20MICRONS,20190513,35.2,35.2,33.8,34.15,20322
21STCENMGM,20190513,20.95,20.95,20.15,20.15,937
3IINFOTECH,20190513,3.75,3.75,3.55,3.6,1631635
3MINDIA,20190513,22727.4,23118,22727.4,22783.8,652
3PLAND,20190513,11.6,11.6,11.6,11.6,318
5PAISA,20190513,294.8,294.8,281.65,284.6,4890
63MOONS,20190513,166.25,166.25,166.25,166.25,18003
8KMILES,20190513,105.1,106.95,102,102.45,109084
A2ZINFRA,20190513,14.95,14.95,13.6,14.15,280921
AARTIDRUGS,20190513,613.2,618.1,590,591.35,10045
AARTIIND,20190513,1584.9,1595.15,1536.15,1548.75,104193
AARVEEDEN,20190513,23.55,23.6,22.85,23,4429
AAVAS,20190513,1398.4,1398.4,1308.95,1343.45,38702
ABAN,20190513,49.5,50.4,48,48.3,31805
ABB,20190513,1398,1398,1340,1347.45,29755
ABBOTINDIA,20190513,7251,7325,7241,7283.85,4122
ABCAPITAL,20190513,97.9,98.35,94.6,95,1824704
ABFRL,20190513,210.4,210.4,200.25,203.35,319289
ABSLNN50ET,20190513,315,315,312.7,313.58,60
ACC,20190513,1602.7,1613.5,1575,1583,524426
ACCELYA,20190513,919.4,930,911,922,4252
ACE,20190513,93.8,96.2,93.1,94.15,211235
ADANIENT,20190513,120.7,120.9,116.65,117.6,2124122
ADANIGAS,20190513,131.4,135.4,121,123.2,532402
ADANIGREEN,20190513,39.35,40,37.65,37.8,388130
ADANIPORTS,20190513,369.9,372.3,362.95,364.75,1520562
ADANIPOWER,20190513,41.5,41.5,38.2,38.45,11897612
ADANITRANS,20190513,208.3,214.3,206.65,207.65,58644
ADFFOODS,20190513,241.6,242.8,236,238.65,9621
ADHUNIK,20190513,2.6,2.7,2.6,2.6,9089
ADHUNIKIND,20190513,71.5,75.4,71.1,73.35,68868
ADLABS,20190513,8.4,8.4,7.7,7.8,91523
ADORWELD,20190513,326.75,331.95,315,316.7,3038
ADROITINFO,20190513,15.8,15.8,15.15,15.15,81
ADSL,20190513,14.45,15,14.2,14.6,26005
ADVANIHOTR,20190513,62.8,65,62,62.7,11890
ADVENZYMES,20190513,175.4,175.5,170.1,171.05,46875
AEGISCHEM,20190513,194,196.45,190.3,194.95,93572
AGARIND,20190513,166,166.05,162.1,163.15,188
AGCNET,20190513,95.95,96.45,94.5,95.2,309
AGLSL,20190513,55.15,56.6,54.75,55,5956
AGRITECH,20190513,59.6,61.3,55.5,56.25,12683
AGROPHOS,20190513,71,71.25,67.7,70.05,25044
AHLEAST,20190513,228,228,220,220.2,2541
AHLUCONT,20190513,314,319.4,307.55,308.75,3579
AHLWEST,20190513,323,328,315,317.3,555
AIAENG,20190513,1742,1798.95,1720,1745.55,94756
AIFL,20190513,7.8,8.6,7.8,7.95,58289
AIONJSW,20190513,22.5,22.65,20,21.25,29886
AIRAN,20190513,33.6,36,31.9,33.95,22252
AJANTPHARM,20190513,1066,1068,1034,1043.8,162163
AJMERA,20190513,159,161.65,155.25,156.35,12108
AKSHARCHEM,20190513,291.05,294.9,263.45,268.1,7248
AKSHOPTFBR,20190513,15.95,15.95,15.35,15.45,265898
AKZOINDIA,20190513,1677.55,1690,1624,1627.05,4244
ALANKIT,20190513,32.4,32.8,30.05,30.4,476490
ALBERTDAVD,20190513,394,394.05,382.05,387.3,8762
ALBK,20190513,43.4,43.7,41.05,41.6,8727907
ALCHEM,20190513,1.85,1.9,1.85,1.9,2029
ALEMBICLTD,20190513,41.6,41.85,40.6,40.65,81500
ALICON,20190513,593.95,610,580.2,583.15,1627
ALKALI,20190513,39.6,39.9,37.05,38.15,8211
ALKEM,20190513,1702.55,1739,1702.55,1712.05,15285
ALKYLAMINE,20190513,810.7,816.95,807.1,809.8,1875
ALLCARGO,20190513,103.7,103.95,101.05,102.3,83501
ALLSEC,20190513,308.55,310,308.55,309.05,841
ALOKTEXT,20190513,4.1,4.1,3.8,4.05,4981468
ALPA,20190513,24.9,24.9,24,24.05,24692
ALPHAGEO,20190513,418,419.9,385.25,397,6781
ALPSINDUS,20190513,1.25,1.25,1.25,1.25,209
AMARAJABAT,20190513,638,638.05,624.05,625.85,184387
AMBER,20190513,767.7,769.45,743,748.35,2469
AMBIKCO,20190513,1120.45,1120.5,1091,1098.05,3907
AMBUJACEM,20190513,214.1,215.7,208.95,210,1616073
AMDIND,20190513,18.5,18.95,18.45,18.55,1976
AMJLAND,20190513,19.1,19.55,19.1,19.15,1449
AMRUTANJAN,20190513,283.6,285,279.1,280.9,8710
ANANTRAJ,20190513,28,28.35,27.2,27.4,155954
ANDHRABANK,20190513,25,25.55,22.75,24.35,1495193
ANDHRACEMT,20190513,4.05,4.1,3.9,4,29501
ANDHRSUGAR,20190513,343.65,346.2,333.5,337.1,11478
ANIKINDS,20190513,13,13.5,13,13.15,728
ANKITMETAL,20190513,0.55,0.55,0.5,0.55,70001
ANSALAPI,20190513,9.2,9.25,8.75,8.8,89652
ANSALHSG,20190513,10.5,10.75,10.2,10.35,24338
ANTGRAPHIC,20190513,0.75,0.8,0.75,0.8,18652
ANUP,20190513,400,400,389.25,391.2,38043
APARINDS,20190513,642.2,653.6,630,638.5,3275
APCL,20190513,132,132,123,123.9,1765
APCOTEXIND,20190513,498,517,488.55,501.7,4467
APEX,20190513,281.7,284.8,277,280.85,87522
APLAPOLLO,20190513,1448.9,1523,1441.7,1472.35,44954
APLLTD,20190513,533.3,534.2,527.4,530.2,16911
APOLLO,20190513,131,134.5,128.15,129.6,28484
APOLLOHOSP,20190513,1186.95,1192.95,1161.2,1172.3,200737
APOLLOTYRE,20190513,190.1,190.6,185.55,186.2,2297813
APOLSINHOT,20190513,937.95,937.95,890,903.75,1962
APTECHT,20190513,144.3,144.3,135,135.65,130426
ARCHIDPLY,20190513,35.45,36.7,35.2,35.3,7459
ARCHIES,20190513,22.7,22.7,21.5,21.75,16313
ARCOTECH,20190513,4.65,4.8,4.5,4.55,14738
ARIES,20190513,72.25,72.7,71,71.35,8691
ARIHANT,20190513,24,26,23.25,23.8,1734
ARIHANTSUP,20190513,60.45,60.45,56.55,57.55,14826
ARMANFIN,20190513,369.5,373.6,347.05,351,3045
AROGRANITE,20190513,53,54,49.65,50,24986
ARROWGREEN,20190513,68,69,66,66.15,2701
ARROWTEX,20190513,17,17.45,16.6,17,4997
ARSHIYA,20190513,29.1,29.2,28.55,28.6,8366
ARSSINFRA,20190513,47.95,47.95,43.7,43.75,2025
ARVIND,20190513,77.6,77.6,72.9,73.6,1145832
ARVINDFASN,20190513,970,973.85,955.3,963.15,132469
ARVSMART,20190513,111.35,114.35,109,109.85,22684
ASAHIINDIA,20190513,222,225.85,218,219.65,7174
ASAHISONG,20190513,142.6,142.6,133.05,135.15,3823
ASAL,20190513,47.05,49.75,47.05,47.5,3824
ASHAPURMIN,20190513,20.3,21.45,20.1,20.15,16991
ASHIANA,20190513,112.8,112.8,108.8,110.05,36594
ASHIMASYN,20190513,10.6,10.95,10.55,10.65,15580
ASHOKA,20190513,117.95,119.7,116.75,117.15,46832
ASHOKLEY,20190513,85.8,86.5,82.6,83,13918199
ASIANHOTNR,20190513,130.8,131.45,126.2,126.35,677
ASIANPAINT,20190513,1341.05,1345.25,1323.65,1332.5,862130
ASIANTILES,20190513,193.95,201.5,190,195.2,289123
ASPINWALL,20190513,146,148,146,147,1519
ASSAMCO,20190513,1.95,1.95,1.9,1.9,39934
ASTEC,20190513,439.9,459.9,437,442.8,17334
ASTERDM,20190513,140.25,141.95,135,135.85,28799
ASTRAL,20190513,1153,1210,1146,1173.5,32262
ASTRAMICRO,20190513,85,86.25,81.6,84,318955
ASTRAZEN,20190513,2220,2239,2109,2137.35,10738
ASTRON,20190513,83.6,93.6,83.1,89.1,437693
ATFL,20190513,541.15,541.7,530,532.3,1945
ATLANTA,20190513,14.6,14.8,14,14.25,10850
ATLASCYCLE,20190513,57,60.2,55,56.55,2095
ATNINTER,20190513,0.2,0.2,0.2,0.2,1230
ATUL,20190513,3605,3640,3590,3626.35,13686
ATULAUTO,20190513,300,305,300,300.9,12567
AUBANK,20190513,640.9,653.3,633.6,646.45,708675
AURIONPRO,20190513,131.95,133.3,127.5,129.4,4037
AUROPHARMA,20190513,745,747.15,701,717.2,1882969
AUSOMENT,20190513,34.5,34.5,31.9,32.95,512
AUTOAXLES,20190513,1087.95,1170,1063.35,1123.6,35440
AUTOIND,20190513,40.65,41.8,40.2,41.1,15126
AUTOLITIND,20190513,32.05,33.7,31.4,31.6,2599
AVADHSUGAR,20190513,500,540,463.4,475.55,433034
AVANTIFEED,20190513,353,353.7,330.1,335.5,183731
AVTNPL,20190513,22.3,22.95,22.3,22.5,14662
AXISBANK,20190513,734,742.85,730,732.1,5891071
AXISCADES,20190513,56,60.8,54.05,55.5,872769
AXISGOLD,20190513,2808,2814,2782.05,2804,343
AXISNIFTY,20190513,1153.73,1156.77,1140,1140,58
AYMSYNTEX,20190513,37.25,37.3,34.55,35,9933
BAFNAPHARM,20190513,8.3,9.7,7.8,8.2,37833
BAGFILMS,20190513,4.4,4.4,4.2,4.2,133381
BAJAJ-AUTO,20190513,2970.35,2999,2947.25,2972.75,233316
BAJAJCON,20190513,333,337.25,332.5,334.55,72767
BAJAJELEC,20190513,539.9,543.85,531.05,541.55,98236
BAJAJFINSV,20190513,7416.2,7416.2,7303.25,7347.35,111869
BAJAJHIND,20190513,7.9,7.9,7.65,7.75,713984
BAJAJHLDNG,20190513,3060.9,3145.25,3030.05,3106.4,15934
BAJFINANCE,20190513,2929.9,2957.95,2906,2931.85,1356229
BALAJITELE,20190513,71.05,71.05,69.9,70,37526
BALAMINES,20190513,422,427,410.9,422,9422
BALAXI,20190513,140.4,140.4,127.1,127.1,8407
BALKRISHNA,20190513,36.05,37,34.25,35.3,7927
BALKRISIND,20190513,838,840,802.5,814.45,819315
BALLARPUR,20190513,2.2,2.2,2.1,2.1,1796707
BALMLAWRIE,20190513,167.1,168.65,165.1,165.6,18208
BALPHARMA,20190513,63.65,64,60,60.5,21283
BALRAMCHIN,20190513,144.45,145.45,134,136.25,715296
BANARBEADS,20190513,53.8,56.05,48.5,49.4,24549
BANARISUG,20190513,1356.2,1375.05,1347,1373.45,4304
BANCOINDIA,20190513,147.1,147.9,145,145.7,9031
BANDHANBNK,20190513,571.4,575.45,547.35,553.25,448453
BANG,20190513,44,45,40.6,42.15,22104
BANKBARODA,20190513,113.2,113.45,104.8,105.8,22850959
BANKBEES,20190513,2956,2956,2913.4,2920.85,1057
BANKINDIA,20190513,85.2,85.7,80.05,80.7,7493263
BANSWRAS,20190513,59.75,61.6,56.2,58.15,3096
BARTRONICS,20190513,5.7,6.65,5.7,6.5,104956
BASF,20190513,1244.7,1284.15,1221.35,1245.45,3062
BASML,20190513,185.95,185.95,168,169.7,866
BATAINDIA,20190513,1349,1384.1,1346.7,1361.8,822008
BAYERCROP,20190513,4144,4144,4068.85,4089.6,3464
BBL,20190513,979.05,988.65,973,974.6,3138
BBTC,20190513,1173.45,1182,1156,1162.7,26030
BCG,20190513,4.65,4.65,4.65,4.65,182524
BDL,20190513,270,277.9,267.55,269.1,15254
BEARDSELL,20190513,15.65,16,14.4,14.45,2669
BEDMUTHA,20190513,15.5,16.4,14.8,15.2,21857
BEL,20190513,89.7,90.5,86.4,86.9,6039277
BEML,20190513,845,856.25,786.1,796.05,1969607
BEPL,20190513,77,81.4,76.25,77.3,689249
BERGEPAINT,20190513,301,304.35,298.2,299.5,355513
BFINVEST,20190513,219,221.9,205.85,209.05,28433
BFUTILITIE,20190513,167,170.75,160.55,163.45,326839
BGLOBAL,20190513,2.4,2.4,2.3,2.3,4071
BGRENERGY,20190513,56.6,56.6,53.05,53.4,118753
BHAGERIA,20190513,249.9,249.9,230.1,232,15175
BHAGYANGR,20190513,28.8,29.8,28.1,28.85,2907
BHAGYAPROP,20190513,26.05,28.4,26.05,27.8,834
BHANDARI,20190513,1.8,1.8,1.7,1.75,58906
BHARATFIN,20190513,890.3,890.3,850,853.75,832974
BHARATFORG,20190513,456.4,459.85,449.15,450.75,1148539
BHARATGEAR,20190513,141.1,143.55,132.05,134.1,13379
BHARATRAS,20190513,4069.45,4100,3975,3993.05,867
BHARATWIRE,20190513,43.8,44.9,43,43.65,6636
BHARTIARTL,20190513,321.5,327.35,314.65,318.65,6498273
BHEL,20190513,62.6,63,59.2,59.85,10847294
BIGBLOC,20190513,27.1,32.7,27.1,29.05,3708
BIL,20190513,212.6,224.9,211.5,214.7,893
BILENERGY,20190513,3.05,3.05,3.05,3.05,13313
BINANIIND,20190513,29.6,29.6,27.6,27.6,7522
BINDALAGRO,20190513,13.1,13.5,12.75,12.85,8974
