20MICRONS,20190506,38,38,37.25,37.3,11117
21STCENMGM,20190506,21.4,22.2,21.4,22.1,1360
3IINFOTECH,20190506,3.85,4,3.8,3.8,1482866
3MINDIA,20190506,22766,23000,22310,22831.65,654
5PAISA,20190506,288.3,288.3,280.25,286.25,3548
63MOONS,20190506,155,159.1,152,159.1,963616
8KMILES,20190506,108.3,111.1,106.2,107.1,146314
A2ZINFRA,20190506,16.9,16.9,16,16.5,556773
AARTIDRUGS,20190506,611.3,621,606,616.45,6617
AARTIIND,20190506,1581,1584.95,1558.25,1577.1,44084
AARVEEDEN,20190506,22.9,24,22.7,23.55,5144
AAVAS,20190506,1275,1364.8,1253,1343.15,326222
ABAN,20190506,49.25,51.75,49.25,50.5,48261
ABB,20190506,1480,1506.9,1471,1479.05,175652
ABBOTINDIA,20190506,7370.05,7430,7360,7381,1411
ABCAPITAL,20190506,102.4,103.8,100.3,101.15,4985827
ABFRL,20190506,205.5,210,205.1,209.8,303086
ACC,20190506,1617.25,1628.15,1606.3,1620.4,458714
ACCELYA,20190506,926.3,934.75,916,925.25,23533
ACE,20190506,96.25,98.25,96.25,96.65,75715
ADANIENT,20190506,125.75,127.4,125.05,125.6,1996014
ADANIGAS,20190506,131.2,132.9,129.45,129.75,309542
ADANIGREEN,20190506,41.4,41.55,39.95,40.2,482271
ADANIPORTS,20190506,386,386.05,378.45,379.8,1648057
ADANIPOWER,20190506,43.3,43.8,42.5,42.8,7489771
ADANITRANS,20190506,215,216.55,213.55,214.95,29306
ADFFOODS,20190506,251.5,251.5,247,247.85,16648
ADHUNIK,20190506,2.55,2.55,2.55,2.55,35271
ADHUNIKIND,20190506,68,68.45,67.4,67.45,26632
ADLABS,20190506,8.25,8.75,7.8,8.3,67165
ADORWELD,20190506,320,322.7,317.5,319.9,1962
ADROITINFO,20190506,15.25,16,15.25,16,140
ADSL,20190506,15,15.3,14.7,15.05,36982
ADVANIHOTR,20190506,63.8,65,62.25,64.1,1190
ADVENZYMES,20190506,190,190.8,188.65,190.05,101248
AEGISCHEM,20190506,194.4,196.25,192.75,195.65,115479
AGARIND,20190506,162.05,173.75,162.05,172.05,2456
AGCNET,20190506,100.1,102.7,97.6,100.1,4249
AGLSL,20190506,58.35,61.55,56,59.4,3438
AGRITECH,20190506,63.25,64.95,60.15,62.75,16529
AGROPHOS,20190506,69,74.5,67.5,71.4,10143
AHLEAST,20190506,234,235,233,233,1817
AHLUCONT,20190506,315.05,334.75,310.1,315.45,3336
AHLWEST,20190506,331,343,320.05,324.75,1652
AIAENG,20190506,1750.05,1760,1720,1731.55,5184
AIFL,20190506,10.05,10.1,9.6,9.8,13066
AIONJSW,20190506,23.85,24,23.2,23.45,26817
AIRAN,20190506,40.9,40.95,35.85,38.95,84478
AJANTPHARM,20190506,1030,1075,1028.45,1067.7,606570
AJMERA,20190506,165,166.35,158.6,159.7,35633
AKSHARCHEM,20190506,307.6,314.15,305,310.35,1498
AKSHOPTFBR,20190506,15.65,16.4,15.6,16.05,412986
AKZOINDIA,20190506,1682.6,1714.9,1668,1677.2,4041
ALANKIT,20190506,33,33.7,32.05,33.2,504663
ALBERTDAVD,20190506,382,434,373,396.7,33404
ALBK,20190506,46.7,46.9,46.05,46.35,2699167
ALCHEM,20190506,1.9,1.9,1.9,1.9,801
ALEMBICLTD,20190506,41.25,42.35,41.25,41.9,58505
ALICON,20190506,629,629,615.2,620.9,891
ALKALI,20190506,41.8,41.8,40,41.55,1377
ALKEM,20190506,1712.5,1716.5,1676.1,1710.85,21823
ALKYLAMINE,20190506,872.2,872.2,827.25,839.35,2003
ALLCARGO,20190506,103.4,106.05,102.55,103.3,128714
ALLSEC,20190506,306,311,306,308.65,2824
ALMONDZ,20190506,19.55,19.55,18.5,18.7,10226
ALOKTEXT,20190506,3.35,3.35,3.35,3.35,1159329
ALPA,20190506,24.05,24.55,23.75,24,10823
ALPHAGEO,20190506,437,439.35,418,420.75,5560
ALPSINDUS,20190506,1.5,1.55,1.5,1.5,1039
AMARAJABAT,20190506,657,658,640.5,643.5,718599
AMBER,20190506,815,819.85,791,797.5,3989
AMBIKCO,20190506,1111.35,1123.6,1111.35,1117.05,1510
AMBUJACEM,20190506,220.25,221.25,218.05,219.7,1376657
AMDIND,20190506,20.15,20.15,19.3,19.55,7660
AMJLAND,20190506,19.75,20.15,19.75,19.9,1959
AMRUTANJAN,20190506,303.7,304.9,295.65,297.65,12136
ANANTRAJ,20190506,29.5,30.2,29.15,29.85,157204
ANDHRABANK,20190506,24.8,24.9,24.45,24.5,740837
ANDHRACEMT,20190506,4.5,4.5,4.2,4.4,34478
ANDHRSUGAR,20190506,345,345.85,343.15,343.3,6568
ANIKINDS,20190506,13.7,13.75,13.35,13.4,2247
ANKITMETAL,20190506,0.45,0.55,0.45,0.5,41327
ANSALAPI,20190506,9.6,9.9,9.5,9.85,39707
ANSALHSG,20190506,11.25,11.95,10.25,10.8,40249
ANTGRAPHIC,20190506,0.75,0.8,0.75,0.8,18750
ANUP,20190506,451,459,446.05,451.7,16639
APARINDS,20190506,665.55,668.75,648.05,651.55,2250
APCL,20190506,142.7,142.7,135.05,137.75,2575
APCOTEXIND,20190506,501,512,495.25,506.1,4347
APEX,20190506,301.9,306.1,294.05,294.95,71853
APLAPOLLO,20190506,1525.1,1538.45,1515,1533.45,30992
APLLTD,20190506,536,562.5,536,559.65,39065
APOLLO,20190506,143,151.85,135.55,136.75,451997
APOLLOHOSP,20190506,1170.35,1205.85,1170.35,1190.3,225661
APOLLOTYRE,20190506,201,202.5,196.5,197.05,1990897
APOLSINHOT,20190506,932.7,980,900,922.55,894
APTECHT,20190506,155,156.5,150,151.05,92708
ARCHIDPLY,20190506,39,40.75,38.35,38.6,54266
ARCHIES,20190506,22,22.55,22,22.1,10440
ARCOTECH,20190506,5,5,4.85,4.9,12918
ARIES,20190506,76,77,75.15,76.65,8650
ARIHANT,20190506,25.95,28.95,25.5,26.25,6350
ARIHANTSUP,20190506,56.8,59,55.5,56.35,19027
ARMANFIN,20190506,356,370,346.05,357.4,35115
AROGRANITE,20190506,50.7,53,49.65,51.65,7392
ARROWGREEN,20190506,71.15,74.9,70.25,71.5,2516
ARROWTEX,20190506,17.05,17.95,16.65,17.45,2104
ARSHIYA,20190506,30.9,30.95,30.05,30.45,8692
ARSSINFRA,20190506,50,50,46.85,47.25,7565
ARVIND,20190506,81.95,83.95,81.05,81.3,1661742
ARVINDFASN,20190506,1000,1000,983.2,991.6,47421
ARVSMART,20190506,116.25,119,112.1,114.85,8664
ASAHIINDIA,20190506,234,238,233.6,235.4,8073
ASAHISONG,20190506,148,148.3,145,147.75,3306
ASAL,20190506,51,54.35,50,51,10520
ASHAPURMIN,20190506,23,23,21.95,22.1,37618
ASHIANA,20190506,115,115,112.05,114.8,50275
ASHIMASYN,20190506,10.95,11.4,10.5,11,10124
ASHOKA,20190506,117.5,118.35,115.75,116.05,43555
ASHOKLEY,20190506,88.95,89.4,87.75,88.05,12211735
ASIANHOTNR,20190506,134.95,135,128.05,129.5,1392
ASIANPAINT,20190506,1434.95,1448.6,1408.55,1412.8,1161960
ASIANTILES,20190506,181.8,186.45,178.55,180.05,58912
ASPINWALL,20190506,152.3,152.3,148,151,1332
ASSAMCO,20190506,2,2,1.9,1.95,57007
ASTEC,20190506,501.7,535.9,500.1,530.45,39470
ASTERDM,20190506,143.4,144,140.3,141.15,19171
ASTRAL,20190506,1165.25,1196.05,1161,1178.35,18013
ASTRAMICRO,20190506,87.35,87.9,86.55,87.8,58202
ASTRAZEN,20190506,2332.1,2384.2,2301,2312.85,12653
ASTRON,20190506,97,98.9,89.15,92.55,495325
ATFL,20190506,560.1,569.95,545,551.75,2868
ATLANTA,20190506,15.6,15.85,15.2,15.25,88972
ATLASCYCLE,20190506,60.5,62,58.75,60,1489
ATNINTER,20190506,0.25,0.25,0.25,0.25,501
ATUL,20190506,3448,3537.8,3447.95,3498.75,12204
ATULAUTO,20190506,330,333.8,324.95,328.9,11190
AUBANK,20190506,629.9,629.9,618.4,624.65,46212
AURIONPRO,20190506,147.4,149.35,142.2,144.2,30026
AUROPHARMA,20190506,775,786.8,773,778.9,1276526
AUSOMENT,20190506,34.1,36.65,33.05,35.95,106
AUTOAXLES,20190506,1122.2,1122.9,1088,1098.85,5870
AUTOIND,20190506,44.7,45,44,44.65,2921
AUTOLITIND,20190506,33.5,34.3,32.65,33.2,1428
AVADHSUGAR,20190506,449,454.9,442.25,450.05,43272
AVANTIFEED,20190506,369.5,373.1,361,362.45,217079
AVTNPL,20190506,22.75,23.2,22.7,23.1,31122
AXISBANK,20190506,746,753.4,744.1,747.45,5909936
AXISCADES,20190506,51.6,52,47,50.05,288830
AXISGOLD,20190506,2771,2810,2771,2786.85,211
AXISNIFTY,20190506,1206,1206,1180.17,1188.11,39
AYMSYNTEX,20190506,35.2,35.2,33,33.6,17187
BAFNAPHARM,20190506,7.8,8.8,7.5,8.15,11370
BAGFILMS,20190506,4.5,4.55,4.4,4.4,42834
BAJAJ-AUTO,20190506,3054,3054,3013,3026.2,259117
BAJAJCON,20190506,328.1,333.4,324,331.9,50646
BAJAJELEC,20190506,556.25,568.2,544.75,557.85,85872
BAJAJFINSV,20190506,7580,7699.75,7557.6,7667.95,118824
BAJAJHIND,20190506,8,8.15,7.95,8,1173950
BAJAJHLDNG,20190506,3190,3208,3169.5,3181,10989
BAJFINANCE,20190506,3066,3094,3026,3034.3,966487
BALAJITELE,20190506,71.4,73,71.4,72.4,20161
BALAMINES,20190506,433,447.8,430,442.05,21299
BALAXI,20190506,110.1,110.1,110.1,110.1,1852
BALKRISHNA,20190506,37.9,37.9,35.25,35.45,3975
BALKRISIND,20190506,885.7,897.05,862.2,867.2,537415
BALLARPUR,20190506,2.6,2.6,2.45,2.5,573655
BALMLAWRIE,20190506,170.95,170.95,167.5,168.9,36786
BALPHARMA,20190506,68.7,69.35,67.1,67.5,9798
BALRAMCHIN,20190506,156,156.65,152.1,153.55,1139527
BANARBEADS,20190506,52.8,52.8,47.7,48.9,10005
BANARISUG,20190506,1415.05,1424,1382,1419.6,323
BANCOINDIA,20190506,148,150.2,148,149,15467
BANDHANBNK,20190506,620,620,598.25,603.8,593783
BANG,20190506,39.75,42.45,39.25,41.15,7468
BANKBARODA,20190506,117,118.6,115.55,116,11664203
BANKBEES,20190506,3105,3105,3012,3018.38,4612
BANKINDIA,20190506,87,89.25,87,87.75,3474372
BANSWRAS,20190506,65.6,72.5,63.65,68.2,4358
BARTRONICS,20190506,5.7,5.9,5.7,5.75,19240
BASF,20190506,1350,1364.75,1306,1313.2,3916
BASML,20190506,175,185.5,173.7,180.2,72
BATAINDIA,20190506,1425,1440.4,1367.3,1373.45,1202111
BAYERCROP,20190506,4102.65,4118.9,4066.05,4098.25,6554
BBL,20190506,1041,1067,1026,1037.95,58902
BBTC,20190506,1201.5,1224.9,1195,1200.05,180293
BCG,20190506,5.85,5.85,5.85,5.85,268702
BDL,20190506,275,291.7,274.2,289.35,89287
BEARDSELL,20190506,14.75,17.7,14.25,17.35,11549
BEDMUTHA,20190506,17.2,17.75,16.8,17.05,7520
BEL,20190506,87.65,88.45,87.2,88.25,3796345
BEML,20190506,860.2,874,850,853.1,653936
BEPL,20190506,76,85.2,73.7,84.25,2305525
BERGEPAINT,20190506,310,314.15,309.5,311.35,294132
BFINVEST,20190506,210.9,213.6,208.2,210.15,11513
BFUTILITIE,20190506,172.8,176.35,170,171.2,268855
BGLOBAL,20190506,2.2,2.4,2.2,2.35,3765
BGRENERGY,20190506,54.75,55,53.4,54.15,137011
BHAGERIA,20190506,251.05,257.9,250.5,253.1,12609
BHAGYANGR,20190506,29.85,29.9,28.7,29.05,11024
BHAGYAPROP,20190506,28.8,29.85,28.1,28.2,1358
BHANDARI,20190506,1.85,1.85,1.8,1.85,48483
BHARATFIN,20190506,969.4,974.25,952.7,956.15,891927
BHARATFORG,20190506,481.7,485.7,468.9,470.8,1091676
BHARATGEAR,20190506,144,148,144,146.8,5499
BHARATRAS,20190506,4222,4222,4110,4116.75,869
BHARATWIRE,20190506,49.8,49.85,46.65,47.35,24110
BHARTIARTL,20190506,331.45,336.4,326.5,333.45,14596079
BHEL,20190506,68.35,68.35,65.65,65.9,9020087
BIGBLOC,20190506,31.5,32.55,29.15,31.05,1188
BIL,20190506,230.25,230.4,213.4,220.45,378
BILENERGY,20190506,3.8,3.8,3.8,3.8,5246
BINANIIND,20190506,31,32.45,30.3,31,16012
BINDALAGRO,20190506,13,13.15,12.3,12.45,26440
