20MICRONS,20190515,34.3,34.65,33.8,33.85,18786 21STCENMGM,20190515,19.75,19.75,19.45,19.45,96 3IINFOTECH,20190515,3.65,3.7,3.6,3.65,715235 3MINDIA,20190515,23397.85,23444.95,22565.15,22951.25,780 3PLAND,20190515,11.05,11.6,10.5,10.5,1367 5PAISA,20190515,290,294.95,282.55,286.65,1384 63MOONS,20190515,150.1,165.8,150.1,152,1576403 8KMILES,20190515,103.5,103.5,99.3,102.5,174117 A2ZINFRA,20190515,14.9,15.2,14.5,14.7,186372 AARTIDRUGS,20190515,602.4,609.4,592,602.7,26123 AARTIIND,20190515,1579,1590,1555,1560.15,163854 AARVEEDEN,20190515,23.2,23.25,22.55,23,383 AAVAS,20190515,1387.9,1405.35,1387.3,1402.7,23247 ABAN,20190515,48.5,49.5,47.2,47.7,43176 ABB,20190515,1363,1410,1356.25,1378.3,35340 ABBOTINDIA,20190515,7277.6,7300,7221.55,7274.75,982 ABCAPITAL,20190515,95,96.35,92.05,92.85,1413822 ABFRL,20190515,212,212.35,188.8,192.8,3271035 ABSLNN50ET,20190515,304.15,311.7,293,311.7,135 ACC,20190515,1582.9,1583,1542.35,1554.5,594206 ACCELYA,20190515,911.1,922.25,900,902.55,4587 ACE,20190515,91.5,94.05,89.6,91.15,193737 ADANIENT,20190515,124.2,124.95,116.1,117.4,3659017 ADANIGAS,20190515,119.15,122.25,117.85,118.95,469929 ADANIGREEN,20190515,38.1,39.85,37.1,37.5,991433 ADANIPORTS,20190515,371,375,359.1,360.15,2499138 ADANIPOWER,20190515,41.05,41.25,38.1,38.65,10066705 ADANITRANS,20190515,208.05,214.8,208.05,210.7,48353 ADFFOODS,20190515,238.05,238.4,232.95,234.45,6973 ADHUNIK,20190515,2.4,2.55,2.4,2.4,51246 ADHUNIKIND,20190515,72.8,75.55,72.25,74.35,43541 ADLABS,20190515,8.2,8.2,7.75,7.8,47257 ADORWELD,20190515,326.1,326.1,309.1,312.2,1674 ADROITINFO,20190515,14.3,15,14.15,15,167 ADSL,20190515,14.5,14.85,14.05,14.15,12726 ADVANIHOTR,20190515,60.05,61,59.5,60.65,2534 ADVENZYMES,20190515,168,171,168,169.65,52712 AEGISCHEM,20190515,198.05,200.3,196.1,199.75,38028 AGARIND,20190515,161.45,165.4,161,161.3,1374 AGCNET,20190515,96.25,103.95,96.25,100,4738 AGLSL,20190515,54.85,55.65,54.1,54.6,443 AGRITECH,20190515,58.75,58.9,55.35,55.8,9569 AGROPHOS,20190515,68.5,72,68.5,71.6,39611 AHLEAST,20190515,214.15,220,214.15,219.95,322 AHLUCONT,20190515,303.4,312.8,303.4,304.5,3206 AHLWEST,20190515,320.4,325,319,320.65,106 AIAENG,20190515,1732.35,1735.05,1661.05,1669.7,76828 AIFL,20190515,7.4,7.75,7.25,7.25,18326 AIONJSW,20190515,20.65,21.2,20.1,20.15,36194 AIRAN,20190515,33,33,32,32.15,4772 AJANTPHARM,20190515,1057.25,1093.15,1036,1045.2,508358 AJMERA,20190515,158.05,159.5,153,153.8,20592 AKSHARCHEM,20190515,276,276.1,260.15,262.75,6521 AKSHOPTFBR,20190515,15,15,14.55,14.65,299513 AKZOINDIA,20190515,1638.05,1638.2,1610.1,1613.7,2124 ALANKIT,20190515,30.65,30.65,29.5,29.85,483578 ALBERTDAVD,20190515,392.1,392.1,386.05,386.85,1213 ALBK,20190515,43.05,43.7,42.35,42.85,3892059 ALCHEM,20190515,1.85,1.95,1.85,1.85,2135 ALEMBICLTD,20190515,41.65,41.8,40.2,40.45,62420 ALICON,20190515,565,581.65,561,565.5,2419 ALKALI,20190515,36.8,37.7,36,37.5,4513 ALKEM,20190515,1728.8,1728.8,1690.95,1712.95,41247 ALKYLAMINE,20190515,821.2,822.1,795.2,801.8,2284 ALLCARGO,20190515,103.9,105,102.35,104.05,154270 ALLSEC,20190515,310,312,309,309.15,6404 ALMONDZ,20190515,20.9,20.9,19,19,2575 ALOKTEXT,20190515,3.95,4.1,3.95,3.95,1138492 ALPA,20190515,24.3,25,23.15,23.65,31383 ALPHAGEO,20190515,411,411,388.15,391.75,2863 ALPSINDUS,20190515,1.15,1.25,1.15,1.15,1379 AMARAJABAT,20190515,639.95,639.95,612.1,626.5,768551 AMBER,20190515,740.1,744.95,725,731.35,3397 AMBIKCO,20190515,1114.7,1114.9,1095.1,1098.4,2531 AMBUJACEM,20190515,213.15,213.95,208.75,209.75,3417094 AMDIND,20190515,18.5,18.8,18.45,18.55,1057 AMJLAND,20190515,19.2,19.8,19.1,19.25,7952 AMRUTANJAN,20190515,281.15,285,279,280.55,11788 ANANTRAJ,20190515,27.3,28.2,27,27.35,194501 ANDHRABANK,20190515,24.65,25.35,23.95,24.4,1330495 ANDHRACEMT,20190515,4,4,3.85,4,54987 ANDHRSUGAR,20190515,335.9,342.9,330.5,332.7,18685 ANIKINDS,20190515,13.65,13.65,13.45,13.5,1000 ANKITMETAL,20190515,0.5,0.5,0.45,0.5,2787 ANSALAPI,20190515,8.35,8.85,8.3,8.45,79607 ANSALHSG,20190515,10.25,10.5,10.2,10.2,26427 ANTGRAPHIC,20190515,0.8,0.8,0.75,0.8,27056 ANUP,20190515,383.95,384,375.2,375.75,27261 APARINDS,20190515,621,642,621,640.95,1414 APCL,20190515,128.9,145.9,127.25,142.95,11825 APCOTEXIND,20190515,509.75,511,494.4,500.15,1449 APEX,20190515,284.7,291.45,275,278.05,49696 APLAPOLLO,20190515,1473.7,1473.7,1426.3,1434.55,3801 APLLTD,20190515,530,534.9,521.35,529.75,19463 APOLLO,20190515,129.2,134,127.4,129.5,25855 APOLLOHOSP,20190515,1148.2,1161,1147.05,1156.45,235916 APOLLOTYRE,20190515,179.8,182.8,176.05,177.1,2285495 APOLSINHOT,20190515,898.85,898.85,870,874.75,63 APTECHT,20190515,136.15,138.3,132,133,95858 ARCHIDPLY,20190515,35.55,35.6,34.8,35.35,4395 ARCHIES,20190515,21.6,21.6,21.2,21.2,13611 ARCOTECH,20190515,4.3,4.65,4.25,4.4,40589 ARIES,20190515,70.8,71.45,69.2,70.05,12109 ARIHANT,20190515,23,26.7,22.4,24.5,398 ARIHANTSUP,20190515,57.4,58.7,56,57.35,22452 ARMANFIN,20190515,348.95,354.5,342.55,343.45,3331 AROGRANITE,20190515,50.65,50.7,48.4,48.75,6167 ARROWGREEN,20190515,67.75,69,64,65.1,6981 ARROWTEX,20190515,17.45,17.5,16,16.1,6959 ARSHIYA,20190515,28.55,28.6,27.5,27.9,17969 ARSSINFRA,20190515,45.5,45.5,41.25,42.45,9645 ARVIND,20190515,74.15,75.15,70.45,71.55,3693039 ARVINDFASN,20190515,949.95,950.9,920,930,16459 ARVSMART,20190515,115.2,116,112.15,113.15,7934 ASAHIINDIA,20190515,215.8,216.55,209,210.75,8642 ASAHISONG,20190515,133.9,134.1,125,128.3,8443 ASAL,20190515,47.25,48.35,46.4,46.9,13891 ASHAPURMIN,20190515,20.1,20.85,20,20.55,9089 ASHIANA,20190515,112.7,112.7,108.15,108.8,21452 ASHIMASYN,20190515,10.1,10.9,10.1,10.4,30741 ASHOKA,20190515,117.55,119.05,114.75,115.2,32842 ASHOKLEY,20190515,85,85.8,81.45,81.95,17950986 ASIANHOTNR,20190515,125.55,127.95,124,125.8,1959 ASIANPAINT,20190515,1326,1329,1301.7,1305.95,996276 ASIANTILES,20190515,203.1,216.6,203.1,215,253163 ASPINWALL,20190515,145.3,148.9,133.6,140.55,1642 ASSAMCO,20190515,1.9,1.9,1.8,1.9,110945 ASTEC,20190515,439,446.4,425,428.5,8381 ASTERDM,20190515,132.75,134.95,125.8,126.35,46538 ASTRAL,20190515,1171,1171,1141.05,1160.55,24500 ASTRAMICRO,20190515,83.1,84,81.8,82.1,118632 ASTRAZEN,20190515,2189.95,2280,2181,2257.2,16890 ASTRON,20190515,91.2,97.1,89.05,95.05,234350 ATFL,20190515,528.2,536.15,506.2,511.8,15937 ATLANTA,20190515,13.8,13.8,12.9,13.15,37230 ATLASCYCLE,20190515,55,55,51.2,51.5,6204 ATUL,20190515,3669,3746.95,3668.95,3729.85,23590 ATULAUTO,20190515,295,300.25,295,295.5,9403 AUBANK,20190515,647,655,644.3,650.75,552140 AURIONPRO,20190515,129.65,130,122.5,124.7,9331 AUROPHARMA,20190515,713.5,736.85,705.35,709.55,2926292 AUSOMENT,20190515,35.7,35.7,32.8,33.5,577 AUTOAXLES,20190515,1100,1100.3,1075,1080.65,3802 AUTOIND,20190515,41,43,41,42.55,6775 AUTOLITIND,20190515,32.4,32.4,30.5,30.85,761 AVADHSUGAR,20190515,484,489.9,475.2,477.2,47548 AVANTIFEED,20190515,334.5,343.7,329.1,333.5,353843 AVTNPL,20190515,23.35,23.5,22.55,23.25,8430 AXISBANK,20190515,735.8,737.7,716.1,721.95,4849130 AXISCADES,20190515,55,57.8,54,54.55,269927 AXISGOLD,20190515,2809,2838.95,2809,2830.75,88 AXISNIFTY,20190515,1152.9,1152.91,1151.68,1151.68,15 AYMSYNTEX,20190515,34,35.75,34,34.9,31419 BAFNAPHARM,20190515,8.15,8.25,8.05,8.2,5696 BAGFILMS,20190515,4.2,4.3,4.2,4.25,37965 BAJAJ-AUTO,20190515,2937.25,2949.45,2901.35,2914.45,320831 BAJAJCON,20190515,335,335,327.25,329.55,16762 BAJAJELEC,20190515,543.5,546.55,531,535.3,77513 BAJAJFINSV,20190515,7399,7535,7335.15,7454.7,244031 BAJAJHIND,20190515,7.85,8,7.8,7.9,972289 BAJAJHLDNG,20190515,3119,3185,3076.2,3165.4,17830 BAJFINANCE,20190515,2921,3023.25,2870.8,3002.75,2453670 BALAJITELE,20190515,71.95,72.4,70,70,13635 BALAMINES,20190515,420.05,430,420,422.9,45519 BALAXI,20190515,114.75,114.75,114.75,114.75,164 BALKRISHNA,20190515,36.05,36.1,33.5,34.2,5323 BALKRISIND,20190515,820.95,820.95,790.25,795,562795 BALLARPUR,20190515,2,2.1,1.9,1.9,2113877 BALMLAWRIE,20190515,165.45,167.55,164,164,46808 BALPHARMA,20190515,59.85,61.3,58.5,59.4,8102 BALRAMCHIN,20190515,142.45,144.25,140,141.05,810719 BANARBEADS,20190515,49.05,50.5,48.2,49.2,5982 BANARISUG,20190515,1373.55,1376,1350,1352.25,190 BANCOINDIA,20190515,140.7,142.6,138.95,140.35,16636 BANDHANBNK,20190515,542.35,557.5,542.35,553.75,497272 BANG,20190515,43.25,44.95,43,44.55,18538 BANKBARODA,20190515,110.3,110.3,107,107.8,15300951 BANKBEES,20190515,2941.7,2951.5,2912.25,2915.98,1905 BANKINDIA,20190515,83,83.4,79.85,80.15,6508069 BANSWRAS,20190515,60.8,60.8,56.1,56.95,1651 BARTRONICS,20190515,7.05,7.45,6.6,6.8,177564 BASF,20190515,1221,1225.35,1183.3,1191.35,6956 BASML,20190515,170.05,176.05,163.05,163.45,592 BATAINDIA,20190515,1306,1337.5,1300.7,1328.05,1012860 BAYERCROP,20190515,4060,4095,4060,4089.15,4891 