20MICRONS,20190510,35.6,35.6,34.5,34.7,14859
21STCENMGM,20190510,20.9,20.9,20.5,20.55,1832
3IINFOTECH,20190510,3.9,3.9,3.75,3.75,1199152
3MINDIA,20190510,22999.95,23248,22671.85,22936.6,568
3PLAND,20190510,11.25,11.65,11.25,11.6,475
5PAISA,20190510,287.2,290.05,283,287.15,1730
63MOONS,20190510,175.3,184.75,174.95,174.95,845526
8KMILES,20190510,107.8,107.8,103.05,105.05,99705
A2ZINFRA,20190510,15.3,15.3,14.4,14.5,302567
AARTIDRUGS,20190510,619.5,619.5,611.8,617.35,2955
AARTIIND,20190510,1580.85,1592,1562.7,1584.9,39140
AARVEEDEN,20190510,22.85,23.95,22.8,23.25,3617
AAVAS,20190510,1412.1,1439.15,1387,1398.4,25807
ABAN,20190510,50.75,50.8,49.75,49.95,27016
ABB,20190510,1380.5,1398.8,1341.65,1377.15,124261
ABBOTINDIA,20190510,7282.1,7310,7265.05,7276,1088
ABCAPITAL,20190510,97.05,98.25,96.8,98,1095037
ABFRL,20190510,207,213,206.05,210.35,405305
ACC,20190510,1595,1614.95,1592.4,1602.35,594386
ACCELYA,20190510,919.8,923.95,915,919.35,2494
ACE,20190510,92.55,93.9,91.55,92.85,135040
ADANIENT,20190510,121,122.3,119.25,120,2835247
ADANIGAS,20190510,133.3,134.4,130.45,131.05,232537
ADANIGREEN,20190510,39.7,40,38.7,39.1,389550
ADANIPORTS,20190510,363.9,378.7,363.9,372.55,3030255
ADANIPOWER,20190510,41.15,42.3,40.85,41.45,5976875
ADANITRANS,20190510,207.4,211.9,206,208.25,46675
ADFFOODS,20190510,245.75,245.75,238.85,240.8,27729
ADHUNIK,20190510,2.7,2.8,2.6,2.7,54652
ADHUNIKIND,20190510,71,72.8,70,71.4,43875
ADLABS,20190510,8,8.2,7.9,8.15,54934
ADORWELD,20190510,310.5,327.95,310.5,321.95,8529
ADSL,20190510,14.1,14.8,13.9,14.75,30015
ADVANIHOTR,20190510,58.05,67.95,58,64.75,58717
ADVENZYMES,20190510,176.05,177.75,174.5,175.4,31382
AEGISCHEM,20190510,195.3,196,194,194.7,35398
AGARIND,20190510,167.65,170.25,165.45,168,2065
AGCNET,20190510,95.95,103,95.95,100,4139
AGLSL,20190510,56.45,58,54.55,56,2283
AGRITECH,20190510,60.9,60.95,59.5,59.8,4693
AGROPHOS,20190510,68.1,71.4,68.1,71.25,6580
AHLEAST,20190510,228.8,230,227.7,230,345
AHLUCONT,20190510,317.25,324.85,311.9,317.25,2192
AHLWEST,20190510,321,333.95,320.5,333,1031
AIAENG,20190510,1701.1,1763,1701.05,1742.4,29426
AIFL,20190510,8.25,8.45,8.2,8.2,48538
AIONJSW,20190510,22.3,23.85,22.1,22.55,33985
AIRAN,20190510,36,36.75,34.55,35.05,27284
AJANTPHARM,20190510,1070.95,1082,1056.05,1068.35,290847
AJMERA,20190510,159.65,166,159.65,160.9,22998
AKSHARCHEM,20190510,297.95,298,283.1,291,2598
AKSHOPTFBR,20190510,15.85,16,15.5,15.75,270292
AKZOINDIA,20190510,1675.05,1691.05,1652.85,1669.05,1192
ALANKIT,20190510,33,33.7,32.3,32.85,655912
ALBERTDAVD,20190510,394.2,403.1,393,396,3879
ALBK,20190510,45.25,45.8,43.8,45.05,7137951
ALCHEM,20190510,1.9,1.95,1.85,1.85,6623
ALEMBICLTD,20190510,41.75,42.8,41.5,41.85,152197
ALICON,20190510,601,601,586.1,588.1,1079
ALKALI,20190510,41.4,41.65,40.1,40.2,1702
ALKEM,20190510,1716.45,1739.9,1700.5,1735.9,14415
ALKYLAMINE,20190510,818.05,818.05,803.95,809.35,1875
ALLCARGO,20190510,105,105.75,100.05,103.7,89470
ALLSEC,20190510,315,318.15,308.3,310,3411
ALMONDZ,20190510,18,18.95,18,18.75,37
ALOKTEXT,20190510,3.95,3.95,3.95,3.95,353792
ALPA,20190510,24.65,25,24.15,24.2,20193
ALPHAGEO,20190510,423,423,407.15,414.5,2671
ALPSINDUS,20190510,1.35,1.35,1.3,1.3,1110
AMARAJABAT,20190510,635.5,645.55,633.2,634.9,266841
AMBER,20190510,766.5,775,760.5,767.7,2826
AMBIKCO,20190510,1121.95,1122,1109,1115.25,2068
AMBUJACEM,20190510,213.95,215.9,213.1,214.75,1105200
AMDIND,20190510,19,19.1,18.7,18.95,3054
AMJLAND,20190510,19.5,19.75,19.3,19.65,787
AMRUTANJAN,20190510,285.4,289.7,284.8,286.2,8342
ANANTRAJ,20190510,29,29.25,28.4,28.55,114531
ANDHRABANK,20190510,24.65,26.35,24.15,25.25,1688895
ANDHRACEMT,20190510,4,4.1,3.85,4.05,101421
ANDHRSUGAR,20190510,341.8,349,339.55,343.65,21920
ANIKINDS,20190510,13.45,13.45,13,13.35,702
ANKITMETAL,20190510,0.5,0.55,0.45,0.55,1720
ANSALAPI,20190510,9.05,9.6,8.95,9.2,125272
ANSALHSG,20190510,10.45,11.2,10.2,10.65,57690
ANTGRAPHIC,20190510,0.75,0.8,0.75,0.8,33131
ANUP,20190510,413.1,418.95,398,399.75,45486
APARINDS,20190510,666.8,669.05,642.1,647.9,4183
APCL,20190510,131.65,134.55,131.65,133.25,468
APCOTEXIND,20190510,508.05,512.15,500.1,503.6,1865
APEX,20190510,282,288,278,280.1,72410
APLAPOLLO,20190510,1484.6,1491.95,1421.3,1448.85,46861
APLLTD,20190510,540.4,544.25,531.7,533.95,25302
APOLLO,20190510,137,139.9,131,131.8,50142
APOLLOHOSP,20190510,1176.15,1196.5,1167.65,1186.55,173882
APOLLOTYRE,20190510,184.9,191.8,183.45,190.95,4279032
APOLSINHOT,20190510,947.9,947.9,902.15,924.9,61
APTECHT,20190510,144.1,147.8,143.35,144.6,107701
ARCHIDPLY,20190510,35.15,36.55,35.1,36.05,7314
ARCHIES,20190510,22.25,23.95,21.8,22.65,28252
ARCOTECH,20190510,4.7,4.7,4.45,4.65,16365
ARIES,20190510,72.25,74.5,72.25,72.95,13937
ARIHANT,20190510,23.35,24.95,23.35,24.95,1928
ARIHANTSUP,20190510,56,58,55.75,57.8,13957
ARMANFIN,20190510,355.05,374,354.25,366.25,3748
AROGRANITE,20190510,49.2,51,49,49.95,2443
ARROWGREEN,20190510,66.85,68.9,64,67.6,11790
ARROWTEX,20190510,17.15,17.5,17.15,17.25,1190
ARSHIYA,20190510,29.45,29.5,28.25,28.45,39663
ARSSINFRA,20190510,47.95,47.95,44,46,6276
ARVIND,20190510,77.05,78.3,76.3,77.15,964342
ARVINDFASN,20190510,980.8,984.9,962.45,966.75,121328
ARVSMART,20190510,110.7,115.2,110.65,112.75,5193
ASAHIINDIA,20190510,223.1,228,222.1,223.5,4892
ASAHISONG,20190510,140.4,142,138.15,139.8,3246
ASAL,20190510,50.9,51.45,48,48.55,5111
ASHAPURMIN,20190510,21.35,21.4,20.1,20.85,24482
ASHIANA,20190510,110.25,112.8,110.1,110.6,12535
ASHIMASYN,20190510,10.55,11.1,10.5,10.9,8463
ASHOKA,20190510,115.5,118,114.35,117.45,43958
ASHOKLEY,20190510,84.85,86.25,84.85,85.9,13767863
ASIANHOTNR,20190510,132.55,132.8,127.05,129.45,6155
ASIANPAINT,20190510,1314.1,1350,1314.1,1341.05,3476379
ASIANTILES,20190510,181.9,194.85,181.9,192.8,229193
ASPINWALL,20190510,149,150,147.95,148,2040
ASSAMCO,20190510,1.95,1.95,1.85,1.95,77524
ASTEC,20190510,482,482.1,435,437.95,36828
ASTERDM,20190510,140.35,142.15,140,140.45,13587
ASTRAL,20190510,1158,1173.6,1139.1,1161.85,9528
ASTRAMICRO,20190510,80.1,87.7,80.1,84.8,361091
ASTRAZEN,20190510,2206.1,2259.95,2167.75,2220.8,13899
ASTRON,20190510,84,84.4,79.4,82.95,138676
ATFL,20190510,543.1,545,531,533.2,1959
ATLANTA,20190510,14.15,15.25,14.15,14.95,10638
ATLASCYCLE,20190510,61.45,61.45,57,57.65,2970
ATUL,20190510,3561,3603.95,3560.7,3595.8,25449
ATULAUTO,20190510,316.75,316.75,305,305.85,11780
AUBANK,20190510,631.95,647,631.95,645.05,331536
AURIONPRO,20190510,129.7,133.3,126.65,129.95,13726
AUROPHARMA,20190510,756.95,762.65,743.25,748.25,1096638
AUSOMENT,20190510,35.95,35.95,33.3,34.5,339
AUTOAXLES,20190510,1053.5,1075,1052.55,1072,3096
AUTOIND,20190510,42.75,42.85,41.5,42.05,10650
AUTOLITIND,20190510,31,32.5,31,32.4,1156
AVADHSUGAR,20190510,505,513.7,490,494.85,69872
AVANTIFEED,20190510,344.4,356.9,342.35,352.75,315954
AVTNPL,20190510,23.45,23.45,22.65,22.8,18272
AXISBANK,20190510,734.4,738.5,729.5,735.05,3913815
AXISCADES,20190510,46.25,54,46.25,54,533276
AXISGOLD,20190510,2796,2804,2772.6,2775.65,814
AXISNIFTY,20190510,1161.22,1161.22,1155,1155,28
AYMSYNTEX,20190510,37.45,37.5,35.2,36.55,21613
BAFNAPHARM,20190510,8.2,8.6,8,8.1,9875
BAGFILMS,20190510,4.4,4.4,4.3,4.35,26482
BAJAJ-AUTO,20190510,2980.5,3008,2954.35,2966.2,241374
BAJAJCON,20190510,339.95,345,332,333.05,43221
BAJAJELEC,20190510,528,545,521.6,540.9,177917
BAJAJFINSV,20190510,7495,7528.95,7351,7383.7,181924
BAJAJHIND,20190510,7.9,8.05,7.85,7.9,678356
BAJAJHLDNG,20190510,3098.95,3100,3036.05,3060.95,9168
BAJFINANCE,20190510,2970.1,2996,2900,2922.85,1630089
BALAJITELE,20190510,70.8,73.4,70.5,71.05,18964
BALAMINES,20190510,412,425,412,423.1,7400
BALAXI,20190510,133.75,133.75,133.75,133.75,2358
BALKRISHNA,20190510,35.5,37.05,35.5,36.6,3316
BALKRISIND,20190510,841.85,848.5,835,839.35,217320
BALLARPUR,20190510,2.25,2.3,2.2,2.2,648826
BALMLAWRIE,20190510,167,170,166.55,167.5,21206
BALPHARMA,20190510,65.45,66.25,63.65,64.15,7920
BALRAMCHIN,20190510,145,146.25,141.5,144.6,922709
BANARBEADS,20190510,44.25,53.8,43.5,53.6,37960
BANARISUG,20190510,1400,1404.95,1360,1369.55,583
BANCOINDIA,20190510,147.2,148.1,146.45,147.5,6494
BANDHANBNK,20190510,575,582.5,567,574.7,573579
BANG,20190510,41.5,44.5,41.45,44,26911
BANKBARODA,20190510,112.3,114.95,110.75,113.65,16554916
BANKBEES,20190510,2936,2974,2900.05,2959.69,51624
BANKINDIA,20190510,84.3,86.65,84.25,85.5,7727714
BANSWRAS,20190510,62.1,62.1,59.1,60.2,2626
BARTRONICS,20190510,5.55,5.8,5.55,5.7,11139
BASF,20190510,1241,1265.8,1241,1251.15,2617
BASML,20190510,184.95,184.95,175,178,7
BATAINDIA,20190510,1361,1363,1328.6,1349.65,672164
BAYERCROP,20190510,4165,4165,4070.35,4090.25,2821
BBL,20190510,1003.1,1013.95,980,984.05,7839
BBTC,20190510,1184.95,1188.9,1170,1173.45,53056
BCG,20190510,4.85,4.85,4.85,4.85,443147
BDL,20190510,271,274.5,268.1,272.45,18635
BEARDSELL,20190510,15.8,16,15.3,15.4,2452
BEDMUTHA,20190510,16,16.4,16,16,3767
BEL,20190510,90.1,90.75,88.8,89.7,6936419
BEML,20190510,829.55,848.8,823.5,842.95,950354
BEPL,20190510,78.5,79.5,76.25,77.35,297807
BERGEPAINT,20190510,302.4,304,295.65,301.6,758899
BFINVEST,20190510,207,224.5,206.95,218.9,171232
BFUTILITIE,20190510,163.4,169.55,162.6,166.9,432960
BGLOBAL,20190510,2.4,2.4,2.3,2.4,1845
BGRENERGY,20190510,52.2,59.35,51.55,56.45,565945
BHAGERIA,20190510,248,248,240,242.85,13231
BHAGYANGR,20190510,28.5,30.3,27.15,29.6,8239
BHAGYAPROP,20190510,27,28.5,25.35,27,7075
BHANDARI,20190510,1.8,1.8,1.75,1.75,66676
BHARATFIN,20190510,910,916.55,885,892.85,769061
BHARATFORG,20190510,462,465.3,455,456.4,604441
BHARATGEAR,20190510,142.5,145.85,142.5,143.3,3275
BHARATRAS,20190510,4101,4158.95,4080,4087.55,312
BHARATWIRE,20190510,44.5,45.45,43.45,44.05,9804
BHARTIARTL,20190510,318.9,328.4,315.2,324.1,7711197
BHEL,20190510,62.7,63.5,61.85,63.15,11398050
BIGBLOC,20190510,31.95,32.85,28.35,29.75,491
BIL,20190510,215.5,222.9,215.5,217.2,215
BILENERGY,20190510,3.2,3.2,3.2,3.2,72401
BINANIIND,20190510,27.75,29.1,27.75,29.05,5992
BINDALAGRO,20190510,12.8,14.3,12.6,13.2,13666
BIOCON,20190510,532,544.85,531.4,538.95,2063636