BIOCON,20190506,548,555,540.15,543.35,2636216
BIRLACABLE,20190506,133.6,133.8,128.1,128.95,36965
BIRLACORPN,20190506,500.6,532.25,500.6,527.45,582843
BIRLAMONEY,20190506,46.95,47.75,46,46.25,51255
BKMINDST,20190506,4.55,4.55,4.2,4.2,32654
BLBLIMITED,20190506,4.7,4.75,4.25,4.5,9487
BLISSGVS,20190506,161,164,158.1,160.8,1045884
BLKASHYAP,20190506,18.7,18.7,17.85,17.95,117141
BLS,20190506,126,128.25,122,123.95,77079
BLUEBLENDS,20190506,3.5,3.5,3.3,3.3,1070
BLUECOAST,20190506,22.05,22.05,19.95,19.95,3148
BLUEDART,20190506,3155,3155,3075,3093.75,1877
BLUESTARCO,20190506,687,713.9,682,710.95,113451
BODALCHEM,20190506,116,119.2,115,118.15,50767
BOMDYEING,20190506,126.7,132.55,125,129.9,2620752
BOROSIL,20190506,201.15,205.9,200.6,201.8,90060
BOSCHLTD,20190506,17960,18066,17920.45,18020.8,6476
BPCL,20190506,380.5,392,380.1,390.35,9270990
BPL,20190506,24.95,26.45,24,24.35,472609
BRFL,20190506,8.2,9,8.2,8.7,41638
BRIGADE,20190506,222.4,231.85,219,222.1,45523
BRITANNIA,20190506,2699,2699,2654.45,2666,764919
BRNL,20190506,93.25,97.5,93.2,94.6,15156
BROOKS,20190506,52.5,53.8,52.1,52.65,8015
BSE,20190506,635.05,642.15,632,635.65,101581
BSELINFRA,20190506,1.85,1.9,1.75,1.85,23647
BSL,20190506,40.3,40.3,37.05,37.75,6906
BSLGOLDETF,20190506,2925,2934,2900,2910.5,127
BSLNIFTY,20190506,128.3,129.9,125.36,125.57,318
BSOFT,20190506,91.55,92.2,88,88.55,843422
BURNPUR,20190506,2.65,2.65,2.5,2.55,49956
BUTTERFLY,20190506,172,175.95,171.1,171.35,28408
BVCL,20190506,18,18.05,17.6,17.65,1213
BYKE,20190506,28.5,29.4,28,28.85,23461
CADILAHC,20190506,293,311.45,292.85,307.45,4497822
CALSOFT,20190506,22,22.95,22,22.55,2408
CAMLINFINE,20190506,42.9,42.9,40.8,41.15,137150
CANBK,20190506,261.95,267.95,260.8,265.55,3494990
CANFINHOME,20190506,327,332.3,321.45,323.5,706867
CANTABIL,20190506,242.5,249.8,237.55,239.3,23024
CAPACITE,20190506,229,229.1,221,221.95,37177
CAPLIPOINT,20190506,347,350,342,344.8,12047
CAPTRUST,20190506,200,207,199.4,203.4,199
CARBORUNIV,20190506,353,355,350,354.8,27477
CAREERP,20190506,69.05,70,68.1,69.75,3250
CARERATING,20190506,975.05,991,975.05,984.55,12434
CASTEXTECH,20190506,0.8,0.85,0.8,0.85,167538
CASTROLIND,20190506,150,150,148.05,148.95,1171009
CCHHL,20190506,6.2,6.2,5.8,6.05,12833
CCL,20190506,259.5,259.5,255,255.45,19440
CDSL,20190506,230.4,235.7,230,230.6,195763
CEATLTD,20190506,1046.75,1054.25,1037.05,1041.5,334704
CEBBCO,20190506,18.45,18.45,17.2,17.3,13072
CELEBRITY,20190506,8.5,8.65,8.25,8.25,4216
CELESTIAL,20190506,5.1,5.3,4.65,5.1,9130
CENTENKA,20190506,230,232.15,228.3,231.75,27476
CENTEXT,20190506,5.5,5.5,5.35,5.5,21983
CENTRALBK,20190506,29.65,30.25,29.3,29.45,524610
CENTRUM,20190506,29.85,29.85,29.1,29.45,52671
CENTUM,20190506,440,469.5,438.3,464.75,1154
CENTURYPLY,20190506,167,171,165,168.95,182916
CENTURYTEX,20190506,932.5,935,907.6,914.35,582166
CERA,20190506,2790.65,2825.05,2760,2813.9,3842
CEREBRAINT,20190506,26.05,26.05,25.3,25.4,169198
CESC,20190506,691.5,697.6,680.1,695.6,202132
CESCVENT,20190506,500,500,478.1,481.15,17849
CGCL,20190506,175.9,175.9,167.25,170.4,503892
CGPOWER,20190506,36.25,38,35.95,37.7,7401078
CHALET,20190506,323.5,354.4,323.5,345.25,10082
CHAMBLFERT,20190506,153.45,156.1,151,151.15,85521
CHEMFAB,20190506,176,177.95,166.15,167.95,72897
CHENNPETRO,20190506,250,256.4,248.25,253.5,233728
CHOLAFIN,20190506,1303.45,1314,1273.3,1293.65,454076
CHOLAHLDNG,20190506,515.1,515.1,505,514.5,37839
CHROMATIC,20190506,1,1,0.9,0.95,29291
CIGNITITEC,20190506,359.9,359.95,344,346.75,23934
CIMMCO,20190506,34.2,34.5,32.6,34,21667
CINELINE,20190506,44,44,41.65,42.9,16925
CINEVISTA,20190506,6.25,6.25,6.1,6.25,903
CIPLA,20190506,556,564.5,556,563.35,1715311
CKFSL,20190506,29.2,29.2,29.2,29.2,5044
CLEDUCATE,20190506,120.55,128.05,118.8,125.8,2932
CLNINDIA,20190506,316,326,314.95,318.9,14264
CMICABLES,20190506,122.25,122.25,119.65,121.25,20231
CNOVAPETRO,20190506,19,19,16.15,17.45,16281
COALINDIA,20190506,250.1,253.2,248.05,251.35,3270067
COCHINSHIP,20190506,379,380,373.7,377.3,31870
COFFEEDAY,20190506,255.7,260,255.7,259.55,34432
COLPAL,20190506,1162.35,1176.7,1153.6,1164.35,368364
COMPINFO,20190506,15,15.65,14.75,15.15,31584
COMPUSOFT,20190506,8.3,8.6,8.05,8.55,7213
CONCOR,20190506,505,505.5,490.2,495.5,314874
CONSOFINVT,20190506,43.7,43.9,43.65,43.9,1255
CONTROLPR,20190506,260.95,265,255.15,261.25,1801
CORALFINAC,20190506,16.3,17.05,15.5,16.4,7658
CORDSCABLE,20190506,62.1,62.6,61,61.25,6303
COROMANDEL,20190506,425.2,428.7,421.1,425.6,31538
CORPBANK,20190506,26.5,26.8,26.3,26.5,100762
COSMOFILMS,20190506,194.2,196.5,192.5,193.45,3662
COUNCODOS,20190506,2.1,2.5,2.05,2.45,157163
COX&KINGS,20190506,121.75,123,118,118.55,47263
CPSEETF,20190506,27.25,27.5,27.25,27.41,3071042
CREDITACC,20190506,543,545,530.05,541.4,51584
CREST,20190506,123.05,123.15,120,120.95,3121
CRISIL,20190506,1419.9,1444.85,1419.9,1434.55,3090
CRMFGETF,20190506,2850,2854,2850,2854,5
CROMPTON,20190506,228,232,227,229.95,391314
CTE,20190506,39.95,42,38.85,39.25,4256
CUB,20190506,197,199.45,196.1,196.8,254513
CUBEXTUB,20190506,12.5,14.3,12.5,14.2,531
CUMMINSIND,20190506,710,718,705.95,710.85,153585
CUPID,20190506,124.75,124.75,118.05,120.2,17366
CYBERTECH,20190506,42.65,43.85,41.95,42.2,2285
CYIENT,20190506,584.65,585.15,562.65,566.95,257609
DAAWAT,20190506,34,34.2,33.35,33.85,281686
DABUR,20190506,380,380.95,375.1,377.75,1785915
DALBHARAT,20190506,1070.45,1122,1070.45,1112.5,9474
DALMIASUG,20190506,110.5,113.5,110.25,111.75,92384
DAMODARIND,20190506,39.65,40.05,38.7,39.1,1922
DATAMATICS,20190506,95.45,98.9,95.45,96.65,10805
DBCORP,20190506,182.55,182.55,180,181.65,7847
DBL,20190506,476.1,476.1,459.55,462,179213
DBREALTY,20190506,14.5,14.55,14.2,14.25,190129
DBSTOCKBRO,20190506,9.6,9.6,9.6,9.6,792
DCAL,20190506,218.95,220.4,215.15,216.55,42676
DCBBANK,20190506,212,219.1,211,216.5,2942143
DCM,20190506,60.1,62.05,59.75,60.35,11865
DCMSHRIRAM,20190506,464,476.3,456.05,461.45,188552
DCW,20190506,17.55,18.45,17,17.45,148204
DECCANCE,20190506,398.05,407,393,401.35,1117
DEEPAKFERT,20190506,134.95,145.45,132.55,141.3,763877
DEEPAKNTR,20190506,275.45,304,275,286.3,2647123
DEEPIND,20190506,142.75,142.9,134,136.45,48578
DELTACORP,20190506,240,242.25,237.55,239.25,285106
DELTAMAGNT,20190506,67,69.75,66,68,550
DEN,20190506,63.1,64.45,63,63.45,14569
DENORA,20190506,307,320.8,307,319.15,7054
DFMFOODS,20190506,261.65,273.05,256.1,268.5,24080
DHAMPURSUG,20190506,225.35,229.95,223,225.95,359049
DHANBANK,20190506,19.6,19.85,19.15,19.4,473828
DHANUKA,20190506,379.9,395.45,370,391.3,8089
DHARSUGAR,20190506,10.85,11.05,10.5,10.95,8074
DHFL,20190506,139.65,139.65,132.1,132.95,20724420
DHUNINV,20190506,271.1,282,269.1,271.25,1022
DIAMONDYD,20190506,923.5,923.5,888.8,899.25,1457
DICIND,20190506,345,346,339.5,342.25,1176
DIGJAMLTD,20190506,3.45,3.55,3.35,3.35,13740
DISHTV,20190506,35.9,35.9,34.6,35,5893957
DIVISLAB,20190506,1697.95,1714.1,1690.05,1694.65,246788
DIXON,20190506,2353,2354.95,2303.95,2342.7,1252
DLF,20190506,175.95,177.35,173.05,173.9,5468266
DLINKINDIA,20190506,82.5,83.85,81.85,83.35,21047
DMART,20190506,1251,1256.3,1240.05,1249.65,423085
DNAMEDIA,20190506,0.9,0.9,0.85,0.9,27163
DOLLAR,20190506,263.05,264.9,258,259.2,4967
DOLPHINOFF,20190506,43.8,43.9,42.1,42.6,112494
DONEAR,20190506,37.15,37.8,36.75,37.35,9683
DPSCLTD,20190506,10.65,10.65,10.25,10.5,6437
DQE,20190506,5.75,6,5.75,5.95,9304
DREDGECORP,20190506,364,366.5,360,361.45,51765
DRREDDY,20190506,2896.95,2929.95,2888,2920.6,411016
DSSL,20190506,28,28.9,27.35,27.55,1189
DTIL,20190506,220.05,224.55,218,219.35,4892
DUCON,20190506,15,17.2,14.7,15.85,1852624
DVL,20190506,91.75,93.75,89.15,90.2,11651
DWARKESH,20190506,27.1,27.6,26.95,27,396029
DYNAMATECH,20190506,1424,1425,1380,1386.7,308
DYNPRO,20190506,112.95,114,111.5,112.7,4063
EASTSILK,20190506,1.9,1.9,1.9,1.9,80
EASUNREYRL,20190506,7.2,7.2,6.6,6.6,24195
ECEIND,20190506,226.05,239.8,226.05,230.9,27773
ECLERX,20190506,1142.9,1148.5,1140.15,1142.1,49037
EDELWEISS,20190506,139,143.6,139,139.95,3055941
EICHERMOT,20190506,20200,20485.75,20199,20349.9,55068
EIDPARRY,20190506,190.9,191.45,188.15,189.25,37429
EIHAHOTELS,20190506,372,379.6,365.05,376.15,925
EIHOTEL,20190506,187.8,188.8,181.55,183,57199
EIMCOELECO,20190506,392.45,392.45,378.15,388.3,52
EKC,20190506,25,25.6,24.85,25.3,23128
ELAND,20190506,7,7.05,6.65,7,4666
ELECON,20190506,54.05,55.6,53.9,54.95,103990
ELECTCAST,20190506,19.9,19.9,19.05,19.15,27539
ELECTHERM,20190506,265.15,284,265.15,273.75,37554
ELGIEQUIP,20190506,264,267.05,259.75,260.9,7651
ELGIRUBCO,20190506,22.4,22.4,21.4,21.5,6114
EMAMILTD,20190506,377.95,380,373.05,378.9,101774
EMAMIREAL,20190506,106.95,110,106,106.7,13938
EMCO,20190506,2.8,2.8,2.75,2.75,21741
EMKAY,20190506,88.2,88.95,86.1,86.2,7232
EMMBI,20190506,130.2,132.5,127.05,131.75,6624
ENDURANCE,20190506,1170,1176.85,1157.1,1163.4,49121
ENERGYDEV,20190506,6.5,6.7,6.4,6.7,35408
ENGINERSIN,20190506,109.6,110.2,108.8,109.1,748880
ENIL,20190506,488,488,476,480.95,3263
EON,20190506,34.15,36,34.15,35.1,9057
EQ30,20190506,287,287.9,279.55,285.18,125
EQUITAS,20190506,127.85,128.95,125.1,126.35,809807
ERIS,20190506,608,616.95,607,608.6,2124
EROSMEDIA,20190506,60,66.5,59.75,64.7,974259
ESABINDIA,20190506,882.95,882.95,854,857.45,2517
ESCORTS,20190506,656.95,671.95,653.1,664.45,1192463
ESSARSHPNG,20190506,11.05,11.05,10.65,10.65,28008
ESSDEE,20190506,12.75,13.9,12.25,13.35,15538
ESSELPACK,20190506,133.4,134,132.8,133.3,183185
ESTER,20190506,32.5,33.5,32,33.35,39242
EUROCERA,20190506,1.45,1.45,1.45,1.45,2374
EUROMULTI,20190506,0.65,0.65,0.65,0.65,750
EVEREADY,20190506,107.6,110.55,105.3,106.75,708014
EVERESTIND,20190506,426,426.05,402,412.55,25023
EXCEL,20190506,1.2,1.2,1.2,1.2,27940
EXCELCROP,20190506,3365,3389.65,3275,3301.35,2164
EXCELINDUS,20190506,1051.05,1054.6,1019.5,1034.15,5682
EXIDEIND,20190506,214.9,216.5,212.5,215.4,2064106
EXPLEOSOL,20190506,471,475.95,455.15,464.85,8957
FACT,20190506,32.45,33.5,32.45,33.4,25103