BBL,20190515,995.05,1007,975,980.9,3255 BBTC,20190515,1156.5,1184,1151.2,1155.3,25796 BCG,20190515,5.05,5.05,5.05,5.05,167413 BDL,20190515,268,269.9,250.65,255,31803 BEARDSELL,20190515,14.85,15.3,14.5,14.55,827 BEDMUTHA,20190515,15.2,15.85,14.25,15.35,15170 BEL,20190515,89.1,89.8,88.55,89,4807379 BEML,20190515,837,844.5,820.35,826.25,1442896 BEPL,20190515,77.9,79.4,76.1,77.5,448524 BERGEPAINT,20190515,294.8,300.85,294.4,297.65,396280 BFINVEST,20190515,212.65,216.5,203.25,205.6,31297 BFUTILITIE,20190515,164.4,166.25,162.65,163.25,222638 BGLOBAL,20190515,2.2,2.35,2.2,2.35,2170 BGRENERGY,20190515,52.85,55,52,52.25,93003 BHAGERIA,20190515,235,237.9,221.15,226.9,14286 BHAGYANGR,20190515,28.8,29.5,28.1,28.45,3311 BHAGYAPROP,20190515,26.2,27.85,23.4,26.85,2988 BHANDARI,20190515,1.75,1.8,1.7,1.8,77246 BHARATFIN,20190515,878,886.45,847,851.85,1272038 BHARATFORG,20190515,457,465,452.2,453.9,817757 BHARATGEAR,20190515,134.1,138,126,127.85,21233 BHARATRAS,20190515,4081,4129,4008.95,4042.5,365 BHARATWIRE,20190515,43.95,43.95,41.5,42.1,7104 BHARTIARTL,20190515,336,338,328.7,331.25,7639127 BHEL,20190515,63.85,64.3,60.25,60.6,11735485 BIGBLOC,20190515,28.1,29.85,27.5,28.15,828 BIL,20190515,217,217,210.55,212.05,1073 BILENERGY,20190515,3.35,3.35,3.3,3.35,1049559 BINANIIND,20190515,26.45,28.35,26.45,27.15,4870 BINDALAGRO,20190515,12.8,14,12.65,13.7,35821 BIOCON,20190515,532.45,536.9,525.05,530.6,1304612 BIOFILCHEM,20190515,6.65,6.65,6.35,6.35,1448 BIRLACABLE,20190515,112.5,115,112,113.2,31026 BIRLACORPN,20190515,551,574.9,551,570.4,154078 BIRLAMONEY,20190515,42.9,42.9,41.5,42.1,48029 BKMINDST,20190515,3.9,4.05,3.9,4.05,101073 BLBLIMITED,20190515,4.25,4.25,4,4,2648 BLISSGVS,20190515,162,164.55,159.4,160.65,1237123 BLKASHYAP,20190515,14.65,15.3,13.6,14.15,194736 BLS,20190515,118.95,119.8,116.6,117.95,60884 BLUECOAST,20190515,14.7,14.7,14.05,14.05,3176 BLUEDART,20190515,2945.45,2976,2931,2932.8,640 BLUESTARCO,20190515,745,758.5,744.05,750,69357 BODALCHEM,20190515,116,116,110.55,112.45,43679 BOMDYEING,20190515,111.3,114.4,109.25,110.2,1090055 BOROSIL,20190515,195.2,197,187.3,189.55,37072 BOSCHLTD,20190515,16899,17100,16818.35,17004.85,14937 BPCL,20190515,359,368.25,356.85,359.55,6322474 BPL,20190515,20.2,20.5,19.75,20,72114 BRFL,20190515,7.5,7.8,7.25,7.3,20469 BRIGADE,20190515,229.4,234,226,226.65,29877 BRITANNIA,20190515,2700,2709.95,2660,2687.75,322361 BRNL,20190515,93.35,93.5,91,93,13517 BROOKS,20190515,47.2,49.15,47.1,48.2,11313 BSE,20190515,601,605.5,596.1,597.05,85183 BSELINFRA,20190515,1.8,1.8,1.7,1.8,44852 BSL,20190515,40.1,41.05,38.1,39.5,6538 BSLGOLDETF,20190515,3034,3034,2933.05,2967,37 BSLNIFTY,20190515,123.35,123.35,120,120.7,366 BSOFT,20190515,86.4,86.4,80.3,81.55,1628919 BURNPUR,20190515,2.45,2.5,2.35,2.35,103858 BUTTERFLY,20190515,157,165.7,155.9,164,54479 BVCL,20190515,16.9,17.4,16.8,17.4,1869 BYKE,20190515,27.55,27.8,27,27.4,27679 CADILAHC,20190515,263,264.55,255.1,260.45,2946302 CALSOFT,20190515,16.35,17.15,16.3,17.15,14591 CAMLINFINE,20190515,39.05,39.95,38.8,39.55,93852 CANBK,20190515,249,250.55,242.3,243.55,4092719 CANFINHOME,20190515,314.5,319.8,304.75,305.7,719149 CANTABIL,20190515,220.05,225.25,212.7,213.9,21532 CAPACITE,20190515,225,228,223.15,225.45,72685 CAPLIPOINT,20190515,333,333,325,326.45,12097 CAPTRUST,20190515,186.7,203,186.7,199.2,8375 CARBORUNIV,20190515,353.05,370,352.35,362.05,470114 CAREERP,20190515,68.05,68.9,68,68.4,1243 CARERATING,20190515,922.2,938.9,922.2,932.3,17426 CASTEXTECH,20190515,0.85,0.85,0.8,0.8,68492 CASTROLIND,20190515,144.15,144.85,140.7,141.15,589263 CCHHL,20190515,5.75,5.75,5.45,5.5,5677 CCL,20190515,259,263.2,256.65,259.4,35901 CDSL,20190515,226,227,224,225.7,200894 CEATLTD,20190515,992,1011,958,964.65,671201 CEBBCO,20190515,17.5,17.5,16.55,16.65,7350 CELEBRITY,20190515,7.7,7.8,7.55,7.6,2517 CELESTIAL,20190515,5.3,5.65,5.25,5.25,8511 CENTENKA,20190515,224,227,223.05,224.45,10940 CENTEXT,20190515,5,5.2,4.95,5,58378 CENTRALBK,20190515,27.9,28.9,27.2,27.55,607888 CENTRUM,20190515,29.55,29.9,27.8,28.8,144884 CENTUM,20190515,439.95,439.95,413.9,423.2,2963 CENTURYPLY,20190515,165,167.8,162.95,163.9,74893 CENTURYTEX,20190515,905,916,887.4,895.55,378900 CERA,20190515,2858,2868,2830.15,2849.8,10465 CEREBRAINT,20190515,24.55,26.6,24.55,25.6,1154881 CESC,20190515,664.9,669.9,650,651.8,161338 CESCVENT,20190515,482.05,505,480.1,497.85,19453 CGCL,20190515,172,172.5,169.45,170.7,534463 CGPOWER,20190515,37.15,37.5,35.2,35.45,6669587 CHALET,20190515,329.8,345,320.45,340.6,42198 CHAMBLFERT,20190515,140.4,141.45,138,138.95,88156 CHEMFAB,20190515,164.05,167.5,164,165.9,4183 CHENNPETRO,20190515,218.8,221.6,208.2,209.2,550960 CHOLAFIN,20190515,1275,1304,1265.85,1287.15,215218 CHOLAHLDNG,20190515,508.25,515.3,507.95,512.6,24943 CHROMATIC,20190515,0.9,0.95,0.85,0.95,24366 CIGNITITEC,20190515,319.2,323,307,314.45,41979 CIMMCO,20190515,33,33,32.05,32.1,1757 CINELINE,20190515,42.95,43,41.8,42.2,5225 CINEVISTA,20190515,6.25,6.25,6.15,6.15,1750 CIPLA,20190515,554,562.5,551.5,555.7,1396473 CKFSL,20190515,20.55,20.55,20.55,20.55,4868 CLEDUCATE,20190515,119.4,122.85,113.15,115.2,2050 CLNINDIA,20190515,300,302.6,294.05,295,11572 CMICABLES,20190515,119.95,121,116,116.55,15930 CNOVAPETRO,20190515,15,16.6,14.9,14.9,8471 COALINDIA,20190515,241.75,242.4,233.45,235.1,5134147 COCHINSHIP,20190515,356.9,359.95,353.25,356.1,33433 COFFEEDAY,20190515,247,247.45,240.85,241.55,29234 COLPAL,20190515,1121.95,1128.1,1111.65,1120.45,250551 COMPINFO,20190515,13.75,15.5,13.1,13.5,100587 COMPUSOFT,20190515,7.85,8.15,7.85,8.1,4582 CONCOR,20190515,465.55,481,465.55,476.6,544867 CONSOFINVT,20190515,43,44.5,42.55,42.95,3547 CONTROLPR,20190515,247.4,255.95,244.5,249.5,12559 CORALFINAC,20190515,15.95,16.7,15.9,16,2863 CORDSCABLE,20190515,57.25,61.2,57.25,58.55,28742 COROMANDEL,20190515,406.55,407.95,400.7,401.95,128954 CORPBANK,20190515,25.35,26.2,25.35,25.55,137832 COSMOFILMS,20190515,194.4,198,185,189.25,12763 COUNCODOS,20190515,2.3,2.3,2.15,2.2,34352 COX&KINGS,20190515,96.9,97.7,95.75,96.3,53443 CPSEETF,20190515,26,26.09,25.75,25.81,610377 CREDITACC,20190515,465,465,442,444.05,42035 CREST,20190515,116.95,116.95,108.15,109.1,1084 CRISIL,20190515,1410.95,1410.95,1381.05,1386.15,6199 CRMFGETF,20190515,2999.9,2999.9,2950,2950,10 CROMPTON,20190515,221.9,223,213,214.2,721360 CTE,20190515,39.05,40.35,38.05,38.95,705 CUB,20190515,195.75,196.8,194.75,196.3,350057 CUBEXTUB,20190515,11.8,13,11.6,11.95,4029 CUMMINSIND,20190515,700,710,697.5,701.05,123829 CUPID,20190515,118.6,135,118,120.15,23970 CURATECH,20190515,1.25,1.25,1.25,1.25,6933 CYBERTECH,20190515,43.4,44,41.6,43.1,10794 CYIENT,20190515,565.9,565.9,555.2,557.8,131520 DAAWAT,20190515,33.1,33.4,32,32.95,376736 DABUR,20190515,369,370.85,362.5,363.55,1360428 DALBHARAT,20190515,1076.1,1100,1031,1037.6,35223 DALMIASUG,20190515,106.2,108.85,104,104.9,162643 DAMODARIND,20190515,39.65,40.45,36.75,37.8,17779 DATAMATICS,20190515,100.2,100.8,97.4,98.05,52315 DBCORP,20190515,184.1,188.5,184.1,185.3,13815 DBL,20190515,479.9,488.8,471.15,473.25,189377 DBREALTY,20190515,12.7,13.45,12.3,12.7,395654 DBSTOCKBRO,20190515,9.1,9.55,9.05,9.3,3157 DCAL,20190515,195.8,229.4,193,219.9,828545 DCBBANK,20190515,219.7,224.75,215.2,217.05,5711198 DCM,20190515,55.9,58.05,55.25,55.7,16325 DCMFINSERV,20190515,1.1,1.1,1.1,1.1,11 DCMSHRIRAM,20190515,505.15,531.65,504.95,525.8,740645 DCW,20190515,17.2,17.2,16.1,16.3,92345 DECCANCE,20190515,386.95,387.05,365.15,370.95,5152 DEEPAKFERT,20190515,126.9,130.3,124.5,125.6,123377 DEEPAKNTR,20190515,277.6,289.8,277.6,283.05,343918 DEEPIND,20190515,135.05,135.55,128.9,131.6,9879 DELTACORP,20190515,192,194.9,185.3,187.1,6833736 DELTAMAGNT,20190515,67,67,67,67,10 DEN,20190515,65.25,65.75,62.55,64.15,63167 DENORA,20190515,258,259.05,251.8,255.35,4065 DFMFOODS,20190515,257.85,257.85,223.7,250.15,29767 DHAMPURSUG,20190515,202.5,211,202.5,204.7,447017 DHANBANK,20190515,18.1,18.3,17.55,17.8,241301 DHANUKA,20190515,361.55,366.85,358.25,360.95,6696 DHARSUGAR,20190515,10.7,10.85,10.3,10.45,6317 DHFL,20190515,116,116.5,106,107.85,24005993 DHUNINV,20190515,252.05,255,250,250.55,1899 DIAMONDYD,20190515,881.1,899,855.6,863.25,1411 DICIND,20190515,336.95,337,328.05,328.95,428 DIGJAMLTD,20190515,3.3,3.45,3.2,3.25,11822 DISHTV,20190515,31,31.3,27.55,27.85,34143339 DIVISLAB,20190515,1610.5,1654,1602,1608.85,639846 DIXON,20190515,2226.1,2319,2226.1,2257.6,12518 DLF,20190515,166.95,166.95,160.6,161.45,5421371 DLINKINDIA,20190515,78.8,80.8,78.2,79.2,28864 DMART,20190515,1257.95,1270,1228.6,1237.6,599283 DNAMEDIA,20190515,0.75,0.8,0.7,0.75,17104 DOLLAR,20190515,242.35,244.4,238,238.45,3199 