BIOFILCHEM,20190510,7.7,7.7,7,7,600
BIRLACABLE,20190510,117.3,117.8,114.15,115.6,52734
BIRLACORPN,20190510,542.55,549.85,541.3,546.7,51720
BIRLAMONEY,20190510,45.75,46.7,44.8,45.15,22916
BKMINDST,20190510,4,4.1,4,4.05,77572
BLBLIMITED,20190510,4.5,4.5,4.1,4.1,7654
BLISSGVS,20190510,163.2,165.95,160.85,161.9,1171721
BLKASHYAP,20190510,17.2,17.4,16.9,16.95,76508
BLS,20190510,122.8,124.5,116,120.5,38670
BLUEBLENDS,20190510,3,3.05,3,3.05,450
BLUECOAST,20190510,16.95,17.75,16.3,16.3,2684
BLUEDART,20190510,2975,3059.95,2975,3006.75,892
BLUESTARCO,20190510,743,756.7,741.6,751.3,59297
BODALCHEM,20190510,114,114.7,112.05,113.1,61295
BOMDYEING,20190510,118.1,119.75,116,117.05,796178
BOROSIL,20190510,206.95,208.3,200,202.75,19452
BOSCHLTD,20190510,17162,17351.3,17113.75,17244.35,11292
BPCL,20190510,367.05,367.5,359.8,362.95,4116360
BPL,20190510,22.8,23.5,21.45,21.7,344833
BRFL,20190510,8,8.1,7.8,7.9,23434
BRIGADE,20190510,239.45,243.9,234,235.8,83910
BRITANNIA,20190510,2680,2725,2673,2688.55,471289
BRNL,20190510,93.85,95,92.1,94,15764
BROOKS,20190510,47.5,49.5,47.5,49.1,19128
BSE,20190510,614.95,618.95,607.15,609.8,74466
BSELINFRA,20190510,1.8,1.8,1.75,1.8,10443
BSL,20190510,39.5,39.75,37.65,39.15,3471
BSLGOLDETF,20190510,2984,2984,2949,2949,27
BSLNIFTY,20190510,125.8,125.8,121.3,121.3,114
BSOFT,20190510,86,86.7,85.05,85.7,879714
BURNPUR,20190510,2.5,2.55,2.4,2.5,26906
BUTTERFLY,20190510,161.45,170.7,161,168.25,56927
BVCL,20190510,18,19.5,18,18.85,76
BYKE,20190510,28.8,28.8,28,28.1,17845
CADILAHC,20190510,288,294.9,286.65,289.25,917658
CALSOFT,20190510,20,20.65,18.7,19.8,19838
CAMLINFINE,20190510,41.4,44,40.5,41.9,76301
CANBK,20190510,258.1,268.7,256.25,265.5,9739857
CANFINHOME,20190510,317.7,323.9,314,318.25,895291
CANTABIL,20190510,222.5,228,217.25,221.35,13477
CAPACITE,20190510,225.35,226,224.15,225,47900
CAPLIPOINT,20190510,331,341.7,331,335.1,21551
CAPTRUST,20190510,199.4,204.35,192.5,197.9,331
CARBORUNIV,20190510,354.05,355.95,353.3,354.05,6505
CAREERP,20190510,68.75,69.1,67.75,69,3307
CARERATING,20190510,936.1,948,936.1,943.2,7826
CASTEXTECH,20190510,0.85,0.85,0.8,0.8,91239
CASTROLIND,20190510,147.9,148.8,146.05,146.5,1072966
CCHHL,20190510,5.95,5.95,5.5,5.6,27021
CCL,20190510,264.6,271,261,270.25,143446
CDSL,20190510,225.95,226.8,224.6,225.85,105084
CEATLTD,20190510,1020,1025.9,990,993.4,823746
CEBBCO,20190510,17.15,17.8,17,17.25,12887
CELEBRITY,20190510,7.75,8,7.7,7.8,21226
CELESTIAL,20190510,5.9,5.9,5.6,5.85,20193
CENTENKA,20190510,225.6,230.05,224.25,226.65,7037
CENTEXT,20190510,4.9,5.1,4.8,5.05,67481
CENTRALBK,20190510,28.5,29,28.5,28.75,317959
CENTRUM,20190510,29.3,29.6,29,29.2,19442
CENTUM,20190510,439.9,442.7,426.05,434.5,5798
CENTURYPLY,20190510,163,164.9,160,160.5,249043
CENTURYTEX,20190510,925.95,935.35,917.3,929.3,538489
CERA,20190510,2764.7,2764.7,2700,2723.6,3511
CEREBRAINT,20190510,24.75,25.1,24,24.95,496923
CESC,20190510,667.8,678.9,667.8,674.8,152857
CESCVENT,20190510,476,478.9,454,466.45,34813
CGCL,20190510,171,171.4,167,168.8,494451
CGPOWER,20190510,37,38.35,36.6,37.25,10977331
CHALET,20190510,325.95,338.7,322,327.6,1951
CHAMBLFERT,20190510,141.5,143.9,139.35,141.85,194498
CHEMFAB,20190510,162,167.7,160,166.4,6768
CHENNPETRO,20190510,236,237.9,229.1,230.7,435186
CHOLAFIN,20190510,1318.85,1329.6,1287.65,1293.95,283138
CHOLAHLDNG,20190510,506.9,514.75,503.55,511.55,83505
CHROMATIC,20190510,0.9,0.9,0.85,0.9,3479
CIGNITITEC,20190510,333,340,328.05,330.05,9845
CIMMCO,20190510,33.4,34.4,32.6,33.1,1761
CINELINE,20190510,43.1,44.35,42.5,43.35,2947
CIPLA,20190510,557.75,562.7,551,555.55,1687480
CKFSL,20190510,23.9,23.9,23.85,23.85,14218
CLEDUCATE,20190510,120.85,123.95,118.4,119,1058
CLNINDIA,20190510,305.5,310,305.5,308.65,4907
CMICABLES,20190510,118,121.3,117.95,120.35,12151
CNOVAPETRO,20190510,15.6,15.9,14.6,14.8,1109
COALINDIA,20190510,242,244.95,240,241.25,5294698
COCHINSHIP,20190510,363,369,361.5,364.15,34621
COFFEEDAY,20190510,251.1,254.05,246.5,250.05,109219
COLPAL,20190510,1154.9,1154.9,1125.25,1131.35,421094
COMPINFO,20190510,14.25,15.85,13.5,13.9,130825
COMPUSOFT,20190510,8.2,8.2,8,8.05,10708
CONCOR,20190510,473.5,480.5,471.85,475.8,665445
CONSOFINVT,20190510,41.85,42.35,41.05,42.35,971
CONTROLPR,20190510,260.55,260.55,253,254.45,779
CORALFINAC,20190510,16.85,17.05,16.65,16.8,2231
CORDSCABLE,20190510,58.7,59.5,58.5,58.55,8464
COROMANDEL,20190510,411.15,419.9,411.15,413.45,266542
CORPBANK,20190510,25.55,26.6,25.45,26.35,107106
COSMOFILMS,20190510,188,202.25,188,200.5,16794
COUNCODOS,20190510,2.2,2.3,2.2,2.2,19866
COX&KINGS,20190510,99.3,103.5,99.3,102.5,281694
CPSEETF,20190510,26.75,26.75,26.28,26.3,4759729
CREDITACC,20190510,497,522.8,478,483.75,89898
CREST,20190510,116,118.05,113.65,116.5,2095
CRISIL,20190510,1417.8,1417.8,1399.5,1402.65,2093
CRMFGETF,20190510,3497,3497,2852,2852,8
CROMPTON,20190510,228.45,228.45,221.75,223.15,161851
CTE,20190510,41.9,41.9,39.5,39.6,1325
CUB,20190510,199.95,200.6,198.3,199.55,676603
CUBEXTUB,20190510,13.45,13.45,12.65,12.75,1023
CUMMINSIND,20190510,702.5,707.95,698,699.85,100645
CUPID,20190510,118.05,125,118.05,122.45,12029
CYBERMEDIA,20190510,3.6,3.6,3.6,3.6,100
CYBERTECH,20190510,45.3,47.9,44.15,44.8,77775
CYIENT,20190510,574,580,574,579.25,108008
DAAWAT,20190510,33.3,33.7,33.05,33.45,196694
DABUR,20190510,368.2,371.45,367.45,369.8,3122309
DALBHARAT,20190510,1148,1148,1076.45,1116,48504
DALMIASUG,20190510,107,109.3,106,108,105280
DAMODARIND,20190510,40.35,40.5,39.25,40,2383
DATAMATICS,20190510,95.2,107.75,95.2,106.8,1535039
DBCORP,20190510,188.9,189.9,185.9,188.45,18887
DBL,20190510,466,484.7,460.05,484.7,326730
DBREALTY,20190510,12.45,12.95,12.35,12.95,324541
DBSTOCKBRO,20190510,10,10.6,9.6,9.85,73473
DCAL,20190510,203.6,208.45,202.25,204.1,20211
DCBBANK,20190510,216,217.8,215.25,216.65,3307451
DCM,20190510,57.25,58.1,56.2,56.8,4734
DCMFINSERV,20190510,1.1,1.1,1.1,1.1,110
DCMSHRIRAM,20190510,498.2,514.5,496.55,508.5,472409
DCW,20190510,17,17.25,16.9,17,47105
DECCANCE,20190510,403.2,403.2,390.25,392.95,1331
DEEPAKFERT,20190510,135.8,136.35,131.5,132.95,104527
DEEPAKNTR,20190510,274.5,283.4,272.6,281.25,541821
DEEPIND,20190510,135.15,138.5,135.05,135.65,15041
DELTACORP,20190510,230.45,233.6,201.15,213.95,2633852
DELTAMAGNT,20190510,64.3,66.5,64.15,64.15,2817
DEN,20190510,66,67.9,64,64.9,37643
DENORA,20190510,290.15,292.2,269,271.45,34166
DFMFOODS,20190510,261.15,265.75,255.05,258.5,6912
DHAMPURSUG,20190510,218,220,212.25,214.45,262842
DHANBANK,20190510,19.15,19.25,18.7,18.8,378143
DHANUKA,20190510,360,376.75,360,371.95,9613
DHARSUGAR,20190510,10.7,11.2,10.35,10.6,10921
DHFL,20190510,118,119.4,115.1,116.4,14732475
DHUNINV,20190510,251,261.45,250,254,1165
DIAMONDYD,20190510,885.6,899,880,880.65,1225
DICIND,20190510,336.95,338,326,330.1,4322
DIGJAMLTD,20190510,3.5,3.6,3.4,3.45,43211
DISHTV,20190510,34,35.4,33.65,34.8,21517443
DIVISLAB,20190510,1609.2,1657.8,1603,1650.35,637110
DIXON,20190510,2278.25,2300,2260.2,2278.2,1223
DLF,20190510,168.5,172.5,165.75,166.5,7393523
DLINKINDIA,20190510,85.85,86.4,83.4,84.45,16661
DMART,20190510,1259.8,1283,1245.15,1250.75,616560
DNAMEDIA,20190510,0.75,0.85,0.75,0.8,34815
DOLLAR,20190510,250.7,255.75,250.6,251.75,2391
DOLPHINOFF,20190510,41.7,41.9,40.85,41.4,32874
DONEAR,20190510,37.15,39.5,36.8,37.45,26539
DPSCLTD,20190510,11.75,11.75,11,11.2,3246
DQE,20190510,5.5,5.7,5.35,5.65,20430
DREDGECORP,20190510,343.15,348.85,339.05,341.15,74484
DRREDDY,20190510,2908,2917.2,2866.35,2876.4,339092
DSSL,20190510,29.1,29.65,27.5,29.25,5158
DTIL,20190510,212,216.3,212,212.6,2707
DUCON,20190510,13.95,15,13.9,14.2,120265
DVL,20190510,88.5,91.55,86.85,90.35,11227
DWARKESH,20190510,26.4,26.9,26.25,26.5,245495
DYNAMATECH,20190510,1365,1477.8,1360.2,1397.15,623
DYNPRO,20190510,106.05,108.95,105.1,107.45,18181
EASTSILK,20190510,1.85,1.95,1.85,1.95,2807
EASUNREYRL,20190510,6.55,6.6,6.3,6.55,5074
ECLERX,20190510,995.1,1003.2,985,995.4,23091
EDELWEISS,20190510,152.7,159.5,152.55,158.75,1978384
EICHERMOT,20190510,20390,20417.55,20301,20354,54755
EIDPARRY,20190510,186,190.55,186,187.05,49676
EIHAHOTELS,20190510,350.15,350.15,342,346.55,1122
EIHOTEL,20190510,176,176,173.05,173.95,68320
EIMCOELECO,20190510,381.7,389.95,379.95,381.25,727
EKC,20190510,24.3,25.2,24.25,24.55,40382
ELAND,20190510,6.85,7.05,6.75,6.85,3266
ELECON,20190510,52.05,52.8,50.75,51.1,156284
ELECTCAST,20190510,18.8,18.9,18.5,18.55,47006
ELECTHERM,20190510,264,264.7,245.25,247.4,33572
ELGIEQUIP,20190510,254,259,254,256.95,973
ELGIRUBCO,20190510,21.4,21.4,20.5,20.75,2227
EMAMILTD,20190510,367.75,374.9,357,367.35,192802
EMAMIREAL,20190510,97.65,99.75,96.65,97.1,17139
EMCO,20190510,2.45,2.45,2.35,2.35,25616
EMKAY,20190510,81.05,87.6,81.05,81.6,4580
EMMBI,20190510,129,135,127.2,132.65,12855
ENDURANCE,20190510,1130.2,1154.95,1130,1132.9,10471
ENERGYDEV,20190510,6.4,7.6,6.4,7.3,292271
ENGINERSIN,20190510,108.5,109.7,107.5,109.35,723535
ENIL,20190510,460,465.15,450.05,459.7,6326
EON,20190510,34.05,34.1,32.8,33.55,4624
EQ30,20190510,283.99,309.99,282,291.1,597
EQUITAS,20190510,123.3,128.35,123.3,125.2,2190163
ERIS,20190510,614.35,636.15,603.8,629.55,12120
EROSMEDIA,20190510,62.85,63.25,61.05,61.7,312986
ESABINDIA,20190510,882.1,946.05,875.25,921.9,29294
ESCORTS,20190510,610,615,592.6,598,1659226
ESSARSHPNG,20190510,9.25,10.15,9.25,10.15,20635
ESSDEE,20190510,13,13.3,12.4,12.75,6540
ESSELPACK,20190510,132.8,134.1,132.6,132.85,408585
ESTER,20190510,34.05,35.7,33.65,35.35,74489
EUROCERA,20190510,1.65,1.65,1.65,1.65,300
EUROMULTI,20190510,0.65,0.7,0.6,0.7,5461
EUROTEXIND,20190510,15.45,15.45,14.4,14.5,204
EVEREADY,20190510,86.1,89.45,84.15,86.75,722198
EVERESTIND,20190510,395.45,410.05,395.45,404.35,12351
EXCEL,20190510,1.05,1.1,1,1.1,346343
EXCELCROP,20190510,3159,3190,3101,3131.95,859
EXCELINDUS,20190510,1026.65,1046.95,1021.1,1043.05,4352
EXIDEIND,20190510,209.25,214,209.25,210.2,1663536
EXPLEOSOL,20190510,439.9,450,432.1,433.9,2799
FACT,20190510,32.5,33.4,32.4,33,16680
FAIRCHEM,20190510,510,510.05,476.8,490.6,54737
