20MICRONS,20190502,38.15,39.5,37.1,38.3,38220
21STCENMGM,20190502,22.2,22.2,22.2,22.2,96
3IINFOTECH,20190502,3.8,3.8,3.65,3.7,1516015
3MINDIA,20190502,22926.7,23595,22826.7,23105.45,1565
3PLAND,20190502,11.25,11.35,11,11.35,1155
5PAISA,20190502,282.1,299,282,291.2,8150
63MOONS,20190502,137.8,137.8,137.8,137.8,124006
8KMILES,20190502,114,120.65,111.2,115.85,293869
A2ZINFRA,20190502,18.4,18.4,17.25,17.3,301394
AARTIDRUGS,20190502,616.5,622,614,615.05,5124
AARTIIND,20190502,1622.65,1622.65,1582,1590.9,32677
AARVEEDEN,20190502,23,23.3,22.5,23.15,7020
AAVAS,20190502,1200,1250,1196.3,1238.45,20261
ABAN,20190502,53.6,54.75,51.3,51.85,56066
ABB,20190502,1485,1519.9,1461.35,1476.85,263468
ABBOTINDIA,20190502,7425.15,7486.1,7400,7420.6,2239
ABCAPITAL,20190502,97.7,101.15,96.55,100,2444327
ABFRL,20190502,215.45,215.75,207.8,209,346776
ABSLNN50ET,20190502,324.99,334.4,324.99,334.4,243
ACC,20190502,1628,1644.15,1606.2,1613.1,607543
ACCELYA,20190502,909.6,928.25,909.6,918.5,5040
ACE,20190502,98.65,102.4,96.15,99.8,277372
ADANIENT,20190502,126,130,124.8,126.65,3754433
ADANIGAS,20190502,132,136.1,130.2,131.2,662221
ADANIGREEN,20190502,40,44,39.3,41.8,1313437
ADANIPORTS,20190502,392.8,397,390.15,395.3,2139442
ADANIPOWER,20190502,44.9,45.9,43.5,44.45,13724184
ADANITRANS,20190502,219.9,220,214.05,216.9,74870
ADFFOODS,20190502,248.35,248.5,244.7,247.95,17275
ADHUNIK,20190502,2.35,2.35,2.35,2.35,54864
ADHUNIKIND,20190502,66.3,67.5,65.9,66.65,29730
ADLABS,20190502,8.45,8.6,7.95,8.3,119145
ADORWELD,20190502,326.95,335,318.25,321.15,8265
ADROITINFO,20190502,14.75,15.25,14.75,15.25,230
ADSL,20190502,15.1,15.65,14.55,15.35,62990
ADVANIHOTR,20190502,63.35,64,63,63,2364
ADVENZYMES,20190502,190.15,192.8,188.1,191.3,72211
AEGISCHEM,20190502,194,196.6,193.05,195.8,69275
AGARIND,20190502,175,175.35,171,171.2,2150
AGCNET,20190502,107.9,108.8,106.1,106.7,5399
AGLSL,20190502,58.2,58.4,57,57.05,1125
AGRITECH,20190502,62,62.8,58.6,62.25,18531
AGROPHOS,20190502,65.05,71.85,65.05,70.5,3005
AHLEAST,20190502,238,242.3,233,234.1,818
AHLUCONT,20190502,322.8,332.7,322.75,326.1,3651
AHLWEST,20190502,349.8,354.35,323.4,339.05,2242
AIAENG,20190502,1814.7,1814.7,1770,1774.35,11482
AIFL,20190502,10.8,10.8,9.8,10.05,56296
AIONJSW,20190502,24.1,24.9,23.95,24,39351
AJANTPHARM,20190502,970,1089.4,970,1072.9,2810694
AJMERA,20190502,168.8,172.6,166.75,167.85,32004
AKSHARCHEM,20190502,322.25,326.75,316,319.4,967
AKSHOPTFBR,20190502,16.5,16.6,16.15,16.25,361195
AKZOINDIA,20190502,1710,1725.9,1696.1,1700.9,6397
ALANKIT,20190502,35.45,35.45,33.95,34.1,602696
ALBERTDAVD,20190502,381,383,371.1,380,4574
ALBK,20190502,46.95,48.1,46,47.4,5232347
ALCHEM,20190502,1.8,1.8,1.8,1.8,205
ALEMBICLTD,20190502,41.75,41.95,41.2,41.3,49700
ALICON,20190502,621.4,629.7,614.1,615.45,2388
ALKALI,20190502,40.9,42.3,40.8,41,2846
ALKEM,20190502,1709.75,1727.5,1709.75,1720.9,11453
ALKYLAMINE,20190502,835,849,835,842.55,606
ALLCARGO,20190502,107.8,107.8,102.15,105.95,320840
ALLSEC,20190502,309,311.45,308.5,310.1,5240
ALMONDZ,20190502,20.35,21,18,19.45,4443
ALOKTEXT,20190502,3.7,3.75,3.65,3.65,3619340
ALPA,20190502,23.8,25,23.8,24.25,32462
ALPHAGEO,20190502,457,461.5,443,446.8,3530
ALPSINDUS,20190502,1.6,1.6,1.6,1.6,85
AMARAJABAT,20190502,660,667.5,654,659,214162
AMBER,20190502,791.95,817,789.9,804.7,9683
AMBIKCO,20190502,1121.05,1129,1118,1119.25,1086
AMBUJACEM,20190502,219.5,225.95,218.05,221.05,5897979
AMDIND,20190502,19.8,20.65,19.8,20.3,462
AMJLAND,20190502,20.45,20.45,19.6,19.6,4018
AMRUTANJAN,20190502,304,304.85,293.75,295.45,25146
ANANTRAJ,20190502,30.9,30.9,30.25,30.35,134048
ANDHRABANK,20190502,24.6,25.25,24.4,25,1321880
ANDHRACEMT,20190502,4.4,4.5,4.35,4.5,25015
ANDHRSUGAR,20190502,345.05,352,345,346.75,7348
ANIKINDS,20190502,14,14.45,13.35,13.45,12799
ANKITMETAL,20190502,0.55,0.55,0.45,0.5,156861
ANSALAPI,20190502,10.8,10.8,10.35,10.45,42970
ANSALHSG,20190502,11.6,11.9,11.55,11.6,10623
ANTGRAPHIC,20190502,0.75,0.8,0.75,0.8,111990
ANUP,20190502,465.1,471.85,460,465.25,62804
APARINDS,20190502,669.05,675.9,661,670.75,1265
APCL,20190502,142,143,135.25,137.95,2604
APCOTEXIND,20190502,531.5,545.95,531.5,541.95,9430
APEX,20190502,306,310,303,304.6,40012
APLAPOLLO,20190502,1600,1600,1535,1540.3,82450
APLLTD,20190502,551,558,541.75,544.7,17480
APOLLO,20190502,121.9,121.9,116.05,117.6,11942
APOLLOHOSP,20190502,1217,1224.9,1153.8,1194.55,1083586
APOLLOTYRE,20190502,203,206.6,201.1,202,2632924
APOLSINHOT,20190502,969.95,969.95,900,917.35,327
APTECHT,20190502,159.6,161.9,156.3,157.95,120173
ARCHIDPLY,20190502,34.85,37.35,34.85,35.7,9244
ARCHIES,20190502,22.5,23,22.1,22.6,29910
ARCOTECH,20190502,4.9,5,4.75,4.75,47708
ARENTERP,20190502,11.9,11.9,11.9,11.9,1300
ARIES,20190502,76,77.2,74.65,74.95,16790
ARIHANTSUP,20190502,59.45,59.45,56.2,57.7,16901
ARMANFIN,20190502,340.05,340.05,321.55,327.8,8410
AROGRANITE,20190502,52.5,52.5,50.5,50.8,7707
ARROWGREEN,20190502,71,75,71,71.65,9574
ARROWTEX,20190502,17.55,18.35,17,17.1,7031
ARSHIYA,20190502,30.05,34.5,30,32.85,102064
ARSSINFRA,20190502,51.95,54.5,50.1,50.85,8004
ARVIND,20190502,83.4,84.25,81.15,82.6,1550167
ARVINDFASN,20190502,983,1009.8,983,995.6,46232
ARVSMART,20190502,123.9,125,106,116.95,105372
ASAHIINDIA,20190502,236.6,238.8,235.2,236.15,6489
ASAHISONG,20190502,155.4,158,148.8,150.15,4500
ASAL,20190502,52.5,53.8,50.6,51.5,6396
ASHAPURMIN,20190502,25,26,24.2,24.2,24647
ASHIANA,20190502,119.4,119.4,114.05,115.3,29145
ASHIMASYN,20190502,11.25,11.3,10.65,10.95,54408
ASHOKA,20190502,124.2,124.25,120.1,120.7,79144
ASHOKLEY,20190502,87.1,91.8,85.8,89.55,58223470
ASIANHOTNR,20190502,129.15,131.95,128.3,130.25,1481
ASIANPAINT,20190502,1465,1472.9,1430.1,1436.6,774788
ASIANTILES,20190502,187.25,190.9,182.15,186.75,41406
ASPINWALL,20190502,150.55,155,150.5,150.85,554
ASSAMCO,20190502,1.9,2.1,1.9,2.05,156224
ASTEC,20190502,510,510,497,503.3,4293
ASTERDM,20190502,145.15,147.2,145,145.85,18292
ASTRAL,20190502,1240,1240,1212.95,1215.4,6713
ASTRAMICRO,20190502,88.25,88.25,86,86.2,150543
ASTRAZEN,20190502,2350,2350,2284,2288.05,6977
ASTRON,20190502,97,100.4,96.6,97,219373
ATFL,20190502,580.05,581,572.75,574.65,39433
ATLANTA,20190502,15.1,16.35,15.1,15.95,13057
ATLASCYCLE,20190502,59.9,62.5,59.5,61,1464
ATUL,20190502,3454.05,3472,3410,3436.7,28210
ATULAUTO,20190502,334.9,343,331,335.35,67798
AUBANK,20190502,636.2,647,632,641.55,161604
AURIONPRO,20190502,154.35,158.75,146.3,148.5,40453
AUROPHARMA,20190502,815.5,830,789.2,799.3,2571204
AUSOMENT,20190502,36.45,36.45,33.5,35.6,1166
AUTOAXLES,20190502,1155,1155,1125.1,1126.25,10200
AUTOIND,20190502,45.15,45.5,44.05,44.8,12354
AUTOLITIND,20190502,35.6,35.95,35,35,2785
AVADHSUGAR,20190502,441.5,460.9,441.5,451.75,41913
AVANTIFEED,20190502,364.7,372.45,354.25,366,299326
AVTNPL,20190502,23.8,23.9,23.35,23.5,17870
AXISBANK,20190502,765.4,767.8,748.05,752.35,7033021
AXISCADES,20190502,53,53,50.2,51.75,349182
AXISGOLD,20190502,2790,2800,2751.5,2770,243
AXISNIFTY,20190502,1196,1200,1190.01,1191.68,82
AYMSYNTEX,20190502,36.95,36.95,34.5,35.05,3703
BAFNAPHARM,20190502,8.5,8.8,8.15,8.25,15031
BAGFILMS,20190502,4.5,4.7,4.3,4.35,131174
BAJAJ-AUTO,20190502,2989,3040,2958.7,3030.55,670855
BAJAJCON,20190502,325.7,328.15,322.4,326.25,57044
BAJAJELEC,20190502,571.85,571.85,557.5,565.5,69526
BAJAJFINSV,20190502,7522,7625,7500.85,7578.85,103551
BAJAJHIND,20190502,8.3,8.5,8.2,8.25,1354029
BAJAJHLDNG,20190502,3085.95,3221.5,3080.1,3204.55,29569
BAJFINANCE,20190502,3095,3148.95,3060,3131.75,895830
BALAJITELE,20190502,75.65,76.2,74.5,74.7,17457
BALAMINES,20190502,435.1,441.7,425.3,427.95,18021
BALAXI,20190502,99.95,99.95,99,99.95,18428
BALKRISHNA,20190502,36.2,37.2,36.2,36.5,1022
BALKRISIND,20190502,912.95,923.55,877.8,896.75,627447
BALLARPUR,20190502,2.6,2.65,2.55,2.55,1351732
BALMLAWRIE,20190502,170.55,175.6,169,170.5,47980
BALPHARMA,20190502,70.05,70.4,69.05,69.3,10070
BALRAMCHIN,20190502,150.6,155.8,150.15,154.7,2157303
BANARBEADS,20190502,52.75,52.75,49.15,50.95,24901
BANARISUG,20190502,1422.05,1438,1405.95,1424.7,232
BANCOINDIA,20190502,151.8,151.8,149,149.15,9794
BANDHANBNK,20190502,594,636.3,593,624.7,5514075
BANG,20190502,38.9,40.5,38,40.15,17393
BANKBARODA,20190502,116,117.95,114.85,115.9,16270959
BANKBEES,20190502,3015,3039.38,3010,3017.91,3740
BANKINDIA,20190502,87.15,91.4,87.15,88.95,8135666
BANSWRAS,20190502,67.5,67.5,62.15,64.1,4659
BARTRONICS,20190502,6.3,6.3,5.9,5.95,14837
BASF,20190502,1360.05,1383,1344.05,1378.85,14083
BASML,20190502,180,181,179.05,179.05,120
BATAINDIA,20190502,1454,1470.8,1447.6,1466.75,399193
BAYERCROP,20190502,4149.95,4175,4065.5,4143.1,5932
BBL,20190502,1075,1075,1052,1055.15,2883
BBTC,20190502,1250,1273.35,1226.45,1231.25,50467
BCG,20190502,7.05,7.05,6.45,6.45,1688765
BDL,20190502,275.1,279.65,275.1,277.3,13819
BEARDSELL,20190502,15.45,15.5,14.25,15.4,391
BEDMUTHA,20190502,17.2,17.45,17,17.05,14354
BEL,20190502,86.8,89.25,86.25,88.25,8115002
BEML,20190502,870,887.7,858.5,874.95,1125952
BEPL,20190502,70.5,79.3,70.2,76.6,1277945
BERGEPAINT,20190502,320.4,320.4,310.05,315.35,665886
BFINVEST,20190502,221.5,224.35,216.5,218.9,21963
BFUTILITIE,20190502,184.15,185.85,180.25,181.5,217612
BGLOBAL,20190502,2.45,2.45,2.4,2.4,1055
BGRENERGY,20190502,56,57,55,55.3,83825
BHAGERIA,20190502,263.7,263.7,252.35,254.55,10899
BHAGYANGR,20190502,30,30.9,29.65,29.9,10566
BHAGYAPROP,20190502,28.15,28.3,28.1,28.2,902
BHANDARI,20190502,1.85,1.9,1.8,1.85,60008
BHARATFIN,20190502,1005,1013.2,973.3,980.05,758713
BHARATFORG,20190502,469.7,477.25,462.3,464.2,430595
BHARATGEAR,20190502,148.8,148.8,145.25,147.45,23156
BHARATRAS,20190502,4144.95,4145,4000,4100.8,811
BHARATWIRE,20190502,51,51,49.25,49.6,6506
BHARTIARTL,20190502,322.9,329.4,321.6,324.2,7779750
BHEL,20190502,70.95,71.65,69.35,69.6,10325875
BIGBLOC,20190502,31.8,33,31.1,31.9,999
BIL,20190502,229.05,242.5,226.65,230.2,2574
BILENERGY,20190502,4.15,4.15,4.15,4.15,19558
BINANIIND,20190502,33.55,34.5,32.5,32.7,11145
BINDALAGRO,20190502,13.3,13.75,12.85,13.15,15533
BIOCON,20190502,593.9,593.9,554,557.85,5329159