DOLPHINOFF,20190515,40.55,42.4,40.25,40.6,187686 DONEAR,20190515,35.6,38.75,35.6,36.55,64468 DPSCLTD,20190515,9.9,10.3,9.7,10.25,14277 DQE,20190515,5.6,5.6,5.4,5.5,7169 DREDGECORP,20190515,332,335.95,321,324.15,68073 DRREDDY,20190515,2811,2853.85,2792,2813.55,478805 DSSL,20190515,27,28.5,27,27.65,2017 DTIL,20190515,211,212,205,205.6,5351 DUCON,20190515,13.15,14.6,13.15,13.8,158474 DVL,20190515,88.5,89.65,84.05,86.2,7710 DWARKESH,20190515,26.05,26.9,25.4,25.7,268595 DYNAMATECH,20190515,1383,1394,1367.95,1377,219 DYNPRO,20190515,102.7,104.55,102.05,102.7,5601 EASTSILK,20190515,1.85,1.85,1.8,1.8,2264 EASUNREYRL,20190515,6.05,6.45,5.9,6.25,19456 ECLERX,20190515,968,969,943.85,946.3,7989 EDELWEISS,20190515,157.95,163,151,155.95,2277632 EICHERMOT,20190515,19275,20168.95,19231,19997.75,217165 EIDPARRY,20190515,180,187,176,177.45,123973 EIHAHOTELS,20190515,344.95,349.85,335.5,343.3,1753 EIHOTEL,20190515,169.05,178.5,167.5,176.1,114299 EIMCOELECO,20190515,376.35,379,372,373.6,250 EKC,20190515,24.55,24.75,23.8,24.05,42048 ELAND,20190515,6.4,6.7,6.3,6.7,2699 ELECON,20190515,48.9,54.5,48.2,48.5,151954 ELECTCAST,20190515,17.4,18.4,17.4,18.05,111119 ELECTHERM,20190515,266,279,256,262.4,98613 ELGIEQUIP,20190515,266.45,270,260,266.6,647122 ELGIRUBCO,20190515,19.35,20,18.9,19,2411 EMAMILTD,20190515,362.3,383.4,362.3,378.9,462910 EMAMIREAL,20190515,91.6,97,90.1,92.1,10965 EMCO,20190515,2.1,2.25,2.05,2.1,53310 EMKAY,20190515,78.9,81.8,78.1,80.4,3776 EMMBI,20190515,131.15,133.45,127.8,132.6,8779 ENDURANCE,20190515,1175.1,1179,1153.6,1169.7,177917 ENERGYDEV,20190515,6.95,7,6.65,6.7,23796 ENGINERSIN,20190515,107.4,109.45,104.5,105.15,1375482 ENIL,20190515,460.75,467.7,457,459.7,2094 EON,20190515,31.65,32.2,30.2,31.5,9864 EQ30,20190515,298,298,280.1,281.52,131 EQUITAS,20190515,126.5,130.3,126,127.9,2088085 ERIS,20190515,624.9,624.9,611.25,617.1,34900 EROSMEDIA,20190515,59.55,61.8,59.55,61.2,556944 ESABINDIA,20190515,900.15,910,885,897.4,1940 ESCORTS,20190515,576.9,579.45,545,549.95,2186826 ESSARSHPNG,20190515,10.95,11,10.25,10.75,4317 ESSDEE,20190515,11.35,11.85,10.9,11,15147 ESSELPACK,20190515,133,133,131,131.6,823615 ESTER,20190515,34.75,35.3,34,34.5,46151 EUROCERA,20190515,1.8,1.8,1.8,1.8,3600 EVEREADY,20190515,78.3,78.95,74.85,74.85,427233 EVERESTIND,20190515,406.8,409.45,394,396.05,15377 EXCEL,20190515,1,1,0.95,0.95,121226 EXCELCROP,20190515,3080.05,3125,3080,3097.3,409 EXCELINDUS,20190515,972.35,1025,972.35,1002.85,7387 EXIDEIND,20190515,207.9,208.55,205,205.75,1700678 EXPLEOSOL,20190515,424.95,424.95,420,420.55,896 FACT,20190515,33.05,33.65,32.5,32.9,59266 FAIRCHEM,20190515,477.5,479.95,455,457.45,9958 FCL,20190515,36.4,37.75,36.15,36.35,250878 FCONSUMER,20190515,39.9,40.9,38.5,38.8,762738 FCSSOFT,20190515,0.25,0.25,0.2,0.25,360450 FDC,20190515,164.8,167.65,160.8,163.4,95530 FEDERALBNK,20190515,98.65,98.8,97,97.4,9950430 FEL,20190515,33.05,33.25,31.85,32.35,68213 FELDVR,20190515,30.2,32.95,30.05,31.85,4165 FIEMIND,20190515,444,456.6,427.1,429.55,38029 FILATEX,20190515,38.75,41.4,38.5,38.95,331245 FINCABLES,20190515,429.8,444.8,420.35,440.4,139276 FINEORG,20190515,1354.9,1370.7,1345.1,1350.15,4294 FINPIPE,20190515,447.45,450,443.8,447.3,13136 FLEXITUFF,20190515,38.1,42.25,38.1,40.25,8768 FLFL,20190515,462.8,462.8,438.35,443.85,20771 FMGOETZE,20190515,502.9,538.75,497.4,532.85,26057 FMNL,20190515,39.4,39.4,37.35,37.5,2262 FORTIS,20190515,129.5,130.65,127.95,128.45,409685 FOSECOIND,20190515,1323,1323,1277,1283.85,590 FRETAIL,20190515,426.2,435,422.6,431.8,230469 FSC,20190515,615.55,628,615,618.45,3032 FSL,20190515,52.25,52.35,50.55,50.95,1869637 GABRIEL,20190515,143.2,143.95,140.5,141.05,62166 GAEL,20190515,188,192,185.3,189.85,17571 GAIL,20190515,343,349.4,330.85,331.75,4159499 GAL,20190515,3.8,4.2,3.7,4.2,12279 GALAXYSURF,20190515,996.05,1013.85,996.05,1004.5,1701 GALLANTT,20190515,43.35,43.4,39.1,40.75,21474 GALLISPAT,20190515,32.05,33.4,31.6,31.65,20664 GAMMNINFRA,20190515,0.5,0.55,0.5,0.5,3722723 GANDHITUBE,20190515,360,368,356.25,359.2,3030 GANECOS,20190515,294.9,294.9,282.15,292.6,6747 GANESHHOUC,20190515,51,52.3,50.5,51.6,21020 GANGESSECU,20190515,41.6,41.6,40.75,41.3,1538 GARDENSILK,20190515,16.7,16.7,16.1,16.15,8122 GARFIBRES,20190515,1005,1014.05,990.1,1005.65,11040 GATI,20190515,77,77,75,75.1,474558 GAYAHWS,20190515,0.75,0.75,0.7,0.75,29456 GAYAPROJ,20190515,148.65,154.95,148,153.45,19739 GDL,20190515,131,136.4,130.15,133.45,105480 GEECEE,20190515,118.5,131.8,118.5,125.2,46936 GENESYS,20190515,82.5,84.5,81.15,82.4,7538 GENUSPAPER,20190515,7.25,7.4,7.05,7.2,99000 GENUSPOWER,20190515,27.2,27.2,26.15,26.65,155433 GEOJITFSL,20190515,35,35.5,34.8,34.95,34382 GEPIL,20190515,900.05,910,879.3,900,13324 GESHIP,20190515,242.45,249.9,241,244.05,68141 GET&D,20190515,233.15,241.7,233.15,239.95,64197 GHCL,20190515,237.75,243.85,236.6,242,312441 GICHSGFIN,20190515,235.5,243,235.5,240.15,34953 GICRE,20190515,230,233,227.5,229.45,61787 GILLANDERS,20190515,45.75,47.3,45.7,46.15,1470 GILLETTE,20190515,6947,6947,6890.1,6901.4,5128 GINNIFILA,20190515,12.35,12.65,11.8,11.85,50223 GIPCL,20190515,69.8,69.9,68.7,69,64856 GKWLIMITED,20190515,725.4,725.4,666.5,701.6,268 GLAXO,20190515,1277.15,1280.2,1266.2,1279.95,15030 GLENMARK,20190515,605,614,586.2,588.45,466689 GLOBALVECT,20190515,62.95,62.95,62.95,62.95,1073 GLOBOFFS,20190515,9.95,9.95,9.15,9.6,12253 GLOBUSSPR,20190515,137.6,137.6,133.15,134.1,29092 GMBREW,20190515,516.6,516.6,500.05,503.75,17304 GMDCLTD,20190515,72.7,73.7,72.15,73.05,241717 GMMPFAUDLR,20190515,1120,1159.8,1120,1139.45,4033 GMRINFRA,20190515,15.85,15.85,15.3,15.4,9840880 GNA,20190515,275,285,275,279.75,7986 GNFC,20190515,283,286.15,282.4,283.05,162535 GOACARBON,20190515,344.05,352,332.3,334.05,71864 GOCLCORP,20190515,279.75,279.75,272.65,277.8,701 GODFRYPHLP,20190515,1032,1037.2,1008.2,1018.2,97900 GODREJAGRO,20190515,476.65,481.25,467.35,468.95,66389 GODREJCP,20190515,640.9,648.8,638.8,640.95,640616 GODREJIND,20190515,456.85,456.85,443.8,445.55,425367 GODREJPROP,20190515,807,836.8,807,828.3,492190 GOKEX,20190515,79.65,79.7,75.4,75.9,16466 GOKUL,20190515,9.9,10.65,8.9,9.9,536168 GOKULAGRO,20190515,9.55,9.8,8.8,9.1,229568 GOLDBEES,20190515,2853.5,2866.9,2842.1,2857.1,13828 GOLDENTOBC,20190515,34.3,37.85,34.3,36.65,956 GOLDIAM,20190515,96.35,103.65,94.9,98.85,289884 GOLDSHARE,20190515,2852.5,2877,2852.5,2871.9,312 GOLDTECH,20190515,11.5,13,11.5,12.2,28082 GOODLUCK,20190515,54.1,58.95,54.05,57.9,30255 GPIL,20190515,196,198.35,185,187.45,38970 GPPL,20190515,84.5,87.85,84.5,86.4,42565 GPTINFRA,20190515,47.35,47.4,43.95,45.4,3797 GRANULES,20190515,109.7,111.55,109.7,110.35,273236 GRAPHITE,20190515,334,343.7,315.9,321.35,1221851 GRASIM,20190515,846,847,810.1,814.8,1299508 GRAVITA,20190515,67.5,67.6,65,65.6,31373 GREAVESCOT,20190515,137,137.95,135.05,135.6,93005 GREENLAM,20190515,799.05,805,796.95,802.35,1730 GREENPLY,20190515,143.25,152.95,140.65,148.95,41813 GREENPOWER,20190515,3.55,3.65,3.55,3.55,111511 GRINDWELL,20190515,580.05,593.95,580.05,592.5,16694 GROBTEA,20190515,342.1,384.95,342.1,375.15,154 GRPLTD,20190515,1001.05,1025,950.1,999,564 GRSE,20190515,111.6,115.95,111.6,112.2,27319 GRUH,20190515,292,302.45,291.8,297.35,494464 GSCLCEMENT,20190515,20.15,20.85,19.9,20.45,16101 GSFC,20190515,93.8,93.8,90.55,91.8,915896 GSKCONS,20190515,7075,7163.55,6992.6,7031,19007 GSPL,20190515,177.9,177.9,174,175.05,784138 GSS,20190515,115.1,116.4,112,113.05,136747 GTL,20190515,4,4,3.8,3.8,36140 GTLINFRA,20190515,0.85,0.85,0.8,0.8,1364702 GTNIND,20190515,9.5,9.5,9.15,9.15,859 GTNTEX,20190515,10.6,10.6,10.3,10.3,55 GTPL,20190515,59.5,59.7,56.95,57.95,4623 GUFICBIO,20190515,78.05,79.2,75,75.65,39084 GUJALKALI,20190515,523.4,528.45,506.8,512.85,51272 GUJAPOLLO,20190515,137.35,140,136.25,138.3,265 GUJFLUORO,20190515,938.8,940.45,920.05,923.95,12393 GUJGASLTD,20190515,162.15,163.25,158.05,159.1,72779 GULFOILLUB,20190515,840,848.75,809.9,814.5,6617 GULFPETRO,20190515,61.9,61.95,60,60.3,7076 GULPOLY,20190515,49.05,50.2,48,49.05,9681 GVKPIL,20190515,6.4,6.5,6.2,6.4,1080791 HAL,20190515,631.2,649,626.5,632.7,11191 HARITASEAT,20190515,442.8,449.3,442.8,445.25,756 HARRMALAYA,20190515,67.25,68,62.15,65.1,21861 HATHWAY,20190515,28.9,28.9,26.1,26.85,48744 HATSUN,20190515,709,727.65,705.95,721.7,4841 HAVELLS,20190515,723.6,728.9,717.65,721.15,1162137 HAVISHA,20190515,0.9,0.95,0.9,0.95,1200 HBLPOWER,20190515,23.15,23.65,22.5,23.25,123117 HBSL,20190515,7.5,7.5,7.25,7.25,150 HCC,20190515,11.6,11.65,11.3,11.35,1451626 HCG,20190515,194.6,199.7,191.05,193.65,1562 HCL-INSYS,20190515,14.05,14.65,14,14.15,373690 HCLTECH,20190515,1072.95,1086.5,1062.85,1067.45,1620299 