FAIRCHEM,20190506,459.85,476,456.8,466.7,55014
FCL,20190506,37.7,37.75,35.35,35.85,351695
FCONSUMER,20190506,42.25,42.35,41.8,41.95,403319
FCSSOFT,20190506,0.25,0.25,0.2,0.2,1370498
FDC,20190506,172.1,172.7,168,168.95,43206
FEDERALBNK,20190506,102,102.5,98.3,100.1,54516600
FEL,20190506,33.55,34.45,33.45,33.75,157532
FELDVR,20190506,33.35,33.8,32.6,33.05,3410
FIEMIND,20190506,470,479.75,465,467.45,8240
FILATEX,20190506,47,48.25,46.5,47.1,438551
FINCABLES,20190506,416.7,422.1,406.45,416.25,42896
FINEORG,20190506,1436,1457,1412.75,1421.8,8160
FINPIPE,20190506,458.05,464.95,454.15,457.95,18817
FLEXITUFF,20190506,43.95,43.95,40.35,40.95,1407
FLFL,20190506,499.5,499.5,484.9,492.55,198792
FMGOETZE,20190506,560,569,549.7,554.45,16926
FMNL,20190506,41.75,42.9,41.1,41.5,7726
FORTIS,20190506,137.15,137.75,135.6,136.35,175876
FOSECOIND,20190506,1371.15,1395.65,1355.1,1366.85,196
FRETAIL,20190506,415.05,418.85,403,404.35,336863
FSC,20190506,569,602,568.3,598.45,28866
FSL,20190506,48.4,51.4,47.65,50.6,5493796
GABRIEL,20190506,142,145.95,139.65,144.8,50828
GAEL,20190506,212,212,197,203.45,31686
GAIL,20190506,341.95,351.15,341.15,346.25,4334526
GAL,20190506,3.9,4.35,3.9,4.2,2610
GALAXYSURF,20190506,1001.6,1013.7,994.05,998.05,957
GALLANTT,20190506,46,46,43.25,44.6,11264
GALLISPAT,20190506,31.25,32.7,31.05,31.25,7050
GAMMNINFRA,20190506,0.55,0.6,0.55,0.55,292814
GANDHITUBE,20190506,349.4,349.4,333.1,336.1,515
GANECOS,20190506,320,327.55,318.3,319.5,1783
GANESHHOUC,20190506,56.2,58.2,56.2,56.95,44452
GANGESSECU,20190506,42.7,43,40,41.75,840
GARDENSILK,20190506,16.8,17.1,16.3,16.6,5008
GARFIBRES,20190506,1040.05,1050.25,1040,1044.5,19274
GATI,20190506,76.5,80.55,76.5,79.15,501653
GAYAHWS,20190506,0.9,0.9,0.8,0.8,73197
GAYAPROJ,20190506,165,167.9,161.15,164.55,4891
GDL,20190506,131.85,132.05,128.2,129.95,47354
GEECEE,20190506,121.45,121.45,116.65,117.55,954
GENESYS,20190506,90.3,94,90.25,92.1,12184
GENUSPAPER,20190506,7.2,7.35,7.2,7.2,37727
GENUSPOWER,20190506,28.1,28.4,27.95,28.05,99104
GEOJITFSL,20190506,37.9,37.95,36.5,36.75,102584
GEPIL,20190506,905,931.8,900.05,920.15,46930
GESHIP,20190506,280,283.15,278,278.8,14263
GET&D,20190506,250.75,251,243,243.9,25557
GHCL,20190506,249.85,249.85,243,243.7,125034
GICHSGFIN,20190506,257.15,260.9,256.35,259.7,39617
GICRE,20190506,240.8,243.5,239.6,241.15,175500
GILLANDERS,20190506,46.05,50,46,48.4,876
GILLETTE,20190506,7470,7494,7376,7438.25,4205
GINNIFILA,20190506,13.45,13.45,12.9,12.9,10413
GIPCL,20190506,69.7,71.15,69,70.95,39617
GKWLIMITED,20190506,725.35,759.95,701,706.5,164
GLAXO,20190506,1283.85,1290,1275,1288.2,10749
GLENMARK,20190506,631.5,637.5,618.35,623.75,433045
GLOBALVECT,20190506,90,96,90,90,2050
GLOBOFFS,20190506,11.05,11.25,10.85,10.9,2633
GLOBUSSPR,20190506,136.5,139.4,134,135.3,92696
GMBREW,20190506,523.3,540,516.8,536.7,24780
GMDCLTD,20190506,73.5,74.6,73.25,74.3,94897
GMMPFAUDLR,20190506,1166.55,1184,1165.05,1171.35,1114
GMRINFRA,20190506,16.45,16.6,16.25,16.4,6195624
GNA,20190506,295.15,299.9,282.5,283.95,23388
GNFC,20190506,309.9,315,308,313.2,118492
GOACARBON,20190506,410.1,419,405,408.9,67284
GOCLCORP,20190506,307,318.75,306.05,307.3,9091
GODFRYPHLP,20190506,1057.15,1074.7,1050.05,1058.05,95684
GODREJAGRO,20190506,513,521.5,512.5,515.7,72068
GODREJCP,20190506,639.9,656,632,636,1919921
GODREJIND,20190506,506,509.5,500,504.15,161945
GODREJPROP,20190506,812.9,827.15,796.15,801.8,255106
GOKEX,20190506,78.8,79.4,77.1,78.5,52108
GOKUL,20190506,7.5,8.5,7.5,8.2,28405
GOKULAGRO,20190506,11,11.15,10.75,10.75,14481
GOLDBEES,20190506,2810,2810,2796.1,2800.75,14679
GOLDENTOBC,20190506,38,38.65,37,38.65,1726
GOLDIAM,20190506,101.25,118,98.35,114.15,1140827
GOLDSHARE,20190506,2802.5,2814,2800.05,2807.95,641
GOLDTECH,20190506,13.2,13.2,12.2,12.4,11446
GOODLUCK,20190506,60.2,63.05,60.2,62.35,6849
GPIL,20190506,220.2,223.9,216.1,218.1,29336
GPPL,20190506,85.1,85.1,80.1,80.65,331705
GPTINFRA,20190506,54,54,49.95,49.95,10255
GRANULES,20190506,112.7,114.6,111.45,112.15,516304
GRAPHITE,20190506,390,403.85,388.1,394.4,1111272
GRASIM,20190506,888.75,898.5,885.35,896.55,872860
GRAVITA,20190506,77.25,78.8,74.25,74.95,49480
GREAVESCOT,20190506,146.8,148.4,145.65,148.2,197368
GREENLAM,20190506,869.5,892.35,850,873.7,2106
GREENPLY,20190506,155.1,155.1,143.6,145.45,96523
GREENPOWER,20190506,4.3,4.3,3.9,4.1,159209
GRINDWELL,20190506,595,601.7,581.15,594.35,7329
GROBTEA,20190506,388.4,408.95,359.05,359.05,144
GRPLTD,20190506,1040.1,1050,1040,1042.35,24
GRSE,20190506,110.65,111,107,109.65,62540
GRUH,20190506,318.1,322.2,307.7,320.15,1082128
GSCLCEMENT,20190506,21.25,21.35,20.9,21.2,6602
GSFC,20190506,96.4,98,96.3,97.25,525657
GSKCONS,20190506,7025,7025,6890.9,6933.45,19206
GSPL,20190506,188,189.9,181.3,185.35,787805
GSS,20190506,125.1,135.9,123.85,131.55,716064
GTL,20190506,4.3,4.3,4.15,4.2,7687
GTLINFRA,20190506,0.9,0.9,0.85,0.9,1676625
GTNIND,20190506,9.8,9.8,9.15,9.25,2582
GTNTEX,20190506,11.05,11.05,11.05,11.05,5
GTPL,20190506,62.05,65.25,60,65.05,21815
GUFICBIO,20190506,79,83,77.6,80.75,31666
GUJALKALI,20190506,520,535,517.1,525.75,137756
GUJAPOLLO,20190506,152,152,146.9,149.15,9410
GUJFLUORO,20190506,1040,1048.35,1015.05,1039.3,40234
GUJGASLTD,20190506,156,160.5,155.3,159.9,318800
GULFOILLUB,20190506,820.8,835.9,820.8,829.35,13034
GULFPETRO,20190506,67.1,67.1,63.1,64.2,9910
GULPOLY,20190506,50.7,51,49.85,50.45,15075
GVKPIL,20190506,7,7,6.85,6.9,988325
HAL,20190506,650,657.7,643,647.25,8877
HARITASEAT,20190506,455.45,455.45,446.25,450.35,2583
HARRMALAYA,20190506,67.05,68,66.3,67,11992
HATHWAY,20190506,29.2,29.95,28.8,29.45,80189
HATSUN,20190506,719.65,725,710.05,715.9,3643
HAVELLS,20190506,750,767.85,745,751,928783
HAVISHA,20190506,0.95,0.95,0.95,0.95,1010
HBLPOWER,20190506,25.2,25.2,24.3,24.85,51549
HBSL,20190506,7.65,7.65,7.5,7.55,135
HCC,20190506,13.15,13.5,13,13.25,1333935
HCG,20190506,195.7,199.95,195.7,198.15,1604
HCL-INSYS,20190506,16.2,16.2,15.65,15.7,393671
HCLTECH,20190506,1139.9,1144.4,1128.05,1136.05,1413565
HDFC,20190506,1987.25,1993.95,1957,1965.45,2216418
HDFCAMC,20190506,1655,1664.7,1632,1638.6,78668
HDFCBANK,20190506,2348,2351.9,2317.05,2328.45,3437023
HDFCLIFE,20190506,411.6,413,408,411.1,5075321
HDFCMFGETF,20190506,2865.5,2889,2865.5,2877.95,526
HDFCNIFETF,20190506,1203.62,1210,1203.62,1207.76,535
HDFCSENETF,20190506,4055.1,4181.88,4025,4098.75,93
HDIL,20190506,22.65,22.75,22.1,22.3,1023877
HEG,20190506,1734,1833.9,1710,1791.1,542192
HEIDELBERG,20190506,180,180.8,175.1,175.85,108936
HERCULES,20190506,110,110.3,108.25,108.85,7958
HERITGFOOD,20190506,486,490,478.25,482.1,10164
HEROMOTOCO,20190506,2540,2563,2525.1,2531.3,463670
HESTERBIO,20190506,1466.75,1497,1441.2,1471.25,3174
HEXATRADEX,20190506,17.1,18.75,17.1,18,5541
HEXAWARE,20190506,335.4,343.6,334.05,340.85,1014786
HFCL,20190506,21.85,22.55,21.85,22.35,630047
HGINFRA,20190506,246.05,255.4,239.05,249.75,28450
HGS,20190506,619,627.4,616.1,624.85,3899
HIGHGROUND,20190506,6.6,6.6,6.3,6.35,22944
HIKAL,20190506,173.65,173.8,169.25,170.05,88721
HIL,20190506,1865,1865,1840,1844.9,3606
HILTON,20190506,17.5,17.5,16.6,16.6,437
HIMATSEIDE,20190506,214.85,214.9,207.55,208.85,48854
HINDALCO,20190506,197,200.95,196.8,198.9,8845838
HINDCOMPOS,20190506,217.9,222.2,215,219.95,3900
HINDCOPPER,20190506,45.05,46,44.05,44.95,408500
HINDMOTORS,20190506,7.25,7.35,7,7.2,36655
HINDNATGLS,20190506,77.25,78.8,75.25,76.9,3611
HINDOILEXP,20190506,122.65,123.8,121.5,121.75,153704
HINDPETRO,20190506,284.55,293.7,283.55,292.25,7424394
HINDUJAVEN,20190506,388.95,389.95,380,387.45,4350
HINDUNILVR,20190506,1687,1687,1656,1668.9,2373878
HINDZINC,20190506,271.7,274.45,269.5,272.55,544359
HIRECT,20190506,120.8,125.5,120.8,121.1,3929
HISARMETAL,20190506,59.5,60.7,55,56.1,73041
HITECH,20190506,274,281,263.65,275.65,8018
HITECHCORP,20190506,99.45,101.9,97,100,1689
HITECHGEAR,20190506,269,272.55,265.1,268.85,8364
HMVL,20190506,113.75,114.75,110.05,114.25,5473
HNGSNGBEES,20190506,3200,3250,3200,3210,87
HONAUT,20190506,23850,24040,23321.1,23961.55,1033
HONDAPOWER,20190506,1035,1060,1030,1043.6,1581
HOTELEELA,20190506,10,10.1,9.6,9.8,269408
HOVS,20190506,135,135.7,132,132.7,7143
HPL,20190506,56.4,56.7,54.6,55.35,41356
HSCL,20190506,109.35,112,108,108.3,166370
HSIL,20190506,258.9,262.5,254,259.7,232410
HTMEDIA,20190506,37.2,38.45,37.2,38.25,17932
HUBTOWN,20190506,29.25,29.95,29.2,29.55,18792
HUDCO,20190506,41.1,41.25,40.75,40.85,370965
IBREALEST,20190506,112.7,115.75,110.7,111.35,4410777
IBULHSGFIN,20190506,690,703.75,682,686.55,5942049
IBULISL,20190506,287.5,287.5,276.25,277.15,58569
IBVENTURES,20190506,287,293.45,271.85,277.45,1138213
ICICI500,20190506,158,181.6,151.79,151.88,46697
ICICIB22,20190506,37.5,37.54,37.03,37.45,361394
ICICIBANK,20190506,396.5,404.9,394.65,401.3,20751521
ICICIGI,20190506,1074,1094.75,1036,1058.85,282400
ICICIGOLD,20190506,28.45,28.8,28.45,28.65,15840
ICICILIQ,20190506,1000,1000,999.98,999.99,92305
ICICILOVOL,20190506,90.5,90.5,89.57,89.7,1414
ICICIMCAP,20190506,65.1,65.1,64.54,64.6,72335
ICICINF100,20190506,129.25,129.25,124.36,124.44,1340
ICICINIFTY,20190506,122.2,122.35,120.73,120.98,125144
ICICINV20,20190506,58,59,57.16,57.29,8305
ICICINXT50,20190506,28.5,28.67,27.29,27.36,79276
ICICIPRULI,20190506,372.05,376.45,365,368.75,745549
ICICISENSX,20190506,408.7,408.82,406.54,406.54,160
ICIL,20190506,37.2,40,36.45,39.1,150794
ICRA,20190506,3096.85,3140,3094.6,3131,1220
ICSA,20190506,0.95,0.95,0.95,0.95,970
IDBI,20190506,39.4,39.85,38.3,38.6,4017719
IDBIGOLD,20190506,2913,2973.95,2913,2920.55,138
IDEA,20190506,17.15,17.15,16.25,16.35,45839027
IDFC,20190506,38.7,38.95,37.5,37.75,4005538
IDFCFIRSTB,20190506,50.45,50.5,49.85,50.25,9641420
IDFNIFTYET,20190506,116,122.85,112.8,120,158
IEX,20190506,161.85,161.85,158.05,158.45,58946
IFBAGRO,20190506,448,458.7,442,449.3,5263
IFBIND,20190506,843.45,852,802.7,808.65,10163
IFCI,20190506,10,10.05,9.8,9.9,2877194
IFGLEXPOR,20190506,230,235.9,230,234.65,3544