FCL,20190510,36.2,36.45,35.7,36.2,73972
FCONSUMER,20190510,40.3,40.75,40,40.15,520424
FCSSOFT,20190510,0.25,0.25,0.2,0.2,637108
FDC,20190510,168.5,169.6,165.05,165.45,18028
FEDERALBNK,20190510,97.9,98.1,96.05,97,16757400
FEL,20190510,34,34,32.8,33,113654
FELDVR,20190510,31.85,32.5,29.4,30.1,14130
FIEMIND,20190510,446.4,458,446.4,453.35,3041
FILATEX,20190510,39,40.5,38.8,40.15,297641
FINCABLES,20190510,418.5,429,418,427.15,219895
FINEORG,20190510,1380,1380,1350.5,1370.05,2922
FINPIPE,20190510,450,454.9,445.6,453.3,7843
FLEXITUFF,20190510,39.6,40.9,39.6,40.05,65
FLFL,20190510,460.1,466.15,457.05,462,171140
FMGOETZE,20190510,538.3,552.45,522.95,544.9,8801
FMNL,20190510,39.5,40.4,38.65,39.6,2589
FORTIS,20190510,133.05,133.6,131,131.9,868778
FOSECOIND,20190510,1357,1358,1340,1346.2,211
FRETAIL,20190510,414.5,423,414.4,418.8,203102
FSC,20190510,592.1,607,592,605.25,3903
FSL,20190510,50.45,51,49.95,50.75,1199616
GABRIEL,20190510,142.4,143,140.9,142,72498
GAEL,20190510,181.65,192,181.6,190.75,53758
GAIL,20190510,341,343.8,338.2,341.55,1859456
GAL,20190510,4.35,4.4,4.2,4.35,2928
GALAXYSURF,20190510,1004.05,1024,997.15,1016.9,7919
GALLANTT,20190510,45.9,50.95,43.15,44.2,24325
GALLISPAT,20190510,30.7,34.85,29.8,34.85,160187
GAMMNINFRA,20190510,0.6,0.6,0.55,0.6,1114967
GANDHITUBE,20190510,338.1,353.9,331.55,349.9,4150
GANECOS,20190510,298.05,302.6,291,293.2,3854
GANESHHOUC,20190510,55.75,55.8,54.2,54.5,20821
GANGESSECU,20190510,41.4,42,41.4,42,94
GARDENSILK,20190510,16.7,16.9,16.5,16.6,8926
GARFIBRES,20190510,1034.3,1039.1,1008.15,1015.1,5473
GATI,20190510,73.95,77.35,73.3,75.9,665661
GAYAHWS,20190510,0.8,0.8,0.75,0.8,13709
GAYAPROJ,20190510,161.2,161.45,156.5,157.8,15033
GDL,20190510,131.4,132.25,129.05,129.6,27415
GEECEE,20190510,119.4,119.45,118.1,118.1,430
GENESYS,20190510,90,91.5,86.15,88,12820
GENUSPAPER,20190510,7.45,7.45,7.25,7.3,25384
GENUSPOWER,20190510,25.95,27.45,25.95,27.2,95599
GEOJITFSL,20190510,35,35.5,34,34.35,104447
GEPIL,20190510,910.6,910.6,885.05,885.5,8458
GESHIP,20190510,272.4,272.4,263.65,265.25,19391
GET&D,20190510,230.5,232.75,225.8,227.3,17659
GHCL,20190510,243.9,244.6,240,243.1,38825
GICHSGFIN,20190510,240,242.85,236.3,237.9,27141
GICRE,20190510,236.2,241.95,233,234.45,64279
GILLANDERS,20190510,46,46.5,46,46.5,337
GILLETTE,20190510,7010,7035,6822,6922,8754
GINNIFILA,20190510,12.7,13.05,12.35,12.8,36302
GIPCL,20190510,69.35,70.2,69.3,69.4,32487
GKWLIMITED,20190510,703.25,704,703,703.65,6
GLAXO,20190510,1259,1280,1250,1274.85,10870
GLENMARK,20190510,614.9,627,607.25,617.25,524495
GLOBALVECT,20190510,73.35,73.35,73.35,73.35,2250
GLOBOFFS,20190510,10.5,10.5,10.1,10.2,6687
GLOBUSSPR,20190510,136.2,139.8,136.2,138.35,46459
GMBREW,20190510,530.5,537.95,529.25,534.65,8741
GMDCLTD,20190510,74.15,74.75,72.9,73.75,376667
GMMPFAUDLR,20190510,1160,1160,1141,1145.4,1539
GMRINFRA,20190510,16,16.3,15.85,16.1,7705137
GNA,20190510,269,273.9,265,271.2,25558
GNFC,20190510,292.5,295.9,291,292.7,130673
GOACARBON,20190510,384.2,389,379,381.65,50204
GOCLCORP,20190510,280.5,284.9,280.5,280.9,581
GODFRYPHLP,20190510,1023,1039.9,1010.95,1031.8,89097
GODREJAGRO,20190510,505,506.7,496.2,498.5,28538
GODREJCP,20190510,639.8,646.7,634.05,644.55,1963889
GODREJIND,20190510,468.95,478.5,467.9,471.2,162925
GODREJPROP,20190510,799.3,813.7,783,789.2,228184
GOKEX,20190510,75.35,77.5,75.3,76.6,19282
GOKUL,20190510,8.55,8.95,8.4,8.65,69947
GOKULAGRO,20190510,10.65,10.95,10.1,10.65,9858
GOLDBEES,20190510,2815,2822.9,2808.05,2810.95,6835
GOLDENTOBC,20190510,38,38,38,38,72
GOLDIAM,20190510,103.65,104.75,98.25,99.65,134610
GOLDSHARE,20190510,2824.5,2849.95,2821,2824,398
GOLDTECH,20190510,12.4,13,12.25,12.45,2883
GOODLUCK,20190510,61.3,61.3,59.5,59.7,5774
GPIL,20190510,205,207.8,201.6,203.7,25449
GPPL,20190510,85.3,85.4,84.05,85,525446
GPTINFRA,20190510,44.95,46.5,43.2,45,2912
GRANULES,20190510,113.9,115.1,108.55,110.15,1935987
GRAPHITE,20190510,371,377.55,361,364.85,1069042
GRASIM,20190510,874.95,875,853.3,857.6,633012
GRAVITA,20190510,66.55,73.05,66.55,69.7,284091
GREAVESCOT,20190510,140.1,142.45,139.05,141.5,170588
GREENLAM,20190510,844.7,852.95,829.1,829.1,698
GREENPLY,20190510,147,148.85,141.5,144.6,45922
GREENPOWER,20190510,3.9,3.95,3.75,3.9,37303
GRINDWELL,20190510,594.95,595.5,586.05,593.1,26020
GROBTEA,20190510,396.1,415,375.7,387.3,89
GRPLTD,20190510,1050,1050.05,1006,1020.75,64
GRSE,20190510,113.35,117,113,114,44037
GRUH,20190510,304.8,309.55,302.75,306.2,319006
GSCLCEMENT,20190510,21.15,21.35,20.45,20.6,12390
GSFC,20190510,93.45,97.45,93.45,96.8,926054
GSKCONS,20190510,7050,7118.9,7003,7049.25,9222
GSPL,20190510,172.2,180.9,172.2,175.15,1344462
GSS,20190510,121,121.25,118,118.3,144921
GTL,20190510,4.05,4.1,3.95,4.05,28846
GTLINFRA,20190510,0.85,0.9,0.8,0.85,3698482
GTNIND,20190510,9,10.4,8.6,9.35,3019
GTPL,20190510,62.05,63.5,61.25,62.6,7115
GUFICBIO,20190510,81.3,84.95,80.55,81.85,40083
GUJALKALI,20190510,516.8,519,503,505.05,30721
GUJAPOLLO,20190510,143.65,143.7,141.2,141.65,428
GUJFLUORO,20190510,953,959.95,913,946.4,81667
GUJGASLTD,20190510,164.7,166.8,162.75,163.9,1253086
GUJRAFFIA,20190510,17.5,17.5,17.5,17.5,6
GULFOILLUB,20190510,846.5,852,824,829.95,2985
GULFPETRO,20190510,63.45,68.7,63.45,65.85,19063
GULPOLY,20190510,50.35,51.65,49,49.6,9432
GVKPIL,20190510,6.45,6.6,6.45,6.55,929191
HAL,20190510,646.95,646.95,635,640.5,5015
HARITASEAT,20190510,451.25,472,448.1,452.55,8557
HARRMALAYA,20190510,67.95,68,65.5,66.05,6156
HATHWAY,20190510,29.25,29.6,28.5,29,189925
HATSUN,20190510,726.5,730,721.25,728.7,2846
HAVELLS,20190510,735,742.55,725.25,739,1193585
HAVISHA,20190510,0.9,1,0.9,1,8708
HBLPOWER,20190510,24.1,24.65,24,24.5,33927
HBSL,20190510,7.45,7.45,7.45,7.45,397
HCC,20190510,12.6,12.6,11.65,12.05,4267466
HCG,20190510,197.65,197.7,191.7,192.05,1400
HCL-INSYS,20190510,15.6,15.6,15.15,15.25,491822
HCLTECH,20190510,1111,1111,1072.8,1086.65,7767725
HDFC,20190510,1915.25,1956,1910.75,1931.7,1628923
HDFCAMC,20190510,1634,1646.95,1625.55,1643.55,83604
HDFCBANK,20190510,2291.35,2324.9,2291.35,2296.5,2648550
HDFCLIFE,20190510,410.4,411.95,408.95,410.05,2393114
HDFCMFGETF,20190510,2904.95,2918.95,2891,2897.65,518
HDFCNIFETF,20190510,1182.38,1184.4,1174,1175.08,776
HDFCSENETF,20190510,4015,4194,3950.01,4094.11,123
HDIL,20190510,21.6,22,21.5,21.6,935007
HEG,20190510,1657,1690,1643.05,1662.4,233789
HEIDELBERG,20190510,175.5,180.7,175,180.1,162298
HERCULES,20190510,103,104.7,102.3,102.85,20305
HERITGFOOD,20190510,449.35,449.35,431,438.1,24376
HEROMOTOCO,20190510,2535,2560,2500.05,2507.3,332771
HESTERBIO,20190510,1589.8,1589.8,1569.8,1571.3,2156
HEXATRADEX,20190510,17.2,17.2,16,16,13032
HEXAWARE,20190510,345.3,349.6,343.5,346.65,511654
HFCL,20190510,21.8,22.15,21.65,21.8,977721
HGINFRA,20190510,246.5,250.4,235.25,238.15,15628
HGS,20190510,625.05,643.95,617.3,625.8,7341
HIGHGROUND,20190510,6.05,6.05,5.8,5.9,24581
HIKAL,20190510,173.4,177,171.75,175.55,309212
HIL,20190510,1828.35,1830.05,1804.05,1816.1,2688
HILTON,20190510,16.05,16.6,15.8,16.5,1820
HIMATSEIDE,20190510,204,206.65,200,200.9,24380
HINDALCO,20190510,199.1,201.05,193.6,195.8,8821650
HINDCOMPOS,20190510,210.05,216,210,214,3072
HINDCOPPER,20190510,43.35,43.7,42.8,42.9,504873
HINDMOTORS,20190510,7.1,7.35,7.05,7.25,25961
HINDNATGLS,20190510,72.3,74.3,72,73.1,681
HINDOILEXP,20190510,123.85,125,122.75,123.95,165834
HINDPETRO,20190510,275,275,269.8,272.15,4947130
HINDSYNTEX,20190510,3,3.3,3,3.3,1389
HINDUJAVEN,20190510,401.65,411,393,401.15,8083
HINDUNILVR,20190510,1708.95,1709,1678.5,1687.45,1000696
HINDZINC,20190510,263,264.6,259,260.4,335568
HIRECT,20190510,117.15,119.85,117.15,118.45,2424
HISARMETAL,20190510,52.55,61.9,52.05,57.95,18976
HITECH,20190510,275,288.9,266.35,282.95,55992
HITECHCORP,20190510,99.5,100,98.05,99.6,578
HITECHGEAR,20190510,260,267.3,260,264.2,1371
HMVL,20190510,116.3,116.3,111.15,112.85,8276
HNGSNGBEES,20190510,3079.99,3160,3079.99,3133.01,19
HONAUT,20190510,23910.45,24050,23801,24006.9,452
HONDAPOWER,20190510,1033.95,1042.1,1020,1021.8,1256
HOTELEELA,20190510,9.1,9.1,8.4,8.85,353937
HOVS,20190510,126.65,137.5,126.65,130.9,40337
HPL,20190510,53.4,54.4,52.55,53.35,31377
HSCL,20190510,102.35,103.9,100,100.2,234553
HSIL,20190510,275.55,279.1,273.55,276.45,65734
HTMEDIA,20190510,38.1,38.6,35.6,37.5,175770
HUBTOWN,20190510,29.45,29.45,28.2,28.6,18153
HUDCO,20190510,39.05,39.15,38.75,39.05,496202
IBMFNIFTY,20190510,112.8,113.85,100.58,107.25,597
IBREALEST,20190510,102.3,104.75,100,101.15,3968757
IBULHSGFIN,20190510,688,708.45,686,698.05,9052790
IBULISL,20190510,266,269.4,258.3,260.35,39341
IBVENTURES,20190510,262.5,268,261.9,263.75,538191
ICICI500,20190510,149.42,149.52,148.45,148.79,88
ICICIB22,20190510,36.41,36.88,36.41,36.53,161583
ICICIBANK,20190510,383.5,389.2,382.25,385.1,18361701
ICICIGI,20190510,1090,1099,1070,1085.2,264743
ICICIGOLD,20190510,29,29.1,28.75,28.85,12763
ICICILIQ,20190510,1000,1000.01,999.97,999.99,204341
ICICILOVOL,20190510,88,88.02,87.51,87.63,1321
ICICIMCAP,20190510,67,67,63.16,63.45,4355
ICICINF100,20190510,121.7,121.7,121.01,121.01,424
ICICINIFTY,20190510,118.28,118.43,117.36,117.65,54666
ICICINV20,20190510,58,58,55.31,55.63,78158
ICICINXT50,20190510,27.5,27.5,26.57,26.66,23352
ICICIPRULI,20190510,361.65,361.7,351,352.1,1281570
ICICISENSX,20190510,396.74,397.95,395.7,396,112
ICIL,20190510,37.95,38.3,37.3,37.9,81155
ICRA,20190510,2955,2974,2850,2949.7,1568
IDBI,20190510,37.6,38.4,36.75,37.25,5233900
IDBIGOLD,20190510,2984,2984,2934,2940.35,56
IDEA,20190510,14.3,14.3,13.55,14.05,229057148
IDFC,20190510,37.6,38.2,37.25,38.1,2626094
IDFCFIRSTB,20190510,48.65,49.8,48.6,49.15,13093765
IDFNIFTYET,20190510,121.9,122,115,115,63
IEX,20190510,154.05,157.1,153.25,155.4,174470
IFBAGRO,20190510,422.6,426.4,416.1,417.5,854
IFBIND,20190510,793,821.95,772.2,811.65,4198
IFCI,20190510,9.4,9.6,9.35,9.5,5114259
IFGLEXPOR,20190510,227.05,232.9,226.1,226.95,1775
IGARASHI,20190510,277.25,282.7,264.65,265.9,17340
IGL,20190510,316.7,321.5,309.1,311.5,3119490
IGPL,20190510,235.5,246.8,224,239,17556