HDFC,20190515,1975,1979.95,1937.5,1944.95,2371807 HDFCAMC,20190515,1595,1623.25,1581,1596.8,48365 HDFCBANK,20190515,2296,2307.2,2282.2,2286.7,2239087 HDFCLIFE,20190515,390.55,394.8,387.45,388.3,1668299 HDFCMFGETF,20190515,2922.05,2938.9,2921.05,2930.1,335 HDFCNIFETF,20190515,1167.59,1171.01,1154.5,1159.17,407 HDFCSENETF,20190515,4050,4194,4000,4194,61 HDIL,20190515,20.4,21.3,20.05,20.8,3115329 HEG,20190515,1579,1616,1565.1,1571.95,174429 HEIDELBERG,20190515,179,179.2,175,175.65,58567 HERCULES,20190515,98.6,102.4,98.6,100.35,13811 HERITGFOOD,20190515,433.05,481,427.1,452.1,120241 HEROMOTOCO,20190515,2525,2538.6,2483,2493.4,438740 HESTERBIO,20190515,1564.05,1564.05,1521,1528.15,1896 HEXATRADEX,20190515,14.85,15.75,14.85,15.75,287 HEXAWARE,20190515,349.5,357.9,348.2,349.95,1303689 HFCL,20190515,21.45,21.9,20.85,21.05,1918077 HGINFRA,20190515,245,248.1,243,247.7,9489 HGS,20190515,624.35,630,621.85,625.25,2673 HIGHGROUND,20190515,5.4,5.45,4.9,5.05,66255 HIKAL,20190515,172.2,173.8,168.3,169.95,130868 HIL,20190515,1745,1784.8,1725,1740.3,6662 HILTON,20190515,15.1,15.85,15.1,15.65,4170 HIMATSEIDE,20190515,190.85,193.6,186.1,186.85,32919 HINDALCO,20190515,192.95,196,189.65,190.65,6684736 HINDCOMPOS,20190515,210,210,202.35,202.45,1012 HINDCOPPER,20190515,41.65,42.3,40.45,40.6,466148 HINDMOTORS,20190515,7.15,7.35,7,7.15,36070 HINDNATGLS,20190515,69.05,70.9,68.65,69.7,303 HINDOILEXP,20190515,131.4,132,126.2,127.15,1053483 HINDPETRO,20190515,269.5,273.9,265.95,267.4,4754077 HINDUJAVEN,20190515,379.25,389.7,378,385.95,7005 HINDUNILVR,20190515,1700,1703,1666.95,1671.05,1235429 HINDZINC,20190515,257,258.1,253.15,253.8,556069 HIRECT,20190515,118.8,118.8,113.6,114.5,2214 HISARMETAL,20190515,51.3,56.5,51.3,52.6,4063 HITECH,20190515,287.35,287.35,262.05,277.8,12435 HITECHCORP,20190515,92.1,93.9,92,93.9,577 HITECHGEAR,20190515,243.4,248,240,240.6,2970 HMVL,20190515,112.8,112.8,109.05,110.05,7814 HNGSNGBEES,20190515,2980,3097,2945,2948.43,87 HONAUT,20190515,23919.95,24048.05,23647.7,23934.8,512 HONDAPOWER,20190515,1020.6,1029.55,1005,1008.5,1024 HOTELEELA,20190515,8.55,8.6,8.35,8.4,257346 HOVS,20190515,128.85,128.85,124.75,124.85,5363 HPL,20190515,53.95,54.25,52.5,53.05,26485 HSCL,20190515,100.7,106.15,97.65,104.7,366114 HSIL,20190515,266.55,267.05,258.15,259.25,55720 HTMEDIA,20190515,33.95,34.95,33.75,34.6,21638 HUBTOWN,20190515,26.65,27.2,25.8,26.1,21146 HUDCO,20190515,38.6,38.9,37.8,37.95,452785 IBMFNIFTY,20190515,108,110,102.56,106.1,2012 IBREALEST,20190515,97.3,98.3,93.6,96.95,5989319 IBULHSGFIN,20190515,707,728,676.05,706.85,15020777 IBULISL,20190515,259.9,259.9,243.15,245.25,39124 IBVENTURES,20190515,255.8,257.2,243.05,245.2,636415 ICICI500,20190515,149,151,146.84,146.84,17187 ICICIB22,20190515,36.15,36.5,36.01,36.06,14226634 ICICIBANK,20190515,382.35,384.5,375.8,377.05,16183425 ICICIGI,20190515,1066.3,1100,1066.3,1089.35,949912 ICICIGOLD,20190515,29.15,29.35,29.1,29.3,6357 ICICILIQ,20190515,1000,1000.01,999.96,999.98,252595 ICICILOVOL,20190515,87.12,87.17,86.5,86.5,331 ICICIMCAP,20190515,64,65.2,62.22,62.3,4352 ICICINF100,20190515,120,121.05,119.62,119.67,672 ICICINIFTY,20190515,117,117.81,116.22,116.81,291015 ICICINV20,20190515,56.6,56.6,54.56,54.69,7285 ICICINXT50,20190515,27.25,27.25,26.05,26.13,13123 ICICIPRULI,20190515,337.9,346.7,336.15,339.05,1798144 ICICISENSX,20190515,398,400,393.7,393.75,345 ICIL,20190515,36.7,38.85,36.7,37.75,63666 ICRA,20190515,2963,2995,2900.2,2933.85,377 IDBI,20190515,36.35,36.45,34.2,34.4,5740945 IDBIGOLD,20190515,2990.05,2992,2975.25,2992,211 IDEA,20190515,14.05,14.15,12.8,12.9,148791000 IDFC,20190515,36.75,37.8,35.75,36.1,9261323 IDFCFIRSTB,20190515,41.9,42.3,40.45,40.75,18135021 IDFNIFTYET,20190515,112.75,112.75,112.75,112.75,30 IEX,20190515,155,156.75,154.65,155.55,126502 IFBAGRO,20190515,420.45,427.15,403.6,406.95,3248 IFBIND,20190515,822.9,823.9,793.15,809.35,8512 IFCI,20190515,9.1,9.25,8.95,9,2885965 IFGLEXPOR,20190515,223.9,225,220.1,224.5,2669 IGARASHI,20190515,261.8,261.8,252.55,256.1,11530 IGL,20190515,303,305.3,298.2,300.65,791457 IGPL,20190515,239,250.7,237,248,14163 IIFL,20190515,438,448.8,389,428.7,363941 IITL,20190515,72.05,72.05,72,72,1163 IMFA,20190515,211,217.4,211,212.35,7555 IMPAL,20190515,844.05,868.4,840,859.9,870 IMPEXFERRO,20190515,0.4,0.4,0.4,0.4,100 INDBANK,20190515,8.85,8.85,8.65,8.75,2690 INDHOTEL,20190515,144.7,144.7,141.5,143.75,264083 INDIACEM,20190515,96.1,96.9,92.3,92.85,4527552 INDIAGLYCO,20190515,231,235.25,227.45,229.2,58935 INDIANB,20190515,229.9,237.9,229.2,230.35,2803644 INDIANCARD,20190515,102.1,112.75,102.1,112.75,169 INDIANHUME,20190515,253,255,245.1,248.5,11260 INDIGO,20190515,1570,1622.4,1563.05,1610.35,2450624 INDLMETER,20190515,34,34,31.75,32.15,690 INDNIPPON,20190515,400.8,400.8,372.1,378.35,7678 INDOCO,20190515,182.4,186.5,182.3,184.25,6862 INDORAMA,20190515,35.7,35.75,35.6,35.65,79456 INDOSOLAR,20190515,1.85,1.85,1.7,1.75,153887 INDOSTAR,20190515,346,355,341.6,350.2,18409 INDOTECH,20190515,97.2,97.2,94.5,95.1,2523 INDOTHAI,20190515,29.75,30.4,28.8,29.35,2579 INDOWIND,20190515,5,5,4.6,4.7,11365 INDRAMEDCO,20190515,37.05,38,37,37.35,30780 INDSWFTLAB,20190515,33.6,34.5,33.3,34,12211 INDSWFTLTD,20190515,4.75,4.85,4.75,4.8,552 INDTERRAIN,20190515,129.4,130.05,125.2,126.05,5693 INDUSINDBK,20190515,1436,1452,1373,1379,3321014 INEOSSTYRO,20190515,518.35,526.7,511.1,520.9,918 INFIBEAM,20190515,43.2,45.3,42.25,42.45,8738113 INFRABEES,20190515,314.39,315.02,308,309.97,445 INFRATEL,20190515,272.65,273,262.15,263.85,1834553 INFY,20190515,714.9,725.2,712.6,716.1,6668929 INGERRAND,20190515,573.1,587.55,573.1,577.7,7635 INOXLEISUR,20190515,309,314.4,301.1,302.7,254362 INOXWIND,20190515,59.9,59.9,57,57.5,58964 INSECTICID,20190515,632.25,637.85,614.6,619.25,4813 INSPIRISYS,20190515,44.05,45.15,44,44.1,3970 INTELLECT,20190515,223.95,226.3,223.25,224.55,194557 INTENTECH,20190515,37.5,37.95,36.75,36.9,3418 INVENTURE,20190515,11.55,11.55,11.55,11.55,400 IOB,20190515,12.75,12.9,11.85,12.1,1764830 IOC,20190515,145,147.15,143.8,145.75,12492965 IOLCP,20190515,173.5,174.7,168.1,169.7,140674 IPAPPM,20190515,391.5,398,382,384.35,50736 IPCALAB,20190515,921,960,912.7,917.5,124381 IRB,20190515,115,116.35,110.75,111.5,2856445 IRCON,20190515,385,391.7,377.1,379.7,59713 ISEC,20190515,212.9,212.9,205,206.6,87917 ISFT,20190515,106,108.9,103.85,105.3,2394 ISMTLTD,20190515,6.95,6.95,6.6,6.6,14956 ITC,20190515,297.55,299.3,292,297.05,17894032 ITDC,20190515,242.85,243,232.95,234.9,11145 ITDCEM,20190515,112.85,113.7,108,109.05,59670 ITI,20190515,81.95,82.4,79.55,79.85,264249 IVC,20190515,3.7,3.9,3.7,3.7,217005 IVP,20190515,100,100,98,98.2,148 IVRCLINFRA,20190515,0.45,0.45,0.4,0.45,1269517 IVZINGOLD,20190515,2974,2974,2880,2921.1,10 IZMO,20190515,49,50,46.8,47.6,7176 J&KBANK,20190515,53,55.5,53,54.35,799163 JAGRAN,20190515,108,108.6,106.4,106.65,16975 JAGSNPHARM,20190515,27.4,27.4,26.05,26.25,20824 JAIBALAJI,20190515,27.05,28,26.5,27.5,13825 JAICORPLTD,20190515,101.65,102.7,98.2,98.95,566229 JAIHINDPRO,20190515,0.9,0.9,0.85,0.85,2500 JAMNAAUTO,20190515,50.55,51.7,49.85,50.2,340610 JAYAGROGN,20190515,198.65,203.3,195.65,197.95,8260 JAYBARMARU,20190515,216.8,222.55,216.8,217.4,12393 JAYNECOIND,20190515,5.15,5.25,5.05,5.2,16025 JAYSREETEA,20190515,57.05,57.85,56.6,56.85,16650 JBCHEPHARM,20190515,325.9,333,320.25,329.4,49303 JBFIND,20190515,18.9,18.9,17.8,18.05,54090 JBMA,20190515,233,241.2,231.6,236.55,17335 JCHAC,20190515,1701,1764.7,1701,1708.25,2142 JETAIRWAYS,20190515,121.1,129.55,120,123.45,16881995 JHS,20190515,24.15,24.2,22.8,22.85,28133 JIKIND,20190515,0.25,0.25,0.25,0.25,111 JINDALPHOT,20190515,18.5,19.55,18.4,19.45,3212 JINDALPOLY,20190515,238,243.7,232.1,234.7,9865 JINDALSAW,20190515,76,76.9,73.6,73.95,239643 JINDALSTEL,20190515,162,162.2,154.45,155.25,7707685 JINDCOT,20190515,3.6,3.6,3.25,3.4,27300 JINDRILL,20190515,90.35,92.2,88.35,90,4257 JINDWORLD,20190515,64.15,65.75,62.1,64.3,133423 JISLDVREQS,20190515,33,33.95,32.5,32.7,13618 JISLJALEQS,20190515,49.45,50.85,48.6,48.95,7267689 JITFINFRA,20190515,11.9,12.35,11.8,12,1567 JKCEMENT,20190515,858.35,860,847,851.4,3647 JKIL,20190515,135.05,137.75,130,131.55,130562 JKLAKSHMI,20190515,344.8,344.85,337.45,339.15,8886 JKPAPER,20190515,127.6,130.4,125.65,126.25,483156 JKTYRE,20190515,83.1,83.4,80.8,81.1,289991 JMA,20190515,37,37,35,36.2,3642 JMCPROJECT,20190515,111.05,112.25,108.2,109.5,15321 JMFINANCIL,20190515,82,82.75,80.65,82,386186 JMTAUTOLTD,20190515,1.95,2,1.9,1.95,27628 JOCIL,20190515,109.95,110.4,105.05,105.75,453 JPASSOCIAT,20190515,4.4,4.6,4.3,4.35,12007803 JPINFRATEC,20190515,2.05,2.1,1.95,1.95,2710710 JPOLYINVST,20190515,30.3,30.3,30,30,99 