BIRLACABLE,20190502,130.2,135.95,129.85,133.55,30839
BIRLACORPN,20190502,504,508.95,497.55,504.55,63644
BIRLAMONEY,20190502,47,47,45.55,45.85,81692
BKMINDST,20190502,4.65,4.65,4.3,4.3,3948
BLBLIMITED,20190502,4.95,4.95,4.7,4.7,3181
BLISSGVS,20190502,168.7,173,166.3,167.35,1213134
BLKASHYAP,20190502,18.5,18.85,18.5,18.55,76041
BLS,20190502,123.95,124,120.3,122.85,36907
BLUEBLENDS,20190502,3,3,2.85,3,7896
BLUECOAST,20190502,24,24,21.8,21.8,2489
BLUEDART,20190502,3201,3302.2,3201,3222,1280
BLUESTARCO,20190502,682.8,695.7,678.1,682.6,207283
BODALCHEM,20190502,119.95,122.05,118,118.55,148855
BOMDYEING,20190502,112.85,123.35,112.5,120.3,3020448
BOROSIL,20190502,203.85,209.05,201.35,204.3,75968
BOSCHLTD,20190502,17925,18035.95,17665.3,17985.95,20578
BPCL,20190502,380.1,382.9,376,378.45,3848974
BPL,20190502,22.8,22.8,22.1,22.45,44972
BRFL,20190502,8.75,8.75,8.25,8.35,49278
BRIGADE,20190502,221.95,233.35,219.55,224.35,37605
BRITANNIA,20190502,2927,2959.95,2772,2783.05,1439763
BRNL,20190502,95.25,96.95,91.05,93.15,9027
BROOKS,20190502,55.2,55.2,53.1,53.3,12896
BSE,20190502,622.6,644.8,620.5,629.75,308264
BSELINFRA,20190502,1.95,2,1.85,1.9,43191
BSL,20190502,41.55,42.9,39.3,40.3,2817
BSLGOLDETF,20190502,2897.95,2912,2897.95,2910,11
BSLNIFTY,20190502,127.15,127.15,122.31,126.1,403
BSOFT,20190502,93.6,95.3,92,93.95,631948
BURNPUR,20190502,2.6,2.65,2.5,2.65,56098
BUTTERFLY,20190502,177,179.15,174.5,175.7,29984
BVCL,20190502,17.55,17.55,17.05,17.05,3884
BYKE,20190502,28.6,29.8,28.5,28.85,40216
CADILAHC,20190502,323.85,324.3,313.2,314.9,1091370
CALSOFT,20190502,22.95,22.95,21.8,22.45,5974
CAMLINFINE,20190502,45.05,45.3,44.3,44.5,101619
CANBK,20190502,259.5,266.55,257.85,262.2,4479054
CANFINHOME,20190502,312,346,311.8,342.5,4207333
CANTABIL,20190502,243.7,263.75,235.1,263.35,94727
CAPACITE,20190502,232,234,228,230.65,66079
CAPLIPOINT,20190502,362.85,366.95,352,354.3,26648
CAPTRUST,20190502,212.4,236.5,205,205.2,11072
CARBORUNIV,20190502,361.1,361.1,350.65,358.45,107115
CAREERP,20190502,67.55,70.3,67.55,69.55,6025
CARERATING,20190502,980.55,990,980.1,983.05,29713
CASTEXTECH,20190502,0.85,0.9,0.8,0.85,125313
CASTROLIND,20190502,152.6,153.55,149,150.05,910756
CCHHL,20190502,6.25,6.25,5.85,5.95,9259
CCL,20190502,260.4,260.4,259,259.45,17815
CDSL,20190502,236.25,236.25,227.8,230.65,147442
CEATLTD,20190502,1051,1057.7,1027.6,1052.6,439871
CEBBCO,20190502,17.9,18.6,17.9,18,15934
CELEBRITY,20190502,8.5,8.5,8.35,8.45,4966
CELESTIAL,20190502,5.1,5.5,5,5.15,5476
CENTENKA,20190502,228.65,233.1,228.6,230.9,16332
CENTEXT,20190502,5.5,5.7,5.35,5.45,50226
CENTRALBK,20190502,31.35,32.1,30.8,30.9,420532
CENTRUM,20190502,30.65,30.7,29.55,29.9,103197
CENTUM,20190502,440.05,460,439.9,447.05,1508
CENTURYPLY,20190502,173.9,176.5,164.35,164.9,213760
CENTURYTEX,20190502,922.7,937.45,911,930.15,786632
CERA,20190502,2829,2837.1,2750,2764.7,2535
CEREBRAINT,20190502,26.3,27.25,25.75,25.9,92053
CESC,20190502,701,706.6,690.25,693.25,365616
CESCVENT,20190502,498,508.25,493.5,498.85,40559
CGCL,20190502,163.05,179.9,163.05,178.1,772821
CGPOWER,20190502,37.5,38,36.45,36.6,5647665
CHALET,20190502,320.05,339.8,320.05,326.65,14942
CHAMBLFERT,20190502,154.9,158.85,151.25,154.95,110670
CHEMFAB,20190502,151.45,155.1,151.45,154.9,10607
CHENNPETRO,20190502,253,257.55,249.35,254.8,252344
CHOLAFIN,20190502,1387,1389.85,1332.5,1338.7,372640
CHOLAHLDNG,20190502,511.15,519.55,502.7,510.9,691288
CHROMATIC,20190502,1,1,0.9,1,33282
CIGNITITEC,20190502,359,378.5,359,372.3,21490
CIMMCO,20190502,31.65,32.35,31.6,32.15,16048
CINELINE,20190502,44.15,44.75,43.1,43.6,11041
CINEVISTA,20190502,6,6.3,5.7,6.25,1201
CIPLA,20190502,563,569.7,556.7,565.6,1700976
CKFSL,20190502,34.1,34.1,34.1,34.1,7150
CLEDUCATE,20190502,119.9,126,116,123.7,18238
CLNINDIA,20190502,333.9,333.9,323.1,324,9172
CMICABLES,20190502,127.65,127.65,123.15,123.95,21993
CNOVAPETRO,20190502,18.05,22.35,18.05,22.1,239954
COALINDIA,20190502,251.6,254.9,250.45,252.35,5411707
COCHINSHIP,20190502,381.5,389,378.15,379.6,180309
COFFEEDAY,20190502,262,264.65,260.15,262.8,63710
COLPAL,20190502,1209,1223.95,1180,1192.45,361969
COMPINFO,20190502,15.75,16.45,15.25,15.45,51821
COMPUSOFT,20190502,8.3,8.45,8,8.25,24463
CONCOR,20190502,498,520.9,494,513.55,2010622
CONSOFINVT,20190502,44.1,45,42.25,42.8,3608
CONTROLPR,20190502,268.95,268.95,257.25,257.6,2349
CORALFINAC,20190502,17.05,17.05,16.5,16.85,5043
CORDSCABLE,20190502,62.2,64.25,61.7,62.05,8495
COROMANDEL,20190502,432,440.65,426.2,429.6,213448
CORPBANK,20190502,27.4,27.5,26.8,27,129400
COSMOFILMS,20190502,199.95,200.5,195,195.5,8224
COUNCODOS,20190502,2.25,2.3,2.15,2.25,22548
COX&KINGS,20190502,121,121.65,118.6,120.15,70124
CPSEETF,20190502,27.75,27.75,27.32,27.41,2495184
CREDITACC,20190502,513.5,530,513.5,527,58470
CREST,20190502,126.05,128.9,125,126.55,26898
CRISIL,20190502,1426.1,1449,1417.3,1431.5,5706
CRMFGETF,20190502,2940,2945,2940,2945,3
CROMPTON,20190502,237.4,237.85,231.05,235.3,195707
CTE,20190502,39.6,40.8,39.2,40,5942
CUB,20190502,202.7,202.8,198,199.1,352846
CUBEXTUB,20190502,13.5,13.9,13.2,13.5,2577
CUMMINSIND,20190502,725,725,696.25,704.75,536875
CUPID,20190502,127.4,129.55,124.65,126.45,8640
CYBERTECH,20190502,42.4,44.15,42.4,43.15,8361
CYIENT,20190502,590,601.2,584.95,595.1,261826
DAAWAT,20190502,34.55,34.9,34,34.55,370569
DABUR,20190502,398.1,399.7,376.9,382.15,13091778
DALBHARAT,20190502,1114.8,1135.8,1102.25,1114,31864
DALMIASUG,20190502,111.7,116.1,111,112.85,167930
DAMODARIND,20190502,42.5,42.5,39.1,39.9,4748
DATAMATICS,20190502,100.6,101.2,97.65,98.4,16686
DBCORP,20190502,184,187.15,183.05,185.6,18151
DBL,20190502,537.95,537.95,493,499.8,374870
DBREALTY,20190502,14.65,14.95,14,14.6,192231
DBSTOCKBRO,20190502,8.75,8.75,8.75,8.75,2983
DCAL,20190502,227.95,227.95,218.5,219.95,33794
DCBBANK,20190502,213,215.5,211.25,214.75,2516949
DCM,20190502,60.6,66.85,58.3,62.9,225057
DCMSHRIRAM,20190502,478.2,485,453.1,462.55,684943
DCW,20190502,19,19,18.15,18.25,130588
DECCANCE,20190502,406.05,409,400.8,403.05,1346
DEEPAKFERT,20190502,137.2,137.2,131.45,133,141136
DEEPAKNTR,20190502,263.6,268,263,266.8,60962
DEEPIND,20190502,139,140.5,136.05,139.05,23386
DELTACORP,20190502,243.05,245,238.85,240.1,450765
DELTAMAGNT,20190502,67.6,67.6,67.5,67.5,2927
DEN,20190502,66.95,67.1,64.35,65.3,30384
DENORA,20190502,306.1,314.3,305.2,311.75,5535
DFMFOODS,20190502,268.95,285,265.1,267.7,16998
DHAMPURSUG,20190502,223.9,230.8,223.25,227,627362
DHANBANK,20190502,19.4,19.55,19,19.15,355244
DHANUKA,20190502,376,379.5,372.05,376.7,54086
DHARSUGAR,20190502,10.7,11.65,10.7,11.1,24902
DHFL,20190502,134,142.25,130.6,133.9,20108619
DHUNINV,20190502,284,284,273.05,280.6,1809
DIAMONDYD,20190502,932.9,934.9,915,931,1388
DICIND,20190502,356.35,356.4,340,344.7,4819
DIGJAMLTD,20190502,3.55,3.75,3.55,3.65,12663
DISHTV,20190502,36,37.05,35.35,35.7,14503586
DIVISLAB,20190502,1741.4,1771.45,1707.1,1714.3,686686
DIXON,20190502,2322.15,2389.45,2322.15,2368.6,5529
DLF,20190502,171.05,175.6,169.7,171.85,9657298
DLINKINDIA,20190502,82.3,82.9,81.3,82.1,21588
DMART,20190502,1289,1310,1261,1265.2,495908
DNAMEDIA,20190502,0.9,0.95,0.85,0.9,98081
DOLLAR,20190502,268.3,272.9,258,262.35,5639
DOLPHINOFF,20190502,46.15,46.7,44.35,44.75,166169
DONEAR,20190502,37.55,38.95,37.4,38.8,10364
DPSCLTD,20190502,11.85,11.85,10.5,10.55,7869
DQE,20190502,5.85,6.05,5.85,5.85,7035
DREDGECORP,20190502,372.35,381,364.15,370.5,121844
DRREDDY,20190502,2925,2964,2905,2919.9,588092
DSSL,20190502,27.6,28.5,27.5,27.55,4576
DTIL,20190502,233,234.6,224.35,228.4,12667
DUCON,20190502,15.2,16,14.65,14.9,297689
DVL,20190502,92.5,98.8,91.5,93.8,16730
DWARKESH,20190502,27.5,28.4,27.45,27.75,420693
DYNAMATECH,20190502,1428.65,1428.65,1401,1405.4,731
DYNPRO,20190502,106.35,117.9,105.8,112.9,18510
EASTSILK,20190502,1.9,2,1.9,2,6602
EASUNREYRL,20190502,7.1,7.55,7,7.05,10040
EBANK,20190502,3625,3625,3625,3625,5
ECEIND,20190502,243.45,243.45,243.45,243.45,3135
ECLERX,20190502,1142,1150,1142,1146.9,76063
EDELWEISS,20190502,147.5,148,139,140.05,2874347
EICHERMOT,20190502,19990,20630,19860,20565.1,109534
EIDPARRY,20190502,194,196.9,192.5,193.45,35754
EIHAHOTELS,20190502,375.25,378.1,367.2,367.75,745
EIHOTEL,20190502,190,192.25,186.75,189.7,854862
EIMCOELECO,20190502,386,389,380.5,381,216
EKC,20190502,25.1,25.8,25.1,25.25,58725
ELAND,20190502,7,7.15,7,7.1,3428
ELECON,20190502,57.5,58.75,55.4,55.7,100720
ELECTCAST,20190502,19.75,20,19.45,19.65,57391
ELECTHERM,20190502,255,275.85,252,275.85,52502
ELGIEQUIP,20190502,265.1,270,261.55,267.55,19893
ELGIRUBCO,20190502,22.1,22.1,21.3,21.75,8282
EMAMILTD,20190502,385.85,388.35,380,383.15,96743
EMAMIREAL,20190502,108.3,117.5,107.25,110,35824
EMCO,20190502,2.95,3,2.85,3,7597
EMKAY,20190502,90.55,94.85,88.5,89.55,13303
EMMBI,20190502,127.45,131.95,126.7,130.95,8095
ENDURANCE,20190502,1180,1193.7,1158,1162.55,38036
ENERGYDEV,20190502,6.9,6.9,5.95,6.4,199101
ENGINERSIN,20190502,112,113.3,110.9,111.4,797904
ENIL,20190502,498.95,499,492.2,495.1,2228
EON,20190502,35.1,35.6,34.05,34.55,19389
EQ30,20190502,286,287,279.01,284.5,537
EQUITAS,20190502,128,131.4,128,128.9,994514
ERIS,20190502,623.4,634.75,621.05,625.7,2751
EROSMEDIA,20190502,71,71.45,67.9,68.05,895821
ESABINDIA,20190502,887.25,887.25,866,874.55,3540
ESCORTS,20190502,713.5,714,676.55,680.85,3306630
ESSARSHPNG,20190502,12.05,12.35,11.75,11.75,33448
ESSDEE,20190502,13,13.3,12.25,12.9,8722
ESSELPACK,20190502,136.95,136.95,134.1,135.35,354263
ESTER,20190502,33.1,33.5,32.55,32.85,20674
EUROCERA,20190502,1.4,1.4,1.4,1.4,571
EUROMULTI,20190502,0.65,0.75,0.65,0.7,619
EVEREADY,20190502,105.5,119.9,105.5,107.95,4836464
EVERESTIND,20190502,428.5,433.3,421.45,424.6,17321
EXCEL,20190502,1.3,1.3,1.3,1.3,59103
EXCELCROP,20190502,3444,3516.35,3380.2,3445.35,2064
EXCELINDUS,20190502,1058,1097,1036,1080.15,4451
EXIDEIND,20190502,214,214.7,210.15,212.5,2443229
EXPLEOSOL,20190502,475.1,484.5,465.3,470.65,788
FACT,20190502,33.7,33.75,32.9,33.1,35365
FAIRCHEM,20190502,450.15,463.7,450.15,456,36070