IIFL,20190510,410.15,424,405,406.55,26473
IITL,20190510,75,75,74,74,500460
IMFA,20190510,217,224,216.5,217.75,10081
IMPAL,20190510,865.05,875,860.15,870.25,202
IMPEXFERRO,20190510,0.35,0.45,0.35,0.35,12039
INDBANK,20190510,8.6,8.65,8.3,8.5,17221
INDHOTEL,20190510,148,148.9,146,146.6,210574
INDIACEM,20190510,99.25,100.75,98.1,99.65,6501873
INDIAGLYCO,20190510,240.3,243,240.1,241.6,24977
INDIANB,20190510,240.35,246.7,237.4,243.65,2103360
INDIANCARD,20190510,110,111,107,108.55,338
INDIANHUME,20190510,268.6,268.95,265,266.55,4931
INDIGO,20190510,1549.1,1551.9,1512.1,1536.3,1510984
INDLMETER,20190510,35.85,35.85,34,34.5,832
INDNIPPON,20190510,390,397.95,390,392.95,739
INDOCO,20190510,183.15,188.05,183.15,185.75,3357
INDORAMA,20190510,35.6,35.65,35.55,35.55,15417
INDOSOLAR,20190510,1.75,1.8,1.7,1.75,138352
INDOSTAR,20190510,364.5,365.65,356,363.6,11526
INDOTECH,20190510,97.05,99.7,96.55,98.2,957
INDOTHAI,20190510,30.95,30.95,29.15,29.65,5815
INDOWIND,20190510,4.9,5,4.35,4.6,51723
INDRAMEDCO,20190510,38,38.25,38,38.05,21961
INDSWFTLAB,20190510,35.9,36.6,35.7,35.9,4645
INDSWFTLTD,20190510,4.95,5.3,4.85,5.1,6113
INDTERRAIN,20190510,130,139,127.05,129.95,5732
INDUSINDBK,20190510,1478.55,1492.5,1430,1439.9,2304082
INEOSSTYRO,20190510,524.45,533.85,510,516.95,1068
INFIBEAM,20190510,42.65,44.45,42.5,43.2,6651223
INFRABEES,20190510,315,325,311.76,313.53,204
INFRATEL,20190510,266.3,267,260.75,262.25,2270319
INFY,20190510,720.8,726,715,716.85,8352335
INGERRAND,20190510,599,599,582,586.75,7643
INOXLEISUR,20190510,317,321,306,306.9,193302
INOXWIND,20190510,60.3,60.9,59.2,60.4,28959
INSECTICID,20190510,631.2,643.4,628,630.95,2794
INSPIRISYS,20190510,48.2,50.05,48,49.45,12735
INTEGRA,20190510,1.15,1.15,1.15,1.15,9
INTELLECT,20190510,224,228.8,224,225,171579
INTENTECH,20190510,37.2,43.6,36.25,39.2,49941
INVENTURE,20190510,11.85,11.85,11.85,11.85,4
IOB,20190510,13.3,13.3,13.05,13.15,711460
IOC,20190510,149.9,150.25,147.05,147.6,7220841
IOLCP,20190510,185.5,186.3,180.5,181.45,147382
IPAPPM,20190510,418.9,421.9,406.8,408.05,56800
IPCALAB,20190510,976.1,984.95,960,973.15,49662
IRB,20190510,114.9,124.4,114.5,123.3,5480986
IRCON,20190510,396,399.8,394,395.45,8761
ISEC,20190510,217.9,220,215.05,217.9,47275
ISFT,20190510,110,116.75,110,114.2,386
ISMTLTD,20190510,7.8,7.95,7.05,7.4,20846
ITC,20190510,300,300.45,296.9,297.75,6904657
ITDC,20190510,247.7,256,245.75,251.15,10114
ITDCEM,20190510,113.4,114.5,111.75,112.55,46442
ITI,20190510,86,86.5,84.75,85.4,234762
IVC,20190510,4.1,4.1,3.95,4,94525
IVP,20190510,102.1,107.9,102,104.35,35
IVRCLINFRA,20190510,0.4,0.45,0.35,0.45,21769845
IVZINGOLD,20190510,2924.95,2924.95,2850,2899,84
IVZINNIFTY,20190510,1183.5,1183.5,1183.5,1183.5,27
IZMO,20190510,51.95,52,49.5,50.25,6451
J&KBANK,20190510,53.1,57.65,52.65,54.15,1640465
JAGRAN,20190510,112.85,112.85,109.75,110.2,18021
JAGSNPHARM,20190510,25,26.7,24.8,26.6,25065
JAIBALAJI,20190510,30,30,28,29.3,17610
JAICORPLTD,20190510,103.15,106.65,102.6,104.95,913939
JAIHINDPRO,20190510,0.9,0.9,0.85,0.9,1202
JAMNAAUTO,20190510,52.7,52.7,51.7,51.8,204633
JAYAGROGN,20190510,203.25,208.65,200.25,201.55,6902
JAYBARMARU,20190510,228,232.65,225,226.2,13358
JAYNECOIND,20190510,5.8,5.8,5.55,5.55,190
JAYSREETEA,20190510,59.9,60.7,59.85,59.95,18083
JBCHEPHARM,20190510,325.5,326.35,321.2,324.75,14732
JBFIND,20190510,20,20.15,19.45,19.65,39939
JBMA,20190510,220,225.85,216.25,218.7,16058
JCHAC,20190510,1755.5,1795,1755.5,1775.9,3721
JETAIRWAYS,20190510,150.2,157.9,145.3,151.75,22274234
JHS,20190510,23.9,24,23.35,23.65,14172
JIKIND,20190510,0.3,0.3,0.25,0.25,478
JINDALPHOT,20190510,19.1,20.4,18.75,18.8,456
JINDALPOLY,20190510,242.25,246.2,236.4,238.5,7641
JINDALSAW,20190510,77.5,78.4,76.7,77.1,955298
JINDALSTEL,20190510,165.1,167,161.1,163.25,11984102
JINDCOT,20190510,3.7,3.7,3.3,3.6,10840
JINDRILL,20190510,90.45,90.75,89,89.45,10620
JINDWORLD,20190510,66,66.8,62.65,65.1,134745
JISLDVREQS,20190510,33.15,34.4,33.1,33.9,27212
JISLJALEQS,20190510,49.05,51,48.65,50.55,5844123
JITFINFRA,20190510,13.1,13.1,12.35,13.1,4066
JKCEMENT,20190510,833.8,856,833.8,844.35,29289
JKIL,20190510,128.7,132.9,126.5,127.85,188718
JKLAKSHMI,20190510,353.25,354.1,340.5,342.1,42127
JKPAPER,20190510,136.9,138.3,135.35,135.85,421175
JKTYRE,20190510,83.5,84.6,83.3,84.05,267567
JMA,20190510,163.5,172.85,163.15,169.25,606
JMCPROJECT,20190510,112.9,115.9,112.9,115,101644
JMFINANCIL,20190510,81.95,82.45,79.25,80.7,594281
JMTAUTOLTD,20190510,2.1,2.1,2,2.05,20998
JOCIL,20190510,101.55,103.05,101.55,103,1653
JPASSOCIAT,20190510,4.95,5,4.85,4.9,6640609
JPINFRATEC,20190510,2.15,2.2,2.05,2.1,6366518
JPOLYINVST,20190510,31.95,32,31.85,31.9,3495
JPPOWER,20190510,3.3,3.3,3.3,3.3,2056145
JSL,20190510,35,38.8,34.25,38.1,1211378
JSLHISAR,20190510,80,81.4,78.65,79.6,201880
JSWENERGY,20190510,67.4,68.1,67,67.3,281752
JSWHL,20190510,2882,2947.85,2882,2903.5,1274
JSWSTEEL,20190510,286,289.3,283,287.35,7076251
JTEKTINDIA,20190510,92.1,92.15,89.7,89.9,58398
JUBILANT,20190510,613,627.9,612.2,617.3,195535
JUBLFOOD,20190510,1278.8,1294.8,1258.8,1264.5,892408
JUBLINDS,20190510,107.95,110.6,107.6,108.05,3845
JUNIORBEES,20190510,275.64,275.65,272.38,272.94,29263
JUSTDIAL,20190510,553,569,553,566.15,1612479
JYOTHYLAB,20190510,159.95,161,155.65,155.9,205406
KABRAEXTRU,20190510,72.05,73.1,71,71.25,4330
KAJARIACER,20190510,563,591,543.15,583.4,3776923
KAKATCEM,20190510,165.95,165.95,161,161.75,2760
KALPATPOWR,20190510,465,473.8,456,460.15,164670
KALYANIFRG,20190510,275,275,265.5,266,642
KAMATHOTEL,20190510,44.7,44.7,43.4,43.75,8474
KAMDHENU,20190510,167,169.95,160.8,168.7,17865
KANANIIND,20190510,4.7,4.9,4.7,4.85,3175
KANORICHEM,20190510,60.5,60.55,59.5,60,4346
KANSAINER,20190510,424.85,425.9,413.05,414.3,333256
KARDA,20190510,173.95,175.95,168.3,172.85,25539
KARMAENG,20190510,15.15,15.15,14.85,15.1,11697
KARURVYSYA,20190510,80.2,81.5,79.35,80.8,1756062
KAVVERITEL,20190510,4.3,4.55,4.15,4.3,2503
KAYA,20190510,596,605,591,598.05,4258
KCP,20190510,84.8,85.5,83.3,84.8,27869
KCPSUGIND,20190510,14.65,15.25,14.45,14.9,64879
KDDL,20190510,459.4,459.4,430,433.15,588
KEC,20190510,291,295,285.65,286.25,282218
KECL,20190510,15.3,15.3,14.75,14.95,42871
KEI,20190510,368.9,377,363.35,376.9,58863
KELLTONTEC,20190510,37.9,37.9,33.4,33.5,1148301
KERNEX,20190510,23.05,24.95,23.05,24,31
KESARENT,20190510,28.25,29.35,27.3,28.05,294
KESORAMIND,20190510,64.85,68,64.85,67.1,240447
KGL,20190510,1.2,1.2,1.15,1.15,616332
KHADIM,20190510,381.15,391.35,380,381.4,2175
KHAITANELE,20190510,3.65,3.8,3.65,3.65,6398
KHAITANLTD,20190510,31.55,31.55,30.05,31.3,776
KHANDSE,20190510,14.15,14.15,14.15,14.15,1
KICL,20190510,1707.35,1737,1691.2,1718.2,2277
KILITCH,20190510,179.8,181.35,175,175.5,13548
KINGFA,20190510,616.95,616.95,596.05,601.55,858
KIOCL,20190510,123.2,124,121,122.1,10146
KIRIINDUS,20190510,520.05,528.9,512.5,516.65,63522
KIRLOSBROS,20190510,156,158.55,155.5,156.15,54852
KIRLOSENG,20190510,161.05,163.2,159.35,161.3,5292
KIRLOSIND,20190510,736.55,780,727,766.8,292
KITEX,20190510,96,97.35,95.75,96.1,18432
KKCL,20190510,1290,1290,1262.35,1266.05,222
KMSUGAR,20190510,8.05,8.15,7.9,7.9,47733
KNRCON,20190510,225,236,223.3,231.3,47841
KOHINOOR,20190510,26.9,26.9,26.1,26.65,21986
KOKUYOCMLN,20190510,84.2,88.2,84.2,85.45,17203
KOLTEPATIL,20190510,222.3,228.35,218.15,226.5,23478
KOPRAN,20190510,39.4,40.15,38.6,38.75,59142
KOTAKBANK,20190510,1370,1406.5,1368.1,1398.15,4149709
KOTAKBKETF,20190510,294.91,297,294.91,295.82,50722
KOTAKGOLD,20190510,280.15,281.95,279.8,280.25,4581
KOTAKNIFTY,20190510,116.55,116.89,115.7,116.09,40973
KOTAKNV20,20190510,58.5,58.5,57,57.19,29027
KOTAKPSUBK,20190510,298.1,300,294,299.25,3314
KOTARISUG,20190510,9.6,9.65,9.05,9.2,3675
KOTHARIPET,20190510,16.6,17,16.5,16.5,5663
KOTHARIPRO,20190510,78.7,80.85,75.1,79.65,1257
KPITTECH,20190510,96.15,100.55,96,99.7,215851
KPRMILL,20190510,600,601.35,591.65,599.45,7905
KRBL,20190510,317.05,327.55,316.55,325.25,61874
KREBSBIO,20190510,95,99.4,93.7,93.7,6681
KRIDHANINF,20190510,33.8,34.25,32.9,33.15,38011
KSB,20190510,670,670.65,655.1,661.75,2275
KSCL,20190510,443.75,450,443.5,447.65,96213
KSERASERA,20190510,0.1,0.15,0.1,0.1,332933
KSK,20190510,0.9,1,0.9,0.95,487970
KSL,20190510,189.95,191.8,188.75,190.4,21910
KTIL,20190510,50,52.4,50,51.2,2386
KTKBANK,20190510,121,123.45,120.8,122.95,1448199
KWALITY,20190510,5.9,6.3,5.9,6.2,777432
L&TFH,20190510,120.5,122.95,119.6,120.75,6439341
LAKSHVILAS,20190510,75.1,77.75,74.95,76.05,878227
LALPATHLAB,20190510,989.9,994.3,963.6,980.65,30568
LAMBODHARA,20190510,42.55,43.3,42.35,42.75,1709
LAOPALA,20190510,203.15,212.65,201.2,208.55,39999
LASA,20190510,22.65,22.7,21.8,21.95,51802
LAURUSLABS,20190510,382.05,389.1,382.05,386.15,14817
LAXMIMACH,20190510,5501.4,5670,5451,5505.15,2150
LEEL,20190510,11.85,11.9,11.8,11.8,187485
LEMONTREE,20190510,71,72.9,70.8,71.35,156657
LGBBROSLTD,20190510,361.6,362.95,351.6,353.8,5060
LGBFORGE,20190510,3.1,3.1,3.1,3.1,1010
LIBERTSHOE,20190510,123.6,129.7,123.45,126,87409
LICHSGFIN,20190510,477.1,485,473.25,475.75,985405
LICNETFGSC,20190510,20,20,17.37,18.37,2136
LICNETFN50,20190510,118,118,117.93,117.93,14
LICNETFSEN,20190510,425.99,472,378.9,410,737
LICNFNHGP,20190510,116.35,116.7,116.35,116.6,1309
LINCOLN,20190510,173.55,182.5,173.45,176.55,12784
LINCPEN,20190510,210,215,210,215,1101
LINDEINDIA,20190510,509.8,519.9,503,517.2,64537
LIQUIDBEES,20190510,1000,1000.01,999.99,1000,590172
LIQUIDETF,20190510,999.99,1000.01,999.99,999.99,22283
LOKESHMACH,20190510,45.25,45.55,43,43.4,3607
LOTUSEYE,20190510,20.95,20.95,19.15,19.3,4278
LOVABLE,20190510,90.4,91.45,90,91,5478
LPDC,20190510,4,4.2,4,4.2,34940
LSIL,20190510,0.6,0.6,0.55,0.6,1293018
LT,20190510,1359.65,1362.5,1345.1,1355.5,1466154
LTI,20190510,1688.1,1705,1681.55,1697.45,110021
LTTS,20190510,1694.95,1709,1684,1695.2,95300
LUMAXIND,20190510,1600,1618.8,1600,1607.95,748
LUMAXTECH,20190510,114.9,114.9,107.85,110.35,34722
LUPIN,20190510,867,867,831.45,835.9,1590833
LUXIND,20190510,1240,1255,1228.95,1239.95,43170