JPPOWER,20190515,2.85,2.95,2.85,2.85,5523369 JSL,20190515,34.7,36.35,33.75,34.05,223259 JSLHISAR,20190515,78.35,80.2,75.65,76.45,339356 JSWENERGY,20190515,67.4,68,66.75,67,386195 JSWHL,20190515,2823.15,2915.95,2823.15,2853.7,1431 JSWSTEEL,20190515,281,281.7,266.95,268.5,6212125 JTEKTINDIA,20190515,87.2,88.45,87,87.3,16213 JUBILANT,20190515,605,617.7,602.5,607.6,185620 JUBLFOOD,20190515,1205.7,1254,1186.05,1242.5,5410938 JUBLINDS,20190515,107.9,107.95,105.55,106.15,5337 JUNIORBEES,20190515,269,271.11,267.64,268.18,185243 JUSTDIAL,20190515,566,583,563.6,576.15,2787831 JYOTHYLAB,20190515,150,151,142.9,145.55,701172 KABRAEXTRU,20190515,70.35,72.7,70.35,71,4815 KAJARIACER,20190515,584,597.65,583,592.55,701096 KAKATCEM,20190515,172.55,176.5,166.5,167.3,19264 KALPATPOWR,20190515,460,462.65,457.75,459.25,90423 KALYANIFRG,20190515,269,276.9,266.05,276.9,779 KAMATHOTEL,20190515,43.1,43.9,41.6,42.1,25785 KAMDHENU,20190515,167.2,169.95,163.05,165.75,15427 KANANIIND,20190515,4.7,4.7,4.6,4.7,2078 KANORICHEM,20190515,58.4,59.4,55.55,56.8,13993 KANSAINER,20190515,408.85,408.85,394.3,400.1,293323 KARDA,20190515,176.9,176.95,173.5,175.4,85164 KARMAENG,20190515,15.25,15.25,15.15,15.15,80 KARURVYSYA,20190515,79.4,80,73.1,74.4,4633494 KAUSHALYA,20190515,0.8,0.8,0.8,0.8,20 KAVVERITEL,20190515,4.05,4.05,3.85,3.9,2054 KAYA,20190515,569.85,582,552.25,560,2104 KCP,20190515,85.05,85.8,83.5,83.75,23239 KCPSUGIND,20190515,14.65,14.8,14.3,14.35,77684 KDDL,20190515,453.4,453.4,435.55,447.9,1420 KEC,20190515,276.75,281.75,273.05,274.8,99528 KECL,20190515,14.55,14.7,14.3,14.65,17036 KEI,20190515,375.95,388.15,375.95,385.7,60208 KELLTONTEC,20190515,34,35.1,34,35.05,415472 KERNEX,20190515,22.2,24,22.2,23.7,4621 KESARENT,20190515,28,28.05,28,28.05,539 KESORAMIND,20190515,65.05,67,64.1,64.75,188714 KGL,20190515,1,1.1,1,1,2032286 KHADIM,20190515,369.3,380,369.05,377.3,93023 KHAITANELE,20190515,3.6,3.75,3.5,3.5,3201 KHAITANLTD,20190515,29.2,29.85,26.6,27.8,6026 KHANDSE,20190515,14,14,14,14,100 KICL,20190515,1723.85,1739.35,1716.05,1723.3,363 KILITCH,20190515,166.5,172.9,166.05,169.05,25425 KINGFA,20190515,607.4,607.4,595,598.7,1906 KIOCL,20190515,121.05,122.9,116.15,117.55,7574 KIRIINDUS,20190515,515.9,524.6,505,505.45,67345 KIRLOSBROS,20190515,156.3,161,153.35,158.3,116079 KIRLOSENG,20190515,157.5,161.1,156,157.35,10193 KIRLOSIND,20190515,749.95,750,740,741.9,39 KITEX,20190515,92,93.95,90.8,91.15,29510 KKCL,20190515,1275,1280,1255.05,1261.85,402 KMSUGAR,20190515,7.95,7.95,7.6,7.75,159918 KNRCON,20190515,238,239.2,230,231.7,34647 KOHINOOR,20190515,26.55,26.65,26,26.1,25403 KOKUYOCMLN,20190515,83.95,84,81.15,81.5,23490 KOLTEPATIL,20190515,216.85,219.05,214.6,215.95,15997 KOPRAN,20190515,38.2,38.4,37.5,37.55,56443 KOTAKBANK,20190515,1384,1403.55,1378.7,1395.8,2122200 KOTAKBKETF,20190515,298.09,298.09,292.01,293.02,8596 KOTAKGOLD,20190515,283.95,283.95,281.7,282.95,7378 KOTAKNIFTY,20190515,115.64,116.09,114.61,114.87,49677 KOTAKNV20,20190515,56.99,57,55.66,55.9,22172 KOTAKPSUBK,20190515,294.95,294.95,286.01,289.05,12445 KOTARISUG,20190515,9.1,9.55,9.1,9.1,5263 KOTHARIPET,20190515,17.3,19.6,16.6,18.25,29457 KOTHARIPRO,20190515,78.5,78.5,77,78.35,501 KPITTECH,20190515,96.5,99.45,96,97.85,191792 KPRMILL,20190515,593.95,594.5,588.75,592.55,6323 KRBL,20190515,331,339.7,328.2,331.1,128845 KRIDHANINF,20190515,32.25,32.65,31.15,31.45,33307 KSB,20190515,648.65,660.8,648.65,658.95,1343 KSCL,20190515,448.4,451.9,439.1,441.4,97523 KSERASERA,20190515,0.15,0.15,0.1,0.15,623143 KSK,20190515,0.9,0.95,0.85,0.9,451201 KSL,20190515,185.95,189.2,181,181.5,19016 KTIL,20190515,51.5,54.9,48.3,51.4,31005 KTKBANK,20190515,113.2,113.95,110.8,111.4,1911206 KWALITY,20190515,6,6.05,5.65,5.7,817127 L&TFH,20190515,118.45,119.8,115.5,116.3,5171527 LAKSHVILAS,20190515,73.5,74.15,70.2,70.75,1433390 LALPATHLAB,20190515,1006,1019.85,998,1013,40794 LAMBODHARA,20190515,42.1,43,41.45,41.9,4272 LAOPALA,20190515,197.25,197.3,192.1,193.4,7926 LASA,20190515,21.35,21.5,19.65,20.95,49933 LAURUSLABS,20190515,381.25,381.25,368.25,370.1,26976 LAXMIMACH,20190515,5425.8,5444,5355,5411.1,3127 LEEL,20190515,10.8,10.8,10.25,10.25,256388 LEMONTREE,20190515,72,72.2,70.6,71.2,116600 LFIC,20190515,71.25,71.5,71.25,71.25,239 LGBBROSLTD,20190515,349.5,354.4,341.5,351.65,1217 LGBFORGE,20190515,2.8,2.95,2.75,2.75,1360 LIBERTSHOE,20190515,121,122.55,119.35,121.1,30631 LICHSGFIN,20190515,490,492.9,474,475.8,1972328 LICNETFGSC,20190515,18.39,18.39,17.51,17.89,1338 LICNETFN50,20190515,117.5,117.8,114.3,114.3,23 LICNETFSEN,20190515,421,421,421,421,2 LICNFNHGP,20190515,115.7,115.7,115.7,115.7,657 LINCOLN,20190515,173.3,174,165.15,168.8,11359 LINCPEN,20190515,203.15,215.4,203.15,205.15,785 LINDEINDIA,20190515,538.85,550,532.6,539.95,107307 LIQUIDBEES,20190515,995,1000.01,994.55,1000,777481 LIQUIDETF,20190515,1000.01,1000.01,999.99,999.99,27632 LOKESHMACH,20190515,42.3,43.15,41.15,41.5,1787 LOTUSEYE,20190515,19,19.8,18.3,19.1,3337 LOVABLE,20190515,90.3,90.95,89.35,89.65,4288 LPDC,20190515,3.9,4,3.8,3.85,10144 LSIL,20190515,0.65,0.7,0.6,0.7,3586468 LT,20190515,1347.5,1355,1320.5,1325.8,2054728 LTI,20190515,1717,1764,1714.95,1758.1,176080 LTTS,20190515,1696.7,1704.9,1682.6,1688.25,136177 LUMAXIND,20190515,1576,1577.7,1428.9,1467.7,18206 LUMAXTECH,20190515,110.7,110.7,105,105.2,33244 LUPIN,20190515,810,819.45,768.2,782.15,4169535 LUXIND,20190515,1157,1168.9,1131.5,1143.85,44314 LYKALABS,20190515,26.6,27.45,26.35,26.5,4654 LYPSAGEMS,20190515,6.2,6.4,6.2,6.2,11522 M&M,20190515,618,628.4,606.95,609.65,2805369 M&MFIN,20190515,373.75,378.75,372.05,375.25,1194345 M100,20190515,17.57,17.72,17.32,17.38,51249 M50,20190515,112.89,112.89,107.82,107.82,1587 MAANALU,20190515,84,86,84,84,447 MADHAV,20190515,37.85,38.05,36.5,37,644 MADHUCON,20190515,7.2,7.2,6.75,6.85,34789 MADRASFERT,20190515,19.3,19.8,19.2,19.35,86134 MAGADSUGAR,20190515,135.25,138.7,130,130.45,69057 MAGMA,20190515,128.9,129,126.05,126.65,45644 MAGNUM,20190515,4.45,4.6,4.35,4.6,13605 MAHABANK,20190515,15.35,15.55,14.45,14.75,890338 MAHAPEXLTD,20190515,94.5,94.5,94.5,94.5,29 MAHASTEEL,20190515,161.15,166.2,160,162.1,26081 MAHESHWARI,20190515,259,266,254.75,255.5,62840 MAHINDCIE,20190515,225.75,227,220,221.4,36868 MAHLIFE,20190515,368,372.15,365.05,366.65,7641 MAHLOG,20190515,446,459.75,446,453.3,8419 MAHSCOOTER,20190515,3849.8,3890,3780,3792.45,10386 MAHSEAMLES,20190515,466.75,473.2,465,465.85,9061 MAITHANALL,20190515,492.05,508.15,492.05,504.1,20946 MAJESCO,20190515,504.95,513.8,501,507.2,20598 MALUPAPER,20190515,23.9,23.9,22.3,22.35,870 MAN50ETF,20190515,112.95,112.95,112.2,112.2,542 MANAKALUCO,20190515,6.65,6.65,6.3,6.45,6126 MANAKCOAT,20190515,4.35,4.35,4,4.25,17228 MANAKSIA,20190515,35.6,35.9,35.5,35.5,1132 MANAKSTEEL,20190515,16.55,17.85,16,16.25,20607 MANALIPETC,20190515,23.6,25,23.3,24.2,233101 MANAPPURAM,20190515,121.2,122.4,119.05,120.75,4977269 MANGALAM,20190515,42.4,42.4,42.4,42.4,8990 MANGCHEFER,20190515,36.55,36.6,35.4,35.55,42995 MANGLMCEM,20190515,249.05,254.4,240.5,241.75,8444 MANGTIMBER,20190515,12,12.3,11.5,11.7,21240 MANINDS,20190515,60.2,60.4,59.5,59.65,22648 MANINFRA,20190515,31.95,32.65,31.5,31.75,72716 MANPASAND,20190515,106,106.65,99,100.5,238627 MANUGRAPH,20190515,19.5,19.95,19.2,19.55,9662 MARALOVER,20190515,23.35,24,23,23.35,3021 MARATHON,20190515,113,113,108.15,110.05,1182 MARICO,20190515,352.9,357.85,351.6,355.05,3339966 MARKSANS,20190515,21.5,22.2,21.4,21.5,477005 MARUTI,20190515,6590,6640,6463.3,6493.75,612357 MASFIN,20190515,534.85,542.2,525.9,538.05,17332 MASKINVEST,20190515,68.5,68.5,68.5,68.5,1 MASTEK,20190515,463.9,468.95,454,457.15,31381 MATRIMONY,20190515,636.8,636.8,590,596.1,1329 MAWANASUG,20190515,46.4,46.8,44.1,44.45,98838 MAXINDIA,20190515,70,71.05,67.55,69.25,336305 MAXVIL,20190515,41.7,43.75,41.25,41.65,15259 MAYURUNIQ,20190515,306.1,309.5,296.1,299.05,12161 MAZDA,20190515,377.35,383.4,371.5,372.85,670 MBECL,20190515,3.9,4.2,3.9,3.9,22919 MBLINFRA,20190515,11.55,12.8,11.55,11.65,18198 MCDHOLDING,20190515,23.45,23.45,22,22.15,11921 MCDOWELL-N,20190515,532,534.95,521.1,523.55,2194025 MCLEODRUSS,20190515,33.1,33.55,32.55,32.55,995820 MCX,20190515,831.9,833,806.55,815.3,371439 MEGASOFT,20190515,5.85,6.1,5.6,5.95,13229 MEGH,20190515,60.5,62.1,59.8,60.05,396979 MELSTAR,20190515,1.05,1.05,1.05,1.05,766 MENONBE,20190515,74.9,74.95,72.25,72.9,7805 MEP,20190515,35.25,35.35,33.3,34.4,238587 MERCATOR,20190515,2.85,2.85,2.85,2.85,96306 MERCK,20190515,4069,4150,4049.95,4131.45,65186 METALFORGE,20190515,8.4,8.4,7.9,8.1,5079 METKORE,20190515,0.8,0.8,0.75,0.8,2935 METROPOLIS,20190515,918,935.35,908.85,931.6,53735 MFSL,20190515,408,408.85,395.4,399.35,442364 