FCL,20190502,38,40,37.4,38.65,157980
FCONSUMER,20190502,42.75,42.95,42.4,42.65,653915
FCSSOFT,20190502,0.2,0.25,0.2,0.25,656179
FDC,20190502,172.75,176.7,168.55,173.35,843417
FEDERALBNK,20190502,92.75,95.6,92.15,94.25,8475714
FEL,20190502,33.85,34.85,33.8,33.95,239546
FELDVR,20190502,33.5,33.8,32.7,33.3,2343
FIEMIND,20190502,480,486.15,478.55,480.65,2554
FILATEX,20190502,49.5,51.6,48.05,49,630981
FINCABLES,20190502,441,441,425.05,426.8,180574
FINEORG,20190502,1389.55,1437.55,1374.95,1428.15,10014
FINPIPE,20190502,464,468,460,462.1,14334
FLEXITUFF,20190502,42.9,42.9,40.25,41.5,5147
FLFL,20190502,485,493.95,478.05,488,68515
FMGOETZE,20190502,554.55,570,550.45,568.15,7493
FMNL,20190502,38.55,40.85,38.55,40.2,11708
FORTIS,20190502,138.9,138.9,137,137.85,238818
FOSECOIND,20190502,1444.35,1444.35,1371,1374.85,395
FRETAIL,20190502,416.6,425,416.6,421,212563
FSC,20190502,569.45,579.95,559,572.15,1942
FSL,20190502,50.5,50.8,49.85,50.1,1324896
GABRIEL,20190502,144.8,145.65,143.2,143.65,22417
GAEL,20190502,213,213,206,208.1,27569
GAIL,20190502,353.1,354.85,346.25,347.55,2823109
GAL,20190502,4,4.25,4,4.15,11841
GALAXYSURF,20190502,1038.15,1040.8,1013,1027.3,1418
GALLANTT,20190502,45.1,47.05,45.1,45.35,8145
GALLISPAT,20190502,32.05,32.85,31.3,32,34290
GAMMNINFRA,20190502,0.6,0.6,0.55,0.55,477311
GANDHITUBE,20190502,331.6,333.9,328.25,332.5,1453
GANECOS,20190502,326.1,334.9,326,333.65,3931
GANESHHOUC,20190502,58.95,62.5,58.9,59.1,60494
GANGESSECU,20190502,44,46.9,40.25,43.8,1426
GARDENSILK,20190502,17.25,17.65,16.8,16.9,7641
GARFIBRES,20190502,1074.95,1100.05,1022.1,1037.5,29566
GATI,20190502,81.15,81.2,78.3,79.05,712397
GAYAHWS,20190502,0.8,0.9,0.8,0.9,8082
GAYAPROJ,20190502,163.6,170.85,157.3,169.9,263310
GDL,20190502,134,135,128.4,132.7,571689
GEECEE,20190502,120,122.45,119.65,121,1263
GENESYS,20190502,90.3,93.9,90.25,91.75,13868
GENUSPAPER,20190502,7.3,7.6,7.3,7.35,58503
GENUSPOWER,20190502,28.85,29.5,28.5,28.6,93287
GEOJITFSL,20190502,38.25,38.3,37.4,37.75,224007
GEPIL,20190502,914,914,891.65,899.1,12476
GESHIP,20190502,286.55,296.45,286.55,290.8,353140
GET&D,20190502,256.3,259.9,250.8,251.75,27834
GHCL,20190502,253,256.7,250,251.3,86272
GICHSGFIN,20190502,258,261.9,256,259.6,29244
GICRE,20190502,239.2,244.95,236.25,241.05,54064
GILLANDERS,20190502,47.85,48.55,47,47.05,326
GILLETTE,20190502,7599,7599,7500,7528.25,4058
GINNIFILA,20190502,13,13.35,12.85,12.95,30442
GIPCL,20190502,69,70.9,69,70.05,40246
GKWLIMITED,20190502,710.1,760,710.1,758,7
GLAXO,20190502,1285.1,1290,1275.55,1289.25,10755
GLENMARK,20190502,636.7,638.35,622,626.9,313580
GLOBALVECT,20190502,94,94,94,94,599
GLOBOFFS,20190502,10.85,11.3,10.65,11,5793
GLOBUSSPR,20190502,136.75,136.8,133.85,134.15,46782
GMBREW,20190502,543.1,546.5,537.55,539.6,18199
GMDCLTD,20190502,73.8,75.35,73.6,74.55,107737
GMMPFAUDLR,20190502,1198,1214.95,1190,1190.8,1225
GMRINFRA,20190502,16.6,16.95,16.55,16.75,10507102
GNA,20190502,303.7,308.35,295.15,297,18509
GNFC,20190502,313.9,319,311.5,314.3,161065
GOACARBON,20190502,417.7,433.5,410.05,419.7,118006
GOCLCORP,20190502,325.1,329.9,309.15,315.95,8793
GODFRYPHLP,20190502,1093.2,1104,1069.35,1076.5,134953
GODREJAGRO,20190502,519,521.4,511.35,519,36208
GODREJCP,20190502,654.55,662,646.75,654.3,1827075
GODREJIND,20190502,516,517.15,501,503.6,600544
GODREJPROP,20190502,834.9,850,815.1,820.4,540719
GOKEX,20190502,82.15,82.15,79.3,80.5,22583
GOKUL,20190502,8.05,8.3,7.45,7.95,29772
GOKULAGRO,20190502,10.95,11.25,10.95,11.2,6696
GOLDBEES,20190502,2810,2810,2776,2781.15,11559
GOLDENTOBC,20190502,40.05,40.05,38.05,38.2,837
GOLDIAM,20190502,95.3,109.55,92.25,104.1,3012766
GOLDSHARE,20190502,2814.3,2816.1,2786.6,2792.5,697
GOLDTECH,20190502,12.6,13.45,12.4,12.7,21202
GOODLUCK,20190502,65.4,65.4,62.6,63,9907
GPIL,20190502,218.7,231.5,213.35,223.8,91993
GPPL,20190502,87.3,90,85.55,86.25,835453
GPTINFRA,20190502,56.4,57.45,54.15,54.95,7050
GRANULES,20190502,112,114.45,110.6,111.2,319506
GRAPHITE,20190502,378.25,407.55,375.1,398.55,2481804
GRASIM,20190502,900,907.15,891.35,899.3,1021401
GRAVITA,20190502,85.05,86.9,79.1,80.85,65503
GREAVESCOT,20190502,148.8,152.85,146.3,149.25,1360089
GREENLAM,20190502,944.55,944.55,885.05,894.5,2419
GREENPLY,20190502,166,167.3,162.8,163.6,23802
GREENPOWER,20190502,3.95,3.95,3.95,3.95,61178
GRINDWELL,20190502,600,612,600,607.9,11196
GROBTEA,20190502,416,416,386,391.7,62
GRPLTD,20190502,1070,1093.95,1050,1056.8,42
GRSE,20190502,104,123.9,100.3,117.55,939769
GRUH,20190502,314,332.6,308.2,324.8,2071152
GSCLCEMENT,20190502,22.1,22.1,21.25,21.3,15037
GSFC,20190502,98,98,95.3,96.65,1386045
GSKCONS,20190502,7274.85,7285.85,7125.05,7160.2,24054
GSPL,20190502,199.7,199.7,195.5,198.05,181323
GSS,20190502,129.6,133.95,126.85,130.65,455166
GTL,20190502,4.1,4.2,4.05,4.1,26217
GTLINFRA,20190502,0.9,0.9,0.85,0.9,2033618
GTNIND,20190502,10,10,9.25,9.4,618
GTNTEX,20190502,11.1,11.1,11.1,11.1,1299
GTPL,20190502,64,65,62.55,63.3,13915
GUFICBIO,20190502,78.75,81.3,77.7,78.85,27573
GUJALKALI,20190502,483.05,498.25,482,495.8,54017
GUJAPOLLO,20190502,154.55,156.85,148,151.8,307
GUJFLUORO,20190502,1039.45,1055.9,1028.7,1050.8,38775
GUJGASLTD,20190502,158.2,162,156.65,160.45,196351
GULFOILLUB,20190502,865.05,865.95,830.05,834.7,2814
GULFPETRO,20190502,67,67.75,65,65.45,17751
GULPOLY,20190502,52.85,52.85,51.5,51.75,10036
GVKPIL,20190502,7.2,7.2,6.95,7.05,1547800
HAL,20190502,667.1,670.35,645,662.3,7566
HARITASEAT,20190502,470,470,458.05,462.5,2059
HARRMALAYA,20190502,66.6,68.25,66.5,67.25,12033
HATHWAY,20190502,30.45,31.7,29.5,30,198850
HATSUN,20190502,708.9,729.6,700,722.05,10162
HAVELLS,20190502,778.8,778.85,765,771,1287836
HAVISHA,20190502,0.95,1,0.95,1,603
HBLPOWER,20190502,23.95,24.2,23.55,23.7,79180
HBSL,20190502,7.65,8.2,7.55,7.65,1841
HCC,20190502,13.25,13.45,13.15,13.3,1848752
HCG,20190502,199.9,205,193.7,201.4,20536
HCL-INSYS,20190502,16.75,16.75,16.4,16.45,304200
HCLTECH,20190502,1170,1180.5,1156.5,1160.05,2113097
HDFC,20190502,1995,2027.9,1989.25,2017.4,2380823
HDFCAMC,20190502,1695.05,1718.9,1667.15,1697.55,347021
HDFCBANK,20190502,2323.5,2359.65,2317.5,2355.8,4292325
HDFCLIFE,20190502,405.45,418,405.1,417.2,3487135
HDFCMFGETF,20190502,2879.95,2884.95,2849,2853.3,722
HDFCNIFETF,20190502,978.3,1222.65,978.3,1215.48,1356
HDFCSENETF,20190502,4200,4300,4061,4115.06,148
HDIL,20190502,23.25,23.25,22.65,22.95,862093
HEG,20190502,1620,1774.7,1580,1734.05,734454
HEIDELBERG,20190502,182.45,183.2,180.5,181.45,73378
HERCULES,20190502,108.55,110.95,108.55,110.1,13632
HERITGFOOD,20190502,510.8,520.4,501.1,502.05,5572
HEROMOTOCO,20190502,2510,2569.4,2492.5,2551.7,937946
HESTERBIO,20190502,1449.95,1474.4,1415.3,1451.35,1367
HEXATRADEX,20190502,17.75,18.6,17.6,18.05,45302
HEXAWARE,20190502,349,352,340.6,343.05,458924
HFCL,20190502,22,22.65,21.9,22.5,1960081
HGINFRA,20190502,260,262,238.95,242.7,44832
HGS,20190502,625.05,633.2,619.7,628.35,1999
HIGHGROUND,20190502,6.65,6.8,6.5,6.65,10075
HIKAL,20190502,176.5,178.2,174.45,175.5,111857
HIL,20190502,1820.05,1869,1820.05,1851.25,3727
HILTON,20190502,18.5,18.5,18,18,50
HIMATSEIDE,20190502,217.8,220,213.5,215.65,32435
HINDALCO,20190502,204.25,207.65,201.6,204.7,7948283
HINDCOMPOS,20190502,220.2,224,215.1,221.9,4138
HINDCOPPER,20190502,45.75,47.35,45.2,46.3,494202
HINDMOTORS,20190502,7.15,7.45,7.15,7.25,56301
HINDNATGLS,20190502,78.3,79.8,77,77.25,2311
HINDOILEXP,20190502,122.7,124.65,121.95,123.4,155286
HINDPETRO,20190502,291.75,292.9,280.15,281.95,6687351
HINDSYNTEX,20190502,3.2,3.4,3.2,3.2,5488
HINDUJAVEN,20190502,391.75,391.75,378.05,385.8,2960
HINDUNILVR,20190502,1756.5,1762.5,1720.25,1723.55,793819
HINDZINC,20190502,276,277.6,270,271.9,1391449
HIRECT,20190502,126,126,123.6,124.2,2004
HISARMETAL,20190502,41.9,50.5,41.9,50.5,26154
HITECH,20190502,270,271.6,265.1,268.25,3220
HITECHCORP,20190502,100.65,101.95,100.05,101.95,476
HITECHGEAR,20190502,282.85,282.85,272.35,273.35,11965
HMVL,20190502,113.55,115,111.15,114,11936
HNGSNGBEES,20190502,3135,3227.9,3135,3180,17
HONAUT,20190502,24038,24038,23759.05,23871.75,730
HONDAPOWER,20190502,1040.95,1059.7,1034.9,1046.25,2019
HOTELEELA,20190502,10.6,10.6,10,10.1,211263
HOVS,20190502,139.3,144,136.1,137.25,16561
HPL,20190502,58.9,58.9,56.8,57.4,56606
HSCL,20190502,110.55,112.35,109,109.2,196550
HSIL,20190502,270.45,271.7,263.85,264.8,54068
HTMEDIA,20190502,39.35,40.15,38,38.15,29848
HUBTOWN,20190502,30.85,31.4,30.8,31.05,24196
HUDCO,20190502,41.6,41.7,41.15,41.35,374314
IBREALEST,20190502,113,117.6,112.1,116.05,7045288
IBULHSGFIN,20190502,689.05,708,675,679.65,8635597
IBULISL,20190502,291,307.8,286.55,293.45,145413
IBVENTURES,20190502,292,311.9,281,304.7,2163395
ICICI500,20190502,158,158.7,150.01,154.06,205
ICICIB22,20190502,37.35,37.62,37.12,37.43,435183
ICICIBANK,20190502,403.7,405,394.4,395.55,16572948
ICICIGI,20190502,1093,1115.8,1081.15,1104.2,687532
ICICIGOLD,20190502,30.8,31.4,28.5,28.5,18108
ICICILIQ,20190502,1000,1000.01,999.98,999.99,130792
ICICILOVOL,20190502,90.65,91.42,90.65,91.14,264
ICICIMCAP,20190502,65.51,66.7,64.63,65.02,26362
ICICINF100,20190502,130,140,124,125.74,2552
ICICINIFTY,20190502,121.62,122.95,121.62,122.16,83224
ICICINV20,20190502,58,59.99,55.8,58.23,2913
ICICINXT50,20190502,28.5,28.5,27.76,27.78,78417
ICICIPRULI,20190502,369,377.4,365.7,374.95,1866319
ICICISENSX,20190502,411,416.95,410.23,413.59,31
ICIL,20190502,41.75,41.85,38.45,39.2,274129
ICRA,20190502,3130,3150.45,3110.05,3131.45,1641
ICSA,20190502,1.05,1.05,1.05,1.05,100
IDBI,20190502,39.1,40.65,39,40.05,4686712
IDBIGOLD,20190502,2935,2940,2903,2911.25,74
IDEA,20190502,15.35,16.55,15.15,16.2,62636435
IDFC,20190502,40,40.6,38.95,39.1,4057293
IDFCFIRSTB,20190502,49.45,50.95,49.25,50.5,11302917
IDFNIFTYET,20190502,118.05,123,118.05,122.98,61
IEX,20190502,161,161,159,159.45,63503
IFBAGRO,20190502,445.5,450.2,440,443.2,526
IFBIND,20190502,905.2,909,858,867.6,5734
IFCI,20190502,10.4,10.45,9.9,10,13356080
IFGLEXPOR,20190502,237,237,230,230.45,1442
IGARASHI,20190502,310.4,310.4,292.2,295.95,20980