BIOCON,20190513,538,540.95,520.55,525.2,1181187
BIOFILCHEM,20190513,7,7,6.65,7,264
BIRLACABLE,20190513,112.7,114,108,109.7,58789
BIRLACORPN,20190513,549.35,551.05,528.5,530.4,52144
BIRLAMONEY,20190513,45.85,45.85,40.65,41.4,96536
BKMINDST,20190513,4,4.25,3.95,3.95,98746
BLBLIMITED,20190513,4.1,4.35,3.9,3.9,5060
BLISSGVS,20190513,162,165.5,158.15,159.55,1242429
BLKASHYAP,20190513,17.15,17.15,15.4,16,81846
BLS,20190513,119,120.35,116.25,117.45,29011
BLUEBLENDS,20190513,3,3,3,3,100
BLUECOAST,20190513,17.1,17.1,15.5,15.5,4478
BLUEDART,20190513,3027.1,3027.1,2944.1,2958.45,1099
BLUESTARCO,20190513,752,764,716.25,722.2,64367
BODALCHEM,20190513,113,113.85,111.75,112.25,38198
BOMDYEING,20190513,116.5,117.5,109.15,109.85,1120270
BOROSIL,20190513,202.75,206.45,198.45,200.05,30403
BOSCHLTD,20190513,17250,17482.7,17042.15,17200.25,15378
BPCL,20190513,362,367.95,352.85,355.1,3810145
BPL,20190513,21.95,21.95,20.2,20.35,125239
BRFL,20190513,8,8.1,7.55,7.6,19449
BRIGADE,20190513,237,238.9,226,229.4,50897
BRITANNIA,20190513,2695,2707.6,2668.55,2676.55,332869
BRNL,20190513,92,96,90.65,93.45,18629
BROOKS,20190513,49.1,50.45,47.15,47.65,18921
BSE,20190513,608.9,610,596.2,598.55,123968
BSELINFRA,20190513,1.75,1.8,1.75,1.8,42625
BSL,20190513,39.9,39.9,38.05,38.35,1882
BSLGOLDETF,20190513,2922,2940,2922,2940,20
BSLNIFTY,20190513,127.66,127.66,119.6,120.6,179
BSOFT,20190513,85.7,86.25,83,84.35,824663
BURNPUR,20190513,2.6,2.6,2.4,2.45,38101
BUTTERFLY,20190513,167.15,170.2,156.15,158.15,25331
BVCL,20190513,18,18,18,18,1036
BYKE,20190513,28.1,28.7,27.55,27.75,18746
CADILAHC,20190513,279.65,284.05,265,268.85,3848880
CALSOFT,20190513,20.8,20.8,17.85,18,30942
CAMLINFINE,20190513,42.9,42.9,40.5,40.65,97069
CANBK,20190513,262.5,266.65,240.5,243.4,13377981
CANFINHOME,20190513,319.3,319.85,305.85,309.2,477911
CANTABIL,20190513,222.25,224.35,213.5,216.25,20675
CAPACITE,20190513,225.4,226.9,223,224.95,67666
CAPLIPOINT,20190513,338.4,338.95,330.05,331.15,20450
CAPTRUST,20190513,208.5,208.5,188.5,199.5,1074
CARBORUNIV,20190513,352,356.85,350.55,354.05,82213
CAREERP,20190513,68.05,69.8,65.2,66.95,8151
CARERATING,20190513,943.2,946.55,932.6,943.6,13557
CASTEXTECH,20190513,0.85,0.85,0.8,0.85,256700
CASTROLIND,20190513,146.5,147.75,143.5,144.4,691712
CCHHL,20190513,5.8,5.8,5.5,5.65,20667
CCL,20190513,272.65,272.65,269.6,270.05,36017
CDSL,20190513,226.1,229.55,225.15,228,195081
CEATLTD,20190513,995,1000,985,986.6,497599
CEBBCO,20190513,17.5,18,16.8,17,15887
CELEBRITY,20190513,7.8,7.95,7.6,7.7,7971
CELESTIAL,20190513,6.4,6.4,5.6,5.65,18397
CENTENKA,20190513,224.8,229.3,222.65,224.1,4828
CENTEXT,20190513,5,5,4.9,4.95,65386
CENTRALBK,20190513,28.6,28.95,27.55,27.75,456095
CENTRUM,20190513,29.35,29.35,27.75,28.2,180526
CENTUM,20190513,437.9,445.75,426.8,430.7,2905
CENTURYPLY,20190513,162.6,163.9,160.1,162.85,86953
CENTURYTEX,20190513,928,928,889.7,896.3,311319
CERA,20190513,2703,2810,2669.25,2771.5,2601
CEREBRAINT,20190513,25,25,23.7,23.8,41887
CESC,20190513,672,677.45,651.25,654.35,247142
CESCVENT,20190513,473.4,478,460,463.5,8911
CGCL,20190513,169.65,178.4,166.5,169.45,523012
CGPOWER,20190513,37.3,37.7,34.8,35.2,7407413
CHALET,20190513,332,335.4,315,322.6,12463
CHAMBLFERT,20190513,141.85,143,136.4,137.6,120905
CHEMFAB,20190513,163.3,167.9,163.25,165.05,11273
CHENNPETRO,20190513,229.55,231.9,219,220.9,462763
CHOLAFIN,20190513,1295.95,1304.4,1240.5,1247.8,266539
CHOLAHLDNG,20190513,511.8,513.6,504.15,509.9,282652
CHROMATIC,20190513,0.9,0.9,0.85,0.85,41894
CIGNITITEC,20190513,332.05,333.1,307.05,309.45,19227
CIMMCO,20190513,32.75,33.3,32.25,32.4,5924
CINELINE,20190513,43,43.8,42.3,42.55,7133
CIPLA,20190513,552,556.75,529.6,546.7,2027570
CKFSL,20190513,22.7,22.7,22.7,22.7,667
CLEDUCATE,20190513,120.2,121.95,117.65,118.15,2157
CLNINDIA,20190513,307.8,309.95,300.55,301.4,8040
CMICABLES,20190513,118.3,120.55,118,118.05,7298
CNOVAPETRO,20190513,14.4,14.7,13.8,13.95,8199
COALINDIA,20190513,241.75,242.9,237.6,242.1,3539800
COCHINSHIP,20190513,361.25,363.95,355.5,356.1,41214
COFFEEDAY,20190513,251,252,241.2,246,110671
COLPAL,20190513,1129.9,1137.2,1118.5,1126.1,322900
COMPINFO,20190513,13.9,14.3,13.25,13.35,72411
COMPUSOFT,20190513,8.1,8.1,7.95,7.95,14289
CONCOR,20190513,476.1,484.8,467.6,470,386771
CONSOFINVT,20190513,43.8,43.8,41.7,42,548
CONTROLPR,20190513,258.15,258.25,247.55,248.5,2128
CORALFINAC,20190513,16.85,17,15.45,15.9,14172
CORDSCABLE,20190513,58.25,60.2,57,57.15,9990
COROMANDEL,20190513,414,415.7,401.4,413.1,179471
CORPBANK,20190513,26.4,26.4,25.55,25.6,73217
COSMOFILMS,20190513,199,199.45,193.9,196.6,7969
COUNCODOS,20190513,2.2,2.3,2.05,2.3,31032
COX&KINGS,20190513,100.05,102,97.05,98,121783
CPSEETF,20190513,26.34,26.39,25.88,25.91,9742173
CREDITACC,20190513,486,499.95,444.1,452.55,59507
CREST,20190513,117.7,117.7,111.25,111.85,2245
CRISIL,20190513,1419,1419,1400,1401.25,2654
CRMFGETF,20190513,3044,3044,3000,3000,2
CROMPTON,20190513,223.6,223.6,217.2,218.1,213895
CTE,20190513,39,40.4,38.35,38.4,1275
CUB,20190513,199.05,200.25,195.5,196.75,556455
CUBEXTUB,20190513,11.9,13.35,11.9,12.25,719
CUMMINSIND,20190513,703.9,703.95,685.75,691.15,367480
CUPID,20190513,123.7,125.25,118.55,119.3,10076
CYBERMEDIA,20190513,3.6,3.6,3.6,3.6,12
CYBERTECH,20190513,45.5,45.95,43.3,43.75,5749
CYIENT,20190513,581.8,584.05,568.3,570.35,70940
DAAWAT,20190513,33.45,33.7,33.05,33.25,240188
DABUR,20190513,368,372.25,362.05,363.15,2096407
DALBHARAT,20190513,1119.35,1129.15,1061.65,1070.55,12422
DALMIASUG,20190513,109,109.6,104,104.6,156507
DAMODARIND,20190513,40.9,41.15,38.45,39.15,6613
DATAMATICS,20190513,104.7,105,96.15,98.2,287868
DBCORP,20190513,188.05,191.05,186.6,189.45,50393
DBL,20190513,493,503.9,465,468.1,390114
DBREALTY,20190513,12.95,13.55,12.95,13.5,261815
DBSTOCKBRO,20190513,10.2,10.2,9.4,9.8,8055
DCAL,20190513,203.1,203.1,195,198.45,59045
DCBBANK,20190513,216,216.6,210.95,213.55,1188155
DCM,20190513,56.45,57.6,56.1,56.55,9280
DCMFINSERV,20190513,1.1,1.1,1.1,1.1,100
DCMSHRIRAM,20190513,510.6,512.8,449,460.3,254872
DCW,20190513,16.95,17.05,16.55,16.9,132630
DECCANCE,20190513,392,392,375.05,381.2,2368
DEEPAKFERT,20190513,133,133.5,128.05,128.75,73776
DEEPAKNTR,20190513,283,287.4,278.95,279.85,404514
DEEPIND,20190513,139,139.1,131,132,21525
DELTACORP,20190513,207.95,207.95,183.5,186.1,10565870
DELTAMAGNT,20190513,64.2,66.95,64.15,64.15,60
DEN,20190513,64.5,65.9,64,65.25,35097
DENORA,20190513,271,276,252.55,255.6,13286
DFMFOODS,20190513,255.3,262.8,252.05,255.35,4595
DHAMPURSUG,20190513,213,217.4,195.65,201.7,429103
DHANBANK,20190513,18.85,18.9,17.45,17.8,1090330
DHANUKA,20190513,366.4,371.95,358.25,362.5,6312
DHARSUGAR,20190513,10.65,10.8,10.2,10.25,8145
DHFL,20190513,116,116,110.1,110.95,17593462
DHUNINV,20190513,251.25,255.15,251.25,252.3,1374
DIAMONDYD,20190513,873,885.45,873,878,734
DICIND,20190513,330.15,331,325.05,330.7,5492
DIGJAMLTD,20190513,3.6,3.6,3.3,3.45,58946
DISHTV,20190513,34.75,34.95,30.55,31.05,16338020
DIVISLAB,20190513,1652.8,1652.8,1613.9,1625.15,255768
DIXON,20190513,2260.55,2270.95,2231.55,2247.25,13104
DLF,20190513,165.1,167.45,163,164.35,6157794
DLINKINDIA,20190513,84,84.05,79,80.35,34151
DMART,20190513,1260,1280,1243.75,1251.9,821333
DNAMEDIA,20190513,0.75,0.8,0.75,0.75,7983
DOLLAR,20190513,252,269.95,248,249.35,2459
DOLPHINOFF,20190513,41.4,41.8,39.1,39.4,33196
DONEAR,20190513,37.15,37.7,35.25,35.5,26205
DPSCLTD,20190513,11.6,11.6,9.9,10.1,21216
DQE,20190513,5.45,5.75,5.45,5.65,13154
DREDGECORP,20190513,341,341.6,328,329.85,73501
DRREDDY,20190513,2850.05,2859.95,2777.65,2802.75,659200
DSSL,20190513,28.05,30,28.05,29.7,3355
DTIL,20190513,213.9,217,208.5,210.2,5102
DUCON,20190513,14,14.25,13.3,13.45,81545
DVL,20190513,89.05,91.05,87.4,87.9,4395
DWARKESH,20190513,26.5,26.85,25,25.3,248394
DYNAMATECH,20190513,1423,1444.4,1350,1352.4,2406
DYNPRO,20190513,106.3,108.25,103.25,104,5616
EASTSILK,20190513,1.95,1.95,1.9,1.9,311
EASUNREYRL,20190513,6.4,6.5,6.25,6.5,6511
ECLERX,20190513,976.65,984,938,940.3,30745
EDELWEISS,20190513,159.2,165.5,159.05,163.7,3046831
EICHERMOT,20190513,20050,20121,18600,18751.75,342973
EIDPARRY,20190513,187.3,188.9,179,181.2,48767
EIHAHOTELS,20190513,350.95,355.2,339,340.55,646
EIHOTEL,20190513,172.5,173.9,163.5,166.8,94525
EIMCOELECO,20190513,391.95,391.95,376.55,376.9,383
EKC,20190513,24.45,24.9,24,24.15,32994
ELAND,20190513,7.1,7.1,6.55,6.75,12165
ELECON,20190513,52,52,48.85,49.65,84652
ELECTCAST,20190513,18.9,18.9,17.4,18,300120
ELECTHERM,20190513,251,251,226.55,231.1,11886
ELGIEQUIP,20190513,256.05,257.9,252.55,253.5,5167
ELGIRUBCO,20190513,20.55,21.35,19.05,19.35,5867
EMAMILTD,20190513,366,369.95,355.65,367.05,176336
EMAMIREAL,20190513,96,97.8,93.05,93.85,11660
EMCO,20190513,2.45,2.45,2.25,2.25,4218
EMKAY,20190513,81.5,83.6,78,78.95,5807
EMMBI,20190513,131.75,134.35,127,131.35,19914
ENDURANCE,20190513,1132.9,1139.25,1125,1130.25,24490
ENERGYDEV,20190513,7.35,7.4,6.45,6.65,156026
ENGINERSIN,20190513,108.95,108.95,103.3,103.75,1315005
ENIL,20190513,455.2,460,451.25,455.7,615
EON,20190513,33.6,33.6,32.75,32.95,5620
EQ30,20190513,282.37,297,280.5,293.91,256
EQUITAS,20190513,124.95,128.15,120.15,126,5453885
ERIS,20190513,634.5,634.5,610,615.8,2620
EROSMEDIA,20190513,61.5,61.9,56.95,61,520187
ESABINDIA,20190513,929.9,930,906,910.4,12600
ESCORTS,20190513,591,598.9,568.7,572.7,1915224
ESSARSHPNG,20190513,9.75,10.65,9.75,10.65,23439
ESSDEE,20190513,13,13,12.25,12.55,9318
ESSELPACK,20190513,133,133.25,132.15,132.9,268145
ESTER,20190513,35.9,37.25,34.45,35.55,129594
EUROCERA,20190513,1.7,1.7,1.7,1.7,2064
EUROTEXIND,20190513,15.2,15.2,15.2,15.2,15
EVEREADY,20190513,86.75,88,82.45,82.45,282138
EVERESTIND,20190513,409.6,415,397.95,400.1,12000
EXCEL,20190513,1.1,1.15,1.05,1.05,66271
EXCELCROP,20190513,3105,3167.9,3105,3137.35,578
EXCELINDUS,20190513,1040,1040,989.05,997.5,5782
EXIDEIND,20190513,209.1,210.6,207,207.8,1268975
EXPLEOSOL,20190513,454.95,454.95,421.05,422.5,7257
FACT,20190513,33.05,33.2,32.25,32.4,20278