LYKALABS,20190510,27.5,28.05,27.35,28.05,19461
LYPSAGEMS,20190510,6.9,6.9,6.35,6.5,10080
M&M,20190510,626.25,631.85,619,628.75,2093110
M&MFIN,20190510,382,384.6,377.75,381.5,936118
M100,20190510,17.75,17.75,17.41,17.63,6488
M50,20190510,114,114,108.54,108.62,5735
MAANALU,20190510,84.1,86.85,84.1,84.7,2137
MADHAV,20190510,38,38,37.1,37.1,914
MADHUCON,20190510,7,7.35,6.75,7.15,25617
MADRASFERT,20190510,20.05,20.2,19.8,19.85,19532
MAGADSUGAR,20190510,131,133.5,121.1,126.5,32493
MAGMA,20190510,128.7,128.7,124.5,127.3,257991
MAGNUM,20190510,4.7,4.9,4.7,4.8,3859
MAHABANK,20190510,16,16.5,15.4,15.75,1576920
MAHAPEXLTD,20190510,100.75,100.75,100.75,100.75,20
MAHASTEEL,20190510,155,161.35,153.6,156.65,11612
MAHESHWARI,20190510,258.9,259,252.45,253.7,23167
MAHINDCIE,20190510,221.2,225.4,221.2,223.15,86199
MAHLIFE,20190510,375.65,376.3,369.5,370.4,8200
MAHLOG,20190510,480.5,486,479,480.7,23499
MAHSCOOTER,20190510,3675,3717.95,3671.55,3690.4,1072
MAHSEAMLES,20190510,473,479,468,469.95,22915
MAITHANALL,20190510,514,524.35,504,505.9,13098
MAJESCO,20190510,530.05,538,505,510.05,23984
MALUPAPER,20190510,24.55,25.2,23.9,24.35,1418
MAN50ETF,20190510,113.3,113.4,113,113.17,590
MANAKALUCO,20190510,6.75,6.8,6.6,6.7,11189
MANAKCOAT,20190510,4.9,5.05,4.75,4.8,5903
MANAKSIA,20190510,37,37,35.65,36.45,4350
MANAKSTEEL,20190510,18,18.15,17.6,18.1,4855
MANALIPETC,20190510,23.65,23.95,23.1,23.5,90667
MANAPPURAM,20190510,112.9,117.8,112.9,116.5,2184876
MANGALAM,20190510,49.65,50.4,48.45,48.5,11008
MANGCHEFER,20190510,34.5,38.75,34.5,38,37520
MANGLMCEM,20190510,261.15,269.95,261.15,267.45,15293
MANGTIMBER,20190510,12.7,13,12.2,12.55,12052
MANINDS,20190510,63.4,63.4,61.15,61.45,30974
MANINFRA,20190510,32.75,34.65,32.7,33.6,54809
MANPASAND,20190510,110,114.4,110,111.15,256460
MANUGRAPH,20190510,22.95,23.25,21.75,22.1,5866
MARALOVER,20190510,24.1,24.9,24.1,24.15,3548
MARATHON,20190510,115.7,117.8,112,113.2,3800
MARICO,20190510,353.5,358.65,353.5,357.15,715946
MARKSANS,20190510,22.8,23.3,22.75,22.85,352758
MARUTI,20190510,6623,6664.9,6575,6631.6,608669
MASFIN,20190510,532.3,540,525.6,535.05,14766
MASKINVEST,20190510,59.2,59.2,59.2,59.2,713
MASTEK,20190510,460,463.95,457,458.1,20302
MATRIMONY,20190510,581.75,600,575,585.75,3654
MAWANASUG,20190510,47,47.35,45.05,45.55,67687
MAXINDIA,20190510,72.15,73,71.1,71.85,911848
MAXVIL,20190510,42.15,43,41.8,42.85,11129
MAYURUNIQ,20190510,310,311.4,305.1,307.75,11435
MAZDA,20190510,381.1,385.05,381,381.55,537
MBECL,20190510,4.5,4.5,4.5,4.5,44540
MBLINFRA,20190510,12.35,12.35,11.95,12.15,20121
MCDHOLDING,20190510,23.7,23.7,22.45,23.3,7330
MCDOWELL-N,20190510,525.8,540.45,525.3,537.9,1090708
MCLEODRUSS,20190510,39,39.45,37.55,37.9,323780
MCX,20190510,829.95,834.4,815.25,818.75,193939
MEGASOFT,20190510,5.85,6.15,5.85,6,6548
MEGH,20190510,62.1,63.1,62.1,62.5,410243
MENONBE,20190510,76.8,78.6,76.5,77.1,4452
MEP,20190510,36.05,37.4,36.05,36.35,190176
MERCATOR,20190510,3.25,3.25,3.25,3.25,104909
MERCK,20190510,3670.55,3739,3665.1,3710.35,19202
METALFORGE,20190510,7.7,7.95,7.65,7.8,3166
METKORE,20190510,0.8,0.85,0.8,0.85,13530
METROPOLIS,20190510,940.1,948,932.1,946,39493
MFSL,20190510,409,415,407.7,410.9,402368
MGL,20190510,925,929.95,882,889.45,1251817
MHRIL,20190510,233.6,233.6,223.3,224.45,15332
MIC,20190510,0.9,0.9,0.85,0.9,66725
MIDHANI,20190510,122.4,125.8,121.1,121.9,48995
MINDACORP,20190510,110.2,115.15,110.2,114.15,46624
MINDAIND,20190510,344.75,349.9,340,345.15,88441
MINDTECK,20190510,36,38.5,35.25,35.8,4550
MINDTREE,20190510,980.4,982.9,973,975.35,215170
MIRCELECTR,20190510,18.65,18.65,17.9,18,132652
MIRZAINT,20190510,53.4,53.9,52.45,52.75,127016
MMFL,20190510,524.5,530,518.05,526.5,417
MMTC,20190510,24.7,25.05,24.55,24.75,313731
MODIRUBBER,20190510,42.75,42.75,42.75,42.75,17
MOHITIND,20190510,7.85,7.95,7.65,7.95,4085
MOHOTAIND,20190510,36.5,36.5,34,34.65,4200
MOIL,20190510,146.65,148.85,146.65,147.6,55553
MOLDTECH,20190510,57.25,57.95,52.45,54.35,74028
MOLDTKPAC,20190510,243.95,245,239.5,244.1,7488
MONSANTO,20190510,2513.95,2575,2500.1,2531.1,2889
MONTECARLO,20190510,311.95,314.7,305,308.85,34236
MORARJEE,20190510,20.85,20.85,19.5,19.5,2965
MOREPENLAB,20190510,20.1,20.8,19.35,19.6,735929
MOTHERSUMI,20190510,130.6,131.4,127,127.7,7543743
MOTILALOFS,20190510,674.5,687.55,664.3,668,22133
MOTOGENFIN,20190510,36,37.7,35.4,36.15,759
MPHASIS,20190510,940,955.5,938.1,950.5,190930
MPSLTD,20190510,459.7,471.95,452.5,464.45,611
MRF,20190510,54600,54798.95,53751.6,53947.35,5090
MRO-TEK,20190510,35.9,35.9,33.85,34,9423
MRPL,20190510,64.4,65,63.5,63.8,788097
MSPL,20190510,9.85,10,9.6,9.9,3029
MSTCLTD,20190510,99.1,101.45,99,100,15521
MTEDUCARE,20190510,89.65,92.9,88.7,91.65,494880
MTNL,20190510,10.5,10.65,9.55,10.05,1377954
MUKANDENGG,20190510,15.75,16.2,14.6,15,2723
MUKANDLTD,20190510,47.75,47.75,44.35,45,24228
MUKTAARTS,20190510,41.85,42.4,41,41.25,11289
MUNJALAU,20190510,48.4,49.25,48.3,48.4,31237
MUNJALSHOW,20190510,153.15,153.5,149.5,150,2913
MURUDCERA,20190510,18.75,19.1,18.2,18.85,14459
MUTHOOTCAP,20190510,736,736,724.5,725.7,11845
MUTHOOTFIN,20190510,569.95,581.75,567.65,573.1,729308
MVL,20190510,0.25,0.25,0.2,0.2,130278
N100,20190510,525.7,527,520.55,526.46,13951
NACLIND,20190510,26.95,27.35,26.55,26.95,13213
NAGAFERT,20190510,5.7,5.85,5.6,5.7,175304
NAGAROIL,20190510,0.25,0.35,0.25,0.3,1895141
NAGREEKCAP,20190510,13,13.15,12.65,13.15,1606
NAGREEKEXP,20190510,21,21,19.3,19.95,1472
NAHARCAP,20190510,85,85,84,84.05,823
NAHARINDUS,20190510,38.65,39.25,38.1,38.95,4510
NAHARPOLY,20190510,33.15,35.05,33.15,33.8,3663
NAHARSPING,20190510,80.8,83.85,80.75,83,4230
NATCOPHARM,20190510,546.9,546.9,536,541.95,165707
NATHBIOGEN,20190510,430.3,430.3,413.45,421.15,22605
NATIONALUM,20190510,49.9,50.55,49.5,49.6,6177303
NATNLSTEEL,20190510,4.2,4.2,4,4.15,8270
NAUKRI,20190510,1923.7,1984,1914,1942.85,336107
NAVINFLUOR,20190510,674,681.55,674,676.05,16325
NAVKARCORP,20190510,30.15,30.45,29.05,29.4,254743
NAVNETEDUL,20190510,108.85,108.85,105.5,106.25,16651
NBCC,20190510,55.4,56.1,55,55.7,3616071
NBIFIN,20190510,1120.1,1149.6,1120.1,1149.6,272
NBVENTURES,20190510,89.35,91.7,89.1,89.85,59645
NCC,20190510,91.65,96.85,91.65,95.9,7923082
NCLIND,20190510,138.35,140.35,134.85,135.85,14303
NDGL,20190510,762.05,815,762.05,812.2,153
NDL,20190510,46.3,47.2,45.05,45.75,23493
NDTV,20190510,34.35,34.8,34.35,34.7,9704
NECCLTD,20190510,7.75,8.25,7.05,7.8,76099
NECLIFE,20190510,16.55,16.8,16.2,16.4,21933
NELCAST,20190510,67.55,68.25,66.6,67,27718
NELCO,20190510,286.15,292.9,285.25,286.5,30274
NEOGEN,20190510,267,267,256.75,262.05,225767
NESCO,20190510,492.9,499,484.1,489.6,4874
NESTLEIND,20190510,10371.9,10435.65,10171.05,10231.15,61273
NETF,20190510,115,121,110.3,113.85,422
NETWORK18,20190510,30,30.25,29.5,30.1,156971
NEULANDLAB,20190510,663.95,685,663.95,671.1,10499
NEWGEN,20190510,330,334.95,329,332.7,11252
NEXTMEDIA,20190510,16.95,16.95,16.25,16.8,885
NFL,20190510,36.3,36.7,35.85,36.05,271171
NH,20190510,193.05,195,191.05,194.7,15000
NHPC,20190510,22.65,23,22.35,22.45,2105521
NIACL,20190510,172.65,177.55,172.65,173.9,40868
NIFTYBEES,20190510,1187,1193.15,1183.11,1184.98,72277
NIFTYEES,20190510,14000,14000,14000,14000,1
NIITLTD,20190510,101,102.4,100.05,100.4,335319
NIITTECH,20190510,1229,1252,1228,1244.7,659291
NILAINFRA,20190510,6.9,6.9,6.75,6.8,137496
NILASPACES,20190510,1.55,1.65,1.55,1.6,739600
NILKAMAL,20190510,1251,1313.55,1224,1253.8,17476
NIPPOBATRY,20190510,580.75,581,555.15,561.45,1514
NITCO,20190510,34.35,34.4,33.5,33.8,24683
NITESHEST,20190510,4.9,5.7,4.65,4.85,255465
NITINFIRE,20190510,1.15,1.2,1.1,1.2,23683
NITINSPIN,20190510,77.05,78.7,76.05,76.65,16771
NKIND,20190510,33.6,35,33.6,35,841
NLCINDIA,20190510,65.15,65.4,64.3,64.75,1285435
NMDC,20190510,95.3,95.9,92.85,93.55,3501265
NOCIL,20190510,121.2,122,111.65,118,1524817
NOIDATOLL,20190510,5,5.15,5,5.1,16063
NRAIL,20190510,292.9,306.75,283.8,292.6,9364
NRBBEARING,20190510,172,175,167,171.45,40614
NSIL,20190510,1045.3,1055,1040,1045.25,203
NTL,20190510,0.6,0.6,0.6,0.6,313
NTPC,20190510,128.45,128.75,126.25,127,9724014
NUCLEUS,20190510,358.75,359.5,350.6,353.1,5369
OBEROIRLTY,20190510,513.4,529.4,510.45,522.65,960829
OCCL,20190510,1166,1166,1137.05,1145,1302
OFSS,20190510,3489.95,3500,3355.7,3393.1,42418
OIL,20190510,176.9,178.3,174.45,175.6,695292
OILCOUNTUB,20190510,11.85,12.25,11.6,12,14440
OISL,20190510,4,4,4,4,5661
OLECTRA,20190510,222,223.7,215.8,216.5,20650
OMAXAUTO,20190510,71,72.75,69.65,70.05,2663
OMAXE,20190510,206.9,206.9,204.7,205.35,246873
OMKARCHEM,20190510,13.95,14.95,13.4,13.95,269633
OMMETALS,20190510,27.05,27.35,26.45,27,18616
ONELIFECAP,20190510,11.25,12.15,11.1,12,11150
ONEPOINT,20190510,39.2,39.2,36.15,37.8,24843
ONGC,20190510,168.4,169.4,165.7,166.3,6195094
ONMOBILE,20190510,38.2,41,38.2,40.2,168634
ONWARDTEC,20190510,51,51,50.35,50.75,2453
OPTIEMUS,20190510,123.9,123.9,110.3,114.25,77981
OPTOCIRCUI,20190510,7.35,7.6,7.3,7.4,139293
ORBTEXP,20190510,112.6,115.8,112.6,114.85,8001
ORICONENT,20190510,24.3,25,23.65,24.45,15760
ORIENTABRA,20190510,23.95,23.95,22.65,22.75,8283
ORIENTALTL,20190510,12.1,12.25,11.75,12.15,3129
ORIENTBANK,20190510,92,96.7,92,95.6,4259081
ORIENTBELL,20190510,144,147.2,139.95,143.9,13679
ORIENTCEM,20190510,108.25,109.4,107.05,107.7,203500
ORIENTELEC,20190510,161,163.9,156.5,163,473530
ORIENTHOT,20190510,45.25,45.25,44.75,45,12683
ORIENTPPR,20190510,32.6,32.75,32,32.1,263863
ORIENTREF,20190510,231,232.25,228.35,230.95,11227
ORISSAMINE,20190510,836,856.75,832.05,842.75,6163
ORTEL,20190510,4,4,4,4,2000
ORTINLABSS,20190510,12.7,12.8,12.35,12.6,7751
OSWALAGRO,20190510,6.9,7.3,6.75,7.1,11146
PAGEIND,20190510,21472.45,21599,21125,21295.65,45719
PAISALO,20190510,355,359.9,349.25,352.45,28973
PALASHSECU,20190510,38.3,40,38.3,39.65,182
PALREDTEC,20190510,28.8,29.3,28.2,29.2,2891
PANACEABIO,20190510,179,182.2,176.25,180.3,19083
PANAMAPET,20190510,125.5,125.55,121.3,123.6,11482
PAPERPROD,20190510,244.4,249.7,240.1,243.75,180712
PARABDRUGS,20190510,1.35,1.35,1.25,1.3,27528