IGL,20190502,312,317.4,308.25,309.2,1066073
IGPL,20190502,294,295.15,285.65,288.4,7399
IIFL,20190502,431.4,436.2,420.35,430.05,102649
IITL,20190502,80,80,75.5,77.75,1980
IMFA,20190502,239.95,241.4,236.25,237.8,28047
IMPAL,20190502,860.4,900,860,860.05,5159
IMPEXFERRO,20190502,0.35,0.45,0.35,0.35,3810
INDBANK,20190502,8.55,8.95,8.5,8.85,12646
INDHOTEL,20190502,157,161,152.1,153,3533693
INDIACEM,20190502,106.8,108.4,105.3,106.25,5237142
INDIAGLYCO,20190502,253,256.5,252.35,254.15,37461
INDIANB,20190502,251,258.9,248,252.85,1492586
INDIANCARD,20190502,114.5,120,113,118.6,248
INDIANHUME,20190502,265,272.8,265,270.05,11320
INDIGO,20190502,1512.95,1549,1496.5,1540.45,1832790
INDLMETER,20190502,35.5,36.7,33.5,36.4,426
INDNIPPON,20190502,426.3,426.3,412.55,416.85,3500
INDOCO,20190502,199.25,199.6,195,196.1,6795
INDORAMA,20190502,35.1,35.6,34.85,35.3,32639
INDOSOLAR,20190502,1.85,1.9,1.8,1.85,259678
INDOSTAR,20190502,399.95,400,388.6,390.35,30510
INDOTECH,20190502,106,106,100.7,101.7,5370
INDOTHAI,20190502,32.25,32.25,31.7,31.8,3182
INDOWIND,20190502,5.15,5.45,4.7,5.05,45368
INDRAMEDCO,20190502,38.45,38.45,37.45,37.85,90462
INDSWFTLAB,20190502,36.9,36.9,36,36.25,11183
INDSWFTLTD,20190502,4.9,5.15,4.9,5.15,2156
INDTERRAIN,20190502,137,137.65,130,130.9,4389
INDUSINDBK,20190502,1601.15,1617.6,1551.5,1561.3,4071588
INEOSSTYRO,20190502,541,559.65,541,544.95,3252
INFIBEAM,20190502,41.65,43.9,41.65,42.6,7316328
INFRABEES,20190502,328,333,321.8,324.02,1258
INFRATEL,20190502,262.55,272.4,262.55,270.85,5510874
INFY,20190502,747,748.4,729.5,730.8,6351352
INGERRAND,20190502,610,633.1,610,616.2,34444
INOXLEISUR,20190502,313.7,315.9,308.6,310.8,289922
INOXWIND,20190502,64.5,64.5,63.15,63.7,32682
INSECTICID,20190502,612.05,635,603.3,630.75,11952
INSPIRISYS,20190502,47.5,48.45,46,46.25,2258
INTELLECT,20190502,226.3,233.9,223.2,229.25,1121137
INTENTECH,20190502,38,38.5,37.7,37.85,3179
INVENTURE,20190502,11.8,14.25,11.75,13.75,541
IOB,20190502,14.1,14.25,13.8,13.9,1572235
IOC,20190502,159,160.3,156.2,158.1,11858590
IOLCP,20190502,177.05,179.7,173.1,174.45,254624
IPAPPM,20190502,446,449.65,440.6,446.95,133081
IPCALAB,20190502,955,984,954.5,973,114044
IRB,20190502,122,123.6,119.85,122.2,2732517
IRCON,20190502,400.95,405.55,396.55,400.35,26595
ISEC,20190502,220.25,221.45,214.85,215.5,109945
ISFT,20190502,115.55,125.25,115.55,120.9,1889
ISMTLTD,20190502,8,8.2,7.6,7.75,22218
ITC,20190502,301.1,306.5,300.6,305,7493271
ITDC,20190502,258.15,259.6,252.9,253.7,17956
ITDCEM,20190502,123.9,123.9,119,120.3,60791
ITI,20190502,90.55,91.6,89.25,90,281312
IVC,20190502,4.5,4.5,4.35,4.35,208938
IVP,20190502,110.15,110.15,108.4,108.8,225
IVRCLINFRA,20190502,0.6,0.65,0.6,0.6,3408814
IVZINGOLD,20190502,2839,2839,2800,2825,5
IVZINNIFTY,20190502,1256,1256,1256,1256,2
IZMO,20190502,53.75,53.75,51.3,51.35,10608
J&KBANK,20190502,61,62,60.1,60.6,604836
JAGRAN,20190502,113.35,113.5,110.2,112.05,63730
JAGSNPHARM,20190502,25.4,25.7,24.05,24.25,5913
JAIBALAJI,20190502,32,32,29.45,30.05,6191
JAICORPLTD,20190502,115.2,116.8,112.8,113.85,860226
JAIHINDPRO,20190502,1.1,1.1,1.1,1.1,2
JAMNAAUTO,20190502,54.1,55.25,53.4,54.1,300300
JAYAGROGN,20190502,205,212,203,209.2,11762
JAYBARMARU,20190502,244.45,244.45,236,237.7,19850
JAYNECOIND,20190502,5.75,5.9,5.65,5.75,37385
JAYSREETEA,20190502,62.5,63.4,61.95,62.9,31861
JBCHEPHARM,20190502,340,353,340,343,17432
JBFIND,20190502,21.65,21.65,20.6,20.65,57975
JBMA,20190502,253,253,245.35,246.65,14647
JCHAC,20190502,1859.95,1880,1847.1,1866.7,1500
JETAIRWAYS,20190502,138.05,143,118.9,134.25,34038376
JHS,20190502,25,25.15,23.8,24.05,29134
JIKIND,20190502,0.25,0.25,0.25,0.25,12
JINDALPHOT,20190502,19.65,20.45,19.3,19.7,1604
JINDALPOLY,20190502,255.6,258.7,252.1,257.35,13213
JINDALSAW,20190502,81.05,82.35,80.4,81.4,353857
JINDALSTEL,20190502,177.5,181.7,175.1,180.45,12080585
JINDCOT,20190502,4.05,4.05,3.9,3.95,1691
JINDRILL,20190502,95.4,95.4,92.5,93.25,17716
JINDWORLD,20190502,68.25,68.85,67.3,67.7,134475
JISLDVREQS,20190502,37.25,37.4,35.25,35.6,63152
JISLJALEQS,20190502,54.85,55.35,52.1,52.85,7832624
JITFINFRA,20190502,14,14.4,13.6,13.9,2134
JKCEMENT,20190502,895,912.3,885.55,904.4,76880
JKIL,20190502,119.95,137.75,113.15,129.75,2370031
JKLAKSHMI,20190502,372.7,372.7,359.2,366.5,53340
JKPAPER,20190502,139.75,140.95,137.1,139.9,365910
JKTYRE,20190502,86.7,86.7,83.75,85.7,603994
JMA,20190502,160.45,165.6,160.45,164.7,500
JMCPROJECT,20190502,114,114,111.8,113.25,79689
JMFINANCIL,20190502,89.7,90.9,87.45,88.1,837980
JMTAUTOLTD,20190502,2.2,2.25,2.15,2.15,85511
JOCIL,20190502,109,109,107.8,107.95,662
JPASSOCIAT,20190502,5.35,5.5,5.25,5.3,12010365
JPINFRATEC,20190502,2.3,2.35,2.2,2.2,2981126
JPOLYINVST,20190502,30,32.8,30,32.75,2883
JPPOWER,20190502,2.85,2.9,2.75,2.8,3380202
JSL,20190502,37,37.25,36.6,36.8,133544
JSLHISAR,20190502,86.1,87.8,85.7,86.2,114013
JSWENERGY,20190502,70,71.1,69.5,70.7,374463
JSWHL,20190502,2941.1,3021.35,2939.9,2980.35,1318
JSWSTEEL,20190502,309.05,314,303.5,306.65,10375665
JTEKTINDIA,20190502,100,101.95,97.95,100.35,33968
JUBILANT,20190502,660.05,663.35,652.15,654.1,255311
JUBLFOOD,20190502,1329.7,1364.4,1311.25,1345.9,1497573
JUBLINDS,20190502,118.35,119,115.05,115.95,10624
JUNIORBEES,20190502,286,287.93,283.26,285.56,70493
JUSTDIAL,20190502,579.05,590,573,586.45,1951229
JYOTHYLAB,20190502,179.6,181.95,178.25,179.45,845063
KABRAEXTRU,20190502,78.5,78.5,74.7,75,4047
KAJARIACER,20190502,592,616.45,592,608.55,492038
KAKATCEM,20190502,170.9,175.5,168.05,170.65,5781
KALPATPOWR,20190502,461,485,458.55,479.35,68128
KALYANIFRG,20190502,299.2,299.25,284,291.55,1596
KAMATHOTEL,20190502,47,47.5,46.1,46.45,17801
KAMDHENU,20190502,168.8,168.8,161.6,162.4,22783
KANANIIND,20190502,4.6,4.95,4.6,4.75,6255
KANORICHEM,20190502,60,60.8,59.4,59.75,12117
KANSAINER,20190502,440,442,408,419.3,752734
KARDA,20190502,176.25,187.95,173.5,182.2,462279
KARMAENG,20190502,16.25,16.3,15.6,15.9,89
KARURVYSYA,20190502,77.1,78.15,76.75,77.15,601200
KAUSHALYA,20190502,0.75,0.75,0.75,0.75,30
KAVVERITEL,20190502,4.35,4.6,4.35,4.55,227
KAYA,20190502,655.05,659.55,645.05,650.2,5350
KCP,20190502,88,90.45,85.55,86.4,99669
KCPSUGIND,20190502,16.25,16.25,15.6,15.7,71046
KDDL,20190502,465.05,479.95,451,457.85,710
KEC,20190502,285.8,293.5,285,292.4,147078
KECL,20190502,16.2,16.35,14.75,15.45,65294
KEI,20190502,403.5,415.95,403,411.9,61932
KELLTONTEC,20190502,43.75,45.95,43,44.95,234876
KERNEX,20190502,24.7,25.85,23.6,24.15,1246
KESARENT,20190502,29.5,29.5,29.1,29.1,216
KESORAMIND,20190502,66.4,69.7,65.5,67.85,108007
KGL,20190502,1.4,1.4,1.35,1.35,1179689
KHADIM,20190502,408.65,408.65,392.2,401.1,4032
KHAITANELE,20190502,3.85,3.9,3.75,3.75,4603
KHAITANLTD,20190502,32.3,34.7,32.25,33.75,1899
KHANDSE,20190502,13.3,13.3,13.3,13.3,14200
KICL,20190502,1786.2,1847.95,1777.95,1792.2,1001
KILITCH,20190502,187.05,192.85,184.2,187.15,25277
KINGFA,20190502,649,666,649,649.55,1828
KIOCL,20190502,139,141,133.05,135.35,85924
KIRIINDUS,20190502,542.5,555,538.05,540.35,79490
KIRLOSBROS,20190502,170,170,165,168.45,9811
KIRLOSENG,20190502,162.65,165.95,161.1,164.6,6063
KIRLOSIND,20190502,774.05,775,752.05,758.85,756
KITEX,20190502,99,100.5,98.4,99.2,30103
KKCL,20190502,1319.1,1325,1311.55,1315.45,429
KMSUGAR,20190502,8.6,8.8,8.3,8.75,150445
KNRCON,20190502,240.35,243.4,236.25,239.15,60753
KOHINOOR,20190502,28.3,29.5,28.3,28.5,23706
KOKUYOCMLN,20190502,91.85,91.85,83.95,89.6,17687
KOLTEPATIL,20190502,228.3,233.95,225.65,227.2,25057
KOPRAN,20190502,38.9,39.65,38.05,38.5,45608
KOTAKBANK,20190502,1394,1421.75,1382.5,1406.35,4780805
KOTAKBKETF,20190502,302.44,304.5,301.33,302.01,88377
KOTAKGOLD,20190502,279.05,280.9,278.35,279.25,5187
KOTAKNIFTY,20190502,121,123,120.02,120.36,44181
KOTAKNV20,20190502,61.75,61.75,59.05,59.94,39118
KOTAKPSUBK,20190502,304,308.5,301,303.99,3000
KOTARISUG,20190502,9.7,9.9,9.2,9.45,22661
KOTHARIPET,20190502,18.25,18.25,16.3,16.9,9120
KOTHARIPRO,20190502,78.6,79,78.6,78.8,710
KPITTECH,20190502,103,103,98.1,100.2,1542833
KPRMILL,20190502,596.1,604.55,592.1,601.8,31792
KRBL,20190502,335.85,337.15,326.05,328.4,48931
KREBSBIO,20190502,99.8,103.95,93.7,96.7,3204
KRIDHANINF,20190502,34,34.6,30.2,33.15,97524
KSB,20190502,674.95,674.95,651,658.85,3625
KSCL,20190502,444.95,456,437.15,454.45,194738
KSERASERA,20190502,0.15,0.15,0.1,0.1,1698010
KSK,20190502,1,1.05,0.95,1,973521
KSL,20190502,199.9,201.45,194,198.55,41301
KTIL,20190502,56.25,59.7,55,55.6,28941
KTKBANK,20190502,126,128.65,125.35,126.5,1808835
KWALITY,20190502,6.4,6.45,6.05,6.25,603732
L&TFH,20190502,131,133.95,129.2,130.6,6379432
LAKSHVILAS,20190502,73.25,76.3,72.2,73.3,1448374
LALPATHLAB,20190502,1035,1077.2,1035,1073.1,225282
LAMBODHARA,20190502,42.1,45.8,42.05,43.85,8139
LAOPALA,20190502,206.2,207,204.5,205.8,10181
LASA,20190502,26.15,26.2,24.65,25.1,23055
LAURUSLABS,20190502,380.5,407.5,380.5,404.65,162263
LAXMIMACH,20190502,5747.5,5793.95,5695,5709.15,2497
LEEL,20190502,17.2,17.2,15.9,15.9,317866
LEMONTREE,20190502,75.1,75.85,74.05,74.45,158466
LFIC,20190502,73.25,76.9,73.1,73.5,38
LGBBROSLTD,20190502,367,369.45,356.4,357.55,7336
LGBFORGE,20190502,3.85,3.85,3.85,3.85,31
LIBERTSHOE,20190502,135,135,129.8,130.3,80510
LICHSGFIN,20190502,494.1,500.55,485.25,488.5,1526658
LICNETFGSC,20190502,17.98,18,17.42,18,815
LICNETFN50,20190502,121,122.45,121,122.45,55
LICNFNHGP,20190502,123,123.4,123,123,101
LINCOLN,20190502,180,188.45,177.05,180.65,11507
LINCPEN,20190502,230.15,232,225.95,230.65,1728
LINDEINDIA,20190502,484,493,475.25,478.4,32387
LIQUIDBEES,20190502,999.99,1000.01,999.99,1000,911784
LIQUIDETF,20190502,999.99,1000.01,999.99,1000,38546
LOKESHMACH,20190502,42.35,44.25,41.15,42.25,9411
LOTUSEYE,20190502,20.95,20.95,19.25,19.5,2525
LOVABLE,20190502,96.2,97.35,96,96.3,7344
LPDC,20190502,4.6,4.6,4.6,4.6,17919
LSIL,20190502,0.6,0.6,0.5,0.5,13047155
LT,20190502,1349.45,1376.5,1342,1358.75,1985540
LTI,20190502,1727,1737,1714,1721.25,112973
LTTS,20190502,1738,1775,1737.3,1768.95,91668
LUMAXIND,20190502,1698.7,1698.7,1657.25,1665.95,1124