FAIRCHEM,20190513,487.4,489,452,456.95,51157
FCL,20190513,36.55,36.55,35.15,35.4,69558
FCONSUMER,20190513,40.2,40.2,38.45,38.7,979849
FCSSOFT,20190513,0.25,0.25,0.2,0.2,297757
FDC,20190513,167,173,164.3,165.05,144652
FEDERALBNK,20190513,97,98.85,96.05,96.5,13280289
FEL,20190513,32.95,33.35,32.3,32.4,60798
FELDVR,20190513,30.7,31.4,30.2,30.85,2928
FIEMIND,20190513,456.05,456.05,442.15,444.2,7471
FILATEX,20190513,40.25,40.95,39,39.35,223873
FINCABLES,20190513,428.9,430.4,410,415.05,23535
FINEORG,20190513,1385.55,1390.6,1345.1,1355.9,2239
FINPIPE,20190513,457,461.95,440.5,458.65,49361
FLEXITUFF,20190513,41.75,41.75,38.8,39.15,1029
FLFL,20190513,454.5,471.2,440.2,457.45,177470
FMGOETZE,20190513,540.3,540.3,520,524.05,9315
FMNL,20190513,38.7,40,38.2,38.6,1373
FORTIS,20190513,131.1,132.05,129.2,129.7,412786
FOSECOIND,20190513,1366.95,1366.95,1319.7,1323.5,495
FRETAIL,20190513,417,424.4,416.2,418.55,161774
FSC,20190513,618,618,600,606.8,4194
FSL,20190513,51.15,52.9,51,51.2,3694034
GABRIEL,20190513,142.15,143.4,141.1,142.05,74838
GAEL,20190513,192.5,196,188,190.05,58237
GAIL,20190513,341.55,342.8,330.3,332.05,1673740
GAL,20190513,4.35,4.5,4.15,4.35,10704
GALAXYSURF,20190513,1030,1030,990,994.8,1605
GALLANTT,20190513,44.05,44.95,42.4,42.95,10169
GALLISPAT,20190513,33.95,34.9,32,32.65,62115
GAMMNINFRA,20190513,0.6,0.6,0.55,0.55,3776157
GANDHITUBE,20190513,349.9,375.75,349.45,366.7,13837
GANECOS,20190513,289.05,294.2,287.25,293.1,6958
GANESHHOUC,20190513,54,55.2,51.6,52.15,21222
GANGESSECU,20190513,42,43.5,41,43.5,58
GARDENSILK,20190513,16.45,16.85,16.45,16.5,5782
GARFIBRES,20190513,1000.1,1030,1000.1,1022.95,3727
GATI,20190513,75.6,78.15,74.5,75,586499
GAYAHWS,20190513,0.8,0.8,0.75,0.75,17875
GAYAPROJ,20190513,156.2,157,151,154.85,32727
GDL,20190513,130,130.9,123.15,123.85,27850
GEECEE,20190513,118.1,119.4,115.75,116.1,2742
GENESYS,20190513,86.3,89.7,83,83.9,9792
GENUSPAPER,20190513,7.3,7.4,6.95,6.95,125836
GENUSPOWER,20190513,27.2,27.5,26.35,26.55,174253
GEOJITFSL,20190513,34.25,34.95,33.1,33.5,88611
GEPIL,20190513,893.95,903.95,873,882.3,9484
GESHIP,20190513,264,265,255,256.2,30063
GET&D,20190513,227.3,242.4,223.6,238,70030
GHCL,20190513,244.95,244.95,240.2,241.05,117743
GICHSGFIN,20190513,239.9,239.9,234.5,235.2,21816
GICRE,20190513,234.9,234.9,228.05,230.05,55856
GILLANDERS,20190513,46.5,47.4,45,45.8,4475
GILLETTE,20190513,6949.95,6953.45,6860,6939.75,4466
GINNIFILA,20190513,12.7,12.8,12.15,12.2,50252
GIPCL,20190513,69.85,70.6,67.9,68.25,26134
GKWLIMITED,20190513,680.05,698.9,637.95,659.35,283
GLAXO,20190513,1273.95,1280,1258.8,1278.1,10272
GLENMARK,20190513,611,616.75,589.1,592.35,720449
GLOBALVECT,20190513,69.7,69.7,69.7,69.7,1505
GLOBOFFS,20190513,10.3,10.3,9.85,9.9,9899
GLOBUSSPR,20190513,138.5,139.05,130,131.05,49531
GMBREW,20190513,539.9,539.9,497.2,506.9,22442
GMDCLTD,20190513,74.6,74.6,72.3,72.9,234316
GMMPFAUDLR,20190513,1140,1166.9,1140,1150.95,1744
GMRINFRA,20190513,16.1,16.1,15.15,15.3,11409435
GNA,20190513,275,295,272.05,283.75,69162
GNFC,20190513,293,295.95,290.35,291.75,127792
GOACARBON,20190513,383.9,383.9,358,360.35,76867
GOCLCORP,20190513,279.9,279.95,265,268.9,1506
GODFRYPHLP,20190513,1038,1038,1000.05,1006.85,80119
GODREJAGRO,20190513,498,501,495.25,498.2,39324
GODREJCP,20190513,645.05,648,634,640.55,974362
GODREJIND,20190513,473,474,448.95,452.45,628252
GODREJPROP,20190513,789,789,755,757.2,223964
GOKEX,20190513,76.5,78.8,72.45,77.05,48003
GOKUL,20190513,8.8,9.5,8.65,9.2,40385
GOKULAGRO,20190513,11,11.3,9.6,9.6,40876
GOLDBEES,20190513,2812.1,2830.95,2812,2826.15,10834
GOLDIAM,20190513,98.7,103.5,96.05,97.8,87656
GOLDSHARE,20190513,2825,2855,2824.15,2841.3,440
GOLDTECH,20190513,12.95,12.95,12.2,12.4,6575
GOODLUCK,20190513,60.25,60.25,55.8,56.5,23851
GPIL,20190513,204,204,191,192.85,22829
GPPL,20190513,85.5,85.5,84.75,85.05,42411
GPTINFRA,20190513,45.05,46.75,43.35,46.65,3810
GRANULES,20190513,110.1,112.9,108.35,109.65,1407739
GRAPHITE,20190513,364.85,365.35,342,344.95,917446
GRASIM,20190513,854.3,854.4,833.35,837.95,652682
GRAVITA,20190513,69.85,71.35,67.7,67.95,39042
GREAVESCOT,20190513,140.4,142,138.5,138.8,196004
GREENLAM,20190513,848,848,780,793.15,3333
GREENPLY,20190513,146,146.1,141.5,143.55,15836
GREENPOWER,20190513,3.75,3.9,3.75,3.8,30541
GRINDWELL,20190513,592.95,593.15,579.05,582.75,7013
GROBTEA,20190513,364.95,406,364.95,376.05,37
GRPLTD,20190513,1025,1050,980.05,1024.4,557
GRSE,20190513,115.7,115.7,111.25,112.1,33577
GRUH,20190513,306,307,287.85,290.55,393303
GSCLCEMENT,20190513,20.5,20.55,19.9,19.95,21760
GSFC,20190513,95,96,91.05,91.6,908248
GSKCONS,20190513,7199.95,7210,7090.3,7143.5,30007
GSPL,20190513,175.9,176.6,172.3,175.15,327449
GSS,20190513,118.35,120.15,116.2,117,91055
GTL,20190513,4,4.1,3.9,3.95,19587
GTLINFRA,20190513,0.85,0.9,0.8,0.85,2040045
GTNIND,20190513,10.2,10.2,9.1,9.15,231
GTPL,20190513,61.15,63.25,60.1,60.6,6215
GUFICBIO,20190513,81.85,81.85,78,78.6,37747
GUJALKALI,20190513,505,507.85,490,493.95,55004
GUJAPOLLO,20190513,143.05,143.4,140,142.35,741
GUJFLUORO,20190513,936.9,965,926.65,940.8,39759
GUJGASLTD,20190513,164,164.4,154.6,157.85,596156
GUJRAFFIA,20190513,17,17,17,17,100
GULFOILLUB,20190513,825.35,825.35,800.8,820.8,14867
GULFPETRO,20190513,66.75,66.75,61.9,62.5,11061
GULPOLY,20190513,49.65,51.35,47.5,48.8,10039
GVKPIL,20190513,6.55,6.55,6.25,6.3,1316280
HAL,20190513,636,640.6,627.25,629.6,5416
HARITASEAT,20190513,446,465,444.75,456.2,2360
HARRMALAYA,20190513,67,68,65.8,67,16776
HATHWAY,20190513,28.75,29.05,28.4,28.85,61898
HATSUN,20190513,735,735,711,718.4,6393
HAVELLS,20190513,731.9,739,728.5,732.25,504109
HAVISHA,20190513,1,1.05,0.95,0.95,6108
HBLPOWER,20190513,24.6,24.6,22.65,22.85,120302
HBSL,20190513,7.2,7.8,7.2,7.8,1506
HCC,20190513,11.85,12.4,11.7,11.8,2527026
HCG,20190513,192.45,197,188,193,4555
HCL-INSYS,20190513,15.4,15.4,14.85,14.95,309411
HCLTECH,20190513,1088.3,1100.75,1078,1083.65,1684031
HDFC,20190513,1926.1,1984.4,1917.85,1952.9,4509527
HDFCAMC,20190513,1631,1636.7,1575,1583.3,75725
HDFCBANK,20190513,2296.05,2313.35,2280,2287.2,2767908
HDFCLIFE,20190513,409.95,409.95,395.25,402.65,3435597
HDFCMFGETF,20190513,2897,2914,2897,2901.15,826
HDFCNIFETF,20190513,1170,1180.84,1161.4,1165.96,2657
HDFCSENETF,20190513,4066,4115,3901,3940,84
HDIL,20190513,21.6,21.7,20.6,20.8,933981
HEG,20190513,1660,1684.9,1601.35,1614.05,152549
HEIDELBERG,20190513,181.1,185,177.55,180.15,305317
HERCULES,20190513,102.65,104.1,100,100.7,11341
HERITGFOOD,20190513,439,440.5,431,439.5,26280
HEROMOTOCO,20190513,2507.3,2537.5,2500,2510.75,313902
HESTERBIO,20190513,1575.8,1600,1570,1576.9,7589
HEXATRADEX,20190513,16.2,16.25,15.25,15.35,2023
HEXAWARE,20190513,345.85,355.5,336.5,338.9,1588804
HFCL,20190513,21.8,22.1,21.4,21.65,1737788
HGINFRA,20190513,240.45,254,240,240.7,10329
HGS,20190513,635.2,635.2,618,621.5,2871
HIGHGROUND,20190513,5.9,5.95,5.3,5.45,37781
HIKAL,20190513,173,182.9,170.95,171.8,1032951
HIL,20190513,1816.25,1834.25,1800,1812.4,2797
HILTON,20190513,16.5,16.75,15.7,15.75,1589
HIMATSEIDE,20190513,201.3,202.7,193.55,194.65,25574
HINDALCO,20190513,194.9,194.9,191.4,192.2,6979614
HINDCOMPOS,20190513,219,219,209,210,5532
HINDCOPPER,20190513,42.9,43.2,41.9,42.05,329781
HINDMOTORS,20190513,7.1,7.3,7,7.15,24135
HINDNATGLS,20190513,73.15,75.7,70,70,2134
HINDOILEXP,20190513,124.1,124.8,120.55,122,139527
HINDPETRO,20190513,269,276.75,261.25,262.75,5702048
HINDSYNTEX,20190513,3.45,3.45,3.15,3.15,560
HINDUJAVEN,20190513,407,407,376,380.1,7210
HINDUNILVR,20190513,1692,1717,1688.7,1702,1160287
HINDZINC,20190513,257.5,261.3,256.2,257.25,630013
HIRECT,20190513,119,120,114.1,114.7,8075
HISARMETAL,20190513,59.9,59.95,51,56.5,34957
HITECH,20190513,277,284,274.9,283.15,38630
HITECHCORP,20190513,100,100,98.05,98.05,201
HITECHGEAR,20190513,264.2,266.35,255,255.45,2697
HMVL,20190513,112.5,114.85,109,110.65,4070
HNGSNGBEES,20190513,3140,3140,2525,2769.55,616
HONAUT,20190513,24000,24000,23767.15,23864.1,254
HONDAPOWER,20190513,1016.95,1035.05,1010.15,1024.7,836
HOTELEELA,20190513,9,9.05,8.6,8.65,204006
HOVS,20190513,131.2,131.2,124.05,125.3,5247
HPL,20190513,52.75,54.45,52.45,52.75,33099
HSCL,20190513,100.85,100.85,98.05,99.05,256680
HSIL,20190513,278,280,260.1,267.6,119895
HTMEDIA,20190513,36.55,36.55,34.1,34.85,125043
HUBTOWN,20190513,28.8,28.95,28.05,28.1,9973
HUDCO,20190513,38.9,39.15,37.95,38.2,566227
IBMFNIFTY,20190513,107.25,112,105.35,105.55,1226
IBREALEST,20190513,100.4,101.7,91.65,94.15,4445550
IBULHSGFIN,20190513,693.9,694.4,651.3,659.05,6519138
IBULISL,20190513,264,264,247.35,247.35,161208
IBVENTURES,20190513,262.75,265.55,242.15,245.25,717487
ICICI500,20190513,148.4,148.69,146.6,146.87,6721
ICICIB22,20190513,36.05,36.69,35.81,35.94,238502
ICICIBANK,20190513,385,385.75,375.25,376.3,13828080
ICICIGI,20190513,1090,1118.4,1010,1077.25,604550
ICICIGOLD,20190513,28.8,29,28.8,28.85,4194
ICICILIQ,20190513,1000,1000.01,999.96,999.98,218545
ICICILOVOL,20190513,87.5,87.73,87,87,639
ICICIMCAP,20190513,63,63.36,62.54,62.57,38915
ICICINF100,20190513,121.01,121.37,119.13,119.91,1354
ICICINIFTY,20190513,117.01,117.97,116.5,116.83,318746
ICICINV20,20190513,58,58,55.12,55.28,81575
ICICINXT50,20190513,27,27,26.09,26.24,80394
ICICIPRULI,20190513,350.9,353.85,335.1,337.2,929738
ICICISENSX,20190513,395.28,396.95,390.75,392.54,4262
ICIL,20190513,37.85,38,36.55,36.9,62534
ICRA,20190513,2971.5,3030,2965.7,3002.55,543
IDBI,20190513,37.15,37.15,34.25,34.45,6277464
IDBIGOLD,20190513,2950.3,2977.95,2946,2968.85,542
IDEA,20190513,14.05,15,14.05,14.45,200282034
IDFC,20190513,37.8,37.8,34.35,34.75,16211123
IDFCFIRSTB,20190513,46.1,46.95,42.5,42.95,54685899
IDFNIFTYET,20190513,115.8,115.98,115.75,115.75,65
IEX,20190513,154.8,155.75,153.1,155.1,29579
IFBAGRO,20190513,417.95,438.9,405,430.25,5806
IFBIND,20190513,817.8,817.8,778,785.6,7504
IFCI,20190513,9.5,9.6,9.05,9.1,4743030
IFGLEXPOR,20190513,224.95,230.35,221,225,8514
IGARASHI,20190513,264,269.2,257.5,261.15,13782
IGL,20190513,310,311.8,293.35,296.2,1939937