MGL,20190515,860.8,869.4,840,845.95,223859 MHRIL,20190515,212.25,214.8,205.05,206.1,35312 MIC,20190515,0.95,0.95,0.85,0.95,158055 MIDHANI,20190515,123.8,127.1,122.75,123.55,29056 MINDACORP,20190515,125.25,125.9,115,117.35,152803 MINDAIND,20190515,340,344.05,335,336.6,34048 MINDTECK,20190515,35,36,33.2,33.5,770 MINDTREE,20190515,974,982,972.25,977.05,216037 MIRCELECTR,20190515,16.3,16.5,15.8,15.9,122058 MIRZAINT,20190515,53.6,53.6,50.55,50.9,70296 MMFL,20190515,528,528,501,508.6,1458 MMTC,20190515,24.35,24.45,23.85,23.95,264832 MODIRUBBER,20190515,40.7,40.7,40.7,40.7,207 MOHITIND,20190515,7.7,8.15,7.55,7.7,9666 MOHOTAIND,20190515,32.65,32.65,30.4,30.7,2181 MOIL,20190515,145,146.9,142.05,143,80177 MOLDTECH,20190515,50.4,52.95,50.4,51.45,24356 MOLDTKPAC,20190515,235.85,243.9,225.85,229.95,17217 MONSANTO,20190515,2411,2422,2350.05,2386.75,11532 MONTECARLO,20190515,308.2,308.2,303,303.95,17564 MORARJEE,20190515,17.55,19,16.1,16.6,22631 MOREPENLAB,20190515,18.6,19.35,18,18.35,639083 MOTHERSUMI,20190515,122.15,123.35,115.8,117.95,7956456 MOTILALOFS,20190515,692,695.85,683,685.5,37963 MOTOGENFIN,20190515,34,35,30.05,31.45,4017 MPHASIS,20190515,957.1,969.6,953.8,958.9,544462 MPSLTD,20190515,467.95,474.95,456.05,466.65,1713 MRF,20190515,53590,53799,53200.05,53559.3,7314 MRO-TEK,20190515,32,33.6,31.25,33.1,2025 MRPL,20190515,63.1,63.6,62.5,63.1,1387931 MSPL,20190515,9.85,9.95,9.6,9.7,3288 MSTCLTD,20190515,100.95,104.85,99.1,99.55,19612 MTEDUCARE,20190515,86.95,87.8,79.1,80.5,637470 MTNL,20190515,9.3,9.45,8.9,8.95,1070663 MUKANDENGG,20190515,15.2,17.8,14.9,17.1,9572 MUKANDLTD,20190515,45.2,45.8,43.3,44.45,82777 MUKTAARTS,20190515,39.85,40.65,39.4,39.6,45940 MUNJALAU,20190515,46.05,47.25,46.05,46.55,41552 MUNJALSHOW,20190515,147,149.85,145.6,147.4,3776 MURUDCERA,20190515,18.6,18.6,18,18.1,15984 MUTHOOTCAP,20190515,725.05,733.6,723.65,727.15,2561 MUTHOOTFIN,20190515,573.8,576.1,568.05,571.85,817962 MVL,20190515,0.2,0.25,0.2,0.2,38264 N100,20190515,515,519.99,510,513.72,10337 NACLIND,20190515,27.45,28.25,27,27.15,38559 NAGAFERT,20190515,5.6,5.75,5.45,5.5,96871 NAGAROIL,20190515,0.25,0.3,0.25,0.3,1981347 NAGREEKCAP,20190515,14,14.45,12.2,13.25,13893 NAGREEKEXP,20190515,23.45,25.7,20.05,20.8,103660 NAHARCAP,20190515,80.75,83.9,80.5,80.5,1664 NAHARINDUS,20190515,38.1,39.9,37.25,38.9,3286 NAHARPOLY,20190515,32,32.45,30.85,31.3,4621 NAHARSPING,20190515,83.45,83.45,81.4,81.65,1823 NATCOPHARM,20190515,535.9,537.75,526,529.1,65269 NATHBIOGEN,20190515,396.95,404.7,391.65,394.45,6160 NATIONALUM,20190515,49,49.6,47.8,48,5617100 NATNLSTEEL,20190515,4,4.25,4,4.15,12913 NAUKRI,20190515,1914.9,1918,1896.05,1904.85,79372 NAVINFLUOR,20190515,672.5,678.35,655,663.7,16072 NAVKARCORP,20190515,28.5,29.3,28.2,28.35,157770 NAVNETEDUL,20190515,107.85,109,106,107.35,21294 NBCC,20190515,54,54.5,51.65,51.8,5843507 NBIFIN,20190515,1125.2,1177.95,1125.2,1160.2,972 NBVENTURES,20190515,88.4,89.4,87.65,88.65,61711 NCC,20190515,93,94.2,89.75,90.2,4460023 NCLIND,20190515,126,130.15,122.65,127.55,27715 NDGL,20190515,794,794,755.05,755.05,26 NDL,20190515,42.8,42.9,41.5,42,15644 NDTV,20190515,36.5,36.5,35.1,35.9,34404 NECCLTD,20190515,7.7,7.7,7.55,7.65,8661 NECLIFE,20190515,15.85,16.1,15.65,15.7,39812 NELCAST,20190515,64.55,65.35,62.1,62.8,48678 NELCO,20190515,271,276,262.05,264.85,60121 NEOGEN,20190515,255,255.95,247.3,253.25,43968 NESCO,20190515,481.9,485.85,468.8,470.85,8950 NESTLEIND,20190515,10401,10509,10211,10268.55,127190 NETF,20190515,112.55,112.55,112.55,112.55,1 NETWORK18,20190515,28.65,28.8,28,28.25,169444 NEULANDLAB,20190515,693.75,727,690.25,707.15,29566 NEWGEN,20190515,338,363.95,322,326.6,302849 NEXTMEDIA,20190515,15.55,16.25,15.55,16.05,3155 NFL,20190515,34.8,35.3,34.35,34.5,135122 NH,20190515,188,192.7,186.45,188.85,7094 NHPC,20190515,22.1,22.45,22.05,22.3,2259780 NIACL,20190515,167,175,162.1,167.1,71445 NIBL,20190515,19.5,19.5,18.3,19.4,1816 NIFTYBEES,20190515,1179,1186.74,1172.2,1174.98,81951 NIITLTD,20190515,103.4,105,102.5,103.95,1007169 NIITTECH,20190515,1257,1267.6,1251.2,1260,397955 NILAINFRA,20190515,6,6.25,6,6.1,449376 NILASPACES,20190515,1.45,1.45,1.45,1.45,35318 NILKAMAL,20190515,1188.1,1198,1120.1,1124.6,19565 NIPPOBATRY,20190515,531.1,548.75,487.3,491.3,12132 NITCO,20190515,33.45,35.5,33.45,33.9,74344 NITESHEST,20190515,4.25,4.4,4.2,4.25,184941 NITINFIRE,20190515,1.1,1.15,1.05,1.05,76286 NITINSPIN,20190515,75.55,76.5,72.3,73,14316 NKIND,20190515,32.15,33.6,31,31.3,2041 NLCINDIA,20190515,65.45,65.45,63.8,64,908421 NMDC,20190515,92.55,93.15,90,90.3,2842214 NOCIL,20190515,119,119.95,116.4,116.8,261387 NOIDATOLL,20190515,4.95,5.15,4.8,4.8,31599 NRAIL,20190515,307.6,308.2,301.75,305.05,3199 NRBBEARING,20190515,167,167.85,164.15,166.1,35063 NSIL,20190515,1015.05,1026.5,1015.05,1016.1,39 NTL,20190515,0.65,0.65,0.65,0.65,15 NTPC,20190515,126.3,126.9,123,123.95,9384447 NUCLEUS,20190515,344,346.95,341.35,342.15,3170 OBEROIRLTY,20190515,514,533.9,512.05,529.65,329892 OCCL,20190515,1144.4,1177.8,1130,1138.25,1713 OFSS,20190515,3432.7,3475,3404.95,3417.25,21100 OIL,20190515,174.55,176.1,174.55,175,1525383 OILCOUNTUB,20190515,12.5,13.1,12,12.3,130645 OISL,20190515,4.1,4.1,3.8,4.1,8889 OLECTRA,20190515,212,214.4,207.55,209.35,10200 OMAXAUTO,20190515,68.8,69,66.35,67.3,6509 OMAXE,20190515,204.05,205.95,203.85,204.45,422751 OMKARCHEM,20190515,11.35,11.9,11.1,11.6,111881 OMMETALS,20190515,26.3,27,25.6,26,13480 ONELIFECAP,20190515,11.9,11.9,11.15,11.15,851 ONEPOINT,20190515,36.2,40,35.15,35.8,40013 ONGC,20190515,164.6,165.2,161.8,162.75,5412275 ONMOBILE,20190515,40,40.4,39.2,39.7,104666 ONWARDTEC,20190515,51,51.9,50.6,50.7,8757 OPTIEMUS,20190515,114.4,116.4,107.9,109.55,130298 OPTOCIRCUI,20190515,7.25,7.3,7.05,7.1,177638 ORBTEXP,20190515,113.75,116.3,113.6,115,6566 ORICONENT,20190515,23.3,23.5,22,22.45,44176 ORIENTABRA,20190515,22.3,22.6,21,22.35,21477 ORIENTALTL,20190515,11.3,12,11.25,11.35,5469 ORIENTBANK,20190515,94.6,94.6,89.7,90.2,4567579 ORIENTBELL,20190515,145.65,146.5,140.05,143.2,3645 ORIENTCEM,20190515,103,103.8,99.9,101.1,149404 ORIENTELEC,20190515,159.9,159.9,156.05,158,284098 ORIENTHOT,20190515,42.9,43.1,42,42.2,10735 ORIENTLTD,20190515,130.65,140,130.65,140,3 ORIENTPPR,20190515,31.4,31.4,30.5,30.7,248753 ORIENTREF,20190515,220.25,228.55,220.25,223.35,10928 ORISSAMINE,20190515,818,830,793.65,798.9,5806 ORTEL,20190515,3.6,3.6,3.5,3.5,3701 ORTINLABSS,20190515,11.65,12.15,11.5,11.95,13935 OSWALAGRO,20190515,6.8,7.35,6.8,7.3,12802 PAEL,20190515,2.2,2.2,2.15,2.2,2364 PAGEIND,20190515,21500,21650,21223.05,21353.1,22203 PAISALO,20190515,375.8,385,365.05,370.2,18423 PALASHSECU,20190515,41.95,41.95,38.05,41.85,160 PALREDTEC,20190515,29.6,29.7,28.2,28.45,5507 PANACEABIO,20190515,182.1,182.2,179.75,180.5,14528 PANAMAPET,20190515,120.15,122.55,118.9,119.9,3937 PAPERPROD,20190515,241.95,272.95,241.95,254.35,264919 PARABDRUGS,20190515,1.45,1.45,1.35,1.35,950 PARACABLES,20190515,12.3,12.3,11.7,11.9,32957 PARAGMILK,20190515,240.95,246,239.05,242.7,102659 PARSVNATH,20190515,4.65,4.65,4.3,4.55,176469 PATELENG,20190515,23.05,24.15,22.65,22.9,71955 PATINTLOG,20190515,40.3,42.35,39.15,39.55,40328 PATSPINLTD,20190515,8.9,8.9,8.05,8.5,19569 PCJEWELLER,20190515,113,117.5,109,110.05,18360351 PDMJEPAPER,20190515,15.75,16.65,15.75,15.95,24967 PDPL,20190515,7.1,7.3,7,7.3,1025 PDSMFL,20190515,245,245,240,240.15,161 PEARLPOLY,20190515,10.95,11,10.45,10.45,3776 PEL,20190515,2159.8,2172,2122.45,2139.3,594336 PENIND,20190515,32.6,34,31.75,32,78651 PENINLAND,20190515,7.2,7.45,7.1,7.1,158644 PENPEBS,20190515,53.2,55.7,51.25,53.25,4163 PERSISTENT,20190515,624.95,624.95,605.3,608.5,94306 PETRONENGG,20190515,12.1,12.1,11.85,11.85,925 PETRONET,20190515,233,237.85,232.1,233.35,2239314 PFC,20190515,107.05,108.25,106.3,107.15,3256121 PFIZER,20190515,2950.35,3039,2950,2994.55,6912 PFOCUS,20190515,61.7,61.7,58.4,58.6,12382 PFS,20190515,15.45,15.8,15.2,15.25,508464 PGEL,20190515,61.5,67.8,60.05,64.25,306571 PGHH,20190515,10508.35,10900,10415.15,10615.2,12467 PGIL,20190515,145.7,145.7,142.1,144.1,809 PHILIPCARB,20190515,131.05,133.75,126.1,127.6,389703 PHOENIXLTD,20190515,600,606.4,586.25,593.8,7714 PIDILITIND,20190515,1099,1178.7,1095,1164.55,2844997 PIIND,20190515,1036,1060,1031.5,1054.45,147232 PILANIINVS,20190515,2400,2400,2250,2306.1,5507 PILITA,20190515,8.4,8.45,8.05,8.25,145837 PIONDIST,20190515,125,125,114.6,115.45,5967 PIONEEREMB,20190515,23.3,25.45,23.3,24.9,5013 PIRPHYTO,20190515,30.5,30.5,30.5,30.5,28 PITTIENG,20190515,48.8,49,45.05,46.25,18245 PKTEA,20190515,159.95,159.95,145.55,148,243 PLASTIBLEN,20190515,180.05,180.1,172.05,174.95,4010 PNB,20190515,82.95,83.45,81.9,82.3,21976945 