PARACABLES,20190510,12.55,12.75,12,12.2,92141
PARAGMILK,20190510,236.1,240,236.1,239.75,49731
PARSVNATH,20190510,4.3,4.75,4.2,4.7,298805
PATELENG,20190510,23.15,23.8,23.15,23.5,46889
PATINTLOG,20190510,39.95,41.2,39.5,40.4,22580
PATSPINLTD,20190510,9.55,9.7,9.15,9.5,6792
PCJEWELLER,20190510,120,129.95,119.55,127.4,34202774
PDMJEPAPER,20190510,16.3,17.2,15.95,16.3,24213
PDPL,20190510,6.55,7.1,6.45,6.65,10102
PDSMFL,20190510,245.05,247,242.4,244.65,770
PEARLPOLY,20190510,10.85,10.85,10.6,10.6,549
PEL,20190510,2181.65,2230,2166.45,2199.65,376281
PENIND,20190510,31.9,34.45,31.7,34.1,100883
PENINLAND,20190510,7.15,7.45,7.05,7.35,160928
PENPEBS,20190510,55.3,56.5,53.15,54.95,6165
PERSISTENT,20190510,613.4,615.3,606.5,608.55,66411
PETRONENGG,20190510,12.55,12.95,12.2,12.95,1282
PETRONET,20190510,237.05,240,235.1,236.3,3758984
PFC,20190510,108,108.8,106.95,108.25,3179439
PFIZER,20190510,3009.8,3058,2990,3025.95,5936
PFOCUS,20190510,64,69.9,62.05,63.4,36492
PFS,20190510,16.1,16.2,15.95,16.05,328153
PGEL,20190510,64.75,66,63.55,64.1,44213
PGHH,20190510,10410,10511.5,10280,10389,1310
PGIL,20190510,151.6,154.7,147.5,147.55,2347
PHILIPCARB,20190510,139.4,142,138.5,139.1,263287
PHOENIXLTD,20190510,599.85,599.85,575.8,582.35,133482
PIDILITIND,20190510,1160,1178.75,1153,1167.85,303672
PIIND,20190510,1021.8,1038,1021.8,1032.5,65684
PILANIINVS,20190510,2450,2450,2375.1,2396.4,5474
PILITA,20190510,7.95,8.3,7.75,8.25,96645
PIONDIST,20190510,132.95,139.9,130.05,135.1,4023
PIONEEREMB,20190510,23.95,24.35,23.1,24.35,7407
PITTIENG,20190510,50.25,51.9,49.25,49.85,28803
PKTEA,20190510,151,159.95,150.25,155,152
PLASTIBLEN,20190510,191.1,192.05,179.45,181.5,4452
PNB,20190510,85,87.25,84.4,86.25,21821500
PNBGILTS,20190510,30,30,29.35,29.65,86947
PNBHOUSING,20190510,728,797,727,785.85,4601113
PNC,20190510,16,16,15.4,15.6,1063
PNCINFRA,20190510,154.1,160,151.2,158.1,52856
PODDARHOUS,20190510,484,485,484,485,1002
PODDARMENT,20190510,159.05,160,156.2,159,569
POKARNA,20190510,180,180,168.9,171.9,21598
POLYCAB,20190510,646.05,677.7,645.3,655.15,771913
POLYMED,20190510,196.45,199.45,195,195.05,1652
POLYPLEX,20190510,492.95,506.9,490.05,499.6,25551
PONNIERODE,20190510,120,120,109.8,112.7,3679
POWERGRID,20190510,188.4,188.45,185.05,185.55,3340512
POWERMECH,20190510,865,872.4,860,860.95,1826
PPAP,20190510,265.15,265.15,258.5,262.4,2957
PRABHAT,20190510,69.45,69.8,68.25,68.8,29132
PRADIP,20190510,1,1.1,1,1,382
PRAENG,20190510,8.3,8.5,8.15,8.2,5556
PRAJIND,20190510,122.25,124.65,120.7,122.15,1211303
PRAKASH,20190510,71.2,73,70.85,71.25,185701
PRAKASHCON,20190510,3.5,3.6,3.45,3.5,54726
PRAKASHSTL,20190510,0.25,0.25,0.25,0.25,66864
PRAXIS,20190510,135.5,138.4,135.5,136.7,6716
PRECAM,20190510,48.55,49.1,47.25,48.1,5761
PRECOT,20190510,41.2,41.75,41.2,41.75,100
PRECWIRE,20190510,191,193.95,190,192.25,1594
PREMEXPLN,20190510,220,222.85,214.25,217.8,3518
PREMIER,20190510,4.9,5.1,4.8,5.1,27309
PREMIERPOL,20190510,24.2,26.3,23,24.3,2872
PRESSMN,20190510,25.7,25.9,25.35,25.6,4209
PRESTIGE,20190510,262.55,266.95,262,264.2,40680
PRICOLLTD,20190510,38.85,39.4,36.4,36.75,190086
PRIMESECU,20190510,40.1,42.8,39.9,40.1,56689
PROSEED,20190510,0.45,0.45,0.4,0.45,139842
PROVOGE,20190510,1.2,1.3,1.2,1.3,11391
PROZONINTU,20190510,26.15,26.2,25.05,25.45,119660
PRSMJOHNSN,20190510,86.95,87.8,84.15,86.85,505681
PSB,20190510,27.3,27.85,27.15,27.5,34624
PSL,20190510,0.9,0.95,0.9,0.95,126047
PSPPROJECT,20190510,439.25,449.3,439.2,444.05,11590
PSUBNKBEES,20190510,332.8,336.85,325.64,335.23,5289
PTC,20190510,66.8,68.05,66.8,67.25,249129
PTL,20190510,39.9,40.5,39.65,39.85,19500
PUNJABCHEM,20190510,693.65,703.85,690,695.85,2808
PUNJLLOYD,20190510,1.7,1.7,1.65,1.7,204003
PURVA,20190510,73.45,73.8,71.85,73,94811
PVR,20190510,1772,1776,1696.7,1715.4,792063
QGOLDHALF,20190510,1401,1404,1398,1399,60
QNIFTY,20190510,1153,1153,1148.5,1152,9
QUESS,20190510,655.65,664.85,651.65,656.8,22134
QUICKHEAL,20190510,210,212.9,205.5,208.9,119161
QUINTEGRA,20190510,0.4,0.4,0.4,0.4,100
RADAAN,20190510,2.55,2.65,2.4,2.4,18583
RADICO,20190510,339,348,336.05,345.5,339141
RADIOCITY,20190510,57.2,59.75,56.05,58.2,46015
RAIN,20190510,112.25,113.3,109.15,110,790922
RAINBOWPAP,20190510,0.85,0.9,0.8,0.9,10246
RAJESHEXPO,20190510,673,675.9,662.5,669.7,280685
RAJRAYON,20190510,0.1,0.1,0.05,0.1,1901017
RAJSREESUG,20190510,22.7,22.8,22.25,22.25,2147
RALLIS,20190510,143.15,144.85,142.45,143.2,37358
RAMANEWS,20190510,20.65,21,20,20.7,14337
RAMASTEEL,20190510,103.9,112.75,97.5,100.35,331511
RAMCOCEM,20190510,748,751.05,741.45,744.35,76117
RAMCOIND,20190510,202.7,203.8,199.5,199.65,9223
RAMCOSYS,20190510,207,209.05,201.1,203.05,16823
RAMGOPOLY,20190510,2.25,2.3,2.25,2.25,3182
RAMKY,20190510,102.6,105.4,100,100.55,166817
RANASUG,20190510,3.15,3.35,3.1,3.1,65933
RANEENGINE,20190510,454,465.95,450,450.85,3739
RANEHOLDIN,20190510,1210.3,1218.5,1187.3,1201.5,1650
RATNAMANI,20190510,866.1,875.2,863.05,866.55,28052
RAYMOND,20190510,809.95,815,795.05,804.4,464539
RBL,20190510,568,574.8,562.5,567.95,9230
RBLBANK,20190510,660,676.9,659,675,911404
RCF,20190510,56.35,56.75,55.85,55.95,616447
RCOM,20190510,2.4,2.4,2.4,2.4,3584592
RECLTD,20190510,136.65,137.55,134.6,136.2,4572677
REDINGTON,20190510,93,93.55,89.4,90.45,50918
REFEX,20190510,32,34.55,32,34.55,19396
REGENCERAM,20190510,2.45,2.45,2.45,2.45,1800
RELAXO,20190510,874.9,879,860.3,868.3,22895
RELCAPITAL,20190510,118.45,123.2,116.75,117.8,15767997
RELCNX100,20190510,117.79,117.79,116.31,117.15,341
RELCONS,20190510,52.7,53.99,48.5,49.16,2735
RELDIVOPP,20190510,29.89,29.92,29.7,29.92,313
RELIANCE,20190510,1265,1277.7,1245,1251.15,11226831
RELIGARE,20190510,28.05,30.7,27.8,30.7,120344
RELINFRA,20190510,102.1,108.5,102.1,107.15,10773570
RELNV20,20190510,577.5,577.5,569,569.83,4032
REMSONSIND,20190510,81.35,87.25,81.35,85.45,3831
RENUKA,20190510,10.4,10.6,10.35,10.4,261330
REPCOHOME,20190510,401.95,407.65,396.95,399,407882
REPRO,20190510,604.1,623,590.2,607.75,4601
RESPONIND,20190510,91,91,86.55,88.55,177349
RETFMID150,20190510,61.04,61.19,60.67,60.67,23940
REVATHI,20190510,373,376,365.35,366.8,214
RGL,20190510,294.05,296.15,285,291.4,3405
RHFL,20190510,21.1,21.4,20.3,20.5,375645
RICOAUTO,20190510,60.4,61.5,60.4,61.2,32354
RIIL,20190510,298.9,304.8,298.3,300.75,162191
RITES,20190510,237.35,240.8,234.5,237.45,108836
RKDL,20190510,7.6,7.65,7.6,7.65,1790
RKFORGE,20190510,479.2,490,471,480.35,7296
RMCL,20190510,13.9,13.9,13.15,13.25,175268
RML,20190510,351.7,351.95,338.2,344.9,4490
RNAM,20190510,190,193.45,187.5,191.7,309878
RNAVAL,20190510,8.1,8.2,7.9,8.1,560523
ROHITFERRO,20190510,1,1,1,1,8756
ROHLTD,20190510,111.95,113,108.7,110.75,9528
ROLLT,20190510,2.1,2.3,2.1,2.25,1842
ROLTA,20190510,5.7,5.95,5.6,5.9,213045
ROSSELLIND,20190510,61.4,62.4,57.1,59.55,9182
RPGLIFE,20190510,226.5,233.95,224.5,230.15,10379
RPOWER,20190510,6.15,6.35,6.05,6.15,42509522
RPPINFRA,20190510,138.25,140.65,135.6,137.95,71493
RRSLGETF,20190510,18.56,18.56,18.51,18.55,817
RSSOFTWARE,20190510,28,28.2,27,27.1,25941
RSWM,20190510,158,160,155.6,156.65,7310
RSYSTEMS,20190510,46.35,47.2,46.25,46.7,3362
RTNINFRA,20190510,2.35,2.35,2.2,2.25,337685
RTNPOWER,20190510,2.35,2.35,2.2,2.25,985235
RUBYMILLS,20190510,254.95,255.8,249.6,253.2,2610
RUCHINFRA,20190510,2.8,3,2.8,2.9,20638
RUCHIRA,20190510,92.9,93.45,91.75,92.4,17493
RUCHISOYA,20190510,6.9,7,6.9,6.9,2098528
RUPA,20190510,295.05,306.75,295.05,297.65,17056
RUSHIL,20190510,589.95,602.65,587,594.95,10938
RVNL,20190510,23,23.1,22.6,22.7,3917012
SABEVENTS,20190510,1.35,1.35,1.35,1.35,10000
SABTN,20190510,4,4.25,3.95,4,2289
SADBHAV,20190510,221.25,230.8,216,218.9,43109
SADBHIN,20190510,80.5,81.6,79.1,80.9,3056
SAGARDEEP,20190510,55.9,57,53.05,53.05,1648
SAGCEM,20190510,607.65,612.95,600,603,815
SAIL,20190510,52.6,53.5,51.6,52.5,24838439
SAKAR,20190510,63.95,65.9,60.3,61.2,513
SAKHTISUG,20190510,10.45,10.9,10.2,10.65,13081
SAKSOFT,20190510,270,275,259.5,267.7,2758
SAKUMA,20190510,30.6,31.5,30.05,31.15,90038
SALASAR,20190510,187,201.4,187,196.1,38754
SALONA,20190510,90.55,96,90.1,94.1,2519
SALSTEEL,20190510,4.9,4.9,4.6,4.7,10527
SALZERELEC,20190510,118.65,118.7,115,115.95,2710
SAMBHAAV,20190510,5.35,5.8,4.5,4.85,474682
SANCO,20190510,16.9,17.8,16.6,17.35,128541
SANDESH,20190510,705.25,705.25,689.8,698.35,558
SANDHAR,20190510,271.15,277.3,271.05,274.9,7706
SANGAMIND,20190510,55.4,56.8,55.05,55.75,1311
SANGHIIND,20190510,59.25,61.05,58.7,59.95,66946
SANGHVIFOR,20190510,22.8,23.1,21.3,21.85,1317
SANGHVIMOV,20190510,124.9,124.9,120,121.25,5447
SANOFI,20190510,5499.85,5534.05,5405.3,5413.9,9989
SANWARIA,20190510,8.05,9.3,8,8.3,1444060
SARDAEN,20190510,264.9,272,261,263.65,15740
SAREGAMA,20190510,546,548.3,535.35,539.15,11172
SARLAPOLY,20190510,24.25,24.45,23.5,23.7,5188
SASKEN,20190510,736,740.55,734.45,736.3,5553
SASTASUNDR,20190510,108.9,116.85,108.15,115,817
SATHAISPAT,20190510,7,7,6.5,6.7,476
SATIN,20190510,305,312,303.5,308.5,112691
SBIETFQLTY,20190510,95.05,95.05,94.51,94.65,1230
SBILIFE,20190510,650.1,668,639.2,642.05,758566
SBIN,20190510,301.8,310.75,292.45,308.05,60739833
SCAPDVR,20190510,0.6,0.6,0.6,0.6,1410
SCHAEFFLER,20190510,4949.95,4978.3,4775,4815.15,4270
SCHAND,20190510,140.65,145.15,140.65,141.25,5223
SCHNEIDER,20190510,94.4,94.85,92,92.4,32288
SCI,20190510,32.7,32.8,32.4,32.45,202128
SDBL,20190510,143.5,149.5,143,147.15,9073
SEAMECLTD,20190510,408.85,420.95,406.4,417.25,6041
SELAN,20190510,173.9,175,173.1,173.8,18438
SELMCL,20190510,1,1,0.95,0.95,30953
SEPOWER,20190510,3.6,3.6,3.5,3.55,162
SEQUENT,20190510,71.55,73.05,70.6,70.9,217000
SESHAPAPER,20190510,938,946.2,921.3,927.05,307
SETCO,20190510,26.2,26.5,25.05,25.2,94578
SETF10GILT,20190510,169,171,169,171,11
SETFGOLD,20190510,2884,2893,2862.15,2866.5,1389
SETFNIF50,20190510,115.42,115.9,115,115.2,164708
SETFNIFBK,20190510,292.28,294.46,291.25,292.85,2770
SETFNN50,20190510,272.55,275.25,271.01,271.31,9171
SFL,20190510,1266.05,1266.05,1240,1254.2,8894
SGL,20190510,6.6,6.9,6.55,6.65,2541
SHAHALLOYS,20190510,15.5,16.2,13.9,14.7,10585