IGPL,20190513,244.8,244.8,230,232,6859
IIFL,20190513,405,409.1,400.95,404.25,40667
IITL,20190513,79.4,79.4,74.1,74.1,447
IMFA,20190513,216.05,217.9,212.1,212.8,8295
IMPAL,20190513,860.45,869.9,860,860,657
IMPEXFERRO,20190513,0.35,0.35,0.35,0.35,2982
INDBANK,20190513,8.7,9,8.15,8.5,51680
INDHOTEL,20190513,146.8,146.9,141.4,143.3,693887
INDIACEM,20190513,98.95,99.2,91.3,92,6794056
INDIAGLYCO,20190513,241.15,242.5,229,230.85,50530
INDIANB,20190513,243,243.9,226.1,228.25,1894224
INDIANCARD,20190513,107,107.05,107,107,95
INDIANHUME,20190513,269,269,263,264.85,10724
INDIGO,20190513,1536.3,1566.7,1524,1556.65,1113392
INDLMETER,20190513,33,34.45,32.75,33.25,2319
INDNIPPON,20190513,391.35,391.35,379.2,384.6,2091
INDOCO,20190513,186,188,180,182.7,10622
INDORAMA,20190513,35.6,35.6,35.55,35.6,33883
INDOSOLAR,20190513,1.7,1.8,1.7,1.75,117306
INDOSTAR,20190513,362.05,363.6,340,342.65,47483
INDOTECH,20190513,98.15,98.9,94.1,96.3,3452
INDOTHAI,20190513,30.9,30.9,29.4,30,974
INDOWIND,20190513,4.6,5.45,4.4,4.95,67663
INDRAMEDCO,20190513,37.9,38.35,37.5,37.85,31077
INDSWFTLAB,20190513,35.65,36.4,33.5,33.8,38677
INDSWFTLTD,20190513,4.85,5,4.85,5,560
INDTERRAIN,20190513,128,133.85,125,125.35,3311
INDUSINDBK,20190513,1434,1446,1387.25,1393.3,2608583
INEOSSTYRO,20190513,513.3,538.55,513.3,515.5,814
INFIBEAM,20190513,43.5,44,41.5,41.85,5756872
INFRABEES,20190513,311.89,311.9,304.58,304.64,647
INFRATEL,20190513,261.45,269.15,259.6,265.45,3369566
INFY,20190513,716.55,726.45,712.1,719.7,6808993
INGERRAND,20190513,590,593,575.05,576.9,5679
INOXLEISUR,20190513,305,317,298.2,309.35,1067598
INOXWIND,20190513,61.15,62.1,57.5,58.2,48921
INSECTICID,20190513,626,642.7,625,634.4,5798
INSPIRISYS,20190513,48.7,48.75,44.05,45.1,2319
INTEGRA,20190513,1.15,1.15,1.1,1.1,18
INTELLECT,20190513,224.35,226.5,220.25,222.3,540584
INTENTECH,20190513,38.15,38.5,36.3,37.8,13541
INVENTURE,20190513,11.5,12,11.5,12,97
IOB,20190513,13.1,13.2,12.4,12.55,1193831
IOC,20190513,146.2,147.85,142,142.6,9712869
IOLCP,20190513,181.45,181.55,172,172.8,134818
IPAPPM,20190513,405,410.05,392.7,396.3,42968
IPCALAB,20190513,977.9,977.9,915.55,929.5,127575
IRB,20190513,122.5,122.7,106,107.05,6463132
IRCON,20190513,394.2,403.85,382.15,385.75,31907
ISEC,20190513,219.95,219.95,210,211.8,133275
ISFT,20190513,108.9,113,108.5,109.3,2467
ISMTLTD,20190513,7.2,7.35,6.7,7.2,120056
ITC,20190513,295.1,303.5,287.7,289.3,35880558
ITDC,20190513,251.15,254.75,235.2,242.75,11215
ITDCEM,20190513,113.4,113.4,102.7,104.3,66249
ITI,20190513,85.4,85.4,81.3,82.6,181416
IVC,20190513,4.05,4.05,3.8,3.85,119906
IVP,20190513,99.3,99.3,99.3,99.3,189
IVRCLINFRA,20190513,0.4,0.45,0.4,0.4,13744172
IVZINGOLD,20190513,2852,2898.95,2852,2898.95,60
IZMO,20190513,49.75,50.45,48.7,49.6,8874
J&KBANK,20190513,54.2,54.7,50.6,51.1,477804
JAGRAN,20190513,111,111,109.4,109.9,36745
JAGSNPHARM,20190513,28.5,29.95,27.15,28,236439
JAIBALAJI,20190513,30,30,27.85,27.85,12769
JAICORPLTD,20190513,104.75,106.15,98.3,99.9,667949
JAIHINDPRO,20190513,0.95,0.95,0.9,0.9,201
JAMNAAUTO,20190513,52.2,52.5,50.8,51,283186
JAYAGROGN,20190513,202,203.6,195.35,199.45,16553
JAYBARMARU,20190513,224.6,227.6,220,220.7,9180
JAYNECOIND,20190513,5.55,5.55,5.3,5.35,16442
JAYSREETEA,20190513,60,60.4,58,58.25,23775
JBCHEPHARM,20190513,323.1,324.55,313,318,32584
JBFIND,20190513,19.65,20.45,18.7,18.85,86099
JBMA,20190513,215.7,224.65,215,222.75,18435
JCHAC,20190513,1755.55,1783.5,1730.95,1740,1040
JETAIRWAYS,20190513,136.6,147.8,134.4,139.1,16971715
JHS,20190513,24,24,22.55,23.05,20420
JIKIND,20190513,0.25,0.3,0.25,0.3,673
JINDALPHOT,20190513,19.75,20.5,18.7,19.8,13439
JINDALPOLY,20190513,238.5,238.55,228.05,229.9,12811
JINDALSAW,20190513,77,77.65,73.25,73.75,434773
JINDALSTEL,20190513,162.75,162.75,152,154.35,8109777
JINDCOT,20190513,3.75,3.75,3.4,3.5,1355
JINDRILL,20190513,89.5,90.25,88.15,88.25,7844
JINDWORLD,20190513,65,65,60.5,61.3,91623
JISLDVREQS,20190513,33.5,34.2,31.8,31.95,27313
JISLJALEQS,20190513,50.4,50.4,46.4,47.25,10186619
JITFINFRA,20190513,12.5,13.2,12.45,12.45,7334
JKCEMENT,20190513,850,860,830,839.35,24740
JKIL,20190513,127,132.5,126,128.9,187746
JKLAKSHMI,20190513,339,344.85,333.5,340.05,29826
JKPAPER,20190513,135,135,124.5,125.45,977896
JKTYRE,20190513,84.5,84.5,82.2,82.5,281434
JMA,20190513,163.65,170,163.65,168.05,935
JMCPROJECT,20190513,117.25,117.3,111.4,111.75,16487
JMFINANCIL,20190513,81.2,81.5,78.65,80.1,585760
JMTAUTOLTD,20190513,2.05,2.1,1.9,1.95,126225
JOCIL,20190513,102.95,103.15,102.9,103,2028
JPASSOCIAT,20190513,4.9,4.95,4.4,4.45,16529364
JPINFRATEC,20190513,2.05,2.1,2,2,3801048
JPOLYINVST,20190513,30.35,31,30.35,30.95,475
JPPOWER,20190513,3.35,3.45,3.15,3.15,5490580
JSL,20190513,38.1,38.1,34.4,34.9,263906
JSLHISAR,20190513,78.6,80.6,77.25,78.9,243591
JSWENERGY,20190513,66.95,67.45,66.4,67.05,446678
JSWHL,20190513,2912,2944.5,2861.35,2905.75,1844
JSWSTEEL,20190513,286,286.9,273.45,276.9,4291656
JTEKTINDIA,20190513,91.2,91.2,86.25,87.3,41552
JUBILANT,20190513,616.8,616.8,600.9,603.55,116077
JUBLFOOD,20190513,1269.95,1269.95,1237.05,1242.6,746458
JUBLINDS,20190513,109,109,105.3,106.5,2685
JUNIORBEES,20190513,273,274,268.5,269,60070
JUSTDIAL,20190513,565.7,566.2,548.35,551.2,1783928
JYOTHYLAB,20190513,156.95,157.95,149,150.55,400903
KABRAEXTRU,20190513,72.15,72.3,70.9,71.65,1152
KAJARIACER,20190513,575,592.3,571.3,579.95,1022981
KAKATCEM,20190513,170.8,192,170.8,182.2,345122
KALPATPOWR,20190513,460.15,462.85,451.1,459.9,78227
KALYANIFRG,20190513,266.35,266.5,266,266,508
KAMATHOTEL,20190513,43.8,44,42.2,42.6,18476
KAMDHENU,20190513,170.25,174.8,165,168.45,14378
KANANIIND,20190513,4.65,4.65,4.65,4.65,665
KANORICHEM,20190513,60.05,60.2,57.85,58.5,3544
KANSAINER,20190513,413.85,414.8,404,406.5,246150
KARDA,20190513,172.4,175.7,170.25,172.65,185998
KARMAENG,20190513,15.5,15.5,14.4,15.5,198
KARURVYSYA,20190513,81,81,79,79.5,961407
KAUSHALYA,20190513,0.8,0.8,0.8,0.8,3100
KAVVERITEL,20190513,4.5,4.5,4.1,4.15,791
KAYA,20190513,587,594.8,550,557.7,14323
KCP,20190513,84.75,85.2,83.6,84.3,22052
KCPSUGIND,20190513,14.85,15.15,14.25,14.45,45779
KDDL,20190513,425.1,444,425.05,440,3345
KEC,20190513,288.25,288.25,270.65,283.65,404549
KECL,20190513,15.25,15.25,14.5,14.65,41569
KEI,20190513,376.8,392,356.65,368.4,166250
KELLTONTEC,20190513,33.75,34,31.85,31.9,882813
KERNEX,20190513,23.05,24.5,23.05,23.6,10873
KESARENT,20190513,29.4,29.4,28.2,28.4,1130
KESORAMIND,20190513,67.4,68.35,65,65.6,159041
KGL,20190513,1.1,1.15,1.1,1.1,2726528
KHADIM,20190513,380.2,388.8,375.2,375.85,2190
KHAITANELE,20190513,3.65,3.65,3.6,3.6,735
KHAITANLTD,20190513,30.1,32,29.05,29.65,2363
KHANDSE,20190513,13.5,13.5,13.5,13.5,2000
KICL,20190513,1699.95,1732.55,1699.95,1700.7,361
KILITCH,20190513,172.4,178.9,168.05,174.6,39280
KINGFA,20190513,600.1,619.15,600,602.8,1631
KIOCL,20190513,122.4,123,117.05,119.5,10860
KIRIINDUS,20190513,511.9,527,511,515.55,62751
KIRLOSBROS,20190513,155.05,156.8,146,148.95,14395
KIRLOSENG,20190513,160,163.15,156.1,157,7020
KIRLOSIND,20190513,766.85,778,735,738.7,583
KITEX,20190513,95.55,96.5,93,93.2,23559
KKCL,20190513,1298,1298,1271,1290.05,435
KMSUGAR,20190513,7.95,8.3,7.55,7.65,95681
KNRCON,20190513,231.3,232,226.3,230.05,103340
KOHINOOR,20190513,26.15,26.65,26.1,26.1,18513
KOKUYOCMLN,20190513,85.5,87,82,83.4,14227
KOLTEPATIL,20190513,223.5,227.65,214.7,218.3,19310
KOPRAN,20190513,38.1,38.85,37.65,37.8,32145
KOTAKBANK,20190513,1396,1399.75,1380.05,1389.35,1654964
KOTAKBKETF,20190513,295.81,296.65,293,293.68,11422
KOTAKGOLD,20190513,280.05,281.9,280.05,280.45,6082
KOTAKNIFTY,20190513,115.77,116.4,114.65,115.08,78726
KOTAKNV20,20190513,59,59,56.06,56.46,49771
KOTAKPSUBK,20190513,309.9,309.9,284,286.49,10671
KOTARISUG,20190513,9.25,9.9,9.2,9.8,11604
KOTHARIPET,20190513,16.75,17,16.25,16.5,3793
KOTHARIPRO,20190513,78,78.6,77,78,722
KPITTECH,20190513,97.15,99.4,97,97.7,115680
KPRMILL,20190513,593.05,601.1,580.2,582.35,11434
KRBL,20190513,328.9,333.45,320.1,325.05,66177
KREBSBIO,20190513,90.3,97.3,90.3,97.25,23
KRIDHANINF,20190513,33.15,33.4,32.05,32.45,57895
KSB,20190513,660.75,664.95,651.05,652.8,2242
KSCL,20190513,445.4,457,441,443.2,175817
KSERASERA,20190513,0.1,0.15,0.1,0.1,644980
KSK,20190513,1,1,0.9,0.9,364608
KSL,20190513,190,190.05,178.3,180.75,39903
KTIL,20190513,51.6,51.6,48.15,48.2,1268
KTKBANK,20190513,122.9,124.65,117.2,118.1,3437516
KWALITY,20190513,6.35,6.35,6,6.05,410254
L&TFH,20190513,120.5,120.85,114.1,115,6134742
LAKSHVILAS,20190513,75.9,75.9,72.25,72.25,836179
LALPATHLAB,20190513,970.8,996,960,976.25,37187
LAMBODHARA,20190513,42.05,43.55,41.1,42.05,10680
LAOPALA,20190513,210.3,211.65,199,201.85,50731
LASA,20190513,23.3,23.3,19.8,19.95,62475
LAURUSLABS,20190513,390,396,375.5,378.15,38407
LAXMIMACH,20190513,5514.85,5639.75,5387,5434.5,3899
LEEL,20190513,11.35,11.75,11.25,11.25,497573
LEMONTREE,20190513,71,71.3,70,70.25,152710
LGBBROSLTD,20190513,351.05,357.35,340.1,344.9,4428
LGBFORGE,20190513,2.95,2.95,2.95,2.95,125
LIBERTSHOE,20190513,124.35,124.95,121,121.4,36578
LICHSGFIN,20190513,475.7,481.4,474.05,476.8,971912
LICNETFGSC,20190513,18,18.89,17.5,17.7,2017
LICNETFN50,20190513,117.3,117.9,114.35,115.97,25
LICNETFSEN,20190513,410,410,410,410,5
LINCOLN,20190513,175.6,179.25,171.05,172.1,6454
LINCPEN,20190513,208.1,221,204.25,206.4,1427
LINDEINDIA,20190513,525,537,520,524.9,124701
LIQUIDBEES,20190513,991.56,1000.01,991.56,1000,922720
LIQUIDETF,20190513,999.99,1000.01,999.99,1000,20687
LOKESHMACH,20190513,44.25,44.5,43.2,43.35,555
LOTUSEYE,20190513,19,20,18.8,19.65,9605
LOVABLE,20190513,90,92.1,88.1,89.6,7067
LPDC,20190513,4.1,4.2,4,4,42597
LSIL,20190513,0.55,0.65,0.55,0.65,3882229
LT,20190513,1345,1355,1312,1317.65,3422913
LTI,20190513,1700,1715,1692.65,1710.3,67070
LTTS,20190513,1685,1705,1665,1673.15,39499
LUMAXIND,20190513,1602,1624,1590,1596.7,646
LUMAXTECH,20190513,108,109.65,105.6,106.9,23947
LUPIN,20190513,833,835,783.1,800.25,1594702
LUXIND,20190513,1245,1251.2,1193.5,1211.55,43411
LYKALABS,20190513,27.7,28.35,27.05,27.65,3732