IGARASHI,20190506,277,295.5,275.7,292.05,35905
IGL,20190506,308.9,309.2,304.15,306.9,445420
IGPL,20190506,288.95,289,273.15,274.1,9530
IIFL,20190506,421.25,429.95,416.2,422.35,34533
IITL,20190506,75.35,75.55,75.05,75.05,145
IMFA,20190506,230,230.05,225.05,227.9,11998
IMPAL,20190506,860.45,865,860,860,524
IMPEXFERRO,20190506,0.35,0.4,0.35,0.4,2381
INDBANK,20190506,9.15,9.15,8.5,8.85,8826
INDHOTEL,20190506,151.8,153.35,150.15,152.7,404501
INDIACEM,20190506,105.2,106.3,103.5,104.1,3344764
INDIAGLYCO,20190506,250.9,250.9,243.75,244.5,41376
INDIANB,20190506,251.4,253.1,245.35,246.9,1185811
INDIANCARD,20190506,114,119.7,114,116,63
INDIANHUME,20190506,276.3,278,254,262,30123
INDIGO,20190506,1569.8,1597.45,1553,1561.2,1816478
INDLMETER,20190506,35.5,35.95,33.1,34.6,2444
INDNIPPON,20190506,422.65,424.55,405.15,409.65,2647
INDOCO,20190506,195.7,196,188.45,192.3,22537
INDORAMA,20190506,35.35,35.8,35.3,35.55,157564
INDOSOLAR,20190506,1.75,1.9,1.7,1.9,152029
INDOSTAR,20190506,381.1,389.65,378.3,382.25,27546
INDOTECH,20190506,100,104.9,99.05,101.2,4293
INDOTHAI,20190506,30.25,31.05,29.4,30.95,3318
INDOWIND,20190506,4.85,5.15,4.85,4.95,16198
INDRAMEDCO,20190506,38.05,38.4,37.6,38,13998
INDSWFTLAB,20190506,35.55,36.25,33.45,35.8,21483
INDSWFTLTD,20190506,5,5.15,4.75,4.75,2251
INDTERRAIN,20190506,135.25,135.25,130,130.75,1564
INDUSINDBK,20190506,1543.3,1543.3,1521.6,1528.25,2018992
INEOSSTYRO,20190506,538.95,540.35,531.05,533,1177
INFIBEAM,20190506,40.65,44.5,40,43.5,12019538
INFRABEES,20190506,322.92,323.14,319.69,320.36,1078
INFRATEL,20190506,273,273.5,268.3,271.85,2351319
INFY,20190506,715,721.8,710.65,718.4,8858265
INGERRAND,20190506,602,615.85,602,611.5,5387
INOXLEISUR,20190506,304.9,309.7,302,307.45,153794
INOXWIND,20190506,62.9,64.4,61.3,62.55,34598
INSECTICID,20190506,637.75,639.9,621,631.25,7121
INSPIRISYS,20190506,46.1,47.15,44.4,47,3726
INTELLECT,20190506,214,223.9,210.05,221.95,433361
INTENTECH,20190506,38.2,38.9,38.2,38.55,6014
INVENTURE,20190506,12.55,12.55,11.8,12.3,622
IOB,20190506,13.9,14.1,13.4,13.6,883462
IOC,20190506,157.5,158.4,155.15,156.7,7947973
IOLCP,20190506,170.8,172.75,163,167.55,255578
IPAPPM,20190506,438,440,420.05,422.85,91180
IPCALAB,20190506,969.1,969.9,950.05,954.5,57195
IRB,20190506,121,122,118.8,119.95,1884197
IRCON,20190506,406,408.9,402.05,403.75,18307
ISEC,20190506,215.7,223.7,215.1,219.5,111953
ISFT,20190506,116,123,116,122.9,639
ISMTLTD,20190506,7.95,8,7.25,7.5,17913
ITC,20190506,304,307.5,300.75,307,6737627
ITDC,20190506,251.35,265.5,250.9,264.75,24063
ITDCEM,20190506,124.8,124.8,117.6,119.2,93150
ITI,20190506,88.8,89,87.5,87.85,183877
IVC,20190506,4.55,4.6,4.35,4.35,129379
IVP,20190506,102.25,110,102.1,102.1,1024
IVRCLINFRA,20190506,0.5,0.55,0.5,0.5,2462983
IVZINGOLD,20190506,2841,2860,2825,2859.7,115
IVZINNIFTY,20190506,1244.15,1244.15,1244.15,1244.15,10
IZMO,20190506,51.05,51.5,48.15,50.7,20871
J&KBANK,20190506,60,60.6,58.9,59.8,343780
JAGRAN,20190506,110,112.9,110,111.7,35113
JAGSNPHARM,20190506,25.1,25.1,24,24.25,4009
JAIBALAJI,20190506,29,29,27.7,28.7,5581
JAICORPLTD,20190506,110.1,111.15,108.15,108.6,473511
JAIHINDPRO,20190506,1,1,1,1,640
JAMNAAUTO,20190506,52.8,53.65,52.5,52.8,224399
JAYAGROGN,20190506,205,205,201.95,204.1,2621
JAYBARMARU,20190506,236,248.05,235,236.55,22177
JAYNECOIND,20190506,5.85,5.9,5.6,5.75,11695
JAYSREETEA,20190506,62.5,62.5,60.1,60.9,55751
JBCHEPHARM,20190506,345.1,347.95,331.05,338.1,41793
JBFIND,20190506,21.05,21.7,20.55,21.4,12981
JBMA,20190506,239.95,245,237,241.9,9137
JCHAC,20190506,1847.35,1852.9,1831,1842,899
JETAIRWAYS,20190506,125.1,135.8,125.1,133.4,14561769
JHS,20190506,24.3,24.5,23.75,24.1,11953
JIKIND,20190506,0.25,0.3,0.25,0.3,1002
JINDALPHOT,20190506,19.05,20.3,18.15,18.8,1805
JINDALPOLY,20190506,260.05,261.9,254.6,260,24203
JINDALSAW,20190506,80,80.7,79.7,80.05,471483
JINDALSTEL,20190506,175,177.2,172.15,173.55,13291591
JINDCOT,20190506,3.65,3.85,3.6,3.7,70205
JINDRILL,20190506,92.05,93.55,91.05,92.1,7888
JINDWORLD,20190506,69.45,69.45,67.75,68.15,97358
JISLDVREQS,20190506,35.7,35.75,35.2,35.25,17869
JISLJALEQS,20190506,52,53,51.2,51.55,4349592
JITFINFRA,20190506,13.95,14,13.4,13.45,3687
JKCEMENT,20190506,861,869.4,841.6,849.75,34090
JKIL,20190506,131.9,136.8,128.15,132.85,473919
JKLAKSHMI,20190506,365.1,368.65,350,354.55,35014
JKPAPER,20190506,142,144.2,140.6,142.2,474553
JKTYRE,20190506,86,87.6,86,86.2,338197
JMA,20190506,168.95,172,165.3,171.5,1749
JMCPROJECT,20190506,114,116.45,107.35,112.55,105621
JMFINANCIL,20190506,85.2,88.2,85,85.9,2468841
JMTAUTOLTD,20190506,2.15,2.2,2,2.05,331553
JOCIL,20190506,103.35,107.7,103.25,104.6,192
JPASSOCIAT,20190506,5.2,5.3,5.1,5.25,6248184
JPINFRATEC,20190506,2.35,2.4,2.25,2.35,2503306
JPOLYINVST,20190506,33.25,34.7,32.65,33.2,593
JPPOWER,20190506,2.9,3,2.85,3,3069910
JSL,20190506,35.75,35.75,35,35.1,129311
JSLHISAR,20190506,85.05,85.65,84.15,84.35,84431
JSWENERGY,20190506,69,71,69,70.85,442643
JSWHL,20190506,2974.05,3000,2950,2986.65,2972
JSWSTEEL,20190506,301,302.4,295,296.7,7433027
JTEKTINDIA,20190506,96.55,97.5,94,94.85,30462
JUBILANT,20190506,647.95,650.75,632.1,638.1,157770
JUBLFOOD,20190506,1317,1326.7,1290.5,1299.85,1133655
JUBLINDS,20190506,115.1,119,111.5,112.5,10984
JUNIORBEES,20190506,289.8,295.5,278.84,279.32,153593
JUSTDIAL,20190506,577.5,585.95,570,573.8,879129
JYOTHYLAB,20190506,179.5,181.05,176.5,177.65,89146
KABRAEXTRU,20190506,73.5,81.25,73.25,77.25,27400
KAJARIACER,20190506,606,606,572.7,575.75,614521
KAKATCEM,20190506,169.55,170.05,165.05,166.6,5830
KALPATPOWR,20190506,470,473.7,464.8,465.05,17059
KALYANIFRG,20190506,285,287.95,283,283,377
KAMATHOTEL,20190506,46,46.05,45.1,45.55,16405
KAMDHENU,20190506,161.6,163.3,160.05,162.7,17016
KANANIIND,20190506,4.6,4.8,4.6,4.65,1610
KANORICHEM,20190506,60.35,61,59,60.45,4569
KANSAINER,20190506,427.5,432,419,425.5,119746
KARDA,20190506,174.6,178.9,172,176.5,44688
KARMAENG,20190506,16.45,16.45,15.15,15.15,541
KARURVYSYA,20190506,78.9,81.65,78.3,79.3,3446148
KAUSHALYA,20190506,0.75,0.75,0.7,0.7,20
KAVVERITEL,20190506,4.6,4.6,4.2,4.2,108
KAYA,20190506,648,669.4,645.45,663.85,5238
KCP,20190506,85.8,86,83.3,83.95,48021
KCPSUGIND,20190506,15.45,15.55,15.2,15.35,28949
KDDL,20190506,448.95,466.65,432.5,448.75,910
KEC,20190506,294.8,297.2,291.2,295.3,133164
KECL,20190506,15.45,16.35,15,15.4,37565
KEI,20190506,400,400.65,392.1,393.9,76023
KELLTONTEC,20190506,44.75,46.25,44,44.15,1128843
KERNEX,20190506,23.55,25.25,23.55,25.25,1188
KESARENT,20190506,29.05,29.05,28.4,28.4,769
KESORAMIND,20190506,63.25,64.5,63.25,63.6,90306
KGL,20190506,1.3,1.35,1.3,1.3,629431
KHADIM,20190506,396.3,401.8,392.5,394.25,2727
KHAITANELE,20190506,4,4,3.8,4,5273
KHAITANLTD,20190506,33.05,34,30.75,32.8,1138
KHANDSE,20190506,14.15,14.6,13.3,13.45,1667
KICL,20190506,1791.3,1811.05,1701.2,1789.7,922
KILITCH,20190506,187,194.7,186.05,187.55,25738
KINGFA,20190506,667,667,639.05,640.35,1258
KIOCL,20190506,130.8,132.5,128.3,130,9517
KIRIINDUS,20190506,537.5,558,533.95,542.65,111382
KIRLOSBROS,20190506,167.2,170,163,163.45,11127
KIRLOSENG,20190506,167.6,167.6,162.8,164.95,4436
KIRLOSIND,20190506,779.75,798,769,791.5,446
KITEX,20190506,99.05,99.75,98,98.9,19111
KKCL,20190506,1312.5,1330.05,1305,1309,2651
KMSUGAR,20190506,8.3,8.35,8.1,8.15,32841
KNRCON,20190506,240,244.5,235,236.2,57789
KOHINOOR,20190506,28.45,28.8,28.2,28.3,31993
KOKUYOCMLN,20190506,85.8,89.95,85.8,88.6,7735
KOLTEPATIL,20190506,232,232,226.2,227.45,15240
KOPRAN,20190506,38.75,41.45,38.5,40.4,83379
KOTAKBANK,20190506,1400,1417,1399.7,1410.4,2109507
KOTAKBKETF,20190506,303,303.8,301.5,302.72,34996
KOTAKGOLD,20190506,281.55,282.45,280.1,281.35,8387
KOTAKNIFTY,20190506,119.5,120,118.84,119.64,79758
KOTAKNV20,20190506,59.25,60.29,58.6,58.98,45409
KOTAKPSUBK,20190506,303,308,301,302.97,1068
KOTARISUG,20190506,9.05,9.45,8.9,9.05,17156
KOTHARIPET,20190506,17.5,17.5,16.65,17.15,3979
KOTHARIPRO,20190506,78.8,79.85,75.8,78.7,936
KPITTECH,20190506,96.8,102.8,96.8,98.3,474708
KPRMILL,20190506,605,605,599,600.35,9176
KRBL,20190506,321,321,315.1,316.8,46816
KREBSBIO,20190506,100.7,100.85,100.7,100.8,83
KRIDHANINF,20190506,33.6,34.9,33,33.85,390705
KSB,20190506,663,666.6,650.1,652.2,2032
KSCL,20190506,438,455,438,448.95,175406
KSERASERA,20190506,0.15,0.15,0.1,0.1,644702
KSK,20190506,1,1.05,1,1,765381
KSL,20190506,192.2,195.65,189.7,193,22972
KTIL,20190506,57,58,54.05,55,1963
KTKBANK,20190506,127.65,130.45,127,128.65,1716962
KWALITY,20190506,6.05,6.3,5.95,6.15,370711
L&TFH,20190506,126.35,127.8,123.05,123.65,5527588
LAKSHVILAS,20190506,79.9,80.75,78.1,80.55,3831625
LALPATHLAB,20190506,1035.9,1052.7,1020.1,1024.95,19890
LAMBODHARA,20190506,43.35,43.85,42.6,42.8,3786
LAOPALA,20190506,206.9,207,203,204.5,21127
LASA,20190506,24.7,26.2,24.7,25.45,25400
LAURUSLABS,20190506,399,399,388,390,24277
LAXMIMACH,20190506,5760,5760.05,5621.1,5694.55,7147
LEEL,20190506,14.8,15,14.4,14.4,170117
LEMONTREE,20190506,73.6,74.1,72.15,72.95,162351
LGBBROSLTD,20190506,362.6,362.6,356.1,360.1,5928
LGBFORGE,20190506,3.55,3.55,3.55,3.55,10
LIBERTSHOE,20190506,130.7,134.7,129.6,130.15,53914
LICHSGFIN,20190506,474,490.35,464.2,485.15,3905585
LICNETFGSC,20190506,18,18,17.32,18,61
LICNETFN50,20190506,121.35,121.65,121.3,121.3,58
LICNFNHGP,20190506,110,135,110,119.85,118
LINCOLN,20190506,181.95,182.6,171.1,173.55,28443
LINCPEN,20190506,230,230,216.2,217.25,62
LINDEINDIA,20190506,487.2,497,483.95,493.2,35539
LIQUIDBEES,20190506,999.99,1000.01,999.99,999.99,718912
LIQUIDETF,20190506,1000,1000.01,999.99,1000,24892
LOKESHMACH,20190506,42.05,43.5,41.7,42.75,1718
LOTUSEYE,20190506,20,21.4,19.65,21.35,220
LOVABLE,20190506,94.85,94.9,90.9,92.3,17787
LPDC,20190506,4.2,4.2,4.2,4.2,11644
LSIL,20190506,0.5,0.55,0.45,0.55,3419566
LT,20190506,1353.3,1364.85,1349.9,1352.7,1515052
LTI,20190506,1662.05,1707.95,1662,1700.85,100590
LTTS,20190506,1676,1729.8,1667.25,1696.95,120799
LUMAXIND,20190506,1657,1710,1650,1678,594