LUMAXTECH,20190502,123.35,125.3,119.05,119.6,62504
LUPIN,20190502,870,884,867,877.2,936068
LUXIND,20190502,1323,1350,1300.6,1329.6,41725
LYKALABS,20190502,27.8,28.5,27.4,28.05,2649
LYPSAGEMS,20190502,7.15,7.15,6.8,6.85,40783
M&M,20190502,646,660.7,635.2,645.9,3007579
M&MFIN,20190502,395,405.85,391.65,394.25,1758982
M100,20190502,18.4,18.4,18.01,18.29,59268
M50,20190502,114.9,114.9,111.6,112.42,351
MAANALU,20190502,86.05,89,86.05,87.6,2595
MADHAV,20190502,41.25,41.25,39.8,40.2,1363
MADHUCON,20190502,7.25,7.25,6.8,6.8,28441
MADRASFERT,20190502,20.45,20.6,19.9,20.05,31147
MAGADSUGAR,20190502,117,117.8,115.1,115.7,1975
MAGMA,20190502,125,127.6,124,126.9,636994
MAGNUM,20190502,4.7,4.9,4.5,4.55,15811
MAHABANK,20190502,18.05,18.1,16.65,16.75,3511648
MAHAPEXLTD,20190502,95.05,102,95,100,482
MAHASTEEL,20190502,147,154.8,143.5,151.15,41624
MAHESHWARI,20190502,265.9,265.9,221.25,248.35,62848
MAHINDCIE,20190502,224.75,231,224.5,224.75,143832
MAHLIFE,20190502,380,385.6,378.05,384.05,27790
MAHLOG,20190502,532.05,538.7,526.7,529.3,4348
MAHSCOOTER,20190502,3735,3787,3612.5,3739.75,2583
MAHSEAMLES,20190502,475,480,464,468.75,13556
MAITHANALL,20190502,514.95,529.2,512.1,519.55,28755
MAJESCO,20190502,523,549.9,519.65,545,56298
MALUPAPER,20190502,24.35,26.1,24.35,25.1,3194
MAN50ETF,20190502,120,120,117.7,118.3,722
MANAKALUCO,20190502,6.8,7.3,6.5,6.7,4625
MANAKCOAT,20190502,5.3,5.5,5.25,5.45,2976
MANAKSIA,20190502,36.25,37.25,36,36.55,2938
MANAKSTEEL,20190502,18.1,19.15,18,18.05,4858
MANALIPETC,20190502,26.05,26.25,25.4,25.55,108213
MANAPPURAM,20190502,117.6,119.85,116.7,117.35,1877217
MANGALAM,20190502,54.9,54.9,51.05,52.5,4635
MANGCHEFER,20190502,39.1,39.4,38,38.1,24659
MANGLMCEM,20190502,282.9,282.95,269,273.15,4152
MANGTIMBER,20190502,15.2,15.45,14.25,14.65,19170
MANINDS,20190502,67.15,67.2,65.2,65.55,99819
MANINFRA,20190502,35.45,35.6,34.85,35,64369
MANPASAND,20190502,109,111,106.7,107.7,226653
MANUGRAPH,20190502,24.85,25.05,24.25,24.25,4178
MARALOVER,20190502,25.25,25.55,24.7,24.8,2610
MARATHON,20190502,117.6,123.8,117.1,118.1,2196
MARICO,20190502,360.2,363,353.85,355.2,504501
MARKSANS,20190502,23.6,23.6,23.15,23.2,828866
MARUTI,20190502,6550,6709.95,6525,6683.25,1337101
MASFIN,20190502,594,595,582.15,587,1217
MASKINVEST,20190502,44.3,44.3,44.3,44.3,182
MASTEK,20190502,482,484.45,468,473.6,52867
MATRIMONY,20190502,601,626.55,601,622.25,1396
MAWANASUG,20190502,45.8,47.6,45.7,46.95,90116
MAXINDIA,20190502,69.3,71,69.3,70.35,1403957
MAXVIL,20190502,43.45,44,42.55,42.8,31587
MAYURUNIQ,20190502,334,339.05,328,329.6,12491
MAZDA,20190502,394.1,403,389,399.8,1149
MBECL,20190502,5.9,5.9,5.9,5.9,6299
MBLINFRA,20190502,13.1,13.15,12.6,12.7,7666
MCDHOLDING,20190502,22.95,25.2,22.4,25.2,43910
MCDOWELL-N,20190502,558.9,561,542.15,543.7,877395
MCLEODRUSS,20190502,58.7,58.7,48.8,51.2,4358778
MCX,20190502,866.95,877.45,848.25,854.05,854663
MEGASOFT,20190502,6,6.3,5.95,6,179431
MEGH,20190502,66.4,67.75,65.7,66.7,975034
MELSTAR,20190502,0.95,0.95,0.95,0.95,878
MENONBE,20190502,79.95,81.3,78.15,79.05,46354
MEP,20190502,37.3,38,36.6,37.25,166102
MERCATOR,20190502,4.4,4.45,4.25,4.25,401993
MERCK,20190502,3738.9,3741.15,3680,3686.3,20287
METALFORGE,20190502,9.25,9.25,8.65,8.65,36487
METKORE,20190502,0.75,0.8,0.75,0.8,660
METROPOLIS,20190502,956.7,957.95,933.9,947.05,61526
MFSL,20190502,418.4,425,413.6,421.5,406394
MGL,20190502,965,974.5,952.8,956.25,208344
MHRIL,20190502,235.05,238.95,234,235.8,18070
MIC,20190502,1,1,0.95,1,69961
MIDHANI,20190502,130.5,132.15,128.75,130.95,53867
MINDACORP,20190502,129.9,129.9,124.7,125.5,43749
MINDAIND,20190502,359,360.1,340.1,342.75,120245
MINDTECK,20190502,39,39,35.75,35.9,5464
MINDTREE,20190502,985,986.6,977.15,981.4,323640
MIRCELECTR,20190502,17.9,18,16.7,17.7,206181
MIRZAINT,20190502,54.5,55,54.15,54.7,150761
MMFL,20190502,545,556.9,541.85,553.6,1823
MMTC,20190502,26,26.35,25.6,25.75,713763
MODIRUBBER,20190502,41.8,45,41.8,45,83
MOHITIND,20190502,8.05,8.05,7.55,7.85,5663
MOHOTAIND,20190502,38.35,39.55,36.85,39.15,40208
MOIL,20190502,153.35,153.5,152,152.35,93278
MOLDTECH,20190502,49.25,54,49,50.75,108152
MOLDTKPAC,20190502,245.3,254.9,243.4,244.1,8941
MONSANTO,20190502,2485.1,2495.05,2450.1,2462.65,4557
MONTECARLO,20190502,320.35,325,318,319.55,45269
MORARJEE,20190502,20.9,21.25,20.8,21,5432
MOREPENLAB,20190502,16.55,17.25,15.3,17.1,349613
MOTHERSUMI,20190502,145.4,145.4,139.2,140.3,9219460
MOTILALOFS,20190502,714.85,748.9,702.9,733.5,119839
MOTOGENFIN,20190502,42,43.85,42,42,4042
MPHASIS,20190502,972.7,987.8,963.05,982,280825
MPSLTD,20190502,482.35,487.5,475,477.1,1042
MRF,20190502,52605,53690,51586.3,52424.85,26249
MRO-TEK,20190502,45.65,47.9,42.5,44.95,11480
MRPL,20190502,72,72.5,70.35,71,982752
MSPL,20190502,10.1,10.1,9.75,9.9,30487
MSTCLTD,20190502,104,106.2,104,105.1,35670
MTEDUCARE,20190502,86.3,86.9,80.5,82.3,283136
MTNL,20190502,11.95,12,11.8,11.85,823042
MUKANDENGG,20190502,16.6,17.1,16.55,16.55,1341
MUKANDLTD,20190502,52.5,52.5,48.75,49.15,48808
MUKTAARTS,20190502,51.25,51.25,48.5,49.05,25455
MUNJALAU,20190502,51.1,51.25,49.4,50.5,72217
MUNJALSHOW,20190502,155.4,155.7,151.05,152.4,11820
MURUDCERA,20190502,19.55,19.55,18.1,18.9,19579
MUTHOOTCAP,20190502,751,753,739.5,747.1,30433
MUTHOOTFIN,20190502,593.7,605,589.4,594.95,639544
MVL,20190502,0.25,0.25,0.2,0.25,84883
N100,20190502,543,543,535,536.23,21965
NACLIND,20190502,29.35,30.5,29.3,30,25508
NAGAFERT,20190502,6.15,6.2,5.95,6.1,178851
NAGAROIL,20190502,0.3,0.3,0.25,0.25,615595
NAGREEKCAP,20190502,13.65,13.7,12,12.6,1771
NAGREEKEXP,20190502,20.55,20.75,19.55,19.85,4787
NAHARCAP,20190502,86.05,87.3,85.2,85.6,1945
NAHARINDUS,20190502,40.65,40.7,39.9,40.15,6361
NAHARPOLY,20190502,34,34.25,33.5,33.55,796
NAHARSPING,20190502,87.95,88.4,86,86.1,7413
NATCOPHARM,20190502,547.45,553.75,533,538.35,312792
NATHBIOGEN,20190502,468,472.45,457.65,468.5,8745
NATIONALUM,20190502,51.9,52.35,51.25,51.75,4973827
NATNLSTEEL,20190502,4.45,4.65,4.45,4.6,19004
NAUKRI,20190502,1935,1979.75,1920.1,1953.65,192745
NAVINFLUOR,20190502,671.25,697.9,671.25,675.1,39266
NAVKARCORP,20190502,33.6,34.55,33.25,33.95,541262
NAVNETEDUL,20190502,112.9,112.9,109.3,109.85,16182
NBCC,20190502,58.15,59.4,57.55,59,7732719
NBIFIN,20190502,1162.1,1190.4,1136.4,1154.95,133
NBVENTURES,20190502,101.5,103.9,100.2,100.65,86775
NCC,20190502,100,101.55,97.25,97.55,6745146
NCLIND,20190502,142.95,149,142.95,146.45,40047
NDGL,20190502,800,800.6,760,767.35,367
NDL,20190502,47.65,48.9,45.65,47.6,32744
NDTV,20190502,34.5,34.95,34.45,34.9,38934
NECCLTD,20190502,8.25,8.45,8.1,8.2,20978
NECLIFE,20190502,16.25,16.95,16.25,16.5,67038
NELCAST,20190502,71.35,72,70.6,70.95,28042
NELCO,20190502,297.85,303.6,290.35,292.15,79745
NESCO,20190502,502.8,502.8,494,494.75,16028
NESTLEIND,20190502,10905,10905,10403.05,10589.7,44249
NETF,20190502,117.49,117.49,117.49,117.49,100
NETWORK18,20190502,33.2,33.3,32.55,32.7,146476
NEULANDLAB,20190502,710.95,713,690,693.95,8981
NEWGEN,20190502,317.3,328.25,310.7,311.85,27484
NEXTMEDIA,20190502,17.7,17.9,17.1,17.25,2172
NFL,20190502,35.25,36.4,35.25,36.15,415940
NH,20190502,205,208.55,200.75,202.75,11835
NHPC,20190502,23.3,23.4,23,23.1,1552608
NIACL,20190502,180,181.7,179,180.5,24129
NIBL,20190502,19.3,20,19.3,20,12155
NIFTYBEES,20190502,1235.99,1238,1229.05,1231.79,15452
NIFTYEES,20190502,14100,14100,14100,14100,2
NIITLTD,20190502,105.55,107.4,103.45,104.9,544658
NIITTECH,20190502,1293.1,1297,1272.25,1282.6,352665
NILAINFRA,20190502,7,7.1,6.8,7,219401
NILASPACES,20190502,1.95,1.95,1.8,1.8,310334
NILKAMAL,20190502,1326.9,1335,1306,1324.55,4666
NIPPOBATRY,20190502,650.55,655.8,618,621.8,5236
NITCO,20190502,34.7,35.45,34.4,34.7,34987
NITESHEST,20190502,5.5,5.65,5.4,5.5,48290
NITINFIRE,20190502,1.15,1.25,1.15,1.15,72597
NITINSPIN,20190502,81.85,81.85,79,79.45,12774
NKIND,20190502,37.9,37.9,34.1,35,564
NLCINDIA,20190502,65.55,65.75,64.35,65.05,796225
NMDC,20190502,100.15,101.8,99.95,101.15,2504584
NOCIL,20190502,134.6,134.65,130.4,131,330967
NOIDATOLL,20190502,5.45,5.45,5.25,5.35,20714
NRAIL,20190502,309,309,295,299.55,5297
NRBBEARING,20190502,187.95,188.9,186,187.75,21241
NSIL,20190502,1065.1,1089.95,1060.1,1071.3,380
NTL,20190502,0.7,0.7,0.7,0.7,1433
NTPC,20190502,133.3,133.9,132.1,133.1,6401386
NUCLEUS,20190502,376.05,381.1,366.15,370.1,9853
OBEROIRLTY,20190502,509.5,517.95,505,515.55,410808
OCCL,20190502,1175.65,1175.65,1126,1132.45,918
OFSS,20190502,3525,3540,3430.1,3439.15,15992
OIL,20190502,182.6,184.8,181.4,182.05,2176440
OILCOUNTUB,20190502,13.15,13.15,12.6,12.65,29347
OISL,20190502,3.9,4.3,3.9,4,33009
OLECTRA,20190502,213.8,237.9,207.95,227.2,246585
OMAXAUTO,20190502,74.9,77,72.6,73.3,4845
OMAXE,20190502,207.7,210.85,207.55,207.8,257735
OMKARCHEM,20190502,15.75,15.8,14.6,15.1,235068
OMMETALS,20190502,29.7,29.7,27.2,27.55,55187
ONELIFECAP,20190502,12.85,12.85,11.85,12.3,4627
ONGC,20190502,169.3,172,168.4,168.9,22056708
ONMOBILE,20190502,37.85,38.2,36.7,38.15,41876
ONWARDTEC,20190502,50.45,51,49.5,50.1,6564
OPTIEMUS,20190502,117,119,112.5,117.9,77167
OPTOCIRCUI,20190502,7.6,7.6,7.3,7.35,303009
ORBTEXP,20190502,115.05,116.8,112,115.65,4270
ORICONENT,20190502,25,25.6,25,25.15,12309
ORIENTABRA,20190502,23.45,23.85,22.9,23.1,13664
ORIENTALTL,20190502,12.5,12.75,12.4,12.4,761
ORIENTBANK,20190502,96,98.9,95.4,97.2,3132902
ORIENTBELL,20190502,153.2,159.4,152.25,156.15,9014
ORIENTCEM,20190502,106.5,109.9,104,107.7,661377
ORIENTELEC,20190502,149.35,159.65,145.7,157.35,388545
ORIENTHOT,20190502,43.95,44.15,43.05,44,22067
ORIENTLTD,20190502,131.4,145.85,131.35,142,769
ORIENTPPR,20190502,33,33.9,33,33.5,356612
ORIENTREF,20190502,235.1,241.9,235.1,239.95,18688
ORISSAMINE,20190502,855,930,830,894.85,28105
ORTEL,20190502,4.65,4.65,4.5,4.5,105
ORTINLABSS,20190502,13.1,13.7,13,13.05,5045
OSWALAGRO,20190502,7,7.35,6.6,6.9,10842
PAEL,20190502,2.25,2.25,2.25,2.25,302
PAGEIND,20190502,22870,22994.5,22300,22437.5,24829
PAISALO,20190502,313.75,330,308.8,324.75,14491
PALASHSECU,20190502,41.5,45,39.15,40.3,450