LYPSAGEMS,20190513,6.5,6.7,6.35,6.4,12135
M&M,20190513,628.7,628.7,615,617.6,1463136
M&MFIN,20190513,378,379.95,367,369.15,1566266
M100,20190513,17.63,17.63,17.25,17.5,29292
M50,20190513,112.39,112.39,107.11,108.55,855
MAANALU,20190513,85,86,83.15,84.35,2396
MADHAV,20190513,37.1,38.6,36.05,36.3,1379
MADHUCON,20190513,7,7.3,6.85,6.95,14598
MADRASFERT,20190513,19.6,19.8,19.25,19.4,25386
MAGADSUGAR,20190513,122,139.15,121.85,124,53272
MAGMA,20190513,127.05,128.55,124.5,125.5,513291
MAGNUM,20190513,4.8,4.85,4.5,4.55,11150
MAHABANK,20190513,15.8,16,15.1,15.2,1135627
MAHAPEXLTD,20190513,95.8,95.8,95.8,95.8,130
MAHASTEEL,20190513,157.4,157.9,154.1,156.95,13965
MAHESHWARI,20190513,255,259.1,238.5,252.7,119911
MAHINDCIE,20190513,224.7,225.95,221.15,221.8,103157
MAHLIFE,20190513,370.4,372,361.65,362.8,8485
MAHLOG,20190513,475.1,485.9,467,472.1,11276
MAHSCOOTER,20190513,3668.3,3769,3635.75,3657.6,5345
MAHSEAMLES,20190513,473.3,473.95,458.6,465.85,19826
MAITHANALL,20190513,505.8,511,483.05,499.25,27990
MAJESCO,20190513,511,515.45,504,510.85,30617
MALUPAPER,20190513,24,25.05,23.15,23.2,2473
MAN50ETF,20190513,113,113.2,111.4,112.4,121
MANAKALUCO,20190513,6.6,6.65,6.25,6.6,11393
MANAKCOAT,20190513,5,5,4.5,4.6,8610
MANAKSIA,20190513,36,37.05,34.1,34.75,16346
MANAKSTEEL,20190513,17.9,18.15,16.6,16.85,18540
MANALIPETC,20190513,23.5,23.5,22.95,23,84238
MANAPPURAM,20190513,115.85,117.75,112.75,113.25,2150639
MANGALAM,20190513,48,48,46.1,46.9,7826
MANGCHEFER,20190513,37.95,39.9,37.9,38.3,48865
MANGLMCEM,20190513,269.4,269.4,242,249.95,16521
MANGTIMBER,20190513,12.6,13,12.3,12.55,12952
MANINDS,20190513,61.45,62.4,59.2,59.95,22277
MANINFRA,20190513,33.55,33.55,31.2,31.5,99847
MANPASAND,20190513,112.05,114.4,102.05,104.05,357022
MANUGRAPH,20190513,21.45,22.5,20,20.55,5147
MARALOVER,20190513,24.15,24.45,22.95,23.5,3432
MARATHON,20190513,115.45,115.45,111.05,111.6,3669
MARICO,20190513,355.4,356.2,347.65,351.4,2160599
MARKSANS,20190513,23.2,23.2,21.7,21.9,619368
MARUTI,20190513,6626,6659.3,6500,6543.75,555672
MASFIN,20190513,527.05,534.1,515,520.1,4363
MASKINVEST,20190513,62.15,62.15,62.15,62.15,928
MASTEK,20190513,456.15,468.8,455,456.15,55559
MATRIMONY,20190513,582.05,591.15,573.1,575.25,2255
MAWANASUG,20190513,45.55,46.35,43.65,44.1,40764
MAXINDIA,20190513,71.45,72.6,71.05,71.75,514700
MAXVIL,20190513,42.15,42.5,40.75,41.2,16760
MAYURUNIQ,20190513,307.75,310.05,300.15,303.6,9723
MAZDA,20190513,387.3,387.3,367.1,369.95,2159
MBECL,20190513,4.3,4.3,4.3,4.3,46729
MBLINFRA,20190513,12.25,12.3,11.6,11.9,18198
MCDHOLDING,20190513,23.25,23.25,22.5,22.7,8641
MCDOWELL-N,20190513,537.5,543.35,525.25,527.9,1168551
MCLEODRUSS,20190513,37.5,37.65,36.05,36.05,391576
MCX,20190513,818.5,823.6,800,803.1,228376
MEGASOFT,20190513,5.8,6.15,5.8,6.05,4984
MEGH,20190513,62.5,63.1,60,60.7,455997
MENONBE,20190513,77.75,78.55,74.1,75.7,15283
MEP,20190513,36.35,36.8,34.55,35.25,202353
MERCATOR,20190513,3.1,3.1,3.1,3.1,132928
MERCK,20190513,3819.95,4045.8,3766.1,3903.1,202720
METALFORGE,20190513,7.85,8.1,7.55,7.9,10900
METKORE,20190513,0.8,0.85,0.8,0.8,91
METROPOLIS,20190513,947.85,947.85,907,921.2,173163
MFSL,20190513,414,414,399.05,402.1,425589
MGL,20190513,886.55,899.8,851.2,853.45,313463
MHRIL,20190513,226.75,226.75,217.7,221.3,52698
MIC,20190513,0.95,0.95,0.9,0.9,136243
MIDHANI,20190513,121.65,123.6,120.8,121.65,57594
MINDACORP,20190513,113.1,117.9,107.8,108.4,69142
MINDAIND,20190513,350,354.95,340.5,344.95,245445
MINDTECK,20190513,35.05,36.5,34.35,34.95,1786
MINDTREE,20190513,973.4,983,970.3,979.1,485941
MIRCELECTR,20190513,17.9,17.9,16.4,16.65,187027
MIRZAINT,20190513,52.65,52.95,50.2,50.5,98556
MMFL,20190513,516.2,530,516.2,521.6,833
MMTC,20190513,24.9,24.9,24.05,24.15,207122
MOHITIND,20190513,7.95,7.95,7.7,7.7,9963
MOHOTAIND,20190513,33.35,35.6,32.95,32.95,6915
MOIL,20190513,147.65,147.65,145.2,145.65,56695
MOLDTECH,20190513,53.65,54.65,49.05,49.35,76699
MOLDTKPAC,20190513,244.55,245.6,237.95,240.1,16201
MONSANTO,20190513,2556.35,2563.95,2501,2503.9,1899
MONTECARLO,20190513,308.85,308.9,304,305.2,6981
MORARJEE,20190513,19.5,19.6,18.3,18.5,2840
MOREPENLAB,20190513,19.6,20.5,18.55,18.75,811998
MOTHERSUMI,20190513,127,127.75,121.6,122.2,6076185
MOTILALOFS,20190513,687,710,675,685.25,228598
MOTOGENFIN,20190513,35.4,35.4,34.6,34.95,1103
MPHASIS,20190513,950.5,954,944.65,951,133363
MPSLTD,20190513,456,487.45,456,459,1285
MRF,20190513,53997,53997.9,52927.9,53071.75,2913
MRO-TEK,20190513,34,34,32.3,32.45,9175
MRPL,20190513,63.55,64.2,61.5,62.55,1768843
MSPL,20190513,9.7,9.8,9.25,9.35,7949
MSTCLTD,20190513,99.2,101.9,99.2,100.45,21258
MTEDUCARE,20190513,94.2,94.25,87.05,87.85,580619
MTNL,20190513,9.7,9.95,9.25,9.35,1073897
MUKANDENGG,20190513,14.9,16.4,14.4,15.65,4274
MUKANDLTD,20190513,46.1,46.1,43.4,43.9,21489
MUKTAARTS,20190513,41,41.6,39.5,40,11378
MUNJALAU,20190513,48,48.7,47,47.3,32470
MUNJALSHOW,20190513,148.2,153,147.75,149,5165
MURUDCERA,20190513,18.95,19,18.25,18.55,11773
MUTHOOTCAP,20190513,724.7,735,714.8,726.4,7986
MUTHOOTFIN,20190513,570.8,571.05,542.75,547.25,905359
MVL,20190513,0.25,0.25,0.2,0.2,27566
N100,20190513,525.99,526,505,524.21,20213
NACLIND,20190513,27.1,28.2,26.6,27.2,51919
NAGAFERT,20190513,5.5,5.7,5.05,5.3,306068
NAGAROIL,20190513,0.3,0.35,0.25,0.25,814660
NAGREEKCAP,20190513,12.65,12.95,11.45,11.9,3463
NAGREEKEXP,20190513,19.6,19.65,18.1,18.15,4414
NAHARCAP,20190513,82.6,82.6,80.05,80.45,1170
NAHARINDUS,20190513,40.05,40.5,38.5,40.1,6848
NAHARPOLY,20190513,33,34,32.1,32.6,1908
NAHARSPING,20190513,84.15,84.2,81.45,82.15,4130
NATCOPHARM,20190513,542,544.25,528.55,540.1,258711
NATHBIOGEN,20190513,424.75,424.8,395,401.65,15042
NATIONALUM,20190513,49.7,49.7,48.2,48.4,4888933
NATNLSTEEL,20190513,4.15,4.15,4,4.05,11627
NAUKRI,20190513,1935.4,1938.1,1911.55,1920.55,214786
NAVINFLUOR,20190513,673,676.75,670,674.75,18438
NAVKARCORP,20190513,29.25,30.15,28.3,28.9,623007
NAVNETEDUL,20190513,105.1,106.65,105,105.45,46169
NBCC,20190513,55.35,55.35,52.3,52.65,4043048
NBIFIN,20190513,1149.6,1149.6,1120,1149.6,283
NBVENTURES,20190513,89.3,91.5,89.15,90.75,49947
NCC,20190513,95.95,95.95,89.15,90.1,6912840
NCLIND,20190513,132.6,137,124.5,125.25,35439
NDGL,20190513,835,835,772.05,773,38
NDL,20190513,45.75,46.25,43.05,43.6,25764
NDTV,20190513,34.45,34.85,34.45,34.75,32951
NECCLTD,20190513,7.95,7.95,7.45,7.5,13665
NECLIFE,20190513,16.4,16.6,15.9,16.05,37533
NELCAST,20190513,66.5,66.8,63.8,64.65,36718
NELCO,20190513,287.75,291.7,264.25,268.15,96265
NEOGEN,20190513,255.5,261,249.05,257.85,187787
NESCO,20190513,487.95,493.75,475,477.25,7565
NESTLEIND,20190513,10262,10433.25,10232.25,10300.05,48042
NETF,20190513,112.53,113.02,111.21,111.75,133
NETWORK18,20190513,30,30.05,28.75,28.95,201227
NEULANDLAB,20190513,664,676,656.9,664.7,8944
NEWGEN,20190513,333.75,333.75,327.3,328.5,6371
NEXTMEDIA,20190513,16,16.65,16,16.05,2681
NFL,20190513,36.05,36.05,34.75,34.95,126486
NH,20190513,193.05,194.9,190.1,191.15,5690
NHPC,20190513,22.3,22.45,22,22.1,1987801
NIACL,20190513,172.65,175.45,170.5,171.55,23007
NIBL,20190513,19.1,20.25,19.1,19.25,964
NIFTYBEES,20190513,1199.5,1199.5,1170,1172.2,36988
NIFTYEES,20190513,13350,14100,13301,13501,6
NIITLTD,20190513,100.2,101.15,99.5,100,450453
NIITTECH,20190513,1242.6,1261.05,1239.5,1248.95,484692
NILAINFRA,20190513,6.85,6.9,5.6,6.1,888101
NILASPACES,20190513,1.6,1.6,1.55,1.55,118043
NILKAMAL,20190513,1245,1246.35,1183.7,1192.65,15335
NIPPOBATRY,20190513,559.95,561,487.55,497.15,11130
NITCO,20190513,33.8,33.85,31.5,31.75,55047
NITESHEST,20190513,4.9,4.9,4.15,4.6,337353
NITINFIRE,20190513,1.15,1.2,1.15,1.15,74567
NITINSPIN,20190513,77.1,78,74.5,75.15,13752
NKIND,20190513,33.6,33.6,31,32.45,58
NLCINDIA,20190513,64.35,71.1,64.35,66.95,521756
NMDC,20190513,93.8,95.25,93.35,93.85,2689685
NOCIL,20190513,117,122,115.3,117.05,551739
NOIDATOLL,20190513,5.1,5.1,4.7,5,23970
NRAIL,20190513,296.2,351,288.45,298.5,46892
NRBBEARING,20190513,168,171.65,161.5,165.15,64067
NSIL,20190513,1045.25,1049.1,1027.25,1035.05,69
NTL,20190513,0.55,0.65,0.55,0.65,1378
NTPC,20190513,126.9,127,123,123.55,11507204
NUCLEUS,20190513,353.15,356.5,345,346.45,6882
OBEROIRLTY,20190513,518,549,516.95,537.75,1069068
OCCL,20190513,1157,1178,1137.9,1155.5,1805
OFSS,20190513,3399,3423.45,3379.95,3409.4,43531
OIL,20190513,175.6,176,174.5,175,1280314
OILCOUNTUB,20190513,12.1,12.15,11.55,11.6,12875
OISL,20190513,3.9,4.2,3.8,3.8,17126
OLECTRA,20190513,215.75,218.95,206.1,208.05,24525
OMAXAUTO,20190513,70,71.9,66.5,67.75,4340
OMAXE,20190513,205.3,207.9,204.5,205.35,322401
OMKARCHEM,20190513,13.55,13.55,12.6,12.6,212961
OMMETALS,20190513,27.05,27.45,26.5,26.65,12312
ONELIFECAP,20190513,11.6,11.6,11.5,11.55,1092
ONEPOINT,20190513,38.85,38.85,35.25,35.3,16955
ONGC,20190513,167.2,167.9,163,164.1,7792358
ONMOBILE,20190513,40.7,40.7,37.5,38.1,47566
ONWARDTEC,20190513,50.9,51.45,50.9,51.05,7951
OPTIEMUS,20190513,115,118.2,114.05,114.85,168993
OPTOCIRCUI,20190513,7.3,7.4,6.5,7.1,603255
ORBTEXP,20190513,116,119,113.95,118.05,8915
ORICONENT,20190513,24.7,25,23,23.15,30654
ORIENTABRA,20190513,22.95,23.15,22.35,22.45,10598
ORIENTALTL,20190513,12.15,12.15,11.25,11.45,7024
ORIENTBANK,20190513,95.2,97.6,90.5,92,16522058
ORIENTBELL,20190513,143.7,146.8,140.5,142.25,3362
ORIENTCEM,20190513,107.7,108.25,97.55,99.4,164922
ORIENTELEC,20190513,166.4,166.4,155.7,158.05,129311
ORIENTHOT,20190513,45,45.05,42.9,44,24167
ORIENTLTD,20190513,149.95,149.95,138.1,138.25,16
ORIENTPPR,20190513,32.1,32.15,30.2,30.45,430493
ORIENTREF,20190513,225.25,229.35,224,224.9,16953
ORISSAMINE,20190513,843.95,844.15,800,804.75,5364
ORTEL,20190513,3.8,3.95,3.8,3.8,6091
ORTINLABSS,20190513,12.45,13,11.3,11.6,16196
OSWALAGRO,20190513,6.9,7.1,6.8,7,7545
PAGEIND,20190513,21300,21538,21231.25,21356.35,16973
PAISALO,20190513,352.45,367,351.85,361.4,24737
PALASHSECU,20190513,38.15,39.85,37.5,38.15,1970
PALREDTEC,20190513,30,31,27.2,30.2,13624
PANACEABIO,20190513,180,184.75,178,180,52538
PANAMAPET,20190513,123.7,125.45,121.45,122.65,20484