LUMAXTECH,20190506,115,121,114,118.15,60151
LUPIN,20190506,852.05,870.45,852.05,867.45,849572
LUXIND,20190506,1308.8,1358,1300.1,1333.7,40639
LYKALABS,20190506,26.65,27.8,25.5,25.85,9846
LYPSAGEMS,20190506,6.75,6.95,6.55,6.85,29223
M&M,20190506,640,645,635.1,638.5,1498420
M&MFIN,20190506,393.95,399.8,392.55,395.55,1681489
M100,20190506,18.33,18.33,14.8,17.96,138227
M50,20190506,108.11,115.15,108.11,112,346
MAANALU,20190506,90.5,90.5,86.8,88.95,2102
MADHAV,20190506,39.5,40.8,38.5,39.5,2120
MADHUCON,20190506,6.5,6.9,6.4,6.85,37906
MADRASFERT,20190506,20.45,20.45,19.6,20.05,52794
MAGADSUGAR,20190506,115,118,112,115.55,5469
MAGMA,20190506,125.4,128.6,124.75,128.15,556608
MAGNUM,20190506,5.2,5.2,4.7,4.8,11070
MAHABANK,20190506,15.75,16.2,15.35,15.45,1800203
MAHASTEEL,20190506,141,153.45,140.15,151.2,45595
MAHESHWARI,20190506,260,260,229.5,237.8,127524
MAHINDCIE,20190506,220.25,226,220.25,224.2,371811
MAHLIFE,20190506,378.95,387,375.05,380.1,23209
MAHLOG,20190506,511,513.85,502,511.95,14544
MAHSCOOTER,20190506,3823.85,3887,3802.05,3825.15,3151
MAHSEAMLES,20190506,468.2,474,466,468.45,10147
MAITHANALL,20190506,516,558.3,507,531.5,43178
MAJESCO,20190506,520,534.2,516,530.05,31677
MALUPAPER,20190506,25.3,25.5,25,25.3,6107
MAN50ETF,20190506,117.7,117.7,116.3,116.3,177
MANAKALUCO,20190506,7,7,6.25,6.75,11359
MANAKCOAT,20190506,5.6,5.8,5.4,5.65,444
MANAKSIA,20190506,37,37.55,36.55,37.45,1421
MANAKSTEEL,20190506,18,18.4,17.5,18.2,3772
MANALIPETC,20190506,25.4,25.75,24.7,25,101507
MANAPPURAM,20190506,116.5,118.95,114.15,117.5,1895121
MANGALAM,20190506,53.4,53.4,48.5,50,8225
MANGCHEFER,20190506,37.35,37.95,37.35,37.6,9589
MANGLMCEM,20190506,277.5,279.5,268,272.1,11376
MANGTIMBER,20190506,14.8,14.8,14.2,14.4,45505
MANINDS,20190506,66,66,65,65.05,13625
MANINFRA,20190506,34.4,35.3,34.4,35.1,47760
MANPASAND,20190506,106.1,107.75,105.25,105.8,107765
MANUGRAPH,20190506,24,24.4,23.4,23.8,2166
MARALOVER,20190506,26,26,25.05,25.7,4442
MARATHON,20190506,126,126,119,120.1,4346
MARICO,20190506,355.8,355.9,337.55,339.6,2366260
MARKSANS,20190506,23.05,23.5,22.7,23,602005
MARUTI,20190506,6659,6732,6639.3,6709.65,480317
MASFIN,20190506,579.8,579.8,561,569.55,3199
MASKINVEST,20190506,48.8,48.8,48.8,48.8,604
MASTEK,20190506,460.5,471.95,458,458.75,49012
MATRIMONY,20190506,627.9,627.9,610,611.15,1896
MAWANASUG,20190506,46.8,47.65,46.3,46.4,56700
MAXINDIA,20190506,70.5,70.75,69.75,70.45,42483
MAXVIL,20190506,42.65,43.5,42.5,42.8,23619
MAYURUNIQ,20190506,315,315.05,305,308.8,14417
MAZDA,20190506,403.7,403.7,390.6,390.7,777
MBECL,20190506,5.45,5.45,5.4,5.4,9169
MBLINFRA,20190506,12.55,12.65,12.35,12.5,22259
MCDHOLDING,20190506,25.2,25.25,23.25,23.6,28370
MCDOWELL-N,20190506,526,531.05,519.6,522.2,914033
MCLEODRUSS,20190506,46.7,46.7,41.5,41.7,1834386
MCX,20190506,848,866,843,853.6,393544
MEGASOFT,20190506,5.7,6,5.7,5.95,2393
MEGH,20190506,64,64.65,63.45,63.75,545516
MENONBE,20190506,78.7,79.95,77.2,78.7,42380
MEP,20190506,36.65,37.95,36.3,36.8,527157
MERCATOR,20190506,3.85,3.85,3.85,3.85,130459
MERCK,20190506,3651,3658.95,3599.95,3611.2,13942
METALFORGE,20190506,8.15,8.55,7.85,8,51710
METKORE,20190506,0.8,0.8,0.7,0.8,2415
METROPOLIS,20190506,933.1,952.4,927,943.15,44901
MFSL,20190506,419.55,428.95,414.95,424.45,327906
MGL,20190506,941.1,952.1,935.15,942.9,153554
MHRIL,20190506,238.95,238.95,233,235.05,11733
MIC,20190506,1,1,0.95,0.95,94273
MIDHANI,20190506,126.45,130.3,126.45,127.7,46570
MINDACORP,20190506,121.9,122.75,117.5,118.5,49144
MINDAIND,20190506,342,354.85,341.9,351.6,73773
MINDTECK,20190506,37.4,37.7,36,36.45,6372
MINDTREE,20190506,969,983.5,962.4,981.75,1604808
MIRCELECTR,20190506,19.8,21.4,19,19.6,461182
MIRZAINT,20190506,56.9,56.9,53.8,54.7,104223
MMFL,20190506,544,550.85,542.65,546,1190
MMTC,20190506,25.4,25.9,25.2,25.6,330259
MODIRUBBER,20190506,42.75,45,42.75,45,653
MOHITIND,20190506,7.6,8.05,7.5,8.05,696
MOHOTAIND,20190506,40.1,40.1,38.7,39.5,11642
MOIL,20190506,151.7,152.2,151.05,151.25,63485
MOLDTECH,20190506,51,59.8,50.6,56.9,246120
MOLDTKPAC,20190506,236.55,245,236.55,240.2,6886
MONSANTO,20190506,2450,2484,2412.6,2477.9,3554
MONTECARLO,20190506,316.9,316.9,313,313.55,7817
MORARJEE,20190506,20.7,20.75,19.75,19.8,2749
MOREPENLAB,20190506,18.5,20.15,17.5,20.15,6706877
MOTHERSUMI,20190506,139.2,139.2,132.9,133.6,12616501
MOTILALOFS,20190506,716,721.55,701.1,712.5,33362
MOTOGENFIN,20190506,42.05,43.85,40.5,40.5,253
MPHASIS,20190506,970,976,953.3,969.7,99845
MPSLTD,20190506,469.75,477.9,466,468.25,706
MRF,20190506,53110.9,53990,52706,53817.85,11787
MRO-TEK,20190506,41.45,41.45,37.7,38.5,16620
MRPL,20190506,70.3,71.15,69.6,70.3,667310
MSPL,20190506,10,10,9.6,9.95,4378
MSTCLTD,20190506,103,105.75,100.95,104,12958
MTEDUCARE,20190506,88.6,89.6,85.05,86.9,375329
MTNL,20190506,11.55,11.65,11.35,11.4,863838
MUKANDENGG,20190506,16.5,16.95,16.4,16.4,1002
MUKANDLTD,20190506,48.9,49.95,45,46.45,54801
MUKTAARTS,20190506,47.6,47.6,45.45,45.7,17523
MUNJALAU,20190506,50,51.4,49.5,50.35,28198
MUNJALSHOW,20190506,151,154.15,150.2,152.4,4275
MURUDCERA,20190506,18.6,19.2,18.3,19.15,11761
MUTHOOTCAP,20190506,735,739.9,727.9,730.35,13864
MUTHOOTFIN,20190506,596.8,603.35,589,593.3,232454
MVL,20190506,0.25,0.25,0.2,0.2,99296
N100,20190506,533,548,523,524.67,13036
NACLIND,20190506,29.4,30.3,28,28.25,43258
NAGAFERT,20190506,6.05,6.1,5.9,6,91411
NAGAROIL,20190506,0.3,0.3,0.25,0.3,630709
NAGREEKCAP,20190506,13.7,13.75,12.25,13.05,10744
NAGREEKEXP,20190506,19.6,20,19.6,19.6,1865
NAHARCAP,20190506,87,87,84.15,84.95,1189
NAHARINDUS,20190506,40,40.45,39.3,40.35,2044
NAHARPOLY,20190506,33.7,34.4,32.4,32.5,6717
NAHARSPING,20190506,85,85.9,84,84.6,2567
NATCOPHARM,20190506,536,538,527.1,533.3,126752
NATHBIOGEN,20190506,461,467.7,453.55,458.7,6717
NATIONALUM,20190506,51.25,51.75,50.6,50.95,4702032
NATNLSTEEL,20190506,4.2,4.5,4.2,4.2,30506
NAUKRI,20190506,1984,1998.2,1961.05,1984.9,123312
NAVINFLUOR,20190506,684.95,697,679,683.65,48752
NAVKARCORP,20190506,33.75,34.05,30.75,31.3,827368
NAVNETEDUL,20190506,110,112.35,109,110.35,20532
NBCC,20190506,57.2,58.3,56.7,57.95,4506275
NBIFIN,20190506,1150,1150,1150,1150,10
NBVENTURES,20190506,97.95,99.35,95.8,97.35,69605
NCC,20190506,95.95,97.4,93.15,93.7,5326102
NCLIND,20190506,147,147.9,142.1,143.8,9779
NDGL,20190506,857.75,857.75,751.1,802.4,220
NDL,20190506,48.15,48.15,47.2,47.5,5884
NDTV,20190506,34.9,34.9,34.5,34.75,17099
NECCLTD,20190506,8.1,8.25,7.95,8.1,10705
NECLIFE,20190506,16.15,16.75,16.15,16.5,61715
NELCAST,20190506,70.45,71.8,69.7,70.15,34285
NELCO,20190506,303.5,309.45,297.1,300.65,104504
NESCO,20190506,486.1,497.8,486.1,493.9,12878
NESTLEIND,20190506,10400,10497.1,10305.05,10364,90136
NETF,20190506,131.99,131.99,115.98,116.33,2085
NETWORK18,20190506,32,32.35,31.75,31.8,218458
NEULANDLAB,20190506,674.75,713,674.7,685.35,8587
NEWGEN,20190506,319,329.4,316.9,326.7,18931
NEXTMEDIA,20190506,16,16.85,16,16.15,1325
NFL,20190506,35.8,35.8,35,35.2,253658
NH,20190506,199.9,200,195,195.35,9987
NHPC,20190506,23.45,23.45,23.1,23.25,1196653
NIACL,20190506,180,180.65,177,177.6,30207
NIBL,20190506,19.95,20.5,19.5,19.75,5553
NIFTYBEES,20190506,1243,1249,1215.35,1218.31,87551
NIITLTD,20190506,105.7,105.7,103.25,103.6,251572
NIITTECH,20190506,1250,1277.45,1249,1259.55,1032944
NILAINFRA,20190506,7,7,6.65,6.85,63945
NILASPACES,20190506,1.8,1.9,1.8,1.85,91089
NILKAMAL,20190506,1301,1301,1263.15,1274.05,11049
NIPPOBATRY,20190506,612.55,614.9,588,593.4,4332
NITCO,20190506,34,34.75,33.6,34.15,22888
NITESHEST,20190506,5.5,5.5,5.2,5.35,40752
NITINFIRE,20190506,1.25,1.25,1.15,1.15,136165
NITINSPIN,20190506,78.35,78.35,74.65,76.55,21471
NKIND,20190506,34.5,35,34,34.9,225
NLCINDIA,20190506,65.2,65.3,64,65,409274
NMDC,20190506,98,99.3,96,96.45,2907826
NOCIL,20190506,128.1,133.2,128.1,131.2,596805
NOIDATOLL,20190506,5.3,5.35,5.05,5.15,36435
NRAIL,20190506,306.65,307.95,299,299.95,7379
NRBBEARING,20190506,192,192.9,189.25,189.6,31014
NSIL,20190506,1067.2,1083.05,1061.95,1075.05,2151
NTL,20190506,0.7,0.7,0.7,0.7,1
NTPC,20190506,135,135.6,133.7,135,6080575
NUCLEUS,20190506,360.65,364.45,350.5,354.2,12916
OBEROIRLTY,20190506,520,533.05,513.05,521.75,486185
OCCL,20190506,1120,1129.85,1115,1123.1,3100
OFSS,20190506,3426,3447.35,3409.45,3422.8,19462
OIL,20190506,182.2,183.5,180.7,181.35,1182466
OILCOUNTUB,20190506,12.4,12.4,11.75,11.95,32770
OISL,20190506,3.8,4.05,3.8,3.95,22953
OLECTRA,20190506,223.3,227.5,218.05,223.4,45821
OMAXAUTO,20190506,74.4,74.8,70.2,70.95,9955
OMAXE,20190506,208.85,208.85,206.35,206.65,290424
OMKARCHEM,20190506,14.75,15,13.5,14.3,212141
OMMETALS,20190506,27.55,29,27,28.4,18428
ONELIFECAP,20190506,12.5,12.5,11.6,12.1,91
ONGC,20190506,170,171.7,168.15,170.15,18962836
ONMOBILE,20190506,36.6,38.6,36.6,38.3,50600
ONWARDTEC,20190506,52.2,52.6,51.35,52,3860
OPTIEMUS,20190506,120.2,120.95,118.7,119.6,53386
OPTOCIRCUI,20190506,7.55,7.65,7.35,7.4,186698
ORBTEXP,20190506,116,116,111.6,114.75,1649
ORICONENT,20190506,25.05,25.2,24.2,24.75,25995
ORIENTABRA,20190506,22.15,22.6,21.45,22.15,24222
ORIENTALTL,20190506,12.2,12.5,12.2,12.45,4847
ORIENTBANK,20190506,96.7,97.2,94.7,95.25,1689608
ORIENTBELL,20190506,151.05,151.05,148,148.8,3385
ORIENTCEM,20190506,105.75,107.7,105.15,105.8,163199
ORIENTELEC,20190506,157,159,153.05,155.65,173129
ORIENTHOT,20190506,44.75,45.6,44.2,45,14265
ORIENTLTD,20190506,145.45,145.5,140.35,145.15,143
ORIENTPPR,20190506,34.05,34.3,33.15,33.25,658584
ORIENTREF,20190506,235.15,239.85,230.4,231.8,28856
ORISSAMINE,20190506,873,890,850,874.05,8139
ORTEL,20190506,4.25,4.25,4.1,4.25,20103
ORTINLABSS,20190506,13.3,13.4,13,13.1,2045
OSWALAGRO,20190506,6.8,7.35,6.5,6.95,15739
PAGEIND,20190506,22010,22478.75,21700,21852.25,31271
PAISALO,20190506,324.95,359.95,324.95,348.2,26151
PALREDTEC,20190506,28.45,30,28.45,29.2,2972
PANACEABIO,20190506,189.7,191.65,184.3,185.2,18051
PANAMAPET,20190506,124,135,119.8,121.55,31004
PAPERPROD,20190506,229,230,225.25,227.4,12093