PALREDTEC,20190502,32.7,34.75,31,31.65,4784
PANACEABIO,20190502,193.25,197.8,193.25,196.35,54624
PANAMAPET,20190502,122.95,127.5,122.95,125,19868
PAPERPROD,20190502,223,226.45,221.5,225.15,31193
PARABDRUGS,20190502,1.35,1.4,1.3,1.3,3607
PARACABLES,20190502,12.75,15,12.75,14.5,616664
PARAGMILK,20190502,244.45,244.55,236.05,238.45,73891
PARSVNATH,20190502,4.6,4.75,4.45,4.55,45314
PATELENG,20190502,25.8,26,24.75,25.15,102149
PATINTLOG,20190502,47.75,47.75,44.55,44.8,26354
PATSPINLTD,20190502,9.3,9.45,9.25,9.4,7687
PCJEWELLER,20190502,115.45,119.45,113,113.9,20157104
PDMJEPAPER,20190502,17.45,17.5,16.9,17,29403
PDPL,20190502,7.1,7.35,6.65,7.15,6981
PDSMFL,20190502,259,260,256,256,425
PEARLPOLY,20190502,12,12,12,12,20
PEL,20190502,2360,2375,2285,2366.6,532129
PENIND,20190502,35.85,35.85,35.3,35.5,42315
PENINLAND,20190502,7.75,8.1,7.65,8,123179
PENPEBS,20190502,57.8,57.9,56.4,57.35,5905
PERSISTENT,20190502,632.5,633,616,628.35,163090
PETRONENGG,20190502,14.45,14.45,13.5,13.55,1008
PETRONET,20190502,241.15,241.2,237.3,239.45,957422
PFC,20190502,115.5,116,113.95,114.2,5435435
PFIZER,20190502,3145,3169.95,3113.5,3150.4,6580
PFOCUS,20190502,61.45,61.45,60.5,61,4373
PFS,20190502,16.1,16.6,16.05,16.25,484563
PGEL,20190502,68.8,73.8,67.55,70.6,184597
PGHH,20190502,10205.1,10340,10152.75,10260.4,1858
PGIL,20190502,163,165,162,164.6,748
PHILIPCARB,20190502,156.6,159.2,151.5,154.2,484237
PHOENIXLTD,20190502,600.2,614,594.15,604.8,369690
PIDILITIND,20190502,1229,1255,1225.2,1228.8,1283973
PIIND,20190502,1049.85,1051,1028.7,1039.25,53376
PILANIINVS,20190502,2571,2571,2488.25,2503.6,5236
PILITA,20190502,7.45,7.95,7.45,7.85,151184
PIONDIST,20190502,137.1,138.85,135.95,136.05,6118
PIONEEREMB,20190502,22.85,22.85,22,22.5,1750
PIRPHYTO,20190502,32.25,32.35,32.25,32.35,423
PITTIENG,20190502,50.6,51,49.8,50.1,51639
PKTEA,20190502,166,173.75,157.7,160.5,978
PLASTIBLEN,20190502,193.75,199.5,190.9,194.8,824
PNB,20190502,84.25,87.85,84,86.1,27331709
PNBGILTS,20190502,30.35,30.5,30.1,30.15,32584
PNBHOUSING,20190502,719.7,725.4,675,677.3,1041760
PNC,20190502,16.7,16.7,15.6,16.5,3903
PNCINFRA,20190502,151.05,153.5,147.45,153,141773
PODDARHOUS,20190502,531,548,522.5,543.6,854
PODDARMENT,20190502,162.5,166.95,157.95,158.65,1752
POKARNA,20190502,173.7,178.9,173.7,177.15,10212
POLYCAB,20190502,638.9,651,631,641.25,514478
POLYMED,20190502,195.05,199.05,193,195.15,1723
POLYPLEX,20190502,517,519.85,506.8,509.95,31810
PONNIERODE,20190502,128.5,128.7,121.15,124.9,1813
POWERGRID,20190502,187.05,190.8,186.45,190.2,5004873
POWERMECH,20190502,898.05,905.05,890,891.05,1159
PPAP,20190502,286.75,290.35,278.05,279.15,6974
PRABHAT,20190502,69.35,69.35,66.2,67.65,71670
PRADIP,20190502,1.2,1.2,1.2,1.2,10
PRAENG,20190502,8.6,8.8,8.3,8.45,59396
PRAJIND,20190502,136.5,140.9,135.5,137.95,1042353
PRAKASH,20190502,69.65,70.4,67.2,67.95,271268
PRAKASHCON,20190502,3.7,4.05,3.7,3.85,214455
PRAKASHSTL,20190502,0.25,0.25,0.25,0.25,750
PRAXIS,20190502,152.15,152.15,146.05,149.5,7733
PRECAM,20190502,51.5,51.55,50.8,51.05,6370
PRECOT,20190502,44.1,44.1,44.1,44.1,112
PRECWIRE,20190502,196.75,198.95,190.55,193.8,7109
PREMEXPLN,20190502,229.85,231.95,223,225.05,2556
PREMIER,20190502,5.35,5.55,5.3,5.55,155
PREMIERPOL,20190502,25.45,25.45,23.25,25,25
PRESSMN,20190502,25.8,26.5,25,25.7,12863
PRESTIGE,20190502,262,263.55,257,259.2,254640
PRICOLLTD,20190502,40.3,42.55,40.3,41.15,79101
PRIMESECU,20190502,39.2,41.95,39.15,41.2,84548
PROSEED,20190502,0.5,0.5,0.45,0.45,102889
PROVOGE,20190502,1.15,1.2,1.15,1.2,6079
PROZONINTU,20190502,27.35,27.55,26.85,27,22332
PRSMJOHNSN,20190502,94,95.2,91.6,92.1,366427
PSB,20190502,27.6,27.8,27.35,27.6,52920
PSL,20190502,1,1.05,0.95,0.95,28932
PSPPROJECT,20190502,470,475.7,465.1,473.7,9157
PSUBNKBEES,20190502,337,341.43,334.11,338.32,4802
PTC,20190502,69.3,69.95,68.7,69.2,192613
PTL,20190502,41.8,41.8,40,40.3,16479
PUNJABCHEM,20190502,690.1,690.15,681.7,686.95,2076
PUNJLLOYD,20190502,1.85,1.9,1.8,1.85,441893
PURVA,20190502,72.9,73.5,72,72.95,67254
PVR,20190502,1769,1813,1755.05,1805,947912
QGOLDHALF,20190502,1399.45,1399.45,1385,1385.85,247
QNIFTY,20190502,1197.5,1197.5,1185.5,1185.5,290
QUESS,20190502,698.9,706,693.7,699.35,77716
QUICKHEAL,20190502,207.1,208.95,201,201.9,91797
QUINTEGRA,20190502,0.45,0.45,0.45,0.45,3515
RADAAN,20190502,2.8,2.95,2.7,2.7,2710
RADICO,20190502,354.8,364.9,352.05,355.9,762699
RADIOCITY,20190502,58.95,59.8,57.5,59.2,28286
RAIN,20190502,112.2,121,112.2,118.4,1658858
RAINBOWPAP,20190502,0.95,1,0.9,0.95,35643
RAJESHEXPO,20190502,670.5,680,669,675.95,454218
RAJRAYON,20190502,0.05,0.1,0.05,0.1,1773144
RAJSREESUG,20190502,22.7,23.5,22.45,22.55,3018
RALLIS,20190502,147,148.55,145.5,145.95,90442
RAMANEWS,20190502,21.35,21.35,20.05,20.7,12073
RAMASTEEL,20190502,101.15,105,101,101.05,72525
RAMCOCEM,20190502,772,784.45,767.9,777.55,290948
RAMCOIND,20190502,208.45,213.7,206.75,207.3,16649
RAMCOSYS,20190502,222,222,210,213.25,11785
RAMGOPOLY,20190502,2.75,2.75,2.75,2.75,9
RAMKY,20190502,100.55,101.7,95.15,95.4,112654
RANASUG,20190502,3.2,3.3,2.95,3.05,215498
RANEENGINE,20190502,534.5,534.5,492,494.55,8426
RANEHOLDIN,20190502,1237.7,1237.7,1175.15,1198.7,4101
RATNAMANI,20190502,885.3,899.45,885,891.05,13733
RAYMOND,20190502,776.45,776.45,735,741.25,1565954
RBL,20190502,640,643.9,602.75,605.05,17117
RBLBANK,20190502,678.75,685.2,661.05,662.45,1360050
RCF,20190502,56.8,57.1,55.8,56.4,512238
RCOM,20190502,1.9,1.9,1.9,1.9,16688044
RECLTD,20190502,147.9,147.9,142.9,144.6,4868424
REDINGTON,20190502,101.75,103,97,97.55,949412
REFEX,20190502,37.95,39.65,36.35,38.8,51206
REGENCERAM,20190502,2.5,2.5,2.5,2.5,500
RELAXO,20190502,896,905,881,887.45,48565
RELCAPITAL,20190502,132.8,144.9,127.85,137.05,29290538
RELCNX100,20190502,120,122.55,119,122.43,648
RELCONS,20190502,53,61,45,50.58,26256
RELDIVOPP,20190502,29.6,30.5,29,30.5,618
RELIANCE,20190502,1392,1413.9,1382.1,1405.05,8682505
RELIGARE,20190502,31.6,32.85,31.6,32,189493
RELINFRA,20190502,108,115.35,106.4,110.25,16498327
RELNV20,20190502,610,614.3,595.05,598.04,2501
REMSONSIND,20190502,92,93,86.5,88.4,3482
RENUKA,20190502,10.55,11.2,10.55,11.1,1098933
REPCOHOME,20190502,414.9,427.25,395.4,417.8,220306
REPRO,20190502,598.45,615.95,585.65,610,3821
RESPONIND,20190502,83.3,89.5,81.5,87.9,97510
RETFMID150,20190502,62.65,63.1,62.55,62.56,178457
REVATHI,20190502,390.35,395.9,378.6,382.25,606
RGL,20190502,303.9,307.15,303.9,306.85,1282
RHFL,20190502,25.4,26.2,24.1,25.2,424538
RICOAUTO,20190502,64,64.15,62.9,63.4,67631
RIIL,20190502,316.2,321,312.5,314.1,155460
RITES,20190502,245,247.8,242.3,245.35,91909
RKDL,20190502,7.6,8,7.6,7.6,8484
RKFORGE,20190502,508.4,508.4,499.05,500.6,7330
RMCL,20190502,15.7,15.7,14.65,14.8,184194
RML,20190502,368,368,353.3,359.1,10096
RNAM,20190502,198,203,190,192.45,652028
RNAVAL,20190502,8.2,8.95,7.95,8.8,1892050
ROHITFERRO,20190502,0.85,0.85,0.85,0.85,625
ROHLTD,20190502,119.95,122.55,118.5,120.5,10577
ROLLT,20190502,2.2,2.25,2.2,2.2,716
ROLTA,20190502,6.35,6.35,6.35,6.35,160994
ROSSELLIND,20190502,62.9,62.9,59.6,60.15,5107
RPGLIFE,20190502,239,239.95,225,227.9,84967
RPOWER,20190502,6.1,6.15,5.05,5.35,204536792
RPPINFRA,20190502,139,148,133.5,140.9,246800
RRSLGETF,20190502,18.48,18.48,18.4,18.47,2999
RSSOFTWARE,20190502,29.9,29.95,28.65,29.2,21669
RSWM,20190502,169,173.3,166.05,168.8,8404
RSYSTEMS,20190502,46.95,48.45,46.25,46.95,30298
RTNINFRA,20190502,2.65,2.7,2.55,2.55,161248
RTNPOWER,20190502,2.65,2.7,2.6,2.6,746709
RUBYMILLS,20190502,259.5,264.65,258,262.6,2658
RUCHINFRA,20190502,3,3,3,3,39311
RUCHIRA,20190502,94.85,97,92.7,93.2,32018
RUCHISOYA,20190502,8.15,8.15,8.15,8.15,2935781
RUPA,20190502,319.05,325,319,320.25,7150
RUSHIL,20190502,585,606.8,582.6,588.1,6619
RVNL,20190502,22.05,24.45,22.05,23.9,21855261
SABEVENTS,20190502,1.45,1.45,1.45,1.45,1
SABTN,20190502,4.15,4.55,4.15,4.55,4420
SADBHAV,20190502,235.05,239.9,234.8,235.15,18182
SADBHIN,20190502,84.05,85.95,83.05,83.6,2448
SAGARDEEP,20190502,54.9,56,51,52.9,18257
SAGCEM,20190502,625.05,635,625,634.7,2097
SAIL,20190502,56,56.7,55.35,56.25,16403847
SAKAR,20190502,63.4,65.75,60.6,63.5,4809
SAKHTISUG,20190502,10.6,11.3,10.6,10.85,30454
SAKSOFT,20190502,276.3,284.6,276,282.5,6569
SAKUMA,20190502,33.7,33.7,31.35,33,248906
SALASAR,20190502,213.8,219.9,211.35,214.5,30265
SALONA,20190502,83.65,90,82.05,87.9,1000
SALSTEEL,20190502,4.95,4.95,4.6,4.85,41046
SALZERELEC,20190502,123.05,125.85,121.6,124.65,3855
SAMBHAAV,20190502,4.1,4.1,3.95,4,13184
SANCO,20190502,13.9,14.3,13.1,13.6,23272
SANDESH,20190502,728.75,752.95,713.6,725.35,1181
SANDHAR,20190502,266.05,283.4,266.05,277.8,69448
SANGAMIND,20190502,60.45,61,58.65,59.1,18551
SANGHIIND,20190502,61.1,61.9,60.6,61,48988
SANGHVIFOR,20190502,24.1,24.1,23,23,457
SANGHVIMOV,20190502,129,130.95,126.7,127.45,16563
SANOFI,20190502,5655,5670,5575,5599.55,32123
SANWARIA,20190502,8.85,9.05,8.5,8.65,1575043
SARDAEN,20190502,281.9,283.8,277.3,280.7,16377
SAREGAMA,20190502,565,570,550,550.45,12534
SARLAPOLY,20190502,24.5,24.5,23.85,24.25,24606
SASKEN,20190502,753.1,763.85,749.05,755.6,8057
SASTASUNDR,20190502,118,118,116.15,116.3,727
SATHAISPAT,20190502,7.6,7.6,7.6,7.6,113
SATIN,20190502,337,348.5,317.7,331.85,53618
SBIETFQLTY,20190502,100,100.5,97.26,97.53,1953
SBILIFE,20190502,639.95,658,639.95,650.5,1022283
SBIN,20190502,308.05,311.4,305.65,308.15,16640100
SCAPDVR,20190502,0.85,0.85,0.8,0.8,1597
SCHAEFFLER,20190502,5450,5450,5275.3,5301.8,1851
SCHAND,20190502,147,150,145.5,146.05,9937
SCHNEIDER,20190502,99.55,100.5,97.35,97.95,55238
SCI,20190502,34.55,34.65,33.7,34.15,446256
SDBL,20190502,157.7,159.75,157,157.35,7103
SEAMECLTD,20190502,450,450,419.7,426.8,24138
SELAN,20190502,181.05,184.65,179.8,182.8,25283
SELMCL,20190502,1.05,1.05,1,1,53489
SEPOWER,20190502,4,4.1,3.8,3.8,5872
SEQUENT,20190502,69.3,70.35,67.5,68,457560
SESHAPAPER,20190502,917.9,918.85,887.15,899.55,1191
SETCO,20190502,28.7,28.75,28,28.6,58245
SETFGOLD,20190502,2860,2878,2820.2,2824.3,3572
SETFNIF50,20190502,119.98,120.32,119.49,119.67,56514