PAPERPROD,20190513,243,244.9,237.3,239.5,36694
PARABDRUGS,20190513,1.35,1.35,1.35,1.35,2404
PARACABLES,20190513,12.45,12.6,11.55,11.8,125791
PARAGMILK,20190513,240.3,244,231.7,234.1,738251
PARSVNATH,20190513,4.6,4.6,4.45,4.45,39634
PATELENG,20190513,23,23.7,22.75,23.2,104405
PATINTLOG,20190513,40,40.9,37.75,38.35,27454
PATSPINLTD,20190513,9.2,9.5,8.35,8.7,29098
PCJEWELLER,20190513,132.7,132.8,117.15,119.15,38489716
PDMJEPAPER,20190513,16.55,16.85,16.05,16.4,5317
PDPL,20190513,6.65,7.3,6.6,7.15,18882
PDSMFL,20190513,244.05,244.5,242.4,242.85,450
PEARLPOLY,20190513,11,11,10.95,10.95,2810
PEL,20190513,2200,2208,2107.45,2118.6,410475
PENIND,20190513,34.1,34.15,32,32.4,106627
PENINLAND,20190513,7.5,7.5,7.1,7.2,117113
PENPEBS,20190513,56.9,56.9,53.6,53.95,2841
PERSISTENT,20190513,609,615.95,607.05,608.6,63442
PETRONENGG,20190513,13.2,13.2,12.35,12.75,936
PETRONET,20190513,235.95,237.35,231.65,233.3,964902
PFC,20190513,107.65,110.2,106.5,107.2,3138988
PFIZER,20190513,3043,3043,2959.55,3008.9,9277
PFOCUS,20190513,63.7,63.7,58.4,60.5,12986
PFS,20190513,16.1,16.2,15.65,15.75,380887
PGEL,20190513,64.2,64.45,59.7,60.2,56428
PGHH,20190513,10493,10700,10438.7,10635.4,3262
PGIL,20190513,147.6,147.6,141.7,143.2,3790
PHILIPCARB,20190513,139,140.35,134.1,134.85,393030
PHOENIXLTD,20190513,581.5,585.1,566.4,574.45,41938
PIDILITIND,20190513,1167.2,1174.1,1150.05,1154.45,214577
PIIND,20190513,1026,1029.9,991.25,999.8,95615
PILANIINVS,20190513,2445,2445,2300,2343.2,5605
PILITA,20190513,8.5,8.55,7.9,8.05,277604
PIONDIST,20190513,136.95,137,128.05,129.65,4039
PIONEEREMB,20190513,24,25.15,23.65,24.8,2060
PIRPHYTO,20190513,29,29.5,29,29.5,12240
PITTIENG,20190513,49.1,50.25,48,48.45,35742
PKTEA,20190513,161.3,161.3,150,150,217
PLASTIBLEN,20190513,180.95,181.05,178.3,178.9,2871
PNB,20190513,86.15,86.2,79.05,79.8,34293332
PNBGILTS,20190513,29.5,29.55,29,29.1,34749
PNBHOUSING,20190513,790,821,745.5,754.85,2756350
PNC,20190513,16.2,16.2,15.35,15.55,226
PNCINFRA,20190513,158.1,158.1,151.15,155.8,91922
PODDARHOUS,20190513,470,508,468,489.2,422
PODDARMENT,20190513,157.05,157.05,152.15,152.7,186
POKARNA,20190513,167.5,174.4,167.5,172.4,22123
POLYCAB,20190513,660.6,662,651.05,654.9,301861
POLYMED,20190513,195,197.7,194,195.25,5171
POLYPLEX,20190513,508,508,480.1,491.25,15567
PONNIERODE,20190513,111,114.55,108.8,112.25,212
POWERGRID,20190513,185.45,186.05,182.05,182.65,3096246
POWERMECH,20190513,863.6,871.15,853.5,864.15,2075
PPAP,20190513,261.05,261.05,252.2,257.4,7411
PRABHAT,20190513,68.7,68.7,65.5,66.1,40245
PRADIP,20190513,1,1,0.95,0.95,2604
PRAENG,20190513,8,8.2,7.85,7.95,16823
PRAJIND,20190513,121.15,122.7,115.65,117.6,1179055
PRAKASH,20190513,70.2,71.05,68.1,68.6,178767
PRAKASHCON,20190513,3.5,3.55,3.3,3.3,178489
PRAKASHSTL,20190513,0.2,0.25,0.2,0.25,6450
PRAXIS,20190513,133.5,139.15,131.45,134.55,4219
PRECAM,20190513,47.8,49.15,47,48.5,7367
PRECOT,20190513,41,41,37.75,38.15,2181
PRECWIRE,20190513,192.05,195,183.55,189.75,3938
PREMEXPLN,20190513,215.3,221.75,214.05,214.8,1354
PREMIER,20190513,5.2,5.35,4.85,5.35,11807
PREMIERPOL,20190513,23.5,26.3,22.65,22.95,702
PRESSMN,20190513,25.05,25.8,24.1,24.2,23035
PRESTIGE,20190513,264.2,264.2,239.05,244.4,303879
PRICOLLTD,20190513,36.75,37.35,34.8,35,149374
PRIMESECU,20190513,39.95,40.15,38.55,38.85,19653
PROSEED,20190513,0.45,0.45,0.4,0.45,103210
PROVOGE,20190513,1.25,1.35,1.25,1.25,6872
PROZONINTU,20190513,25.1,25.7,24,24.65,85236
PRSMJOHNSN,20190513,86.95,87.25,84.25,85.85,117572
PSB,20190513,27.5,27.5,26.5,26.55,32464
PSL,20190513,0.9,0.95,0.9,0.9,52078
PSPPROJECT,20190513,445,447.85,440.6,441.85,12232
PSUBNKBEES,20190513,339,339,316.81,317.93,5145
PTC,20190513,67.75,68.5,66.8,67.05,237122
PTL,20190513,39.7,40.25,39.7,39.75,16933
PUNJABCHEM,20190513,684.05,704,657,660.1,15474
PUNJLLOYD,20190513,1.7,1.75,1.7,1.7,395449
PURVA,20190513,73,73,69,69.5,62648
PVR,20190513,1724,1749.5,1706.25,1724,432503
QGOLDHALF,20190513,1409.95,1409.95,1400.15,1404.1,251
QNIFTY,20190513,1144.5,1148.5,1139.5,1140.25,5
QUESS,20190513,661,662.15,647,651.85,13709
QUICKHEAL,20190513,202.25,208,182.55,184.6,446969
QUINTEGRA,20190513,0.4,0.4,0.4,0.4,622
RADAAN,20190513,2.35,2.55,2.35,2.55,3755
RADICO,20190513,346.1,349.75,336.3,339.3,396672
RADIOCITY,20190513,58.2,58.3,56.55,57.35,24542
RAIN,20190513,109.5,109.5,101.15,101.85,1229462
RAINBOWPAP,20190513,0.9,0.95,0.85,0.95,10871
RAJESHEXPO,20190513,672.9,673.1,664.35,668,149870
RAJRAYON,20190513,0.05,0.1,0.05,0.1,1758227
RAJSREESUG,20190513,22,22.5,21.7,22,7179
RALLIS,20190513,143.1,145.5,141.1,142.7,77054
RAMANEWS,20190513,20.55,20.55,19.95,20.05,4761
RAMASTEEL,20190513,99.05,100.45,96.6,99.15,197098
RAMCOCEM,20190513,738.4,743.45,723.4,730.9,372348
RAMCOIND,20190513,199,202.15,192.8,193.9,19143
RAMCOSYS,20190513,202.15,209.1,201,202.95,4395
RAMGOPOLY,20190513,2.25,2.25,2.25,2.25,9
RAMKY,20190513,100.45,101.7,94,94.7,50251
RANASUG,20190513,3.05,3.2,2.9,2.9,191264
RANEENGINE,20190513,454.95,456.9,450,450.1,5657
RANEHOLDIN,20190513,1197.7,1197.7,1166,1174.8,2271
RATNAMANI,20190513,857,867,851.05,860.1,17638
RAYMOND,20190513,803,803,774.75,779.35,342185
RBL,20190513,566,568,550,553.05,5130
RBLBANK,20190513,675.3,677.85,657.1,659.5,753274
RCF,20190513,55.75,56,54.5,54.75,591800
RCOM,20190513,2.45,2.5,2.3,2.3,42329516
RECLTD,20190513,136,137.25,134.4,134.75,2458354
REDINGTON,20190513,89.5,93,89.5,91.8,81087
REFEX,20190513,36,36.25,36,36.25,28285
RELAXO,20190513,864.1,870.95,820.6,842.2,89719
RELCAPITAL,20190513,116,117,106.1,107.45,15857433
RELCNX100,20190513,117.11,117.11,114.58,115.75,4334
RELCONS,20190513,50.98,50.98,48.51,48.79,2675
RELDIVOPP,20190513,29.77,29.85,29.21,29.39,1089
RELIANCE,20190513,1247.9,1260.8,1227.5,1232.05,8047801
RELIGARE,20190513,31.3,31.3,28.5,28.75,85904
RELINFRA,20190513,107.2,109.75,100.2,101.1,6732295
RELNV20,20190513,578,580,564,565.35,4753
REMSONSIND,20190513,83,89,83,83.95,4337
RENUKA,20190513,10.25,10.6,10.05,10.15,628673
REPCOHOME,20190513,400,402.75,381.3,383.85,138335
REPRO,20190513,608.05,628,608.05,615.8,3771
RESPONIND,20190513,89.25,89.25,83.6,85.3,85113
RETFMID150,20190513,60.68,60.69,60.01,60.08,44704
REVATHI,20190513,366,366.4,366,366,97
RGL,20190513,293.3,294.75,284.75,285.4,1827
RHFL,20190513,20.5,20.5,18,18.55,610562
RICOAUTO,20190513,60.95,61.25,59,59.15,70291
RIIL,20190513,299.25,303.4,292.05,293,128037
RITES,20190513,238.5,247.9,237.45,241.75,321248
RKDL,20190513,7.6,7.6,7.35,7.4,5433
RKFORGE,20190513,480.35,483.4,473,480.15,8657
RMCL,20190513,13.6,13.6,11.6,12.25,547646
RML,20190513,344.9,346.7,336.05,337.45,2669
RNAM,20190513,192.9,195,188.1,188.7,233986
RNAVAL,20190513,8.15,8.2,7.55,7.65,814079
ROHITFERRO,20190513,1,1.05,1,1.05,1322
ROHLTD,20190513,113,114.45,106.1,106.95,28286
ROLLT,20190513,2.15,2.2,2.15,2.2,2885
ROLTA,20190513,6.15,6.15,6.15,6.15,121408
ROSSELLIND,20190513,61.85,61.9,58.25,59.65,3845
RPGLIFE,20190513,226.1,229,221.45,225.35,10346
RPOWER,20190513,6.15,6.25,5.65,5.7,46001555
RPPINFRA,20190513,136.6,137.15,121.35,128.45,64352
RRSLGETF,20190513,18.56,18.56,18.51,18.51,1608
RSSOFTWARE,20190513,27.1,27.75,26.35,26.6,22988
RSWM,20190513,155.5,158.7,150.4,152.4,15422
RSYSTEMS,20190513,46.5,47.25,46.5,46.6,13470
RTNINFRA,20190513,2.3,2.35,2.1,2.15,504744
RTNPOWER,20190513,2.3,2.35,2.2,2.2,1128236
RUBYMILLS,20190513,252.55,264,246.05,249.25,4954
RUCHINFRA,20190513,2.9,3,2.8,2.8,7300
RUCHIRA,20190513,91.05,93.05,89.3,91.05,32079
RUCHISOYA,20190513,6.6,6.6,6.6,6.6,372742
RUPA,20190513,295.2,299.4,282,289.35,7602
RUSHIL,20190513,591,618.6,585,593.1,16927
RVNL,20190513,22.8,22.9,21.85,22,6530467
SABEVENTS,20190513,1.3,1.3,1.3,1.3,5500
SABTN,20190513,3.8,4.2,3.8,3.8,16514
SADBHAV,20190513,217,217,210.15,214.95,348797
SADBHIN,20190513,80,81.5,79.3,80.7,2727
SAGARDEEP,20190513,54.9,54.9,50.4,50.4,714
SAGCEM,20190513,606.7,611.15,600,601.4,627
SAIL,20190513,52.6,52.95,50.2,50.75,14206295
SAKAR,20190513,63.85,66.25,61.85,65.2,6640
SAKHTISUG,20190513,11.05,11.05,10.3,10.45,8977
SAKSOFT,20190513,271.05,271.05,256,261.5,4680
SAKUMA,20190513,30.7,30.75,29.5,29.85,104567
SALASAR,20190513,195.95,196,184.6,186.7,74232
SALONA,20190513,94,94,89,89.9,1048
SALSTEEL,20190513,4.55,4.75,4.55,4.55,7555
SALZERELEC,20190513,116.35,118,103.95,108.55,23087
SAMBHAAV,20190513,4.85,5.1,4.35,4.45,123675
SANCO,20190513,17.15,17.8,16.6,17.45,50065
SANDESH,20190513,702.8,702.8,676.65,682.35,329
SANDHAR,20190513,276.9,281.95,268.45,277.05,9314
SANGAMIND,20190513,56.4,56.6,54.3,54.45,1932
SANGHIIND,20190513,60,60.3,58.75,59.15,68017
SANGHVIFOR,20190513,22.6,22.6,21.6,22.55,88
SANGHVIMOV,20190513,121.45,121.45,115.2,117.95,10448
SANOFI,20190513,5413.9,5544,5362.25,5448.25,12887
SANWARIA,20190513,8.5,8.5,8,8.05,858546
SARDAEN,20190513,260.05,262.9,251.25,253.7,10360
SAREGAMA,20190513,542,546.6,521.05,526.1,8130
SARLAPOLY,20190513,24.9,24.9,22.8,22.95,21294
SASKEN,20190513,726,734.5,726,729.7,4601
SASTASUNDR,20190513,112,112,107.1,107.7,1084
SATHAISPAT,20190513,7,7,6.4,6.4,1727
SATIN,20190513,314.7,314.7,298,308.05,69933
SBIETFQLTY,20190513,94.8,95.07,93.57,93.99,1648
SBILIFE,20190513,639.8,645.85,608.5,620,324189
SBIN,20190513,310,314.2,305.3,306.9,40101505
SCAPDVR,20190513,0.6,0.6,0.55,0.55,5255
SCHAEFFLER,20190513,4873,4880,4778.2,4836.2,1467
SCHAND,20190513,142.7,142.9,135.3,136.15,6222
SCHNEIDER,20190513,92,92.5,88.2,92,122248
SCI,20190513,32.4,32.55,31.75,31.95,200923
SDBL,20190513,148.5,148.5,137.3,140.65,21140
SEAMECLTD,20190513,424.95,426,401.2,409.25,7558
SELAN,20190513,172.95,175,170,171.35,21294
SELMCL,20190513,0.9,1,0.9,0.95,43123
SEPOWER,20190513,3.5,3.5,3.4,3.45,460
SEQUENT,20190513,70.25,71.7,68.55,69.05,169579
SESHAPAPER,20190513,928.85,928.85,900,900.25,1636
SETCO,20190513,25.2,25.2,23.4,23.65,129625
SETFGOLD,20190513,2868.05,2884.9,2868.05,2870.1,975
SETFNIF50,20190513,114.65,115.43,113.7,113.95,81125
SETFNIFBK,20190513,292.12,292.94,288.5,289.85,8355
SETFNN50,20190513,271,271,266.1,266.62,8451