SHAKTIPUMP,20190510,425,449.45,425,429.75,126136
SHALBY,20190510,126.9,127.2,125,125.4,5328
SHALPAINTS,20190510,78.45,78.5,76.25,76.8,28259
SHANKARA,20190510,460,531.6,455,522.8,387513
SHANTIGEAR,20190510,125.05,126,124.05,124.2,1334
SHARDACROP,20190510,382.9,400.05,382,387.5,4950
SHARDAMOTR,20190510,1312.95,1334.7,1295,1312.8,652
SHARIABEES,20190510,251.87,252.39,248.32,248.33,106
SHEMAROO,20190510,370.4,393,370.4,377.05,2899
SHILPAMED,20190510,376.3,386.05,370.6,381.25,9015
SHIRPUR-G,20190510,15.5,15.85,14.95,15.2,154768
SHIVAMAUTO,20190510,33.25,34.1,33.2,33.4,30966
SHIVAMILLS,20190510,47,48.3,46.55,47.15,501
SHIVATEX,20190510,116.5,118.4,113.5,113.6,493
SHK,20190510,147.75,148.9,145.5,146.9,29268
SHOPERSTOP,20190510,459.1,467,452,460.2,12461
SHREECEM,20190510,19250,19366,18900,18983.3,34078
SHREEPUSHK,20190510,142,148.95,142,147.2,8294
SHREERAMA,20190510,5.35,5.35,5.15,5.3,2917
SHREYANIND,20190510,139.6,139.6,137,137.2,15791
SHREYAS,20190510,170.9,170.9,158.3,160.25,10962
SHRIPISTON,20190510,1045,1065.75,980,1045.35,957
SHRIRAMCIT,20190510,1465.15,1484.45,1421,1449.3,24452
SHRIRAMEPC,20190510,7.05,7.3,7.05,7.15,18619
SHYAMCENT,20190510,5.75,5.85,5.5,5.5,12475
SICAGEN,20190510,23.35,23.6,23,23.4,3482
SICAL,20190510,118.2,121.8,115.2,118.9,7460
SIEMENS,20190510,1089.85,1104.95,1061.45,1071.05,470988
SIGIND,20190510,37.35,38.75,36.65,37.4,13230
SIL,20190510,13.65,13.75,13.65,13.75,100
SILINV,20190510,169.95,170.35,166,167.45,2969
SIMBHALS,20190510,10.85,10.85,10.4,10.45,10099
SIMPLEXINF,20190510,153.8,155,149,150.25,10199
SINTEX,20190510,7.45,7.6,7.45,7.5,912909
SIS,20190510,854,875,834.5,868.35,9987
SITASHREE,20190510,0.5,0.6,0.5,0.55,26024
SITINET,20190510,3.75,3.75,3.6,3.75,81849
SIYSIL,20190510,333.7,333.75,325,326.55,2999
SJVN,20190510,24,24.1,24,24,348735
SKFINDIA,20190510,1831,1880,1831,1859.85,1927
SKIL,20190510,8.9,9,8.3,8.9,23869
SKIPPER,20190510,57,59.45,57,57.35,8796
SKMEGGPROD,20190510,46.9,47.4,46.5,46.65,10720
SMARTLINK,20190510,84.75,85,83.15,83.8,1237
SMLISUZU,20190510,725.65,757.8,725.65,735.55,8832
SMPL,20190510,0.4,0.45,0.4,0.4,5767
SMSLIFE,20190510,490.5,491,470,475,3151
SMSPHARMA,20190510,54.5,56.25,54.5,55.75,5931
SNOWMAN,20190510,32.75,33.25,31.8,32,127380
SOBHA,20190510,452.4,454.65,443,445.85,55947
SOLARA,20190510,461.9,474.35,427.3,431.1,200958
SOLARINDS,20190510,1086.95,1087.45,1056.2,1062.75,3036
SOMANYCERA,20190510,381.1,384.95,368.15,380.85,10546
SOMATEX,20190510,3.9,3.9,3.9,3.9,6110
SOMICONVEY,20190510,23.5,23.5,20.95,21.6,3451
SONATSOFTW,20190510,330.05,335,330.05,332.85,35325
SORILINFRA,20190510,265.9,269.8,258.95,260.2,34760
SOTL,20190510,1072.55,1109.2,1072.3,1093.8,179
SOUTHBANK,20190510,14.8,15,13.7,14.05,51854589
SOUTHWEST,20190510,28,28,27.9,27.9,15401
SPAL,20190510,296.95,300.4,294,299.45,3932
SPARC,20190510,158.1,160.4,153.25,155.85,214061
SPCENET,20190510,0.85,0.95,0.85,0.95,5956
SPECIALITY,20190510,97.5,97.95,95.25,96,92861
SPENCERS,20190510,125.25,126.5,120.6,121.85,257679
SPENTEX,20190510,1.75,1.75,1.75,1.75,50
SPIC,20190510,23.7,24.2,23.5,23.9,32546
SPICEMOBI,20190510,7.05,7.15,6.6,7,3054
SPLIL,20190510,43.75,43.75,42.5,42.9,28238
SPMLINFRA,20190510,26.55,29.95,26.2,26.55,18757
SPTL,20190510,16.65,17.1,16.25,16.55,1892182
SPYL,20190510,0.25,0.3,0.2,0.25,132156
SREEL,20190510,202.8,203,200,200.5,3943
SREINFRA,20190510,23.5,24,23.5,23.8,239959
SRF,20190510,2435.8,2470.5,2410.5,2445.95,227115
SRHHYPOLTD,20190510,154.95,159,154.95,156,2091
SRIPIPES,20190510,189.35,189.4,182.55,186.6,35989
SRTRANSFIN,20190510,1025,1049.9,1012.2,1018.95,1266794
SSWL,20190510,820.05,824.8,808,818.6,4285
STAMPEDE,20190510,1.15,1.25,1.15,1.15,25022
STAR,20190510,484.45,506.55,478.55,484.45,2943603
STARCEMENT,20190510,109.9,111.2,108.3,108.95,58531
STARPAPER,20190510,118,118.15,114.15,115.85,26810
STCINDIA,20190510,112.25,114.9,112.15,113,68697
STEELXIND,20190510,15,15,14.25,14.85,5775
STEL,20190510,91.8,95.95,91.8,93.95,2423
STERTOOLS,20190510,264.95,270,258,267.05,4719
STINDIA,20190510,8.65,9.4,8.6,9.4,480
STRTECH,20190510,186,186.9,182,182.45,859488
SUBEX,20190510,6.85,7.1,6.65,7,1183270
SUBROS,20190510,242.5,245,235.5,237.1,32837
SUDARSCHEM,20190510,312,315.85,308,309,17887
SUJANAUNI,20190510,0.25,0.3,0.2,0.25,16107
SUMEETINDS,20190510,3.25,3.3,3,3.05,151185
SUMMITSEC,20190510,554.4,565,548,549.9,4036
SUNCLAYLTD,20190510,2589,2589,2537.55,2550.15,6350
SUNDARAM,20190510,1.75,1.75,1.65,1.7,123257
SUNDARMFIN,20190510,1454.6,1463.65,1433.3,1439.8,3208
SUNDARMHLD,20190510,76.15,77.95,73.4,73.8,26639
SUNDRMBRAK,20190510,297.65,297.65,289.9,293.95,491
SUNDRMFAST,20190510,532,536.75,524.45,525.7,52089
SUNFLAG,20190510,40.7,41,40.4,40.9,66225
SUNILHITEC,20190510,0.9,0.9,0.85,0.85,370477
SUNPHARMA,20190510,437,442.65,434.45,437.75,3482485
SUNTECK,20190510,436,458.95,432.8,440.4,121674
SUNTV,20190510,542,553.4,538.5,541.15,1131188
SUPERHOUSE,20190510,105,107.5,104.25,105.5,4607
SUPERSPIN,20190510,6,6.05,6,6.05,40472
SUPPETRO,20190510,202.25,207,200.6,204.45,5050
SUPRAJIT,20190510,214.9,216.65,211.85,214.6,5021
SUPREMEIND,20190510,1008,1014.05,981.05,993.4,29839
SUPREMEINF,20190510,20.3,20.35,19.4,20,1769
SURANASOL,20190510,6.7,6.9,6.55,6.8,30719
SURANAT&P,20190510,4.05,4.1,4.05,4.1,24785
SURYALAXMI,20190510,31.65,31.65,30.5,30.7,1599
SURYAROSNI,20190510,231,236.4,230.15,235.05,40652
SUTLEJTEX,20190510,38.95,38.95,36.5,36.75,70431
SUVEN,20190510,258.2,261,254,259.15,88696
SUZLON,20190510,5.55,6.5,5.45,6.4,64347710
SWANENERGY,20190510,100.15,104,97.45,101.4,199650
SWARAJENG,20190510,1352.85,1366.4,1325.05,1331.95,2912
SWELECTES,20190510,230.75,230.75,217,220.1,5118
SYMPHONY,20190510,1327,1334,1300,1306.2,6042
SYNCOM,20190510,1.5,1.5,1.5,1.5,6690
SYNDIBANK,20190510,36.8,38.3,36.7,37.95,11559425
SYNGENE,20190510,605,610.75,594.6,597.6,63752
TAINWALCHM,20190510,56.35,57.9,56.35,57.45,465
TAJGVK,20190510,191.3,196.8,189,190.95,9510
TAKE,20190510,135.5,141.5,135.5,139.4,120128
TALBROAUTO,20190510,175,187,174.05,184.55,11264
TALWALKARS,20190510,46.5,49.8,44.85,47.9,224209
TALWGYM,20190510,105,108.45,102,106.95,107336
TANLA,20190510,38.65,41.35,38.65,41.25,271435
TANTIACONS,20190510,3.15,3.35,3.05,3.35,1361
TARAJEWELS,20190510,0.85,0.9,0.85,0.85,44083
TARAPUR,20190510,5.05,5.05,5.05,5.05,1
TARMAT,20190510,38,38.6,36.6,37.05,2401
TASTYBITE,20190510,8701.1,8824.95,8701.1,8764.45,68
TATACHEM,20190510,589.75,594.65,589,590,333536
TATACOFFEE,20190510,86,86.8,85.65,85.95,86505
TATACOMM,20190510,548.6,564.9,548.6,557.85,254894
TATAELXSI,20190510,864,875.2,858.8,862.35,296494
TATAGLOBAL,20190510,198.6,201.4,197.55,198.5,1246805
TATAINVEST,20190510,855,860,852.05,855.8,3988
TATAMETALI,20190510,610,611.75,591,597.95,30505
TATAMOTORS,20190510,187,190.6,184.3,185.9,28910719
TATAMTRDVR,20190510,88.65,90.4,87.95,89.35,4051558
TATAPOWER,20190510,64.4,65.3,63.6,63.8,5801249
TATASPONGE,20190510,689,699,680,689.6,38767
TATASTEEL,20190510,522,525.75,479.05,486.8,37240921
TATASTLBSL,20190510,32.6,33.5,30.55,30.95,2173272
TBZ,20190510,60.6,62.9,60.6,61.5,84043
TCI,20190510,289.7,289.75,284,285,9099
TCIDEVELOP,20190510,351,351,341.25,341.3,13
TCIEXP,20190510,625,632.9,607,614.55,33639
TCIFINANCE,20190510,14,14.05,13.75,14,4865
TCNSBRANDS,20190510,810,810,790,802.65,2394
TCPLPACK,20190510,353.05,373,353.05,369.05,1609
TCS,20190510,2175,2192,2125.85,2135.8,2039633
TDPOWERSYS,20190510,121.7,124.35,121,122.8,8234
TEAMLEASE,20190510,2924.65,2960.05,2865,2944.8,28250
TECHIN,20190510,4.55,4.85,4.5,4.5,3306
TECHM,20190510,810.4,813.4,800.4,808.4,1429055
TECHNOE,20190510,230.2,234.95,225.25,234,9315
TECHNOFAB,20190510,65.45,65.45,62.5,63.75,3484
TEJASNET,20190510,179.75,182.7,174.4,180.95,109906
TERASOFT,20190510,41.8,43.3,41.25,43.05,9377
TEXINFRA,20190510,51.15,51.9,51.15,51.35,1013
TEXMOPIPES,20190510,17.8,18.1,17.7,17.8,31293
TEXRAIL,20190510,64.65,65.35,64.05,64.25,33043
TFCILTD,20190510,110.65,114,110.65,112.2,49717
TFL,20190510,4.8,5.35,4.75,5.15,1230
TGBHOTELS,20190510,9.7,10.4,9.7,9.95,7838
THANGAMAYL,20190510,307.75,307.75,286.1,287.2,6349
THEINVEST,20190510,147.9,154.5,142.7,150.45,3199
THEMISMED,20190510,278.8,284,270.1,281.85,670
THERMAX,20190510,948,959.95,945,951.9,4777
THIRUSUGAR,20190510,13,13.35,12.15,12.6,23341
THOMASCOOK,20190510,242.45,246.8,240.1,245.5,70966
THOMASCOTT,20190510,9.2,9.2,9.2,9.2,101
THYROCARE,20190510,465.95,465.95,455,459.95,119524
TI,20190510,14,14,13.55,13.65,24000
TIDEWATER,20190510,4890.2,4920,4853,4860.6,388
TIIL,20190510,506.7,507,502.65,503.3,1843
TIINDIA,20190510,368,373.75,366.1,371.65,15153
TIJARIA,20190510,17.25,18.8,17,17.75,57914
TIL,20190510,231.2,236.95,228,230,2235
TIMESGTY,20190510,33.05,35.95,32.9,35.05,1918
TIMETECHNO,20190510,81.05,83.3,79.5,80,93364
TIMKEN,20190510,533,543.05,528.55,535.15,4780
TINPLATE,20190510,132.8,135.35,131.45,132.4,136574
TIPSINDLTD,20190510,59.5,59.5,57.9,58,1108
TIRUMALCHM,20190510,78.95,79.25,77.9,78.3,112413
TITAN,20190510,1108,1137.85,1094.3,1132.1,3032624
TMRVL,20190510,24.2,24.3,23.45,23.75,5089
TNPETRO,20190510,35.95,36.8,35.8,36.5,47654
TNPL,20190510,184.3,185.45,183,183.25,28908
TNTELE,20190510,1.8,1.8,1.8,1.8,1069
TOKYOPLAST,20190510,48,53,48,49.2,216
TORNTPHARM,20190510,1669.75,1696,1655,1682.45,265645
TORNTPOWER,20190510,247.05,252.45,247.05,250.75,461821
TPLPLASTEH,20190510,129.6,129.6,122.25,123.7,1878
TREEHOUSE,20190510,4.7,4.95,4.7,4.95,29347
TREJHARA,20190510,24.25,25.05,22.2,23,37233
TRENT,20190510,372.65,374.5,368,370.35,390415
TRF,20190510,118.7,121.5,113.05,115.3,43523
TRIDENT,20190510,65,67.45,64.5,67,551142
TRIGYN,20190510,64.35,66.8,63.4,65.2,38931
TRIL,20190510,11.15,11.35,10.75,11,39189
TRITURBINE,20190510,105.45,105.9,101,101.9,22202
TRIVENI,20190510,66,67.5,65.95,66.5,481455
TTKHLTCARE,20190510,648,649.9,620,622.8,1379
TTKPRESTIG,20190510,7988.8,8027.05,7890.05,7997.35,1499
TTL,20190510,48.2,49.5,47.5,48.3,2140
TTML,20190510,2.9,2.9,2.85,2.9,183903
TV18BRDCST,20190510,28.95,29.55,28.95,29.4,2924136
TVSELECT,20190510,157.5,162.5,157.15,159,36409