PNBGILTS,20190515,30,31.6,29.6,30.25,215117 PNBHOUSING,20190515,778,796.9,754,756.85,694557 PNC,20190515,14,16.5,14,15.85,48937 PNCINFRA,20190515,153,160,149.85,152.5,89098 PODDARHOUS,20190515,467.45,467.45,461,461.4,902 PODDARMENT,20190515,154.2,154.2,153,153,32 POKARNA,20190515,161,163.8,158.3,160.25,13145 POLYCAB,20190515,620,625.7,602,620.65,1442391 POLYMED,20190515,194.05,195.95,194.05,195.3,1959 POLYPLEX,20190515,503.9,515.95,497,502.75,49178 PONNIERODE,20190515,110,113.9,109.4,112.6,804 POWERGRID,20190515,183.15,184.6,177.45,178.5,4284152 POWERMECH,20190515,870.95,924,870.95,887.9,7761 PPAP,20190515,252.35,259.5,252.3,256.95,6582 PRABHAT,20190515,65.2,68.55,64.95,66.55,50318 PRADIP,20190515,1,1,1,1,121 PRAENG,20190515,7.8,7.95,7.55,7.55,12032 PRAJIND,20190515,128.6,132,125.1,126.5,1631404 PRAKASH,20190515,68.05,68.8,66.65,67.25,281124 PRAKASHCON,20190515,3.4,3.55,3.35,3.45,67215 PRAKASHSTL,20190515,0.25,0.25,0.25,0.25,77100 PRAXIS,20190515,143.05,163.7,138,139.25,5641 PRECAM,20190515,48.25,52.4,48.05,51.85,12480 PRECOT,20190515,37.95,38.65,36.05,37.3,9143 PRECWIRE,20190515,189.95,192,187.5,189.25,1377 PREMEXPLN,20190515,217.05,218.9,212.1,214.05,1195 PREMIER,20190515,5.1,5.1,4.85,4.85,509 PREMIERPOL,20190515,25.7,25.95,23.1,23.3,542 PRESSMN,20190515,24.25,25.15,24.15,25.1,2940 PRESTIGE,20190515,246.75,247.9,242.7,244.2,625393 PRICOLLTD,20190515,34.5,35.5,32.8,33,217465 PRIMESECU,20190515,39.2,39.4,38,38.35,14784 PROSEED,20190515,0.45,0.45,0.4,0.45,45107 PROVOGE,20190515,1.2,1.2,1.15,1.15,6545 PROZONINTU,20190515,24.75,25.6,23,23.7,95125 PRSMJOHNSN,20190515,85.5,87.25,84.15,84.45,60517 PSB,20190515,26.8,26.9,26.05,26.35,59848 PSL,20190515,0.85,0.85,0.8,0.85,85492 PSPPROJECT,20190515,443.4,446.2,430.15,441.9,12591 PSUBNKBEES,20190515,330,330,320.74,321.45,9968 PTC,20190515,68.25,68.9,67,68.05,777748 PTL,20190515,40.45,40.45,39.75,39.8,11784 PUNJABCHEM,20190515,684.75,695,670.1,679.85,3192 PUNJLLOYD,20190515,1.7,1.75,1.65,1.7,348150 PURVA,20190515,70.1,70.55,67,67.65,47768 PVR,20190515,1732.7,1750,1707.2,1717,316426 QGOLDHALF,20190515,1418,1423,1418,1423,158 QNIFTY,20190515,1145.5,1147,1138,1138,17 QUESS,20190515,655.1,667,645,647.8,29379 QUICKHEAL,20190515,185.9,186.75,176.85,178.6,135043 QUINTEGRA,20190515,0.35,0.35,0.35,0.35,11782 RADAAN,20190515,2.55,2.55,2.3,2.3,19135 RADICO,20190515,343,343,335,335.55,206799 RADIOCITY,20190515,56.65,57,55.3,55.7,16194 RAIN,20190515,103.9,103.95,96.5,97.2,1620069 RAINBOWPAP,20190515,0.85,0.95,0.85,0.85,14328 RAJESHEXPO,20190515,677.3,683.3,672.5,677.15,285075 RAJRAYON,20190515,0.05,0.1,0.05,0.05,1663258 RAJSREESUG,20190515,22.3,22.3,21.05,21.1,9042 RALLIS,20190515,143.65,145,141.45,143.8,1338345 RAMANEWS,20190515,20.05,21.25,20,21.1,37221 RAMASTEEL,20190515,98,98,91.35,93.05,113080 RAMCOCEM,20190515,736.5,748.5,724.7,730.35,72729 RAMCOIND,20190515,195.7,200.15,195.3,196.2,14925 RAMCOSYS,20190515,200,204,200,202.1,7398 RAMGOPOLY,20190515,2.25,2.25,2.25,2.25,10 RAMKY,20190515,92.3,94.25,86.55,87.15,70567 RANASUG,20190515,3,3.1,2.95,3,104673 RANEENGINE,20190515,451.4,454.85,450,450.05,2010 RANEHOLDIN,20190515,1139.7,1148.7,1105.1,1109.85,1114 RATNAMANI,20190515,854.05,855.3,830.3,839.95,26634 RAYMOND,20190515,793,805.75,774,777.75,581103 RBL,20190515,542,549.65,530,530.7,4990 RBLBANK,20190515,649.4,662,644.2,652.25,868431 RCF,20190515,55.05,55.7,54.1,54.35,452368 RCOM,20190515,2.1,2.1,2.1,2.1,2196123 RECLTD,20190515,136.55,136.55,133.1,135.35,4091790 REDINGTON,20190515,92.85,92.85,88.35,89.2,198277 REFEX,20190515,38.85,39.95,38.7,39.95,38037 REGENCERAM,20190515,2.25,2.35,2.25,2.35,5025 RELAXO,20190515,821.35,821.35,767.05,774.75,155471 RELCAPITAL,20190515,111.85,113.85,106.3,107.45,16332644 RELCNX100,20190515,116.9,116.9,115.6,115.8,51 RELCONS,20190515,52.8,53.99,48.05,48.76,1474 RELDIVOPP,20190515,29.64,29.64,29.37,29.37,214 RELIANCE,20190515,1273,1278,1250.6,1256.9,11163801 RELIGARE,20190515,25.45,26.3,24.15,25.15,186813 RELINFRA,20190515,108,108.7,102.9,103.45,5404625 RELNV20,20190515,566.44,566.98,559.9,560.1,1956 REMSONSIND,20190515,84,86.7,82.15,84.55,3369 RENUKA,20190515,10.15,10.4,10.1,10.15,264182 REPCOHOME,20190515,400.45,407.9,396.6,403,140769 REPRO,20190515,616.05,623.4,604.4,605.95,1133 RESPONIND,20190515,91,91,86.2,86.75,104012 RETFMID150,20190515,60.32,60.32,59.9,59.9,36500 REVATHI,20190515,369.4,370,358.05,370,62 RGL,20190515,285.4,292.7,285.4,287.85,518 RHFL,20190515,18.7,18.7,17.35,17.6,360542 RICOAUTO,20190515,57.15,57.9,56,56.45,66842 RIIL,20190515,298.6,298.6,289,290.15,105289 RITES,20190515,239,239.9,229.95,232.6,316762 RKDL,20190515,7.3,7.85,7.3,7.3,8957 RKFORGE,20190515,468,477.65,455.2,462.15,6749 RMCL,20190515,12.55,12.75,12.15,12.5,137033 RML,20190515,339.15,344.9,331,337,4321 RNAM,20190515,194.5,196.9,191.9,193.9,292173 RNAVAL,20190515,7.65,8,7.6,7.65,724195 ROHITFERRO,20190515,1.15,1.15,1.15,1.15,451 ROHLTD,20190515,108.95,108.95,101.95,102.45,13824 ROLLT,20190515,2.1,2.2,2.1,2.2,1800 ROLTA,20190515,6.75,6.75,6.75,6.75,394820 ROSSELLIND,20190515,58.55,59,57.65,57.75,6910 RPGLIFE,20190515,225.65,235.6,225.65,233.15,5129 RPOWER,20190515,6.05,6.2,5.7,5.75,39610021 RPPINFRA,20190515,129.55,132.5,122.95,123.25,43699 RRSLGETF,20190515,18.56,18.61,18.56,18.61,67 RSSOFTWARE,20190515,26.8,26.9,26.05,26.2,15237 RSWM,20190515,149,152.9,145.05,145.05,23630 RSYSTEMS,20190515,46.8,46.9,46.1,46.1,6826 RTNINFRA,20190515,2.3,2.35,2.05,2.1,835485 RTNPOWER,20190515,2.2,2.25,2.1,2.1,1208211 RUBYMILLS,20190515,246.15,246.15,238.55,240.05,1719 RUCHINFRA,20190515,2.8,2.9,2.7,2.9,9084 RUCHIRA,20190515,90.55,92.85,90,90.85,19334 RUCHISOYA,20190515,6,6.6,6,6.55,4588222 RUPA,20190515,289.05,297.95,285,287.35,3236 RUSHIL,20190515,600.6,611.85,591.95,598.3,31504 RVNL,20190515,21.9,22.4,21.75,21.85,2788664 SABEVENTS,20190515,1.25,1.25,1.25,1.25,5003 SABTN,20190515,3.8,3.8,3.5,3.55,6553 SADBHAV,20190515,209,227.9,208.05,221.85,108326 SADBHIN,20190515,79.15,80.9,76,78.6,23245 SAGARDEEP,20190515,47.8,50,45.55,45.6,38829 SAGCEM,20190515,598.65,604,575.1,583.3,2154 SAIL,20190515,48.15,48.85,45.9,46.2,28957009 SAKAR,20190515,64.55,64.85,62,63.75,623 SAKHTISUG,20190515,10.4,10.8,10.1,10.2,46220 SAKSOFT,20190515,264,264,260.2,262.2,4061 SAKUMA,20190515,30.1,30.5,29.4,29.75,84558 SALASAR,20190515,188.4,194,185,189.3,103238 SALONA,20190515,90,97,90,93.95,1594 SALSTEEL,20190515,4.65,4.65,4.35,4.45,8227 SALZERELEC,20190515,108.45,113.45,107,109.05,8191 SAMBHAAV,20190515,4.3,4.3,3.95,4.05,28644 SANCO,20190515,17.4,17.8,17.2,17.45,104052 SANDESH,20190515,675.2,682.05,664,669.15,123 SANDHAR,20190515,283.85,286.9,278,284.85,13717 SANGAMIND,20190515,54.25,55.8,52.8,53.45,9252 SANGHIIND,20190515,59,59.55,58.35,59,46945 SANGHVIFOR,20190515,22.35,22.35,21.35,21.8,2025 SANGHVIMOV,20190515,113.5,117,112.85,114.95,7039 SANOFI,20190515,5450.3,5472.1,5409.3,5433.35,1451 SANWARIA,20190515,8,8.05,7.55,7.65,1120858 SARDAEN,20190515,254.2,259.45,251.75,253.7,25044 SAREGAMA,20190515,522.1,546,522.1,540.8,10344 SARLAPOLY,20190515,22.45,22.9,21.75,21.8,8742 SASKEN,20190515,721.1,726.55,720,723,7289 SASTASUNDR,20190515,103,115.8,100.6,109.45,4246 SATHAISPAT,20190515,6.5,6.5,6.5,6.5,2454 SATIN,20190515,301.5,307,293.1,300,38039 SBIETFQLTY,20190515,94.05,94.28,93.64,93.66,741 SBILIFE,20190515,624,649.6,616.75,628.85,552190 SBIN,20190515,316.2,317.9,311,312.1,27932459 SCAPDVR,20190515,0.6,0.6,0.6,0.6,10001 SCHAEFFLER,20190515,4875.9,4928.85,4770.05,4829.9,3809 SCHAND,20190515,137.1,138.5,132.2,134.9,9518 SCHNEIDER,20190515,95,95,89.9,90.5,25694 SCI,20190515,31.55,31.95,31.1,31.2,257332 SDBL,20190515,142.6,144.05,131.65,135.5,32853 SEAMECLTD,20190515,419.95,440,408.5,436.35,25340 SELAN,20190515,170.1,172.85,169,169.95,54298 SELMCL,20190515,0.9,1,0.9,0.95,6695 SEPOWER,20190515,3.3,3.45,3.15,3.45,7870 SEQUENT,20190515,68.9,69.4,65.5,67.9,606175 SESHAPAPER,20190515,941.95,952.45,925.1,926.4,2140 SETCO,20190515,23.7,24.6,22.7,23.2,83151 SETF10GILT,20190515,170.5,170.5,170.5,170.5,14 SETFGOLD,20190515,2924.9,2934.95,2905.05,2922.8,23287 SETFNIF50,20190515,114.88,115.25,113.89,114.04,106377 SETFNIFBK,20190515,291.38,291.8,287.84,288.23,58272 SETFNN50,20190515,267,268.18,265.23,265.6,4315 SFL,20190515,1235.05,1246.95,1221.15,1234.3,9715 SGL,20190515,6.7,6.9,6.4,6.8,1050 SHAHALLOYS,20190515,14.65,14.65,12.65,12.95,5681 SHAKTIPUMP,20190515,410.95,414.1,401.5,404.9,21797 SHALBY,20190515,126.05,127,125,126.3,10313 SHALPAINTS,20190515,76.25,78,74.05,75.05,15901 SHANKARA,20190515,496.15,508.1,471.65,483.75,56643 SHANTIGEAR,20190515,123.6,125.5,115.25,116.7,15291 SHARDACROP,20190515,363.05,364.5,346,347.2,18647 