PARABDRUGS,20190506,1.35,1.35,1.3,1.35,2088
PARACABLES,20190506,14.4,14.6,12.85,13,825065
PARAGMILK,20190506,238.1,238.1,235,236.35,74774
PARSVNATH,20190506,4.7,4.7,4.45,4.6,46215
PATELENG,20190506,24.75,25.3,23.85,24.75,292314
PATINTLOG,20190506,43.05,44.4,39.65,40.15,53218
PATSPINLTD,20190506,10.2,10.75,10.05,10.3,24614
PCJEWELLER,20190506,107.1,125,105.25,123.3,66050540
PDMJEPAPER,20190506,17.1,17.1,16.65,16.8,20670
PDPL,20190506,6.8,7.1,6.55,7.05,2601
PDSMFL,20190506,257,260,256,256.9,145
PEARLPOLY,20190506,11.95,11.95,11.95,11.95,1
PEL,20190506,2280,2305.9,2250,2266.35,594869
PENIND,20190506,33.75,34.25,33.25,33.5,130547
PENINLAND,20190506,7.8,7.9,7.6,7.75,103382
PENPEBS,20190506,58.45,58.45,56.25,57.15,16378
PERSISTENT,20190506,616,630,609.95,627.55,117449
PETRONENGG,20190506,13.3,14.35,13.3,14,421
PETRONET,20190506,232.45,235.2,231.3,234.6,1055926
PFC,20190506,113.55,114.85,113,114,4156754
PFIZER,20190506,3123.95,3170,3095.1,3138.1,5907
PFOCUS,20190506,59.85,65,58,61.65,10008
PFS,20190506,16.5,17.2,16.4,16.85,1945300
PGEL,20190506,67,68.5,66.9,67.65,43480
PGHH,20190506,10301.15,10382.2,10301.15,10353.3,3040
PGIL,20190506,162,162,157,157.6,2228
PHILIPCARB,20190506,150,152.2,148.15,150.1,425152
PHOENIXLTD,20190506,599,610,592.55,599.55,19742
PIDILITIND,20190506,1200,1200,1178,1187.85,612571
PIIND,20190506,1055,1077.05,1040,1051.95,87383
PILANIINVS,20190506,2520,2520,2480,2498.7,5345
PILITA,20190506,7.7,7.9,7.6,7.8,161711
PIONDIST,20190506,135,138.55,130.05,133.6,1508
PIONEEREMB,20190506,22.1,22.1,22.1,22.1,7
PIRPHYTO,20190506,31,32.95,31,31.75,584
PITTIENG,20190506,50.9,52.4,50.1,51.6,45977
PKTEA,20190506,164.3,164.3,151,159.65,522
PLASTIBLEN,20190506,197.55,197.55,192.15,194.95,366
PNB,20190506,86.35,87.55,85.6,86.25,17151414
PNBGILTS,20190506,30.2,30.3,29.9,30.2,35146
PNBHOUSING,20190506,700,702.9,688.45,692.35,353332
PNC,20190506,16.05,16.05,15.6,16,947
PNCINFRA,20190506,149.7,157,147.55,154.2,113405
PODDARHOUS,20190506,510,510,505,505,611
PODDARMENT,20190506,157.8,158,156,156.05,418
POKARNA,20190506,175.75,175.75,171,172.6,8574
POLYCAB,20190506,638,649.9,633,642.7,425268
POLYMED,20190506,195.4,199.05,195,196.5,2098
POLYPLEX,20190506,505.1,518.95,505.1,508.85,21910
PONNIERODE,20190506,122.05,122.05,121.15,122,2551
POWERGRID,20190506,190,192.85,188.85,190.45,3081345
POWERMECH,20190506,897.55,901.45,878.95,894.45,1058
PPAP,20190506,275,275.75,267.75,269.35,6809
PRABHAT,20190506,66,67.5,65,65.3,38969
PRADIP,20190506,1.2,1.2,1.2,1.2,985
PRAENG,20190506,8.65,8.75,8.3,8.75,47150
PRAJIND,20190506,135,135.8,131.5,132.45,708057
PRAKASH,20190506,70,73.5,68.6,73.05,203817
PRAKASHCON,20190506,3.85,3.85,3.6,3.75,138348
PRAKASHSTL,20190506,0.25,0.3,0.25,0.3,14986
PRAXIS,20190506,145.9,151.75,145,145.8,7403
PRECAM,20190506,51.55,52.75,49.65,50.1,5568
PRECOT,20190506,44.05,44.1,44.05,44.1,701
PRECWIRE,20190506,192.05,197,190.2,193.25,2596
PREMEXPLN,20190506,225,234,225,227.5,4940
PREMIER,20190506,5.2,5.45,5.05,5.45,585
PREMIERPOL,20190506,25,25,24.95,25,121
PRESSMN,20190506,26.05,26.7,25.2,26.3,3008
PRESTIGE,20190506,262,265.9,259.1,262.05,37972
PRICOLLTD,20190506,39.6,40.6,39.6,39.8,57924
PRIMESECU,20190506,43.5,43.5,41,41.35,3750
PROSEED,20190506,0.5,0.5,0.4,0.45,252581
PROVOGE,20190506,1.15,1.2,1.1,1.2,9897
PROZONINTU,20190506,27.4,28.1,27.3,27.85,21056
PRSMJOHNSN,20190506,92.75,93.2,91.05,91.3,61158
PSB,20190506,27.4,28.7,27.2,28.45,111064
PSL,20190506,0.9,0.95,0.9,0.95,43988
PSPPROJECT,20190506,470.3,473,456.55,468.9,16063
PSUBNKBEES,20190506,341,345,330.95,337.02,6234
PTC,20190506,69,69.5,68.8,68.95,216720
PTL,20190506,40,41.5,39.9,41,9524
PUNJABCHEM,20190506,709.95,710,695.75,698.75,6079
PUNJLLOYD,20190506,1.8,1.85,1.75,1.75,601706
PURVA,20190506,73.5,73.55,72,72.8,50805
PVR,20190506,1771.85,1823.95,1771.85,1802.3,840671
QGOLDHALF,20190506,1382.55,1397.5,1382.55,1393.4,415
QNIFTY,20190506,1180,1180,1180,1180,3
QUESS,20190506,670,685,661.95,679.75,39777
QUICKHEAL,20190506,197,227.8,195.5,223.5,744882
QUINTEGRA,20190506,0.45,0.5,0.45,0.45,48014
RADAAN,20190506,3.1,3.1,2.7,2.8,12832
RADICO,20190506,358,361.85,352.5,353.3,606776
RADIOCITY,20190506,58.95,59.5,57.8,58.45,38198
RAIN,20190506,113.5,114.5,110.35,111.15,1180711
RAINBOWPAP,20190506,0.95,1,0.9,0.95,4598
RAJESHEXPO,20190506,677,682.35,672,674.35,366450
RAJRAYON,20190506,0.1,0.1,0.05,0.1,2009367
RAJSREESUG,20190506,22.6,23.2,22,22.65,3978
RALLIS,20190506,145,146.8,145,146.2,101849
RAMANEWS,20190506,20.35,20.95,20.3,20.55,5593
RAMASTEEL,20190506,96.05,105,86.7,103,128828
RAMCOCEM,20190506,774.9,781.95,768.95,770.9,103544
RAMCOIND,20190506,204,208.65,203.1,204.9,13306
RAMCOSYS,20190506,215.6,219.25,210,211.75,15627
RAMGOPOLY,20190506,2.6,2.6,2.55,2.55,151
RAMKY,20190506,94,96.85,92.85,95.75,27556
RANASUG,20190506,3,3.1,2.95,3.05,109140
RANEENGINE,20190506,456.5,479.8,452,467.3,19004
RANEHOLDIN,20190506,1180.05,1240,1162.4,1216.8,7395
RATNAMANI,20190506,878.4,887,874,875.8,14016
RAYMOND,20190506,754.2,814.8,748,806.05,2869077
RBL,20190506,586.8,613,560,591.85,43639
RBLBANK,20190506,666,670.5,660.55,664.05,889968
RCF,20190506,56.25,56.4,55.2,56,409846
RCOM,20190506,2,2,2,2,2367025
RECLTD,20190506,141.25,143.5,140.5,141.85,4137251
REDINGTON,20190506,95,96.25,94.75,95.55,55191
REFEX,20190506,38,38.95,37.15,37.95,24125
RELAXO,20190506,884,890.85,878,879.05,24717
RELCAPITAL,20190506,131.9,135.35,125,126.4,20393615
RELCNX100,20190506,120.81,120.81,119.75,120.4,371
RELCONS,20190506,54.95,54.95,49.81,49.97,4637
RELDIVOPP,20190506,30.37,30.43,30.37,30.43,731
RELIANCE,20190506,1398,1402.8,1378.1,1384.9,7237910
RELIGARE,20190506,30.35,31.85,28.75,29.3,191111
RELINFRA,20190506,108,109.25,105.15,106.1,8810074
RELNV20,20190506,595,605,585,588.89,1385
REMSONSIND,20190506,90.25,90.9,87.2,87.65,3199
RENUKA,20190506,10.9,11.1,10.8,10.9,391020
REPCOHOME,20190506,414.9,422.3,409.6,420.3,243500
REPRO,20190506,615,618,607.15,616.5,1760
RESPONIND,20190506,89.95,89.95,82.25,83.45,240701
RETFMID150,20190506,62.5,62.5,62.01,62.01,59843
REVATHI,20190506,396.4,403,396.4,400.85,80
RGL,20190506,306.9,306.95,302.1,303.5,1037
RHFL,20190506,23.5,24.9,22.1,22.55,659876
RICOAUTO,20190506,63.2,63.5,62,62.5,81768
RIIL,20190506,308,309.95,304.2,305.25,109036
RITES,20190506,245.05,249.3,244.1,248.05,75012
RKDL,20190506,7.55,8.1,7.55,7.9,981
RKFORGE,20190506,503.05,507,463.2,469.8,29808
RMCL,20190506,14.9,15.4,14.3,14.9,244690
RML,20190506,347.5,368,329.1,359,33901
RNAM,20190506,193.7,196.9,191,193.35,250219
RNAVAL,20190506,8.45,8.8,8.3,8.45,965611
ROHLTD,20190506,118,120.5,117.3,118.8,3588
ROLLT,20190506,2.15,2.3,2.15,2.3,161
ROLTA,20190506,6.3,6.35,6,6.25,193924
ROSSELLIND,20190506,62,62.1,58,61.05,10411
RPGLIFE,20190506,224,232.85,224,229.95,10731
RPOWER,20190506,6.5,7,6.2,6.6,139391104
RPPINFRA,20190506,136,147.25,135.95,138.05,273000
RRSLGETF,20190506,18.53,18.54,18.48,18.53,8271
RSSOFTWARE,20190506,28.7,30.4,28.1,28.85,48867
RSWM,20190506,160.75,165.35,158.6,164.3,6673
RSYSTEMS,20190506,46.7,47.4,46.4,46.4,7072
RTNINFRA,20190506,2.55,2.6,2.5,2.5,163287
RTNPOWER,20190506,2.65,2.65,2.5,2.6,1156883
RUBYMILLS,20190506,264.9,264.9,256.5,258.05,1729
RUCHINFRA,20190506,3.25,3.3,3,3.15,65048
RUCHIRA,20190506,97.95,98,95,95.9,44420
RUCHISOYA,20190506,9.1,9.1,8.4,8.4,18578070
RUPA,20190506,311.6,314,303.95,308.65,11302
RUSHIL,20190506,569.95,614,569.95,599.1,133720
RVNL,20190506,22.75,23.1,22.2,22.7,4701329
SABEVENTS,20190506,1.45,1.45,1.45,1.45,67
SABTN,20190506,4.5,4.5,4.15,4.5,8972
SADBHAV,20190506,236,238.65,235,236.25,212467
SADBHIN,20190506,83,84.5,83,84.4,826
SAGARDEEP,20190506,57.5,57.5,52.2,56.65,19262
SAGCEM,20190506,625.05,635.05,625,634.6,2744
SAIL,20190506,55,55.6,54.1,55.05,18665664
SAKAR,20190506,54.35,65.8,54.35,62,1862
SAKHTISUG,20190506,10.4,11.2,10.4,10.95,5874
SAKSOFT,20190506,275,286.85,272.1,281.55,4015
SAKUMA,20190506,32.15,32.15,31,31.1,132109
SALASAR,20190506,202,210,200,203,59766
SALONA,20190506,87,94.75,87,87.3,903
SALSTEEL,20190506,4.9,4.9,4.6,4.65,11789
SALZERELEC,20190506,121.6,122.8,116,119,5248
SAMBHAAV,20190506,4.15,4.15,3.95,4.05,10327
SANCO,20190506,14.4,14.4,13.75,14.15,13983
SANDESH,20190506,704.95,745.55,704.95,736.5,428
SANDHAR,20190506,273.15,279.55,271.5,274.85,3599
SANGAMIND,20190506,58.5,58.5,57.85,57.9,935
SANGHIIND,20190506,60.25,61.05,60.25,60.55,26647
SANGHVIFOR,20190506,23.5,23.5,22,23.1,1016
SANGHVIMOV,20190506,125.85,125.95,120.3,121.45,5825
SANOFI,20190506,5526,5574.6,5489.1,5537.5,35943
SANWARIA,20190506,8.6,8.6,8.2,8.35,1126599
SARDAEN,20190506,279.7,279.7,273.2,274.45,7394
SAREGAMA,20190506,543,544,525.55,529.55,20185
SARLAPOLY,20190506,24.2,24.95,24.15,24.65,14433
SASKEN,20190506,738.1,745,735.55,739,12658
SASTASUNDR,20190506,116.95,116.95,108,109.1,654
SATHAISPAT,20190506,7.05,7.35,7.05,7.05,4665
SATIN,20190506,341.8,344.75,332.15,341.85,17128
SBIETFQLTY,20190506,96.6,96.6,95.55,96.02,3279
SBILIFE,20190506,660,667.8,652.2,660,510425
SBIN,20190506,306.8,310.3,305.9,308.75,10639216
SCAPDVR,20190506,0.8,0.8,0.75,0.75,5359
SCHAEFFLER,20190506,5300,5300,5125.9,5159.95,2966
SCHAND,20190506,147.5,148.5,146.05,147.6,4073
SCHNEIDER,20190506,95.1,96.1,94.15,94.85,28268
SCI,20190506,33.8,34,33.35,33.5,299497
SDBL,20190506,156.65,156.65,151.35,154.75,32395
SEAMECLTD,20190506,407.4,430,403.25,418.1,18071
SELAN,20190506,179.7,179.7,171.6,173.95,34877
SELMCL,20190506,0.95,1.05,0.95,1,47639
SEQUENT,20190506,67.6,69.55,66.85,69.4,225524
SESHAPAPER,20190506,953.65,953.65,915.5,919.7,138
SETCO,20190506,28.85,28.85,27.35,27.45,73546
SETF10GILT,20190506,169.5,172.49,169.5,172.48,32
SETFGOLD,20190506,2842.5,2853.9,2838.5,2849.8,1101
SETFNIF50,20190506,120.6,124.5,118.2,118.51,114160
SETFNIFBK,20190506,302.7,303.6,299,299.43,248559
SETFNN50,20190506,281.31,282,277.7,277.83,6163
SFL,20190506,1332,1363.6,1285.45,1298.05,36104
SGL,20190506,6.85,7.35,6.8,7.05,1970
SHAHALLOYS,20190506,14.8,16.4,14.8,15.75,1851
SHAKTIPUMP,20190506,431,450,430.9,444.65,33335