SETFNIFBK,20190502,299.65,301.98,299.12,300.32,98000
SETFNN50,20190502,288,288,282,282.42,3182
SFL,20190502,1336,1358.35,1335.35,1353.6,22493
SGL,20190502,6.7,7,6.35,7,12240
SHAHALLOYS,20190502,15,15.95,15,15.15,2795
SHAKTIPUMP,20190502,414.55,448,407.6,440.15,72811
SHALBY,20190502,131.8,131.8,129,129.2,10153
SHALPAINTS,20190502,85.65,85.8,83,84.25,54022
SHANKARA,20190502,519.9,533.8,515.1,525.3,97400
SHANTIGEAR,20190502,127.95,127.95,124.6,125.25,7222
SHARDACROP,20190502,360.7,419.2,355.6,412.15,74798
SHARDAMOTR,20190502,1422.15,1451.15,1422.1,1427.6,1700
SHARIABEES,20190502,260.52,261.95,258.98,258.98,422
SHEMAROO,20190502,384.5,396.9,384.5,393.45,1616
SHILPAMED,20190502,398,398,377.25,379.05,10289
SHIRPUR-G,20190502,17.6,18.2,17.4,17.4,107104
SHIVAMAUTO,20190502,35.5,36.8,34.8,36,37291
SHIVAMILLS,20190502,48.55,51,48.4,48.85,2063
SHIVATEX,20190502,123,123,120.85,120.95,653
SHK,20190502,151,151.8,146,147.6,51846
SHOPERSTOP,20190502,451,474.7,443,469.1,107527
SHREECEM,20190502,19750,20000.85,19577.6,19899.9,17985
SHREEPUSHK,20190502,161.95,163.7,160.8,163,11135
SHREERAMA,20190502,5.7,6.25,5.7,5.95,11956
SHREYANIND,20190502,143.05,147.7,142,146.45,6580
SHREYAS,20190502,181.95,183.3,178,180.8,4453
SHRIPISTON,20190502,1038.9,1038.9,952.05,1005,15
SHRIRAMCIT,20190502,1669.95,1669.95,1620,1629.45,3695
SHRIRAMEPC,20190502,8.2,8.2,7.85,7.95,26992
SHYAMCENT,20190502,6.05,6.55,5.85,6.25,6209
SICAGEN,20190502,22.55,23.1,22.1,22.4,14693
SICAL,20190502,119.4,129.8,115.7,122.8,46850
SIEMENS,20190502,1163.2,1188.05,1146,1149.6,255810
SIGIND,20190502,43.6,44,39.25,40.15,132934
SIL,20190502,13.9,13.9,13.3,13.5,1083
SILINV,20190502,171.55,171.8,168,169.8,1228
SIMBHALS,20190502,11.1,11.75,11,11.05,3814
SIMPLEXINF,20190502,162.3,166.8,159,159.2,54173
SINTEX,20190502,7.9,7.9,7.6,7.7,2147394
SIS,20190502,815,838.8,810.15,833,4530
SITASHREE,20190502,0.55,0.55,0.5,0.55,8376
SITINET,20190502,4,4.3,3.95,3.95,170101
SIYSIL,20190502,359,374.8,356.5,371.6,9590
SJVN,20190502,24.2,24.2,23.9,24,1314449
SKFINDIA,20190502,1978.95,1983,1957.05,1964.75,1366
SKIL,20190502,8.95,8.95,8.35,8.8,31270
SKIPPER,20190502,63,63,61,61.15,11486
SKMEGGPROD,20190502,49.15,49.5,48,49.1,14179
SMARTLINK,20190502,85.1,85.75,85.1,85.55,431
SMLISUZU,20190502,794.9,821.95,770,808.1,71474
SMPL,20190502,0.4,0.45,0.4,0.4,119951
SMSLIFE,20190502,540.95,553.05,535.6,537.3,1470
SMSPHARMA,20190502,60.4,61.1,59.35,59.85,19205
SNOWMAN,20190502,32.6,33.05,32.6,32.9,84241
SOBHA,20190502,477.95,488.35,472.25,483.1,62052
SOLARA,20190502,383.8,393.75,378.85,384.85,13928
SOLARINDS,20190502,1066.05,1091.65,1061.1,1089.85,9189
SOMANYCERA,20190502,430.4,439.9,421.1,430.05,24352
SOMATEX,20190502,3.65,3.65,3.65,3.65,1100
SOMICONVEY,20190502,24.95,24.95,22.1,22.9,2816
SONATSOFTW,20190502,330,334,330,331.2,27787
SORILINFRA,20190502,292,304.25,284.25,292.25,103453
SOTL,20190502,1195,1195,1138.75,1152.5,786
SOUTHBANK,20190502,15.55,16.1,15.45,15.9,9791203
SOUTHWEST,20190502,28,28,26.5,27.9,2628
SPAL,20190502,304.95,310,295,302.3,9568
SPARC,20190502,168.8,171.2,165.1,167.9,198815
SPCENET,20190502,1.1,1.1,1.1,1.1,2915
SPECIALITY,20190502,90.6,96.5,90.6,95.8,46897
SPENCERS,20190502,145.3,145.35,138.9,139.2,155158
SPENTEX,20190502,1.85,1.85,1.75,1.75,225
SPIC,20190502,24.3,24.6,23.85,24.2,52884
SPICEMOBI,20190502,7.75,7.95,7.3,7.8,1779
SPLIL,20190502,43.2,43.75,40.6,42.3,22707
SPMLINFRA,20190502,26.7,26.7,24.6,25.15,11065
SPTL,20190502,17.75,18.25,17.55,17.7,1135339
SPYL,20190502,0.25,0.3,0.2,0.2,582622
SREEL,20190502,206.75,208,204.35,205.7,14017
SREINFRA,20190502,25.75,25.8,24.5,24.7,806841
SRF,20190502,2560,2617.95,2560,2597.3,316933
SRHHYPOLTD,20190502,164.4,167.95,161.55,163.25,3064
SRIPIPES,20190502,217,217,211,212.8,16902
SRTRANSFIN,20190502,1094,1109.9,1088.35,1092.8,638073
SSWL,20190502,840,890,829,869.05,14365
STAMPEDE,20190502,1.5,1.5,1.45,1.45,21351
STAR,20190502,479.9,487.8,477,484.05,795059
STARCEMENT,20190502,104,108.5,103.1,107.7,69164
STARPAPER,20190502,120.95,123.05,120,120.3,27974
STCINDIA,20190502,118.35,121,116.5,118.7,115381
STEELXIND,20190502,16.8,17.6,15.6,16.8,6421
STEL,20190502,97.05,97.05,93.1,95.75,9919
STERTOOLS,20190502,282.7,282.7,274.05,276.55,10608
STRTECH,20190502,189.7,194,185.55,189.75,1893164
SUBEX,20190502,7,7,6.6,6.7,1309362
SUBROS,20190502,283,283,254,257.2,60911
SUDARSCHEM,20190502,338.95,339.7,333,333.55,11101
SUJANAUNI,20190502,0.25,0.3,0.25,0.3,28427
SUMEETINDS,20190502,3.8,3.85,3.7,3.75,35400
SUMMITSEC,20190502,591.3,596,581.6,585.05,1689
SUNCLAYLTD,20190502,2800.05,2850,2720,2764.15,2191
SUNDARAM,20190502,1.65,1.65,1.6,1.6,152522
SUNDARMFIN,20190502,1442,1490,1442,1458.15,66923
SUNDARMHLD,20190502,81.65,81.7,79.4,79.8,33893
SUNDRMBRAK,20190502,300,305.45,300,302,270
SUNDRMFAST,20190502,548.45,555.15,540,542.25,37640
SUNFLAG,20190502,46.4,47,45.85,46,86590
SUNILHITEC,20190502,1.05,1.1,1.05,1.05,343347
SUNPHARMA,20190502,456.95,461.7,450.5,452.2,3732218
SUNTECK,20190502,462,468,454.25,458.1,183823
SUNTV,20190502,575,577.35,555,558.15,1361129
SUPERHOUSE,20190502,113.05,115.5,112.1,115.35,2324
SUPERSPIN,20190502,6.4,6.5,6.2,6.2,2692
SUPPETRO,20190502,210.2,210.25,202.2,202.55,7608
SUPRAJIT,20190502,233.95,234.45,227,228.5,29514
SUPREMEIND,20190502,1148,1148,1106,1113,41883
SUPREMEINF,20190502,22,23.75,21.7,23.4,3747
SURANASOL,20190502,7,7.2,6.75,7,3774
SURANAT&P,20190502,4.25,4.25,4.25,4.25,7996
SURYALAXMI,20190502,31,31.55,30.5,31,2534
SURYAROSNI,20190502,236.05,241.9,234,235.9,18901
SUTLEJTEX,20190502,37.45,38.4,37.4,37.9,5365
SUVEN,20190502,264,266.95,260.55,264.55,107230
SUZLON,20190502,6.85,6.9,6.65,6.75,29175208
SWANENERGY,20190502,108.2,110,106.5,107.4,140972
SWARAJENG,20190502,1414,1414,1376,1379.05,1002
SWELECTES,20190502,245.45,251.9,240,242.25,2423
SYMPHONY,20190502,1367.9,1388,1355,1360.2,8230
SYNCOM,20190502,1.8,1.8,1.8,1.8,6121
SYNDIBANK,20190502,37.3,38.35,36.95,37.1,7149303
SYNGENE,20190502,615,615.4,605,606.85,689138
TAINWALCHM,20190502,61.85,61.85,56.3,58.3,2774
TAJGVK,20190502,228,228,217.15,218.15,12833
TAKE,20190502,148.35,149.35,144.9,146.05,86651
TALBROAUTO,20190502,199,199,186,187.2,9421
TALWALKARS,20190502,52.15,53.9,50.5,53.3,231008
TALWGYM,20190502,117,118,115.1,115.3,22798
TANLA,20190502,42.35,44.1,41.75,44.1,430386
TANTIACONS,20190502,3.3,3.45,3.3,3.4,2280
TARAJEWELS,20190502,0.9,1,0.9,0.9,32397
TARAPUR,20190502,6.4,6.4,6.4,6.4,1
TARMAT,20190502,38.25,39.9,38,38.4,6449
TASTYBITE,20190502,8665.65,8750,8665.6,8711.1,132
TATACHEM,20190502,574,585.3,570.05,576.5,382360
TATACOFFEE,20190502,89.2,89.2,87.5,87.85,141789
TATACOMM,20190502,562.55,573.65,558.05,571.1,105753
TATAELXSI,20190502,932.7,932.7,889,896.2,760497
TATAGLOBAL,20190502,208.1,210.05,205.05,206.3,2271545
TATAINVEST,20190502,844.05,861,844.05,856.4,9083
TATAMETALI,20190502,624.8,624.8,611,618.4,29969
TATAMOTORS,20190502,211,212.65,206.5,207.3,21986007
TATAMTRDVR,20190502,100.6,101.7,98.75,99.2,2817323
TATAPOWER,20190502,67.55,68.2,66.25,66.6,8983855
TATASPONGE,20190502,733,736,721.3,724.2,51900
TATASTEEL,20190502,554.1,561.65,549.45,554.95,9010030
TATASTLBSL,20190502,34.65,35.3,34.2,35,2668464
TBZ,20190502,60,63.5,59.5,61.95,119877
TCI,20190502,290.45,290.45,283.55,284.25,3047
TCIEXP,20190502,686.1,686.15,660,660.85,36411
TCIFINANCE,20190502,14.85,15.45,14.55,14.7,5487
TCNSBRANDS,20190502,814.25,825,812.85,818.65,1188
TCPLPACK,20190502,396.95,396.95,380.8,383.55,659
TCS,20190502,2255,2259.4,2211.1,2215.4,2457699
TDPOWERSYS,20190502,123.9,128.95,122.3,126.95,5171
TEAMLEASE,20190502,2957.05,3027,2925,3002.85,17106
TECHIN,20190502,4.8,4.8,4.6,4.8,16563
TECHM,20190502,834.9,846.5,829.1,837,3241791
TECHNOE,20190502,236.05,237.55,232.25,235.55,27861
TECHNOFAB,20190502,78.3,79.45,76.4,79.3,9734
TEJASNET,20190502,186.1,193.4,186.1,190.6,85846
TERASOFT,20190502,48.7,48.7,46.55,47.4,4131
TEXINFRA,20190502,56.5,56.5,52.3,52.95,82216
TEXMOPIPES,20190502,18.5,19.2,18.5,18.55,38219
TEXRAIL,20190502,66.05,68.25,66.05,67.65,60587
TFCILTD,20190502,115,115,113,114.05,87784
TFL,20190502,5.4,5.4,5.05,5.05,2268
TGBHOTELS,20190502,9.6,10.4,9.5,10.1,18390
THANGAMAYL,20190502,319.25,319.25,313.1,314.95,12085
THEINVEST,20190502,170,172,166.6,167.55,2199
THEMISMED,20190502,285.95,286,278.7,279.3,152
THERMAX,20190502,967.05,990.85,964.55,985.8,79065
THIRUSUGAR,20190502,13.8,14.7,13.65,14.15,3720
THOMASCOOK,20190502,245.15,254,244,249.3,135612
THYROCARE,20190502,493.9,495.1,481.15,484,21796
TI,20190502,14,14.3,13.8,13.95,12477
TIDEWATER,20190502,4977,5100,4977,5015.95,405
TIIL,20190502,511.6,512.05,503.35,509.65,1736
TIINDIA,20190502,396.9,396.9,370.55,374.1,67967
TIJARIA,20190502,19.9,20.65,18.7,19.1,52125
TIL,20190502,243.3,252,240.55,243.95,5087
TIMESGTY,20190502,33.05,33.05,33.05,33.05,763
TIMETECHNO,20190502,90.55,91.95,90,90.15,103660
TIMKEN,20190502,552.05,570,551.05,564.2,5855
TINPLATE,20190502,140.8,145.35,140.8,142.5,168186
TIPSINDLTD,20190502,61.6,61.6,58.25,58.75,2491
TIRUMALCHM,20190502,86.8,89.7,86.8,88.05,446405
TITAN,20190502,1159,1160,1135.6,1138.15,1517989
TMRVL,20190502,26.4,26.65,25.3,25.5,5995
TNPETRO,20190502,36.95,36.95,35.9,36.05,39461
TNPL,20190502,193.05,194,190.4,191.05,33842
TNTELE,20190502,1.65,1.7,1.6,1.7,831
TOKYOPLAST,20190502,48.5,52,48.5,50.9,1497
TORNTPHARM,20190502,1794.9,1801,1747.35,1768.9,233813
TORNTPOWER,20190502,251,258.9,250.4,257.6,607357
TPLPLASTEH,20190502,133.05,136.9,131.9,132,2085
TREEHOUSE,20190502,5,5,4.7,4.7,36818
TREJHARA,20190502,24.55,27,24.55,25.85,3582
TRENT,20190502,356.95,368,354.5,365.9,185653
TRF,20190502,132.8,135.55,131.95,133.95,19720
TRIDENT,20190502,65.55,66.7,65.15,66.3,341773
TRIGYN,20190502,70.15,70.85,67.15,68.7,48233
TRIL,20190502,11.65,11.65,11.1,11.2,24334
TRITURBINE,20190502,105.7,106.9,105.05,105.55,9185
TRIVENI,20190502,66.45,68.9,66.2,67.05,882739
TTKHLTCARE,20190502,658.85,670.95,643.6,649.85,1317
TTKPRESTIG,20190502,8238,8238,8071.65,8123.9,1508
TTL,20190502,51.05,53.05,51,52.5,4726
TTML,20190502,2.95,2.95,2.9,2.9,392495
TV18BRDCST,20190502,31.5,31.85,30.95,31.1,4095876