TVSMOTOR,20190510,486.1,489.95,473.6,475.15,600347
TVSSRICHAK,20190510,2109,2141.1,2100,2101.55,831
TVTODAY,20190510,298.1,300.95,292.85,298.8,12633
TVVISION,20190510,2.85,2.9,2.85,2.85,1389
TWL,20190510,58.95,62.45,58.5,61.75,223995
UBL,20190510,1370.1,1379.8,1346.6,1351.45,240050
UCALFUEL,20190510,153.35,154.5,150,150.35,5819
UCOBANK,20190510,17.25,17.7,17.1,17.45,388561
UFLEX,20190510,220.1,220.7,216,218.5,29847
UFO,20190510,179,184.45,178,178.3,25650
UGARSUGAR,20190510,13.9,14.15,13.6,13.85,16865
UJAAS,20190510,6.2,7.2,6.2,6.85,112898
UJJIVAN,20190510,309.7,319,309.5,312.9,1186036
ULTRACEMCO,20190510,4508.7,4508.7,4422.6,4434.25,234079
UMANGDAIRY,20190510,50.55,52,49.1,49.75,7528
UMESLTD,20190510,1.85,1.9,1.85,1.9,11150
UNICHEMLAB,20190510,181.1,184.9,181,181.75,24162
UNIENTER,20190510,102.35,102.35,96.75,100.05,3023
UNIONBANK,20190510,83,84.6,82.05,84.05,6978479
UNIPLY,20190510,41.7,42,39.7,40.4,205574
UNITECH,20190510,1.3,1.3,1.3,1.3,7956502
UNITEDBNK,20190510,10.75,10.85,10.7,10.75,248326
UNITEDTEA,20190510,304.2,304.2,303,303,10
UNIVCABLES,20190510,200.3,205,198.9,203.6,9848
UPL,20190510,951,962.95,947,959,876783
URJA,20190510,2.65,2.75,2.6,2.65,1855430
USHAMART,20190510,33.65,34.35,33.5,33.55,401625
UTINEXT50,20190510,273.99,274,269,269,581
UTINIFTETF,20190510,1190.1,1191.7,1181.55,1181.55,4528
UTISENSETF,20190510,395.05,396.95,393.5,393.57,157
UTISXN50,20190510,325,325,325,325,10
UTTAMSTL,20190510,10.1,10.3,9.9,10.05,97397
UTTAMSUGAR,20190510,122.6,125,119,120.1,71308
UVSL,20190510,0.1,0.1,0.05,0.1,9556837
V2RETAIL,20190510,249.95,254.3,246.8,250.15,16291
VADILALIND,20190510,514.4,516.25,495.05,498,16105
VAIBHAVGBL,20190510,661,666.15,658.3,660.5,9551
VAKRANGEE,20190510,59.4,60.7,57.25,57.95,4300180
VARDHACRLC,20190510,42.25,43.85,42.2,43.55,7315
VARDMNPOLY,20190510,6.7,7.2,6.6,6.9,2504
VARROC,20190510,511.1,516.3,507.4,509.4,15934
VASCONEQ,20190510,13.5,14,13.5,13.6,28556
VASWANI,20190510,8.75,9.25,8.75,8.95,2003
VBL,20190510,917,917,905,912.4,77368
VEDL,20190510,158.4,159.55,153.85,155.95,8803987
VENKEYS,20190510,1935,1962.9,1802.2,1820.65,301338
VENUSREM,20190510,30.55,31.8,30.35,31.05,15009
VESUVIUS,20190510,1119.15,1142.9,1119.05,1140.55,16199
VETO,20190510,69.2,70,67.5,68.3,10227
VGUARD,20190510,206,211.95,198.1,209.7,2122451
VHL,20190510,2105.05,2165.1,2091,2096,476
VICEROY,20190510,3,3.05,2.85,3,17975
VIDHIING,20190510,72,75.3,71.1,74.65,82019
VIJIFIN,20190510,0.75,0.75,0.7,0.7,62264
VIKASECO,20190510,11.7,12.35,11.25,11.9,1863464
VIKASMCORP,20190510,4.7,4.7,4.7,4.7,204519
VIMALOIL,20190510,7.3,7.3,7.3,7.3,100
VIMTALABS,20190510,177,183.8,176.15,183,13602
VINATIORGA,20190510,1786.1,1840,1770.85,1785.2,19637
VINDHYATEL,20190510,1284.95,1293.3,1260,1289.8,3128
VINYLINDIA,20190510,74.25,74.25,72,72.65,7079
VIPCLOTHNG,20190510,16.35,16.6,16.1,16.3,23938
VIPIND,20190510,434,440.25,428.65,434.95,221703
VIPULLTD,20190510,41.45,43.8,41.45,43.25,13313
VISAKAIND,20190510,363.95,367.55,358.85,360.1,11273
VISASTEEL,20190510,7,7.15,6.8,6.85,14831
VISESHINFO,20190510,0.1,0.1,0.05,0.05,625490
VISHNU,20190510,142.05,143.9,138,138.25,1896
VIVIDHA,20190510,0.55,0.55,0.5,0.5,123053
VIVIMEDLAB,20190510,21.25,21.35,20.9,21.15,65849
VLSFINANCE,20190510,57.7,59,57.5,58.3,18460
VMART,20190510,2639.9,2691.7,2526.05,2595.5,11533
VOLTAMP,20190510,991,1022.9,991,1016.45,728
VOLTAS,20190510,540,586,537.7,580.05,15335100
VRLLOG,20190510,255.3,260,254,256.75,5962
VSSL,20190510,98.5,98.5,92.25,95.05,19594
VSTIND,20190510,3459.3,3600,3400,3435.95,3709
VSTTILLERS,20190510,1186.25,1200,1150,1172.2,5511
VTL,20190510,1127,1127,1081.4,1120.6,10533
WABAG,20190510,267.65,272.8,267,268,27518
WABCOINDIA,20190510,6186.05,6236.2,6171,6176.8,2307
WALCHANNAG,20190510,86,86.35,84.15,84.75,140085
WANBURY,20190510,20.25,20.25,20.05,20.05,1900
WEBELSOLAR,20190510,23.95,24,23.3,23.4,11189
WEIZFOREX,20190510,516.4,518.6,514.65,515,281
WEIZMANIND,20190510,37.8,37.8,35.2,35.85,1982
WELCORP,20190510,143.2,145,141.35,144.2,1457830
WELENT,20190510,108.8,116,107.9,114.6,325356
WELINV,20190510,140,162.65,140,150.4,10429
WELSPUNIND,20190510,51.7,53.2,51.5,52.6,216232
WENDT,20190510,2626.1,2645,2602.2,2630.75,108
WHEELS,20190510,860.25,876.95,850,855.5,1682
WHIRLPOOL,20190510,1336,1380.35,1336,1369.9,99470
WILLAMAGOR,20190510,25.95,26,24.05,24.9,12675
WINDMACHIN,20190510,64.7,65.3,62.65,64.05,165266
WINSOME,20190510,0.8,0.8,0.8,0.8,501
WIPL,20190510,96,96,96,96,50
WIPRO,20190510,291.5,292.4,290,290.35,3066672
WOCKPHARMA,20190510,380.85,384.6,377.2,379.7,968599
WONDERLA,20190510,309.05,309.15,302,303.55,5581
WSI,20190510,0.8,0.9,0.8,0.9,15010
WSTCSTPAPR,20190510,231.3,232.45,228.95,229.65,27353
XCHANGING,20190510,46.25,46.25,45.25,45.3,205
XELPMOC,20190510,67.55,69.75,66.2,67.05,2972
XLENERGY,20190510,0.8,0.85,0.8,0.85,321
XPROINDIA,20190510,33,33,31.3,31.75,1075
YESBANK,20190510,172.75,174.25,162.8,163.85,62257935
ZEEL,20190510,361.9,373.9,360,371.2,18020131
ZEELEARN,20190510,24.4,25,24.4,24.9,85587
ZEEMEDIA,20190510,14.2,14.25,14,14.1,732142
ZENITHBIR,20190510,0.55,0.6,0.5,0.6,88180
ZENITHEXPO,20190510,47.45,56.9,43.25,56.9,8695
ZENSARTECH,20190510,246.25,252,241,242.15,36406
ZENTEC,20190510,72.6,72.9,70.5,71.1,35305
ZICOM,20190510,3.4,3.45,3.35,3.4,5342
ZODIACLOTH,20190510,252,252,246.3,248.15,169
ZODJRDMKJ,20190510,34.55,34.55,32.25,32.95,260
ZUARI,20190510,162.15,166.15,160.4,161.7,17637
ZUARIGLOB,20190510,96.55,97.8,95.6,95.9,29577
ZYDUSWELL,20190510,1299.95,1319.5,1293.15,1300.15,4419
NSENIFTY,20190510,11314.15,11345.80,11251.05,11278.90,387323416,0
NIFTYJUNIOR,20190510,26643.35,26718.10,26500.80,26558.95,359338916,0
NIFTYMIDCAPLIQ15,20190510,3983.50,4014.05,3974.50,3990.00,76077009,0
NSE100,20190510,11427.40,11456.60,11364.80,11391.85,750713890,0
NIFTY200,20190510,5865.50,5882.20,5838.35,5851.75,1062419095,0
NSE500,20190510,9309.35,9335.15,9271.10,9290.20,1410355040,0
NSEMIDCAP150,20190510,6086.35,6117.85,6079.60,6102.55,319088352,0
MIDCAP50,20190510,4696.25,4726.95,4688.10,4708.40,204310458,0
NSEMIDCAP,20190510,16963.85,17080.65,16950.25,17029.45,311705205,0
NIFTYSMALLCAP250,20190510,-,-,-,5158.00,-,0
NIFTYSMALLCAP50,20190510,-,-,-,3040.45,-,0
NSESMLCAP100,20190510,6245.15,6287.30,6234.60,6268.05,-,0
NIFTYLARGEMIDCAP250,20190510,-,-,-,5724.23,1069802242,0
NIFTYMIDSMALLCAP400,20190510,-,-,-,5770.90,-,0
NIFTYAUTO,20190510,8111.15,8147.95,8070.75,8093.20,60983583,0
BANKNIFTY,20190510,28927.60,29202.85,28900.10,29040.50,223514610,0
NIFTYFINSERVICE,20190510,12185.55,12324.90,12181.50,12248.00,119010670,0
NIFTYFMGC,20190510,29505.30,29533.30,29257.20,29359.05,18436110,0
NSEIT,20190510,16117.60,16146.35,15911.95,15949.60,30520016,0
NIFTYMEDIA,20190510,2224.50,2246.25,2212.95,2228.00,46074122,0
NIFTYMETAL,20190510,2928.95,2944.20,2855.05,2872.50,116341181,0
NIFTYPHARMA,20190510,8964.70,9012.75,8914.95,8944.60,12715708,0
NIFTYPVTBANK,20190510,16310.65,16443.80,16272.40,16322.60,127705812,0
NIFTYPSUBANK,20190510,2969.10,3047.80,2932.95,3022.50,150580540,0
NIFTYREALTY,20190510,252.80,255.20,250.35,251.20,12995186,0
NIFTYCOMMODITIES,20190510,3529.75,3533.70,3479.35,3487.50,181136633,0
NIFTYCONSUMPTION,20190510,4641.65,4669.45,4620.40,4654.00,77496662,0
NIFTYCPSE,20190510,2203.05,2207.10,2180.05,2184.05,49068715,0
NIFTYENERGY,20190510,15662.95,15683.35,15450.70,15493.85,65205057,0
NIFTY100ESG,20190510,-,-,-,2098.73,687047912,0
NIFTY100ENHESG,20190510,-,-,-,2133.46,661564047,0
NIFTYINFRA,20190510,3053.40,3063.45,3028.30,3052.75,439200333,0
NIFTYMNC,20190510,12557.40,12580.20,12492.75,12523.05,31805675,0
NIFTYPSE,20190510,3436.35,3438.55,3402.25,3408.05,106873102,0
NIFTYSMEEMERGE,20190510,-,-,-,1503.54,924475,0
NIFTYSERVSECTOR,20190510,15752.35,15848.90,15712.35,15752.40,279911933,0
NIFTYSHARIAH25,20190510,-,-,-,4156.59,81853700,0
NIFTY50SHARIAH,20190510,-,-,-,2443.80,86501228,0
NIFTY500SHARIAH,20190510,-,-,-,2882.98,247305993,0
NIFTYABGROUP,20190510,-,-,-,3357.15,240269147,0
NIFTYMAHINDRA,20190510,-,-,-,11122.80,4594425,0
NIFTYTATA,20190510,-,-,-,6829.47,99324426,0
NIFTYTATA25CAP,20190510,-,-,-,4716.42,94541576,0
NIFTYABGROUP,20190510,-,-,-,3357.15,240269147,0
NIFTYLIQ15,20190510,3819.85,3831.10,3775.25,3805.70,244521824,0
NIFTY500VALUE50,20190510,-,-,-,4275.39,398927398,0
NIFTYALPHALOWVOL30,20190510,-,-,-,11344.65,75615774,0
NIFTYQUALLOWVOL30,20190510,-,-,-,8037.23,76715960,0
NIFTYALPHAQUALLOWVOL30,20190510,-,-,-,9197.32,84921104,0
NIFTYALPHAQUALVALLOWVOL30,20190510,-,-,-,7128.69,76502047,0
NIFTY50EQUALWEIGHT,20190510,12378.75,12397.05,12292.20,12319.75,387323416,0
NIFTY100EQUALWEIGHT,20190510,12961.90,12991.50,12878.00,12906.00,750713890,0
NIFTY100LOWVOL30,20190510,8612.75,8629.35,8549.25,8569.30,86623935,0
NIFTY50DIVPOINT,20190510,2.41,2.41,2.41,2.41,-,0
NIFTYDIVOPPS50,20190510,2633.95,2635.90,2605.10,2609.85,214901001,0
NIFTYALPHA50,20190510,11670.80,11734.40,11630.55,11688.55,77827419,0
NIFTY50ARBITRAGE,20190510,-,-,-,1810.05,-,0
NIFTY50FUTINDEX,20190510,-,-,-,3913.74,-,0
NIFTY50FUTTRINDEX,20190510,-,-,-,11291.29,-,0
NIFTYHIGHBETA50,20190510,-,-,-,1532.09,466723475,0
NIFTYLOWVOL50,20190510,-,-,-,9924.52,103394843,0
NIFTY200QUALITY30,20190510,-,-,-,9443.05,-,0
NIFTY50VALUE20,20190510,5454.95,5459.95,5371.00,5382.30,188587161,0
NIFTYGROWSECT15,20190510,5839.25,5868.35,5811.85,5828.30,98847555,0
NIFTY50TR2XLEV,20190510,6111.50,6145.25,6044.25,6073.45,-,0
NIFTY50PR2XLEV,20190510,4796.60,4823.10,4743.85,4766.75,-,0
NIFTY50TR1XINV,20190510,359.20,361.15,358.20,360.30,-,0
NIFTY50PR1XINV,20190510,405.35,407.60,404.25,406.65,-,0
NIFTY-GS-COMPSITE,20190510,1899.57,1899.77,1898.73,1898.62,-,0
NIFTY-GS-4-8YR,20190510,1985.38,1986.00,1984.74,1984.32,-,0
NIFTY-GS-8-13YR,20190510,1861.74,1861.74,1859.89,1860.20,-,0
NIFTY-GS-10YR,20190510,1716.53,1716.53,1713.23,1714.70,-,0
NIFTY-GS-10YR-CLN,20190510,904.23,904.23,902.45,903.24,-,0
NIFTY-GS-11-15YR,20190510,1960.38,1963.14,1960.38,1960.16,-,0
NIFTY-GS-15YRPLUS,20190510,2099.66,2102.04,2099.66,2100.17,-,0
VIX,20190510,25.49,26.53,24.54,26.34,0,0