SHALBY,20190506,129.05,130.95,128,128.2,8079
SHALPAINTS,20190506,82.65,84,81.8,82.05,27854
SHANKARA,20190506,522.65,526.9,517,519.35,41606
SHANTIGEAR,20190506,124.05,126,122.2,125.85,10433
SHARDACROP,20190506,405.95,405.95,385.3,398.55,5727
SHARDAMOTR,20190506,1415.5,1425,1405,1410.9,558
SHARIABEES,20190506,240,264.9,240,256.96,54
SHEMAROO,20190506,385.1,387.15,362.1,369.8,8159
SHILPAMED,20190506,377.3,385.25,370,373.35,8034
SHIRPUR-G,20190506,16,16.4,15.75,16,123727
SHIVAMAUTO,20190506,35,36.25,35,35.2,20115
SHIVAMILLS,20190506,48.25,48.25,47.3,47.7,887
SHIVATEX,20190506,122.45,122.45,116,119.8,669
SHK,20190506,147.25,149.65,145.85,147.45,32554
SHOPERSTOP,20190506,452.5,454.65,448.3,453.5,25166
SHREECEM,20190506,19800,19919.25,19591,19766.4,16459
SHREEPUSHK,20190506,159,160.65,155,157.4,6906
SHREERAMA,20190506,5.85,6,5.4,5.45,25529
SHREYANIND,20190506,149.5,151.7,147.85,148,11633
SHREYAS,20190506,179,179.45,172.6,174.5,3894
SHRIPISTON,20190506,1028.9,1028.9,979,996.95,8
SHRIRAMCIT,20190506,1600,1600,1536,1556.6,32369
SHRIRAMEPC,20190506,7.5,7.85,7.45,7.5,14379
SHYAMCENT,20190506,6.25,6.8,5.9,6.05,18421
SICAGEN,20190506,25.45,25.45,23.6,23.9,76373
SICAL,20190506,124.85,127.7,120.55,125.7,6782
SIEMENS,20190506,1171.1,1171.1,1134,1142.85,236532
SIGIND,20190506,40.3,40.3,36.2,38.4,22735
SIL,20190506,14.7,14.7,13.55,13.6,3868
SILINV,20190506,171.05,171.05,163.9,165.55,3394
SIMBHALS,20190506,10.35,10.9,10.3,10.55,11118
SIMPLEXINF,20190506,157.85,158,154,156.95,10108
SINTEX,20190506,7.65,7.8,7.6,7.75,1094557
SIS,20190506,820,959,820,942.75,110131
SITASHREE,20190506,0.5,0.55,0.45,0.55,20741
SITINET,20190506,3.75,4.05,3.75,3.75,226748
SIYSIL,20190506,360,362,342.55,345.35,10062
SJVN,20190506,24.25,24.25,23.85,23.9,461013
SKFINDIA,20190506,1955,1964.5,1917,1918.85,4274
SKIL,20190506,8.15,8.8,8.15,8.3,6295
SKIPPER,20190506,58.5,60.5,58.5,59.85,11359
SKMEGGPROD,20190506,49.5,49.8,48,49.1,11966
SMARTLINK,20190506,85.05,85.05,83.2,84.2,8817
SMLISUZU,20190506,782.6,813,782.6,800.6,14573
SMPL,20190506,0.4,0.45,0.4,0.45,1646
SMSLIFE,20190506,526.95,528.05,512.7,516.8,2028
SMSPHARMA,20190506,59,59,57,57.95,16850
SNOWMAN,20190506,32.95,33.9,32.7,33.7,101933
SOBHA,20190506,480,493.9,480,485.8,175195
SOLARA,20190506,376.3,424.95,375,421.9,224196
SOLARINDS,20190506,1091.15,1093.95,1065.5,1072.45,976
SOMANYCERA,20190506,419.75,419.75,408,414.75,12780
SOMATEX,20190506,3.55,3.55,3.5,3.5,550
SOMICONVEY,20190506,23.45,23.45,22.6,22.7,1170
SONATSOFTW,20190506,325,334.8,321.55,329.85,119013
SORILINFRA,20190506,281.05,286.4,276.9,277.55,30083
SOTL,20190506,1130.85,1179.5,1126.05,1165.15,719
SOUTHBANK,20190506,16,16.4,15.75,16.15,7128337
SOUTHWEST,20190506,29,29,26.6,28,62
SPAL,20190506,304.9,304.95,292,296.25,1213
SPARC,20190506,165.5,171.7,165.5,168.3,180922
SPCENET,20190506,1,1,1,1,3100
SPECIALITY,20190506,94.55,101,94,98.15,124923
SPENCERS,20190506,139.65,139.9,133.5,134.85,107036
SPENTEX,20190506,1.75,1.75,1.75,1.75,5
SPIC,20190506,24.1,24.95,24,24.2,32846
SPICEMOBI,20190506,7.5,7.8,7.1,7.75,845
SPLIL,20190506,40,40.95,39,39.5,22668
SPMLINFRA,20190506,24.9,27.6,23.15,26,79703
SPTL,20190506,17.45,17.75,17.3,17.4,574804
SPYL,20190506,0.3,0.3,0.25,0.3,76517
SREEL,20190506,208,208,199.05,204.7,2996
SREINFRA,20190506,24,24.8,23.7,23.95,466362
SRF,20190506,2535,2576.6,2535,2555.85,120761
SRHHYPOLTD,20190506,165.1,166,160.65,162.4,3554
SRIPIPES,20190506,206.15,210.35,201.5,202.6,31680
SRTRANSFIN,20190506,1065,1072.4,1050,1058.85,844401
SSWL,20190506,842.35,850,822,837.4,5427
STAMPEDE,20190506,1.35,1.45,1.35,1.35,38142
STAR,20190506,476,487.3,451.65,456.45,2561117
STARCEMENT,20190506,105.85,110.5,104.35,109.55,110291
STARPAPER,20190506,121,122.55,119.35,120.45,22804
STCINDIA,20190506,118,118,115.55,116.4,55679
STEELXIND,20190506,16.75,17,15.55,16.6,8898
STEL,20190506,93,96.7,93,93.65,2316
STERTOOLS,20190506,270.1,276.9,267.2,269.3,18192
STRTECH,20190506,189.9,192.85,187.15,191.8,1544011
SUBCAPCITY,20190506,14.9,14.9,14.9,14.9,1
SUBEX,20190506,6.45,6.65,6.3,6.5,843411
SUBROS,20190506,263,265,258,259.7,18335
SUDARSCHEM,20190506,335,335,327.5,331.6,12832
SUJANAUNI,20190506,0.3,0.3,0.25,0.25,343148
SUMEETINDS,20190506,3.7,3.8,3.6,3.65,34731
SUMMITSEC,20190506,578.15,578.15,558.05,568.5,998
SUNCLAYLTD,20190506,2758.95,2759,2720,2723.6,677
SUNDARAM,20190506,1.55,1.65,1.55,1.6,129703
SUNDARMFIN,20190506,1488,1488,1455.5,1464,1794
SUNDARMHLD,20190506,80.9,80.9,78.6,79.3,29442
SUNDRMBRAK,20190506,295.05,303.05,293.4,300,700
SUNDRMFAST,20190506,540.4,547.25,538.1,542.7,26605
SUNFLAG,20190506,44,44.65,38.9,42.1,431693
SUNILHITEC,20190506,1,1.05,0.95,1.05,618607
SUNPHARMA,20190506,448,455.9,446.45,453.15,3104707
SUNTECK,20190506,467,479.1,460.1,472.3,155387
SUNTV,20190506,552,559.3,548.6,553.05,1380768
SUPERHOUSE,20190506,114,114,113,113.75,775
SUPERSPIN,20190506,6.3,6.3,6.05,6.15,10037
SUPPETRO,20190506,197,205.15,197,201.95,4468
SUPRAJIT,20190506,225.7,225.7,219.85,220.55,44465
SUPREMEIND,20190506,1089.8,1089.8,1067.1,1079.25,37534
SUPREMEINF,20190506,21.35,23.45,21.35,21.35,1905
SURANASOL,20190506,6.75,7.3,6.75,7.1,3776
SURANAT&P,20190506,4.25,4.4,4.25,4.25,4584
SURYALAXMI,20190506,30.4,30.95,30.3,30.45,3566
SURYAROSNI,20190506,231.2,239.35,231.2,234.95,30427
SUTLEJTEX,20190506,38.1,38.1,36.75,37.2,5740
SUVEN,20190506,260,263.35,258,260.6,111723
SUZLON,20190506,6.55,6.75,6.5,6.6,24268490
SWANENERGY,20190506,106.2,108,106.05,107.3,120054
SWARAJENG,20190506,1377.55,1384.95,1367,1369.55,852
SWELECTES,20190506,243.05,243.1,236,239.55,1202
SYMPHONY,20190506,1382,1382,1355,1362.1,6218
SYNCOM,20190506,1.7,1.7,1.7,1.7,8933
SYNDIBANK,20190506,37.1,37.3,36.2,36.4,3057633
SYNGENE,20190506,600.55,612.85,595.6,609.8,60846
TAINWALCHM,20190506,57,58,56.45,58,1002
TAJGVK,20190506,211,215.7,208.45,209.55,9485
TAKE,20190506,145.45,146.25,141.9,142,172102
TALBROAUTO,20190506,183.8,189.9,182.05,183.2,4354
TALWALKARS,20190506,52.4,52.75,51.1,51.9,109404
TALWGYM,20190506,112.3,116.9,109.55,113.55,41903
TANLA,20190506,41.5,41.95,39.95,39.95,216886
TANTIACONS,20190506,3.4,3.4,3.4,3.4,1
TARAJEWELS,20190506,0.85,0.9,0.85,0.85,12377
TARMAT,20190506,37.5,37.5,36.3,36.75,8495
TASTYBITE,20190506,8710,8750,8650.05,8700,109
TATACHEM,20190506,562,610.4,561.75,605.2,6516899
TATACOFFEE,20190506,86.2,87.3,85.8,86.85,95589
TATACOMM,20190506,546,568,546,563.8,203383
TATAELXSI,20190506,870,878.9,856,857.7,472017
TATAGLOBAL,20190506,202.9,206,202.05,202.65,1068557
TATAINVEST,20190506,857,861,852.05,856.5,8873
TATAMETALI,20190506,609.05,626,601.35,615,32844
TATAMOTORS,20190506,204,204.5,198,199.8,30117667
TATAMTRDVR,20190506,98.95,98.95,95,95.7,3606700
TATAPOWER,20190506,66.65,67,65.6,65.85,3484887
TATASPONGE,20190506,711,723,703.65,709.05,25423
TATASTEEL,20190506,534.25,543.5,527.45,535.95,9964839
TATASTLBSL,20190506,33.9,34.7,33.5,33.95,1861168
TBZ,20190506,61.65,64.9,61.2,63.7,273546
TCI,20190506,277.1,290.9,277.1,286.2,28755
TCIDEVELOP,20190506,336,363.75,335.5,362.2,71
TCIEXP,20190506,657.55,665,646.55,652.8,18811
TCIFINANCE,20190506,14.65,15,14.3,14.85,11186
TCNSBRANDS,20190506,810.05,820,807,809.9,1932
TCPLPACK,20190506,393.95,395,373.2,379.3,2730
TCS,20190506,2110,2165,2108.5,2157.85,2891422
TDPOWERSYS,20190506,122.9,123.35,121.9,122.75,1566
TEAMLEASE,20190506,3008,3009.95,2960,2979.5,19918
TECHIN,20190506,4.55,4.8,4.4,4.5,6160
TECHM,20190506,810,825.5,810,820.15,1247845
TECHNOE,20190506,233.45,234.9,230.2,233.05,9448
TECHNOFAB,20190506,76.7,77,71,73.55,3113
TEJASNET,20190506,190,196.05,186.9,193.25,103148
TERASOFT,20190506,46.5,49.35,44,47.2,24824
TEXINFRA,20190506,53.45,53.45,52.55,53,4453
TEXMOPIPES,20190506,18.6,18.8,18.2,18.35,40253
TEXRAIL,20190506,66.05,67.4,65.1,65.3,84539
TFCILTD,20190506,114.9,115,113,113.85,276881
TFL,20190506,5.45,5.45,4.55,5.25,1787
TGBHOTELS,20190506,10,10.4,9.6,10.15,16360
THANGAMAYL,20190506,327.95,327.95,311,316.9,3862
THEINVEST,20190506,164.5,165,145.45,151.8,21654
THEMISMED,20190506,275.1,275.1,261,265.3,178
THERMAX,20190506,970,974,965,967.3,7616
THIRUSUGAR,20190506,13.7,14.25,13.5,13.75,1062
THOMASCOOK,20190506,244.85,248.25,243.25,246.2,147016
THOMASCOTT,20190506,9.65,9.65,9.65,9.65,50
THYROCARE,20190506,489.9,489.9,480.1,485.15,4385
TI,20190506,13.85,14,13.7,13.9,10313
TIDEWATER,20190506,4952.5,4969.95,4930,4943.95,390
TIIL,20190506,513.1,524.7,513.05,522.35,1760
TIINDIA,20190506,379.95,379.95,365,370.25,88646
TIJARIA,20190506,18.55,18.85,17.05,17.3,17002
TIL,20190506,245.05,245.95,240.85,242.8,500
TIMESGTY,20190506,36.4,36.4,34.85,36.4,1749
TIMETECHNO,20190506,86,88.45,85.55,87.65,80690
TIMKEN,20190506,550.2,569.8,550.2,565.7,10939
TINPLATE,20190506,139.9,140.75,135.4,136.6,178020
TIPSINDLTD,20190506,58.45,59.5,58.25,59.5,3403
TIRUMALCHM,20190506,85.75,87.8,85.1,86.35,303533
TITAN,20190506,1142.8,1142.8,1075.1,1082.85,4064781
TMRVL,20190506,25,25.2,24,24.5,13118
TNPETRO,20190506,36.45,36.45,34.35,35.85,95436
TNPL,20190506,191.35,192.5,187,188.15,27160
TNTELE,20190506,1.75,1.75,1.75,1.75,1
TOKYOPLAST,20190506,50.05,50.85,49.1,49.2,2048
TORNTPHARM,20190506,1730.25,1736,1710.4,1725.35,278670
TORNTPOWER,20190506,255,255,251.9,252.75,342483
TPLPLASTEH,20190506,130.95,132.85,130.95,131.55,1615
TREEHOUSE,20190506,4.85,4.9,4.65,4.65,4385
TREJHARA,20190506,24.55,26.75,24.55,26.65,385
TRENT,20190506,377.65,395,370.5,375.7,244191
TRF,20190506,129,129.95,126,127.2,13743
TRIDENT,20190506,65.7,67.5,65.65,67.05,353383
TRIGYN,20190506,67.25,67.85,66.2,66.45,19386
TRIL,20190506,11.2,11.25,10.85,11.15,30677
TRITURBINE,20190506,104.85,106.9,103.8,104.6,7555
TRIVENI,20190506,65.9,67.15,64.35,66.75,341949
TTKHLTCARE,20190506,623.1,644.85,606.65,627.65,2226
TTKPRESTIG,20190506,8062,8238,7990,8106,3119
TTL,20190506,52.1,52.6,51.5,51.85,649
TTML,20190506,3,3,2.9,2.9,557838
TV18BRDCST,20190506,31.05,31.55,30.7,31.15,3129967
TVSELECT,20190506,169.15,170.7,166.8,167.3,25322
TVSMOTOR,20190506,479,483.55,473.85,477.2,580661