TVSELECT,20190502,168.75,174.8,168.7,169.95,34927
TVSMOTOR,20190502,464,484,452,478.95,6592885
TVSSRICHAK,20190502,2218.35,2218.35,2150.25,2169.7,2694
TVTODAY,20190502,307.55,307.6,300,301.1,26988
TVVISION,20190502,2.8,2.95,2.8,2.85,4965
TWL,20190502,62.5,62.75,61.5,62.2,112161
UBL,20190502,1419.7,1422.95,1395.7,1411.4,256862
UCALFUEL,20190502,165.95,165.95,155,156.05,7977
UCOBANK,20190502,18,18.6,17.65,17.95,424894
UFLEX,20190502,230,230,219.2,221.45,226078
UFO,20190502,217.6,217.85,203.8,205.05,30317
UGARSUGAR,20190502,14.15,14.45,13.5,13.9,82794
UJAAS,20190502,6.6,7.1,6.6,6.6,99229
UJJIVAN,20190502,319,330.4,317.35,322.5,976526
ULTRACEMCO,20190502,4615,4634,4574.1,4616.3,505389
UMANGDAIRY,20190502,53.55,54.15,53,53.95,1185
UNICHEMLAB,20190502,192.05,193,187.5,190,33568
UNIENTER,20190502,100.05,105.7,99.95,104.9,12728
UNIONBANK,20190502,83,86.15,82.4,84.45,7600082
UNIPLY,20190502,31.55,33,30.6,32.35,198009
UNITECH,20190502,1.25,1.35,1.25,1.25,4304784
UNITEDBNK,20190502,11.1,11.1,10.9,10.95,463973
UNITEDTEA,20190502,307.15,316.95,307.15,310.35,251
UNIVCABLES,20190502,204,210.7,200,201.15,25947
UPL,20190502,967,973,955.05,963.9,1081955
URJA,20190502,2.6,2.6,2.5,2.55,1267236
USHAMART,20190502,32.75,33.25,32.05,32.5,354624
UTINEXT50,20190502,280.7,284,277,281,651
UTINIFTETF,20190502,1235,1236.5,1233.35,1233.35,179
UTISENSETF,20190502,408.89,408.89,408,408,206
UTISXN50,20190502,325,356.9,321,356.9,290
UTTAMSTL,20190502,9.8,10.35,9.4,10,323184
UTTAMSUGAR,20190502,124,132,123.5,127.15,165879
UVSL,20190502,0.15,0.15,0.05,0.1,26926317
V2RETAIL,20190502,251.15,265.1,251.15,262.25,11804
VADILALIND,20190502,562,567,551.4,561.5,8818
VAIBHAVGBL,20190502,686.35,686.35,675,675.05,2087
VAKRANGEE,20190502,63.3,66.25,63.1,63.9,13202647
VARDHACRLC,20190502,42,43,40.8,42.9,5651
VARDMNPOLY,20190502,7.6,7.9,7.5,7.6,7400
VARROC,20190502,550,556.35,540,542,13300
VASCONEQ,20190502,14.45,14.6,14.3,14.4,70574
VASWANI,20190502,9.35,9.6,8.85,9.3,1391
VBL,20190502,880,896.4,875.9,883.2,89791
VEDL,20190502,165.9,169.2,164.2,168.3,9231942
VENKEYS,20190502,2006.9,2049,1930,1987.4,54039
VENUSREM,20190502,31.9,33.4,31.4,32.05,34037
VESUVIUS,20190502,1144.9,1155,1118.45,1128.8,424
VETO,20190502,68.2,74.8,66.6,73.6,401504
VGUARD,20190502,216.1,220.7,215.85,217.25,435614
VHL,20190502,2197.95,2204.65,2067.4,2124.1,543
VICEROY,20190502,3.15,3.3,3.1,3.15,8850
VIDHIING,20190502,77,77,73,73.75,27845
VIJIFIN,20190502,0.8,0.8,0.75,0.8,234286
VIKASECO,20190502,12.05,13.45,11.25,12.1,2630049
VIMTALABS,20190502,186.2,194.45,185,186.25,4888
VINATIORGA,20190502,1802.4,1894.5,1802.4,1860.5,62645
VINDHYATEL,20190502,1316.2,1325.95,1307.35,1316.6,1709
VINYLINDIA,20190502,77.9,79.7,77,77.25,9360
VIPCLOTHNG,20190502,17.8,18.2,17.3,17.6,67829
VIPIND,20190502,470,476,457.5,459.9,216551
VIPULLTD,20190502,46.6,51,46.6,51,128631
VISAKAIND,20190502,399.65,399.65,386,387.45,14521
VISASTEEL,20190502,7.55,7.55,6.9,7.1,14468
VISESHINFO,20190502,0.05,0.1,0.05,0.1,4089700
VISHNU,20190502,139.45,140.6,138,139.3,3283
VIVIDHA,20190502,0.5,0.6,0.5,0.5,186109
VIVIMEDLAB,20190502,23.5,24,23.2,23.2,69022
VLSFINANCE,20190502,60.05,60.75,59,59.5,23989
VMART,20190502,2779.95,2815.45,2760,2787.05,59881
VOLTAMP,20190502,1123.15,1134,1110,1117.75,1346
VOLTAS,20190502,601,610.65,599,600.9,755660
VRLLOG,20190502,271,274,267.65,270.9,11476
VSSL,20190502,101.55,101.8,96,98.15,17834
VSTIND,20190502,3400,3430.9,3377.35,3383.9,445
VSTTILLERS,20190502,1276,1288,1265.1,1271.4,1693
VTL,20190502,1124.05,1140,1123,1129.75,5785
WABAG,20190502,286.8,287.95,274.65,276.2,163388
WABCOINDIA,20190502,6250.15,6250.15,6210,6218.25,1343
WALCHANNAG,20190502,89.4,92.25,88.15,89.3,185198
WANBURY,20190502,19.75,21.55,19.75,20.1,1720
WEBELSOLAR,20190502,24.25,25.35,23.9,24.8,54597
WEIZFOREX,20190502,519,519,514.75,514.75,1531
WEIZMANIND,20190502,39.45,39.45,36.05,36.45,1753
WELCORP,20190502,133,135,131.3,132.1,157475
WELENT,20190502,112.3,114.95,111.9,113.25,116689
WELINV,20190502,141,141.9,135.05,141.5,323
WELSPUNIND,20190502,53.25,53.25,52.6,52.9,139499
WENDT,20190502,2795,2795,2671,2697.05,523
WHEELS,20190502,866.85,872.95,851,864.1,583
WHIRLPOOL,20190502,1395,1399.75,1383,1395.2,19120
WILLAMAGOR,20190502,33.9,36.2,29,33.5,58835
WINDMACHIN,20190502,70.05,70.4,68.2,68.7,243325
WINSOME,20190502,0.75,0.85,0.75,0.85,11572
WIPL,20190502,91.45,91.45,86.5,91.2,45
WIPRO,20190502,298.55,298.85,292.65,293.65,4539125
WOCKPHARMA,20190502,411.4,414.7,404.7,406.35,784087
WONDERLA,20190502,314.5,315.95,309.95,310.7,15285
WSI,20190502,0.8,0.8,0.75,0.75,1276
WSTCSTPAPR,20190502,245.9,246.85,242.1,243.35,44285
XCHANGING,20190502,45.45,46.95,45.45,46.8,2824
XELPMOC,20190502,67.2,71,67.15,70.25,4132
XLENERGY,20190502,0.9,1,0.9,0.9,7970
XPROINDIA,20190502,33.1,34.55,32.5,33.2,1788
YESBANK,20190502,162,178,160,173.75,124177861
ZEEL,20190502,433.65,435.3,416.65,418.45,3222471
ZEELEARN,20190502,26.3,27,26,26.05,85217
ZEEMEDIA,20190502,15.05,15.05,14.5,14.55,517502
ZENITHBIR,20190502,0.6,0.65,0.6,0.6,13832
ZENITHEXPO,20190502,40.4,45,40.4,45,544
ZENSARTECH,20190502,252.9,253,241.95,246.25,328034
ZENTEC,20190502,76,76.5,75,75.55,41977
ZICOM,20190502,3.4,3.5,3.4,3.5,15389
ZODIACLOTH,20190502,270,270,256.7,259.95,3569
ZODJRDMKJ,20190502,34.1,36.95,32.05,36.05,1557
ZUARI,20190502,177,178,174.05,174.35,13455
ZUARIGLOB,20190502,103.5,105,103.25,103.5,16302
ZYDUSWELL,20190502,1286.05,1305.1,1286.05,1299.8,2907
NSENIFTY,20190502,11725.55,11789.30,11699.55,11724.75,380278045,0
NIFTYJUNIOR,20190502,27750.40,27897.20,27617.60,27659.10,257990006,0
NIFTYMIDCAPLIQ15,20190502,4086.90,4121.10,4059.85,4073.80,66314313,0
NSE100,20190502,11851.45,11915.20,11823.50,11845.60,641085374,0
NIFTY200,20190502,6080.10,6112.15,6065.00,6075.45,1147518491,0
NSE500,20190502,9646.40,9694.95,9620.70,9637.50,1451787510,0
NSEMIDCAP150,20190502,6279.40,6305.80,6246.25,6256.85,516094954,0
MIDCAP50,20190502,4843.70,4880.90,4812.50,4823.65,224171346,0
NSEMIDCAP,20190502,17512.50,17603.95,17411.20,17460.50,506433117,0
NIFTYSMALLCAP250,20190502,-,-,-,5320.40,-,0
NIFTYSMALLCAP50,20190502,-,-,-,3135.00,-,0
NSESMLCAP100,20190502,6459.40,6505.95,6429.95,6467.45,-,0
NIFTYLARGEMIDCAP250,20190502,-,-,-,5910.57,1157180328,0
NIFTYMIDSMALLCAP400,20190502,-,-,-,5928.70,-,0
NIFTYAUTO,20190502,8273.75,8369.25,8213.45,8333.85,107852574,0
BANKNIFTY,20190502,29699.80,29919.35,29638.80,29708.60,242309997,0
NIFTYFINSERVICE,20190502,12542.20,12637.05,12517.80,12583.80,85516851,0
NIFTYFMGC,20190502,30349.50,30442.60,30030.25,30091.25,31138750,0
NSEIT,20190502,16656.90,16673.60,16387.30,16403.70,27472186,0
NIFTYMEDIA,20190502,2412.35,2421.70,2364.55,2370.15,26334980,0
NIFTYMETAL,20190502,3078.45,3108.95,3063.90,3085.50,80273337,0
NIFTYPHARMA,20190502,9379.15,9419.70,9271.85,9291.30,17481482,0
NIFTYPVTBANK,20190502,16768.00,16892.25,16720.50,16754.70,184584178,0
NIFTYPSUBANK,20190502,3038.35,3098.05,3027.65,3056.35,98490076,0
NIFTYREALTY,20190502,257.60,260.15,256.90,258.60,18589713,0
NIFTYCOMMODITIES,20190502,3682.00,3696.10,3669.60,3681.20,179221572,0
NIFTYCONSUMPTION,20190502,4807.55,4825.75,4776.10,4781.00,71249297,0
NIFTYCPSE,20190502,2282.75,2292.05,2270.05,2276.75,76167085,0
NIFTYENERGY,20190502,16491.20,16566.75,16419.70,16499.05,92845678,0
NIFTY100ESG,20190502,-,-,-,2188.89,563876581,0
NIFTY100ENHESG,20190502,-,-,-,2225.98,540182848,0
NIFTYINFRA,20190502,3109.55,3153.60,3103.70,3132.15,415490397,0
NIFTYMNC,20190502,13018.50,13074.50,12913.10,12927.40,84057465,0
NIFTYPSE,20190502,3556.80,3565.90,3540.45,3549.10,122537555,0
NIFTYSMEEMERGE,20190502,-,-,-,1508.35,1204625,0
NIFTYSERVSECTOR,20190502,16261.70,16341.15,16197.10,16223.85,275881897,0
NIFTYSHARIAH25,20190502,-,-,-,4311.96,57676148,0
NIFTY50SHARIAH,20190502,-,-,-,2538.83,72757311,0
NIFTY500SHARIAH,20190502,-,-,-,2980.22,223859508,0
NIFTYABGROUP,20190502,-,-,-,3538.74,74984303,0
NIFTYMAHINDRA,20190502,-,-,-,11480.43,8203394,0
NIFTYTATA,20190502,-,-,-,7117.61,55294441,0
NIFTYTATA25CAP,20190502,-,-,-,4969.51,51084491,0
NIFTYABGROUP,20190502,-,-,-,3538.74,74984303,0
NIFTYLIQ15,20190502,3945.75,3989.05,3939.15,3954.15,234976976,0
NIFTY500VALUE50,20190502,-,-,-,4497.09,527554164,0
NIFTYALPHALOWVOL30,20190502,-,-,-,11710.66,91321245,0
NIFTYQUALLOWVOL30,20190502,-,-,-,8305.99,72881740,0
NIFTYALPHAQUALLOWVOL30,20190502,-,-,-,9546.78,79949184,0
NIFTYALPHAQUALVALLOWVOL30,20190502,-,-,-,7362.37,99361348,0
NIFTY50EQUALWEIGHT,20190502,12810.80,12881.05,12774.15,12793.95,380278045,0
NIFTY100EQUALWEIGHT,20190502,13453.90,13529.65,13418.35,13433.80,641085374,0
NIFTY100LOWVOL30,20190502,8908.95,8933.95,8865.35,8872.25,95325004,0
NSEDEFTY,20190502,-,-,-,5857.41,-,0
NIFTY50DIVPOINT,20190502,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190502,2704.90,2712.90,2690.70,2693.05,216075229,0
NIFTYALPHA50,20190502,12248.50,12296.00,12150.90,12172.50,95384667,0
NIFTY50ARBITRAGE,20190502,-,-,-,1807.88,-,0
NIFTY50FUTINDEX,20190502,-,-,-,4072.34,-,0
NIFTY50FUTTRINDEX,20190502,-,-,-,11731.22,-,0
NIFTYHIGHBETA50,20190502,-,-,-,1609.44,471942342,0
NIFTYLOWVOL50,20190502,-,-,-,10210.69,134540433,0
NIFTY200QUALITY30,20190502,-,-,-,9729.05,-,0
NIFTY50VALUE20,20190502,5676.75,5698.60,5643.30,5649.95,239989034,0
NIFTYGROWSECT15,20190502,6003.35,6046.60,5992.75,6006.20,152587550,0
NIFTY50TR2XLEV,20190502,6572.00,6643.40,6543.10,6571.15,-,0
NIFTY50PR2XLEV,20190502,5160.25,5216.30,5137.55,5159.55,-,0
NIFTY50TR1XINV,20190502,346.35,347.10,344.45,346.35,-,0
NIFTY50PR1XINV,20190502,390.80,391.65,388.65,390.80,-,0
NIFTY-GS-COMPSITE,20190502,1891.30,1893.82,1891.30,1894.29,-,0
NIFTY-GS-4-8YR,20190502,1977.46,1979.16,1977.46,1980.85,-,0
NIFTY-GS-8-13YR,20190502,1852.17,1854.50,1852.17,1855.67,-,0
NIFTY-GS-10YR,20190502,1711.81,1714.81,1711.81,1714.95,-,0
NIFTY-GS-10YR-CLN,20190502,903.16,904.78,903.16,904.85,-,0
NIFTY-GS-11-15YR,20190502,1943.83,1945.75,1943.83,1947.44,-,0
NIFTY-GS-15YRPLUS,20190502,2083.91,2087.51,2083.91,2090.12,-,0
VIX,20190502,21.83,23.27,21.77,22.98,0,0