SFL,20190513,1245.15,1249.45,1215.8,1239.95,28279
SGL,20190513,6.65,6.95,6.65,6.75,2805
SHAHALLOYS,20190513,16.05,16.05,13.25,14.4,9356
SHAKTIPUMP,20190513,428.55,433.7,401,405,39834
SHALBY,20190513,126.35,126.65,123,126,15043
SHALPAINTS,20190513,77,77.25,72.35,72.95,68198
SHANKARA,20190513,522,527,506,513.65,83131
SHANTIGEAR,20190513,124.1,124.1,122.1,122.25,3112
SHARDACROP,20190513,383.45,389,371,375.05,4028
SHARDAMOTR,20190513,1280.55,1316.3,1270,1287.45,1200
SHARIABEES,20190513,250.53,251.53,245.92,249.18,141
SHEMAROO,20190513,384.6,388.05,362.2,381.8,5012
SHILPAMED,20190513,379.3,383.7,362.85,369.15,8689
SHIRPUR-G,20190513,15,15,14.45,14.45,95439
SHIVAMAUTO,20190513,33.05,33.95,32.75,32.95,27471
SHIVAMILLS,20190513,47.9,50.4,46,47.2,1802
SHIVATEX,20190513,113.5,115.3,105.6,109.95,1153
SHK,20190513,147.35,147.85,142,142.5,35897
SHOPERSTOP,20190513,461.65,461.65,450,457.45,13485
SHREECEM,20190513,19030,19093.5,18564.25,18817.15,23573
SHREEPUSHK,20190513,147.8,148,140.1,143,8676
SHREERAMA,20190513,5.35,5.35,4.9,5,14836
SHREYANIND,20190513,140,143.8,131,138.45,54789
SHREYAS,20190513,159,160.9,156,156.05,3083
SHRIPISTON,20190513,1045.3,1045.3,1000.05,1029,138
SHRIRAMCIT,20190513,1460.7,1470.95,1430,1442.5,6953
SHRIRAMEPC,20190513,7.15,7.5,7,7.35,42082
SHYAMCENT,20190513,5.6,5.65,5.25,5.4,26346
SICAGEN,20190513,23.25,23.75,22.5,22.85,8218
SICAL,20190513,118.05,118.05,113,115,6392
SIEMENS,20190513,1067.1,1070.05,1050,1050.9,436822
SIGIND,20190513,37.7,38.9,36.6,37.15,12187
SIL,20190513,13.2,13.35,13.2,13.35,1255
SILINV,20190513,167.6,169.9,155,157.2,3162
SIMBHALS,20190513,10.75,10.75,10.15,10.45,14850
SIMPLEXINF,20190513,148.95,151.35,145.25,146.5,5797
SINTEX,20190513,7.55,7.85,7.4,7.45,1712417
SIS,20190513,855.25,874,836.25,868.75,11476
SITASHREE,20190513,0.6,0.6,0.55,0.55,63718
SITINET,20190513,3.75,3.75,3.6,3.6,31103
SIYSIL,20190513,333,333.95,320,322.85,7221
SJVN,20190513,24,24.05,23.95,24,611165
SKFINDIA,20190513,1859.8,1859.85,1822.05,1826.15,5112
SKIL,20190513,9.2,9.3,8.5,8.6,7755
SKIPPER,20190513,57.2,58.2,55.4,56.3,22838
SKMEGGPROD,20190513,47.05,47.5,44.9,45.1,7147
SMARTLINK,20190513,83.1,84.45,82.15,82.15,732
SMLISUZU,20190513,734.7,743,720.5,736.35,16438
SMPL,20190513,0.4,0.45,0.4,0.4,22007
SMSLIFE,20190513,474.6,476,461.1,464.6,4202
SMSPHARMA,20190513,55.75,55.75,53.75,54.05,22517
SNOWMAN,20190513,32.3,32.5,30.8,31,71180
SOBHA,20190513,447,453.55,435.1,439.1,65181
SOLARA,20190513,415,428.8,415,425.6,23914
SOLARINDS,20190513,1077,1077,1015.6,1062.75,24573
SOMANYCERA,20190513,381,383.45,370.1,373.4,6432
SOMATEX,20190513,3.9,3.9,3.8,3.9,382
SOMICONVEY,20190513,21,22.85,21,21.25,2313
SONATSOFTW,20190513,334.6,342,332,339.8,99259
SORILINFRA,20190513,261,266.85,247.2,247.2,68392
SOTL,20190513,1083,1093.9,1070,1086.65,470
SOUTHBANK,20190513,14,14.25,13.6,13.75,13155373
SOUTHWEST,20190513,28.4,28.4,25.5,28.35,1499
SPAL,20190513,299.4,299.4,287,287.15,3935
SPARC,20190513,154.5,154.7,130,146.4,722824
SPCENET,20190513,0.95,1,0.9,0.95,10990
SPECIALITY,20190513,95,96,93,93.5,32871
SPENCERS,20190513,121.5,132,120.75,122.95,587952
SPENTEX,20190513,1.7,1.7,1.7,1.7,25
SPIC,20190513,23.9,23.9,22.45,22.8,23856
SPICEMOBI,20190513,7.05,7.05,6.65,7,2439
SPLIL,20190513,42.95,44.1,41.65,42.25,28926
SPMLINFRA,20190513,26.45,27.3,25.5,26,7146
SPTL,20190513,16.65,16.65,15.6,15.7,1599414
SPYL,20190513,0.25,0.3,0.25,0.3,28706
SREEL,20190513,200,203,197.1,200.05,3076
SREINFRA,20190513,23.75,23.8,22.75,23.3,322749
SRF,20190513,2449.65,2483,2430.5,2466.6,281403
SRHHYPOLTD,20190513,159,159,151.4,154.95,4801
SRIPIPES,20190513,185.2,185.65,179,179.6,44276
SRTRANSFIN,20190513,1018.8,1030.1,980.3,987.55,849741
SSWL,20190513,829.95,829.95,796.05,803.95,3920
STAMPEDE,20190513,1.15,1.2,1.1,1.15,84963
STAR,20190513,482,482.15,429.65,435.5,5098364
STARCEMENT,20190513,109.7,109.95,108.6,109,164887
STARPAPER,20190513,114.3,115.85,110,110.4,19132
STCINDIA,20190513,113.9,113.9,109.2,110.1,42892
STEELXIND,20190513,14.65,14.65,13.85,14.2,23513
STEL,20190513,93,94,90.5,91.15,5947
STERTOOLS,20190513,262,265,235.85,238.95,22159
STRTECH,20190513,182.35,183.95,178,178.75,1032010
SUBEX,20190513,6.95,7.2,6.7,6.75,882398
SUBROS,20190513,235,235.6,228.8,231.25,17576
SUDARSCHEM,20190513,307,315,306.8,307.55,18699
SUJANAUNI,20190513,0.25,0.3,0.25,0.3,11469
SUMEETINDS,20190513,3.1,3.15,3,3.1,43215
SUMMITSEC,20190513,549.95,550,529,532.95,5122
SUNCLAYLTD,20190513,2550.25,2550.25,2442.6,2453.75,850
SUNDARAM,20190513,1.7,1.8,1.7,1.75,177252
SUNDARMFIN,20190513,1440.05,1444.9,1414.25,1423.95,25520
SUNDARMHLD,20190513,74.85,75.3,73.75,74.2,9129
SUNDRMBRAK,20190513,295.05,307,286.6,291.45,1879
SUNDRMFAST,20190513,529.8,530,521.95,522.9,20484
SUNFLAG,20190513,40.9,40.9,39.5,39.75,75320
SUNILHITEC,20190513,0.85,0.85,0.8,0.8,413308
SUNPHARMA,20190513,437.75,437.75,344.55,398.1,24079258
SUNTECK,20190513,442.35,450,426.2,435.9,168880
SUNTV,20190513,539,548,527.9,535.65,1504817
SUPERHOUSE,20190513,105.65,106.8,99,99.7,10546
SUPERSPIN,20190513,6,6,5.55,5.65,33805
SUPPETRO,20190513,204.5,204.5,200,200,9652
SUPRAJIT,20190513,214.6,214.6,200.1,202.45,20677
SUPREMEIND,20190513,975.55,980.5,955.05,970.05,184143
SUPREMEINF,20190513,20.95,20.95,19.55,19.6,3352
SURANASOL,20190513,6.8,6.85,6.45,6.45,3140
SURANAT&P,20190513,4,4.15,4,4,3276
SURYALAXMI,20190513,30.8,32.1,30.1,30.6,1348
SURYAROSNI,20190513,238,238,222.1,226.1,23614
SUTLEJTEX,20190513,36.9,37.05,36.2,36.3,35967
SUVEN,20190513,258,261.9,254,254.1,105546
SUZLON,20190513,6.4,6.45,5.45,5.6,57902707
SWANENERGY,20190513,100.9,104,99,100.6,208527
SWARAJENG,20190513,1335,1349,1316,1321.25,2240
SWELECTES,20190513,220.05,222.05,214,217.75,2242
SYMPHONY,20190513,1295.75,1315.9,1222.35,1244.95,16957
SYNCOM,20190513,1.45,1.45,1.45,1.45,11622
SYNDIBANK,20190513,38.4,38.6,33.1,34.55,20508230
SYNGENE,20190513,599.5,599.5,586.05,588.05,33109
TAINWALCHM,20190513,57,59.55,56.1,58.25,372
TAJGVK,20190513,194.8,194.95,178.7,181.2,43362
TAKE,20190513,139.4,141.9,132.2,137.35,56859
TALBROAUTO,20190513,182.8,183.05,173,173.8,7642
TALWALKARS,20190513,47.8,47.8,45.3,46.75,150238
TALWGYM,20190513,106.7,106.7,101.15,103,55564
TANLA,20190513,42.6,43.3,40.2,43.3,505450
TANTIACONS,20190513,3.5,3.5,3.2,3.45,3878
TARAJEWELS,20190513,0.8,0.9,0.8,0.85,13812
TARAPUR,20190513,4.8,4.8,4.8,4.8,201
TARMAT,20190513,37,37.95,36.05,36.05,3463
TASTYBITE,20190513,8600,8788.55,8600,8679.65,370
TATACHEM,20190513,590.95,592.55,570.15,574.9,596008
TATACOFFEE,20190513,87.2,87.5,84,84.3,134456
TATACOMM,20190513,555,559.1,542.1,545.45,88892
TATAELXSI,20190513,862.1,862.6,842.55,845.45,222645
TATAGLOBAL,20190513,197.25,204.3,197,199.85,2827684
TATAINVEST,20190513,857,858.95,847,851.6,13911
TATAMETALI,20190513,598,602.6,584,598.25,40653
TATAMOTORS,20190513,186.2,187.15,179.6,180.75,15373536
TATAMTRDVR,20190513,89,89.35,84.75,85.25,2723305
TATAPOWER,20190513,63.8,64.3,61.75,62.6,5045201
TATASPONGE,20190513,689.6,692,669.15,673.45,20612
TATASTEEL,20190513,480.1,488,463.4,472.3,15956920
TATASTLBSL,20190513,30.5,31.3,29.5,30,1315828
TBZ,20190513,61,62.2,58.25,58.4,95495
TCI,20190513,285,288,283.1,287.05,8319
TCIDEVELOP,20190513,341,363.35,320.5,338.35,79
TCIEXP,20190513,613.45,624.75,600,614.6,31446
TCIFINANCE,20190513,13.85,14.2,13.6,13.65,3425
TCNSBRANDS,20190513,789,809,789,804.5,12519
TCPLPACK,20190513,374.6,374.6,359.5,360.2,1233
TCS,20190513,2133,2167,2121.65,2128.75,1701744
TDPOWERSYS,20190513,122.3,124.4,120.3,121.25,5279
TEAMLEASE,20190513,2914,2955,2830,2901.45,23853
TECHIN,20190513,4.5,4.85,4.4,4.4,1697
TECHM,20190513,811.6,825.7,809.2,817.3,3719275
TECHNOE,20190513,231.05,232.7,224,229.7,15623
TECHNOFAB,20190513,62,63,51,51.5,58481
TEJASNET,20190513,182.4,184.9,179.8,182.95,42495
TERASOFT,20190513,42.55,43.15,39.55,40.25,6560
TEXINFRA,20190513,51.9,52.4,49.5,51.15,3789
TEXMOPIPES,20190513,18.05,18.05,17.4,17.6,14998
TEXRAIL,20190513,64.5,66.45,61.05,62.8,691684
TFCILTD,20190513,112.75,114.5,110.9,112.1,64982
TFL,20190513,5.45,6.15,5.4,6.15,85847
TGBHOTELS,20190513,9.85,10.5,9.45,9.75,12756
THANGAMAYL,20190513,287.95,290,271.1,272.05,4893
THEINVEST,20190513,151.95,152,148,148.55,2080
THEMISMED,20190513,288.75,288.75,251.05,259.65,710
THERMAX,20190513,950,957.95,942.5,943.8,29228
THIRUSUGAR,20190513,12.65,12.65,12.05,12.1,9346
THOMASCOOK,20190513,243,246.35,238,243.15,86718
THYROCARE,20190513,460.7,464.45,455.15,455.3,12791
TI,20190513,13.65,13.8,13.35,13.5,21875
TIDEWATER,20190513,4850,4907.55,4809.8,4815.35,639
TIIL,20190513,506,514.8,480,496.2,4976
TIINDIA,20190513,371.65,372.95,365,371.35,162071
TIJARIA,20190513,17.75,18.45,16.35,16.75,19584
TIL,20190513,226,229.85,222.1,222.55,3012
TIMESGTY,20190513,33.55,33.55,33.3,33.3,887
TIMETECHNO,20190513,81.5,81.5,75.4,76.95,119562
TIMKEN,20190513,533.15,540,530,535.6,4399
TINPLATE,20190513,132.4,133.05,126,126.7,152629
TIPSINDLTD,20190513,57.35,59.45,57,57.4,3306
TIRUMALCHM,20190513,78,78.05,74,74.6,163624
TITAN,20190513,1125.3,1152.8,1124.05,1144.7,2695155
TMRVL,20190513,24.1,24.1,23,23.3,7045
TNPETRO,20190513,36.95,36.95,35.3,35.95,96569
TNPL,20190513,186,186,179.1,181.5,51035
TNTELE,20190513,1.85,1.85,1.85,1.85,309
TOKYOPLAST,20190513,49.05,49.25,49,49,3207
TORNTPHARM,20190513,1652.15,1674.1,1635.75,1648.85,350893
TORNTPOWER,20190513,249.5,251,244.95,246.4,552883
TPLPLASTEH,20190513,125,125.75,122,122.45,1780
TREEHOUSE,20190513,4.95,5.05,4.75,4.95,11752
TREJHARA,20190513,22,25.3,22,24.15,8130
TRENT,20190513,374,374,359,360.95,47416
TRF,20190513,115.35,117.05,106,107.7,32152
TRIDENT,20190513,67.05,69,65,65.45,2807416
TRIGYN,20190513,68,77.8,68,75.15,1135072
TRIL,20190513,10.95,11.1,10.45,10.65,26939
TRITURBINE,20190513,101.05,103.4,100,101.7,11006
TRIVENI,20190513,66.5,67,62.9,63.85,310733
TTKHLTCARE,20190513,617,627.9,608.05,612.65,927
TTKPRESTIG,20190513,8049.85,8198,8033.3,8164.6,2487
TTL,20190513,49,49,46,46.8,4902
TTML,20190513,2.9,2.9,2.5,2.65,1399999
TV18BRDCST,20190513,29.45,29.55,27.4,27.7,5544466