TVSSRICHAK,20190506,2123.25,2135,2111,2121.4,1440
TVTODAY,20190506,300,302.65,295.05,297,13663
TVVISION,20190506,2.75,2.95,2.75,2.95,6210
TWL,20190506,61.35,61.4,58.9,59.6,200390
UBL,20190506,1379,1391,1366.8,1374.2,258841
UCALFUEL,20190506,154.05,157.45,153,153.65,3546
UCOBANK,20190506,18,18,17.65,17.75,161891
UFLEX,20190506,219.9,224.4,218.25,222.65,76771
UFO,20190506,190,195.5,175,177.6,41045
UGARSUGAR,20190506,13.8,14.45,13.55,14.1,28671
UJAAS,20190506,6.8,6.85,6.35,6.75,76122
UJJIVAN,20190506,321,326,311.5,313.05,876951
ULTRACEMCO,20190506,4500.05,4560,4485.55,4518.55,488749
UMANGDAIRY,20190506,53,53.9,53,53.2,1208
UMESLTD,20190506,1.75,1.75,1.75,1.75,1070
UNICHEMLAB,20190506,188.4,190.05,185.3,185.95,22217
UNIENTER,20190506,107.3,107.3,101.1,102.8,1132
UNIONBANK,20190506,84,85.4,83.5,83.9,4467534
UNIPLY,20190506,38.75,46.55,37.4,46.55,3055065
UNITECH,20190506,1.25,1.3,1.2,1.2,3466612
UNITEDBNK,20190506,10.85,11.05,10.8,10.9,192926
UNITEDTEA,20190506,301.1,309.95,301.1,309.65,398
UNIVCABLES,20190506,204.9,204.9,193.6,194.7,29299
UPL,20190506,965.75,965.75,938.55,949.8,3209489
URJA,20190506,2.55,2.55,2.45,2.5,1331117
USHAMART,20190506,31.25,32.4,30.8,32.25,330346
UTINEXT50,20190506,280,280.15,276.75,276.8,384
UTINIFTETF,20190506,1200,1223.4,1200,1221.05,1519
UTISENSETF,20190506,390,419.99,390,404.26,1762
UTISXN50,20190506,326.5,326.75,323.1,326.75,230
UTTAMSTL,20190506,10.3,10.55,10.2,10.25,135915
UTTAMSUGAR,20190506,124.85,128.5,123.95,125.8,48689
UVSL,20190506,0.1,0.15,0.05,0.1,14262596
V2RETAIL,20190506,261.6,261.6,254.5,255.55,11740
VADILALIND,20190506,560,560,532,534.75,26832
VAIBHAVGBL,20190506,675,679.15,672,674.9,1523
VAKRANGEE,20190506,62.9,63.75,61.45,62,4089032
VARDHACRLC,20190506,42.85,46.05,42.8,45.45,44984
VARDMNPOLY,20190506,7.25,7.35,7,7.35,7021
VARROC,20190506,535.05,549,535.05,538.6,12819
VASCONEQ,20190506,13.8,14.25,13.8,14.2,61687
VASWANI,20190506,9.15,9.55,9,9.2,4395
VBL,20190506,899,905.85,894,900.2,52896
VEDL,20190506,164,168.25,163.05,166.75,6683022
VENKEYS,20190506,1963,2047,1920,2014.9,90979
VENUSREM,20190506,32.1,32.4,29.6,30.65,12032
VESUVIUS,20190506,1137.25,1146.95,1111.6,1117.1,3349
VETO,20190506,69.85,71.2,68.6,70,38485
VGUARD,20190506,214.05,218.2,210.1,212.95,574481
VHL,20190506,2090.1,2135.05,2062.25,2094.4,275
VICEROY,20190506,3.05,3.2,2.9,3.2,20355
VIDHIING,20190506,75.6,75.6,71.55,74,36396
VIJIFIN,20190506,0.75,0.8,0.75,0.8,85986
VIKASECO,20190506,12.85,13.7,12.55,13.1,1816425
VIMTALABS,20190506,184.1,187.25,181.55,182.85,33128
VINATIORGA,20190506,1880,1880,1825,1831.25,40579
VINDHYATEL,20190506,1310.05,1311.55,1255.2,1283.1,4958
VINYLINDIA,20190506,77.95,79.7,75,75.55,6431
VIPCLOTHNG,20190506,16.4,17.8,16,17.15,174466
VIPIND,20190506,450.85,459.5,440,442.55,249417
VIPULLTD,20190506,49.5,49.7,46,46.55,2051
VISAKAIND,20190506,387,394.55,376.5,386.9,13744
VISASTEEL,20190506,7.7,7.7,7.05,7.2,10415
VISESHINFO,20190506,0.1,0.1,0.05,0.1,988578
VISHNU,20190506,139,144,138,142.1,9491
VIVIDHA,20190506,0.55,0.55,0.5,0.5,72868
VIVIMEDLAB,20190506,22.6,23.2,22.5,22.7,63725
VLSFINANCE,20190506,58.15,59.85,58.1,58.65,10638
VMART,20190506,2710.05,2799,2710.05,2798.35,3890
VOLTAMP,20190506,1113.95,1114,1080.05,1083.45,1762
VOLTAS,20190506,601.7,611,597.9,606.05,1523450
VRLLOG,20190506,265,265.95,254.8,258.3,23226
VSSL,20190506,95,95,88.7,90.2,50655
VSTIND,20190506,3420.15,3474.65,3320,3448.15,5479
VSTTILLERS,20190506,1247,1268,1239,1245.75,2664
VTL,20190506,1124.6,1128,1068.2,1075.45,32138
WABAG,20190506,267.95,276,266.2,271.7,65653
WABCOINDIA,20190506,6348,6348,6251.05,6312.75,3117
WALCHANNAG,20190506,88.3,89.8,87.1,87.45,97217
WANBURY,20190506,22.1,22.1,20.55,20.6,829
WEBELSOLAR,20190506,24.05,24.9,23.75,24.3,17784
WEIZFOREX,20190506,519,519,515.65,515.65,220
WEIZMANIND,20190506,36.85,36.85,36,36.8,504
WELCORP,20190506,130,133.6,125.7,132.6,371369
WELENT,20190506,110,110.8,108.05,109.95,196609
WELINV,20190506,137.8,141.7,137.8,141.7,220
WELSPUNIND,20190506,53.5,53.9,52.5,53.1,385104
WENDT,20190506,2640.05,2690,2640.05,2676.7,303
WHEELS,20190506,844.15,854,842,844.95,863
WHIRLPOOL,20190506,1393.4,1394.7,1356.1,1366.5,29159
WILLAMAGOR,20190506,31.7,32.65,30,31.1,6863
WINDMACHIN,20190506,68.5,69.25,67,67.4,134272
WINSOME,20190506,0.85,0.85,0.85,0.85,80
WIPRO,20190506,289.9,293.8,289.2,290.85,4304345
WOCKPHARMA,20190506,396.15,414.35,396.15,409,1475083
WONDERLA,20190506,315.8,315.8,307.85,312.55,9414
WSI,20190506,0.75,0.75,0.75,0.75,1600
WSTCSTPAPR,20190506,241.5,242.9,236.9,237.35,101137
XCHANGING,20190506,46.1,46.1,44.7,45.05,1661
XELPMOC,20190506,72.75,72.75,68.95,70.65,673
XLENERGY,20190506,0.8,0.9,0.8,0.85,1406
XPROINDIA,20190506,33.55,33.55,31.7,33.15,580
YESBANK,20190506,168.05,171.9,165.5,166.25,49500412
ZEEL,20190506,409.5,410.85,384.7,387.75,5717642
ZEELEARN,20190506,25.95,27,25.95,26.55,79324
ZEEMEDIA,20190506,14.4,14.45,14,14.05,869650
ZENITHBIR,20190506,0.55,0.65,0.55,0.55,335957
ZENITHEXPO,20190506,43.5,48.5,41.35,45.7,8087
ZENSARTECH,20190506,243.8,248.35,235.35,239.05,52842
ZENTEC,20190506,74.7,75.3,73.5,74.2,10082
ZICOM,20190506,3.45,3.5,3.2,3.5,27399
ZODIACLOTH,20190506,254,260,250,258.25,5705
ZODJRDMKJ,20190506,36,36.75,35.95,36.75,19
ZUARI,20190506,172,175,170,171,12642
ZUARIGLOB,20190506,101.5,102.3,100.85,101.1,16637
ZYDUSWELL,20190506,1290,1307,1290,1301.45,2852
NSENIFTY,20190506,11605.80,11632.55,11571.35,11598.25,299046480,0
NIFTYJUNIOR,20190506,27345.95,27426.25,27155.10,27202.90,166636440,0
NIFTYMIDCAPLIQ15,20190506,4093.80,4117.90,4067.55,4090.65,105736797,0
NSE100,20190506,11723.70,11748.60,11684.25,11708.85,469289620,0
NIFTY200,20190506,6015.50,6029.15,5995.95,6008.25,874744361,0
NSE500,20190506,9544.95,9567.40,9513.85,9532.45,1132430027,0
NSEMIDCAP150,20190506,6217.45,6237.75,6197.75,6209.45,412241650,0
MIDCAP50,20190506,4810.10,4830.40,4793.75,4808.45,213478851,0
NSEMIDCAP,20190506,17348.00,17413.80,17294.90,17335.75,405454741,0
NIFTYSMALLCAP250,20190506,-,-,-,5269.60,-,0
NIFTYSMALLCAP50,20190506,-,-,-,3090.35,-,0
NSESMLCAP100,20190506,6415.75,6454.95,6397.30,6405.90,-,0
NIFTYLARGEMIDCAP250,20190506,-,-,-,5853.97,881531270,0
NIFTYMIDSMALLCAP400,20190506,-,-,-,5879.85,-,0
NIFTYAUTO,20190506,8303.65,8319.30,8260.20,8268.45,64166697,0
BANKNIFTY,20190506,29626.50,29757.40,29528.60,29618.45,188230212,0
NIFTYFINSERVICE,20190506,12499.55,12539.55,12444.55,12477.40,73673365,0
NIFTYFMGC,20190506,29677.05,29677.05,29371.10,29575.85,19977935,0
NSEIT,20190506,15949.30,16146.40,15925.40,16111.35,33864211,0
NIFTYMEDIA,20190506,2331.90,2343.25,2290.05,2297.90,19351079,0
NIFTYMETAL,20190506,3011.75,3034.30,3004.75,3018.75,77267042,0
NIFTYPHARMA,20190506,9121.35,9226.85,9110.95,9189.75,15765872,0
NIFTYPVTBANK,20190506,16707.45,16778.10,16650.65,16695.20,151717522,0
NIFTYPSUBANK,20190506,3048.70,3078.45,3039.05,3048.50,60392338,0
NIFTYREALTY,20190506,259.85,261.75,257.90,258.80,11077362,0
NIFTYCOMMODITIES,20190506,3648.35,3660.60,3641.30,3654.20,161650348,0
NIFTYCONSUMPTION,20190506,4742.90,4744.90,4702.20,4710.40,56177733,0
NIFTYCPSE,20190506,2274.85,2281.20,2265.95,2277.20,54910829,0
NIFTYENERGY,20190506,16498.60,16580.55,16442.10,16503.15,76635510,0
NIFTY100ESG,20190506,-,-,-,2157.45,407800360,0
NIFTY100ENHESG,20190506,-,-,-,2192.06,377215970,0
NIFTYINFRA,20190506,3138.95,3144.70,3117.50,3126.40,297747175,0
NIFTYMNC,20190506,12769.20,12771.55,12711.60,12735.55,31032161,0
NIFTYPSE,20190506,3541.95,3560.75,3533.75,3552.50,110658365,0
NIFTYSMEEMERGE,20190506,-,-,-,1501.65,1059100,0
NIFTYSERVSECTOR,20190506,16042.35,16106.35,16011.05,16052.05,234460495,0
NIFTYSHARIAH25,20190506,-,-,-,4230.46,69023727,0
NIFTY50SHARIAH,20190506,-,-,-,2494.67,77026296,0
NIFTY500SHARIAH,20190506,-,-,-,2937.37,251720129,0
NIFTYABGROUP,20190506,-,-,-,3500.55,61386642,0
NIFTYMAHINDRA,20190506,-,-,-,11330.93,4849903,0
NIFTYTATA,20190506,-,-,-,6932.66,64955026,0
NIFTYTATA25CAP,20190506,-,-,-,4847.91,60281194,0
NIFTYABGROUP,20190506,-,-,-,3500.55,61386642,0
NIFTYLIQ15,20190506,3909.15,3933.00,3904.85,3913.70,157623125,0
NIFTY500VALUE50,20190506,-,-,-,4462.84,444001937,0
NIFTYALPHALOWVOL30,20190506,-,-,-,11566.12,74393473,0
NIFTYQUALLOWVOL30,20190506,-,-,-,8170.88,57331232,0
NIFTYALPHAQUALLOWVOL30,20190506,-,-,-,9379.87,62891651,0
NIFTYALPHAQUALVALLOWVOL30,20190506,-,-,-,7274.71,82879658,0
NIFTY50EQUALWEIGHT,20190506,12660.65,12686.10,12617.85,12645.15,299046480,0
NIFTY100EQUALWEIGHT,20190506,13298.55,13327.20,13231.75,13250.50,469289620,0
NIFTY100LOWVOL30,20190506,8779.35,8797.70,8750.70,8773.20,68559402,0
NSEDEFTY,20190506,-,-,-,5790.81,-,0
NIFTY50DIVPOINT,20190506,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190506,2658.45,2673.40,2652.65,2671.55,182816462,0
NIFTYALPHA50,20190506,11963.80,12018.85,11902.80,11919.45,73332524,0
NIFTY50ARBITRAGE,20190506,-,-,-,1806.48,-,0
NIFTY50FUTINDEX,20190506,-,-,-,4034.59,-,0
NIFTY50FUTTRINDEX,20190506,-,-,-,11631.24,-,0
NIFTYHIGHBETA50,20190506,-,-,-,1581.07,338262312,0
NIFTYLOWVOL50,20190506,-,-,-,10133.78,108202542,0
NIFTY200QUALITY30,20190506,-,-,-,9558.75,-,0
NIFTY50VALUE20,20190506,5547.35,5577.10,5532.40,5562.60,155579629,0
NIFTYGROWSECT15,20190506,5942.40,5959.40,5904.40,5912.05,73160093,0
NIFTY50TR2XLEV,20190506,6433.85,6463.35,6395.55,6425.35,-,0
NIFTY50PR2XLEV,20190506,5051.75,5074.95,5021.70,5045.10,-,0
NIFTY50TR1XINV,20190506,350.10,351.10,349.30,350.30,-,0
NIFTY50PR1XINV,20190506,395.05,396.15,394.15,395.30,-,0
NIFTY-GS-COMPSITE,20190506,1895.55,1898.12,1895.55,1896.39,-,0
NIFTY-GS-4-8YR,20190506,1981.32,1983.23,1981.32,1982.32,-,0
NIFTY-GS-8-13YR,20190506,1857.85,1860.08,1857.35,1858.36,-,0
NIFTY-GS-10YR,20190506,1715.59,1718.97,1715.59,1715.42,-,0
NIFTY-GS-10YR-CLN,20190506,904.46,906.28,904.46,904.37,-,0
NIFTY-GS-11-15YR,20190506,1951.45,1956.14,1949.61,1954.16,-,0
NIFTY-GS-15YRPLUS,20190506,2091.23,2095.34,2091.23,2093.84,-,0
VIX,20190506,24.03,27.84,19.74,26.43,0,0