TVSELECT,20190513,159,160.45,152,152.9,23495
TVSMOTOR,20190513,475,478,463.5,465.25,663701
TVSSRICHAK,20190513,2110,2110,2050,2051.8,2457
TVTODAY,20190513,296,296,285.5,287.1,11895
TVVISION,20190513,2.95,2.95,2.75,2.75,6597
TWL,20190513,62.8,63.4,61.55,62.3,232714
UBL,20190513,1346.1,1367,1344.45,1353.8,190348
UCALFUEL,20190513,150.3,157,149,154.1,16409
UCOBANK,20190513,17.55,17.55,17.05,17.05,204275
UFLEX,20190513,216.05,219.25,214,214.55,57325
UFO,20190513,175.5,180.05,171.65,172.45,20353
UGARSUGAR,20190513,13.75,13.9,13.45,13.55,18690
UJAAS,20190513,6.85,6.85,6.2,6.35,106458
UJJIVAN,20190513,313,314.85,305.55,307.95,1057704
ULTRACEMCO,20190513,4425,4425,4320,4338.45,408316
UMANGDAIRY,20190513,49.2,50.7,49,49,2825
UMESLTD,20190513,1.9,1.9,1.9,1.9,13326
UNICHEMLAB,20190513,180.5,183,178.1,179.35,28358
UNIENTER,20190513,103,103,98.05,99.5,1028
UNIONBANK,20190513,83.8,84.55,71.45,75.85,14639500
UNIPLY,20190513,40.9,41.85,37.1,38.15,163028
UNITECH,20190513,1.35,1.35,1.3,1.35,5278981
UNITEDBNK,20190513,10.7,11,10.55,10.6,382797
UNITEDTEA,20190513,303,309.95,300,300.15,180
UNIVCABLES,20190513,200.15,202.55,198,199.6,22205
UPL,20190513,955,961.6,948,953.15,860014
URJA,20190513,2.65,2.65,2.5,2.55,1063305
USHAMART,20190513,33.5,34.1,31.3,32.1,461984
UTINEXT50,20190513,269,270.99,267,267,376
UTINIFTETF,20190513,1183.25,1188.3,1175,1175.24,159
UTISENSETF,20190513,394.3,395.45,390.65,391.31,871
UTISXN50,20190513,317,317,314,315.31,475
UTTAMSTL,20190513,10,10.2,9.75,9.85,84095
UTTAMSUGAR,20190513,120.1,123.25,112.1,113,85190
UVSL,20190513,0.1,0.1,0.05,0.05,6409122
V2RETAIL,20190513,248,248,238,241.2,168074
VADILALIND,20190513,491.25,498.55,481.95,484.6,6271
VAIBHAVGBL,20190513,671.3,671.3,647.3,648.55,11228
VAKRANGEE,20190513,56,58.2,55.1,56.75,7090165
VARDHACRLC,20190513,44,44,42.1,42.25,16682
VARDMNPOLY,20190513,6.75,6.9,6.6,6.6,3010
VARROC,20190513,503,509.45,488.15,493.25,54023
VASCONEQ,20190513,13.7,13.7,13.05,13.1,88512
VASWANI,20190513,9,9.35,8.55,8.9,6724
VBL,20190513,912.4,912.4,894.15,900.05,30227
VEDL,20190513,156.3,157.95,152.8,154.2,7263166
VENKEYS,20190513,1810,1810,1700,1706.75,105506
VENUSREM,20190513,31,32,29.05,29.95,17751
VESUVIUS,20190513,1135.35,1145,1114.45,1120.2,1675
VETO,20190513,71,71,65.25,66.15,10420
VGUARD,20190513,207.7,208.8,205.05,205.65,257095
VHL,20190513,2101.05,2157.5,2062.25,2066.35,395
VICEROY,20190513,2.95,3.05,2.9,2.9,30449
VIDHIING,20190513,74,74,71.2,71.8,23593
VIJIFIN,20190513,0.7,0.75,0.7,0.75,244932
VIKASECO,20190513,11.95,11.95,11.05,11.15,943887
VIKASMCORP,20190513,4.5,4.5,4.5,4.5,7000
VIMTALABS,20190513,187.6,199.4,184.9,192.2,123451
VINATIORGA,20190513,1824,1849.95,1728,1743.55,75613
VINDHYATEL,20190513,1290,1299.8,1265.6,1284.3,10536
VINYLINDIA,20190513,74.95,75.05,65.7,68.65,28422
VIPCLOTHNG,20190513,16.1,16.65,16,16.05,26621
VIPIND,20190513,433,434.7,422,425.6,212806
VIPULLTD,20190513,41.5,44.95,40.15,40.55,1468
VISAKAIND,20190513,357.05,364.8,340.3,343.7,10332
VISASTEEL,20190513,6.95,7.05,6.85,6.9,11543
VISESHINFO,20190513,0.05,0.1,0.05,0.1,3028829
VISHNU,20190513,138.2,138.95,135.5,136.25,2044
VIVIDHA,20190513,0.5,0.55,0.45,0.5,349028
VIVIMEDLAB,20190513,21.05,21.4,20.25,20.45,72636
VLSFINANCE,20190513,57.8,59,56.05,56.6,10605
VMART,20190513,2579.9,2579.9,2355,2467.2,41301
VOLTAMP,20190513,1026.55,1031.35,1000,1004.65,1306
VOLTAS,20190513,572.8,576.45,562,572.2,2410655
VRLLOG,20190513,259.95,259.95,244,254.75,43644
VSSL,20190513,96,96,91.6,92.15,15651
VSTIND,20190513,3460,3482.05,3435,3450.25,1494
VSTTILLERS,20190513,1169,1175.9,1140,1145.4,2631
VTL,20190513,1120.05,1120.05,1085,1094.95,79458
WABAG,20190513,268.1,268.8,258.35,260.15,42246
WABCOINDIA,20190513,6209.8,6290,6145,6250.75,3526
WALCHANNAG,20190513,84.35,86,81.15,81.7,103928
WANBURY,20190513,19.9,20.7,19.1,19.1,4565
WEBELSOLAR,20190513,23.15,23.4,22,22.15,67786
WEIZFOREX,20190513,517.3,519,514.1,517.25,823
WEIZMANIND,20190513,37,37,36,36,2641
WELCORP,20190513,144,144.3,137,140.6,611212
WELENT,20190513,115,115.5,109.4,112.7,232837
WELINV,20190513,156.95,156.95,137.3,139.4,590
WELSPUNIND,20190513,53.5,53.5,51.15,51.5,310356
WENDT,20190513,2606.35,2624.95,2580,2585.25,122
WHEELS,20190513,868.3,868.3,831.3,840.75,1166
WHIRLPOOL,20190513,1374.5,1397.3,1340.1,1350.2,28213
WILLAMAGOR,20190513,26,26,23.7,24,2289
WINDMACHIN,20190513,65,65,60.15,62.95,220483
WINSOME,20190513,0.8,0.8,0.8,0.8,1
WIPRO,20190513,290.5,293.5,288.25,289.1,4281950
WOCKPHARMA,20190513,377.1,377.15,349,358.6,1547936
WONDERLA,20190513,303.75,304.55,294,296.55,10578
WSI,20190513,0.95,0.95,0.85,0.9,89195
WSTCSTPAPR,20190513,231,231.7,220,221.15,63166
XCHANGING,20190513,45.25,45.4,45,45.2,4198
XELPMOC,20190513,68,69.7,66.5,66.95,4590
XLENERGY,20190513,0.85,0.85,0.85,0.85,17
XPROINDIA,20190513,31,31.85,30.85,30.9,773
YESBANK,20190513,164.9,165.45,154,154.7,60884255
ZEEL,20190513,372,372.1,338.5,342.05,12773904
ZEELEARN,20190513,24.9,25.1,24.5,24.55,25102
ZEEMEDIA,20190513,14,14.05,13.6,13.65,496151
ZENITHBIR,20190513,0.6,0.6,0.55,0.6,32452
ZENITHEXPO,20190513,68.25,68.25,66,68.25,7576
ZENSARTECH,20190513,241.8,243,236.55,237.65,57152
ZENTEC,20190513,70,73,70,71.2,31919
ZICOM,20190513,3.4,3.4,3.25,3.25,28766
ZODIACLOTH,20190513,247,249,243,243.15,4602
ZODJRDMKJ,20190513,32.05,32.25,32.05,32.25,22
ZUARI,20190513,161.1,163.5,150.6,152.7,21200
ZUARIGLOB,20190513,95.55,96.15,91.2,92.9,19526
ZYDUSWELL,20190513,1301.35,1304.3,1250,1285.6,4716
NSENIFTY,20190513,11258.70,11300.20,11125.60,11148.20,357586433,0
NIFTYJUNIOR,20190513,26507.40,26520.15,26024.00,26074.60,321050777,0
NIFTYMIDCAPLIQ15,20190513,3962.15,3971.85,3899.05,3907.60,104092813,0
NSE100,20190513,11371.20,11405.90,11228.05,11249.85,681360515,0
NIFTY200,20190513,5840.60,5854.20,5762.10,5772.70,1043978258,0
NSE500,20190513,9274.05,9288.85,9143.95,9159.95,1448550879,0
NSEMIDCAP150,20190513,6091.55,6094.45,5977.70,5984.80,368839378,0
MIDCAP50,20190513,4690.60,4694.70,4580.20,4588.95,257424825,0
NSEMIDCAP,20190513,16985.25,16994.60,16631.00,16656.60,362617743,0
NIFTYSMALLCAP250,20190513,-,-,-,5041.25,-,0
NIFTYSMALLCAP50,20190513,-,-,-,2950.15,-,0
NSESMLCAP100,20190513,6256.70,6261.45,6091.40,6099.45,-,0
NIFTYLARGEMIDCAP250,20190513,-,-,-,5632.99,1050199893,0
NIFTYMIDSMALLCAP400,20190513,-,-,-,5653.15,-,0
NIFTYAUTO,20190513,8081.85,8098.70,7911.45,7938.65,43858625,0
BANKNIFTY,20190513,29026.65,29049.05,28621.10,28659.95,253600119,0
NIFTYFINSERVICE,20190513,12242.80,12307.10,12155.45,12179.95,93770316,0
NIFTYFMGC,20190513,29295.95,29658.55,28988.55,29061.00,48698880,0
NSEIT,20190513,15949.00,16095.70,15915.15,15955.30,25189674,0
NIFTYMEDIA,20190513,2227.45,2228.40,2133.75,2143.85,39121070,0
NIFTYMETAL,20190513,2862.60,2868.30,2805.50,2820.85,69842092,0
NIFTYPHARMA,20190513,8904.80,8906.40,8244.65,8553.50,36660458,0
NIFTYPVTBANK,20190513,16300.00,16313.65,16061.10,16081.35,157542478,0
NIFTYPSUBANK,20190513,3019.20,3038.75,2857.05,2871.45,181342858,0
NIFTYREALTY,20190513,250.20,251.45,245.45,246.40,12535636,0
NIFTYCOMMODITIES,20190513,3478.40,3481.20,3410.10,3420.50,135537527,0
NIFTYCONSUMPTION,20190513,4645.50,4659.60,4592.85,4604.60,81822019,0
NIFTYCPSE,20190513,2182.45,2185.35,2143.00,2148.15,50645133,0
NIFTYENERGY,20190513,15464.15,15533.55,15128.25,15172.10,63119907,0
NIFTY100ESG,20190513,-,-,-,2075.54,584131815,0
NIFTY100ENHESG,20190513,-,-,-,2112.75,539276078,0
NIFTYINFRA,20190513,3038.25,3046.75,2972.55,2984.95,410399146,0
NIFTYMNC,20190513,12546.20,12574.35,12410.80,12434.90,31848787,0
NIFTYPSE,20190513,3403.65,3412.25,3333.50,3342.20,94836985,0
NIFTYSMEEMERGE,20190513,-,-,-,1491.37,1269025,0
NIFTYSERVSECTOR,20190513,15743.55,15789.75,15604.15,15638.40,240602100,0
NIFTYSHARIAH25,20190513,-,-,-,4113.44,57793406,0
NIFTY50SHARIAH,20190513,-,-,-,2424.80,60892761,0
NIFTY500SHARIAH,20190513,-,-,-,2848.46,209575492,0
NIFTYABGROUP,20190513,-,-,-,3303.49,210563175,0
NIFTYMAHINDRA,20190513,-,-,-,11040.31,6926533,0
NIFTYTATA,20190513,-,-,-,6788.21,50933241,0
NIFTYTATA25CAP,20190513,-,-,-,4662.94,47348206,0
NIFTYABGROUP,20190513,-,-,-,3303.49,210563175,0
NIFTYLIQ15,20190513,3801.35,3812.05,3714.85,3726.65,204575037,0
NIFTY500VALUE50,20190513,-,-,-,4153.50,384225155,0
NIFTYALPHALOWVOL30,20190513,-,-,-,11236.24,102911565,0
NIFTYQUALLOWVOL30,20190513,-,-,-,7950.32,89287730,0
NIFTYALPHAQUALLOWVOL30,20190513,-,-,-,9107.28,95923918,0
NIFTYALPHAQUALVALLOWVOL30,20190513,-,-,-,7071.93,92444841,0
NIFTY50EQUALWEIGHT,20190513,12296.00,12304.85,12083.30,12109.90,357586433,0
NIFTY100EQUALWEIGHT,20190513,12879.45,12882.65,12648.30,12673.05,681360515,0
NIFTY100LOWVOL30,20190513,8561.00,8588.30,8486.25,8502.15,104370802,0
NSEDEFTY,20190513,-,-,-,5477.29,-,0
NIFTY50DIVPOINT,20190513,2.41,2.41,2.41,2.41,-,0
NIFTYDIVOPPS50,20190513,2606.30,2624.30,2577.65,2582.55,199151235,0
NIFTYALPHA50,20190513,11675.90,11689.95,11548.10,11566.85,71196451,0
NIFTY50ARBITRAGE,20190513,-,-,-,1809.79,-,0
NIFTY50FUTINDEX,20190513,-,-,-,3870.25,-,0
NIFTY50FUTTRINDEX,20190513,-,-,-,11172.09,-,0
NIFTYHIGHBETA50,20190513,-,-,-,1471.10,417492187,0
NIFTYLOWVOL50,20190513,-,-,-,9809.54,125998089,0
NIFTY200QUALITY30,20190513,-,-,-,9367.20,-,0
NIFTY50VALUE20,20190513,5379.60,5411.70,5327.65,5339.35,157479658,0
NIFTYGROWSECT15,20190513,5827.90,5829.10,5754.70,5766.45,88239566,0
NIFTY50TR2XLEV,20190513,6048.65,6093.25,5905.90,5929.70,-,0
NIFTY50PR2XLEV,20190513,4747.30,4782.30,4635.25,4653.90,-,0
NIFTY50TR1XINV,20190513,361.10,365.35,359.80,364.65,-,0
NIFTY50PR1XINV,20190513,407.55,412.35,406.10,411.55,-,0
NIFTY-GS-COMPSITE,20190513,1899.77,1901.26,1898.42,1903.31,-,0
NIFTY-GS-4-8YR,20190513,1985.52,1986.23,1979.49,1989.29,-,0
NIFTY-GS-8-13YR,20190513,1861.34,1862.80,1860.96,1864.48,-,0
NIFTY-GS-10YR,20190513,1715.73,1718.23,1715.18,1718.53,-,0
NIFTY-GS-10YR-CLN,20190513,903.25,904.59,902.95,904.76,-,0
NIFTY-GS-11-15YR,20190513,1961.37,1963.28,1961.37,1964.56,-,0
NIFTY-GS-15YRPLUS,20190513,2101.48,2102.49,2101.48,2105.01,-,0
VIX,20190513,26.34,28.06,23.71,27.38,0,0