SHARDAMOTR,20190515,1273.45,1314.95,1251,1256.2,602 SHARIABEES,20190515,250.09,250.09,249,249,12 SHEMAROO,20190515,373.35,373.65,355.15,358.1,4505 SHILPAMED,20190515,375.1,385,373.3,377.2,5143 SHIRPUR-G,20190515,14,14,13.3,13.65,31812 SHIVAMAUTO,20190515,33.75,34.2,32.1,32.5,42630 SHIVAMILLS,20190515,45.3,55.2,45.3,51.65,80687 SHIVATEX,20190515,106.3,125.6,106.3,125.45,9815 SHK,20190515,143.5,145.65,142.1,143.55,13311 SHOPERSTOP,20190515,456.6,463.95,455.25,457.45,13052 SHREECEM,20190515,18995,19217.55,18865.5,19013.6,26379 SHREEPUSHK,20190515,145,148.7,141,143.15,10021 SHREERAMA,20190515,5.25,5.3,5.1,5.25,3305 SHREYANIND,20190515,146.4,147,139.5,140.95,44223 SHREYAS,20190515,160.75,166,156,157.75,11652 SHRIPISTON,20190515,1005,1005,1005,1005,10 SHRIRAMCIT,20190515,1435,1469.9,1411,1444,8437 SHRIRAMEPC,20190515,7.05,7.35,6.95,7,21892 SHYAMCENT,20190515,5.8,5.85,5.35,5.45,13536 SICAGEN,20190515,23,24.8,22.55,23.1,46418 SICAL,20190515,116.05,119,113,114.2,3279 SIEMENS,20190515,1098,1102.1,1067.35,1073.9,424045 SIGIND,20190515,36.25,37.9,35.5,36.55,15333 SIL,20190515,12.65,13.8,12.65,12.8,14145 SILINV,20190515,167.35,167.4,155.95,157.2,2520 SIMBHALS,20190515,10.75,10.75,10.25,10.5,1530 SIMPLEXINF,20190515,139.6,152,139.6,144.85,9383 SINTEX,20190515,7.7,7.7,7.15,7.3,940767 SIS,20190515,856,894.65,852.2,888.5,8486 SITASHREE,20190515,0.55,0.55,0.55,0.55,3601 SITINET,20190515,3.45,3.6,3.3,3.3,318818 SIYSIL,20190515,328.35,328.4,321.5,327.6,3949 SJVN,20190515,23.9,24.05,23.9,24,487748 SKFINDIA,20190515,1805,1805.05,1791.05,1797.65,4302 SKIL,20190515,8.05,8.7,8.05,8.7,2253 SKIPPER,20190515,56.1,61.8,56.05,58.75,33029 SKMEGGPROD,20190515,44.9,45,43.4,44.35,5636 SMARTLINK,20190515,83.65,83.7,82.25,83.65,1658 SMLISUZU,20190515,761.5,790,757.2,771.35,4748 SMPL,20190515,0.4,0.45,0.4,0.45,3810 SMSLIFE,20190515,464.3,469,440,443.6,3120 SMSPHARMA,20190515,55.65,55.7,54.5,54.95,5361 SNOWMAN,20190515,32,34.45,30.1,30.5,785938 SOBHA,20190515,449.5,456.95,441.8,448.55,72693 SOLARA,20190515,440,447.55,440,443.05,17968 SOLARINDS,20190515,1062.7,1089,1062.4,1081.65,1701 SOMANYCERA,20190515,372,381.95,363,364.8,16364 SOMATEX,20190515,3.75,3.75,3.75,3.75,6150 SOMICONVEY,20190515,21.8,21.9,21.05,21.3,194 SONATSOFTW,20190515,341,341.7,334,335.55,27420 SORILINFRA,20190515,250.6,254.55,242.2,246.1,27836 SOTL,20190515,1106.65,1106.7,1071.15,1089.55,552 SOUTHBANK,20190515,14,14,13.15,13.2,17163241 SOUTHWEST,20190515,29.9,29.9,24.5,28.5,1384 SPAL,20190515,293.95,296,282.5,286.3,7347 SPARC,20190515,149.9,150.7,142.35,143.8,210130 SPCENET,20190515,0.95,0.95,0.9,0.95,2149 SPECIALITY,20190515,94.95,96,93.15,94.95,73777 SPENCERS,20190515,129.95,131.4,125.55,126.05,161217 SPENTEX,20190515,1.65,1.65,1.65,1.65,356 SPIC,20190515,22.45,23.2,22.1,22.4,19747 SPICEMOBI,20190515,6.4,6.5,6.1,6.2,2622 SPLIL,20190515,41,45.25,41,44.75,42082 SPMLINFRA,20190515,24.7,27.9,24.7,26.55,76724 SPTL,20190515,15.8,16.4,14.85,15.05,1014264 SPYL,20190515,0.25,0.3,0.2,0.3,88581 SREEL,20190515,199.9,201,195.1,195.6,2675 SREINFRA,20190515,23.5,23.9,22.4,22.8,391011 SRF,20190515,2590,2815,2581.25,2757.45,2525817 SRHHYPOLTD,20190515,152.5,155.05,152.15,153.55,2170 SRIPIPES,20190515,172,182.05,172,177.35,25122 SRTRANSFIN,20190515,1027,1039.75,1014.7,1020,913909 SSWL,20190515,781.3,830,772.5,810.1,14293 STAMPEDE,20190515,1.2,1.2,1.1,1.1,221691 STAR,20190515,442.3,446,413.9,419.05,1437405 STARCEMENT,20190515,107.05,109.75,107.05,108.1,52057 STARPAPER,20190515,109.2,113.9,106.05,107.6,43679 STCINDIA,20190515,110.5,112.4,107.4,108.15,52557 STEELXIND,20190515,13.55,13.6,12.6,12.75,11713 STEL,20190515,90.75,91.9,87.1,89.55,3395 STERTOOLS,20190515,238,244.7,225.2,228.5,8726 STRTECH,20190515,167.2,171.6,165.25,166,2424668 SUBCAPCITY,20190515,14.9,14.9,14.9,14.9,50 SUBEX,20190515,7.05,7.5,6.85,6.95,2969178 SUBROS,20190515,233.05,235.9,225,226.55,16303 SUDARSCHEM,20190515,312.1,316.3,308,310.35,16962 SUJANAUNI,20190515,0.25,0.3,0.2,0.2,14655 SUMEETINDS,20190515,3.05,3.1,2.9,2.95,160966 SUMMITSEC,20190515,511.2,532,511.2,522.2,484 SUNCLAYLTD,20190515,2435.75,2550,2435.75,2494.55,294 SUNDARAM,20190515,1.75,1.8,1.7,1.7,111126 SUNDARMFIN,20190515,1382.2,1450,1382.2,1403.35,4364 SUNDARMHLD,20190515,76,77.1,75.95,76.4,13781 SUNDRMBRAK,20190515,294.05,294.6,285.15,286.25,932 SUNDRMFAST,20190515,516.9,518.35,502.25,505.65,40498 SUNFLAG,20190515,40.1,40.25,39.45,39.5,60386 SUNILHITEC,20190515,0.75,0.8,0.7,0.7,498173 SUNPHARMA,20190515,420,424.5,407.1,409.75,7581005 SUNTECK,20190515,439.45,456.8,434.3,449.35,132306 SUNTV,20190515,537.4,546.9,522.35,525.5,1763892 SUPERHOUSE,20190515,100.95,102.95,99.5,100.5,636 SUPERSPIN,20190515,5.7,5.7,5.45,5.45,21725 SUPPETRO,20190515,203.2,203.2,199.5,200.15,13339 SUPRAJIT,20190515,205.1,205.1,197.2,201.8,10782 SUPREMEIND,20190515,952.6,976,952.6,965.95,256398 SUPREMEINF,20190515,19.55,19.55,18.7,18.75,1656 SURANASOL,20190515,6.35,6.5,6,6.15,8328 SURANAT&P,20190515,4.15,4.2,4.15,4.15,6500 SURYALAXMI,20190515,32.4,32.45,28.4,30,10480 SURYAROSNI,20190515,228.9,228.9,215,218.85,29482 SUTLEJTEX,20190515,36,36.4,35.1,35.7,21563 SUVEN,20190515,255.45,258.4,251.1,252.8,68287 SUZLON,20190515,5.85,5.85,5.15,5.25,55249058 SWANENERGY,20190515,100,101.25,99,100.1,132903 SWARAJENG,20190515,1329.4,1330,1305,1317.75,1498 SWELECTES,20190515,221.55,227.9,217.45,221.35,537 SYMPHONY,20190515,1172.55,1208,1172.55,1192.25,9283 SYNCOM,20190515,1.35,1.45,1.35,1.35,25450 SYNDIBANK,20190515,34.3,34.6,32.8,33,6038003 SYNGENE,20190515,594.8,594.8,584.75,586.4,245547 TAINWALCHM,20190515,57.6,60,57.3,57.3,903 TAJGVK,20190515,190,193.8,180.5,181.4,87341 TAKE,20190515,143.55,146.8,139.8,141.65,118690 TALBROAUTO,20190515,174.4,179.7,172,172.2,7231 TALWALKARS,20190515,45.15,47,44.7,46.3,221289 TALWGYM,20190515,110,110.15,105.7,106.9,31762 TANLA,20190515,45.55,47.6,45.3,47.6,812265 TARAJEWELS,20190515,0.8,0.8,0.8,0.8,5035 TARAPUR,20190515,4.95,4.95,4.95,4.95,2476 TARMAT,20190515,35.7,35.8,33,33.55,12808 TASTYBITE,20190515,8625.05,8700,8605,8630.35,260 TATACHEM,20190515,578.6,578.6,555.3,556.8,478228 TATACOFFEE,20190515,84.55,88,83.95,85.35,237313 TATACOMM,20190515,547.1,555.45,545.45,549.95,82666 TATAELXSI,20190515,844.8,864.7,840,849.2,526973 TATAGLOBAL,20190515,202.3,204.9,198.1,199.25,2581825 TATAINVEST,20190515,856.55,856.8,851,853.85,7506 TATAMETALI,20190515,597.15,601.85,576.05,582.65,20551 TATAMOTORS,20190515,185.55,185.95,167.4,169.45,31427815 TATAMTRDVR,20190515,86.65,87.1,80.4,80.9,4226497 TATAPOWER,20190515,63.4,63.6,61,61.35,3881241 TATASPONGE,20190515,682,713.3,667.1,679.55,230437 TATASTEEL,20190515,473.05,480.95,460.65,462.95,12665057 TATASTLBSL,20190515,30.1,30.4,29.2,29.3,690587 TBZ,20190515,53.8,54.5,51.5,51.9,531489 TCI,20190515,288.85,289.8,286,288.55,3668 TCIDEVELOP,20190515,347.1,347.1,347.1,347.1,1 TCIEXP,20190515,614.6,629,601,624.75,9740 TCIFINANCE,20190515,13.55,14,13.3,13.75,4851 TCNSBRANDS,20190515,835,851.5,834.35,847.2,33508 TCPLPACK,20190515,378.5,378.5,357.9,359.9,1588 TCS,20190515,2097,2124,2084.5,2095.4,2346876 TDPOWERSYS,20190515,122.05,123.55,120.2,121.55,2720 TEAMLEASE,20190515,2914,2914,2842,2857.65,4499 TECHIN,20190515,4,4,3.6,4,8739 TECHM,20190515,791,798.4,785.55,790.3,1662095 TECHNOE,20190515,233.85,233.85,225.65,229,8564 TECHNOFAB,20190515,56.75,56.75,52.1,52.3,17431 TEJASNET,20190515,185.55,194.9,185.1,191.05,71682 TERASOFT,20190515,40.4,40.65,39.55,39.6,2758 TEXINFRA,20190515,51.5,51.5,48.9,49.25,17657 TEXMOPIPES,20190515,17.75,20.3,17.25,19.6,262012 TEXRAIL,20190515,62.7,63.5,60.9,61.4,75934 TFCILTD,20190515,112.55,112.9,111.7,112,40883 TFL,20190515,7.6,8.05,7.35,8.05,303751 TGBHOTELS,20190515,10,10,9.75,9.85,6713 THANGAMAYL,20190515,294.05,294.35,282,283.2,3820 THEINVEST,20190515,145.55,145.55,134,137.1,4255 THEMISMED,20190515,273,277.5,265,265.05,388 THERMAX,20190515,962.5,962.5,945,950.1,15994 THIRUSUGAR,20190515,12.05,12.6,12.05,12.1,7023 THOMASCOOK,20190515,240,240,232.1,233.95,129949 THOMASCOTT,20190515,9.2,9.2,9.2,9.2,10 THYROCARE,20190515,458,458,440,440.9,13239 TI,20190515,13.35,13.35,12.75,13.05,13488 TIDEWATER,20190515,4878.2,4900,4820,4828.85,937 TIIL,20190515,486.05,499.1,485.05,486.3,1264 TIINDIA,20190515,379,379,370,370.95,5046 TIJARIA,20190515,18.9,19.4,17.25,17.5,48367 TIL,20190515,221,234.5,221,221.95,3532 TIMESGTY,20190515,32.1,32.7,30.4,32.7,970 TIMETECHNO,20190515,75.25,81.95,75,79.7,1352151 TIMKEN,20190515,532.05,538.95,524.15,533.95,3415 TINPLATE,20190515,126.3,127,119.65,120.65,223475 TIPSINDLTD,20190515,58.05,58.05,57.05,57.15,1380 TIRUMALCHM,20190515,77.3,77.35,75,75.3,158643 TITAN,20190515,1160,1167.5,1152.35,1163,2476357 TMRVL,20190515,23.05,23.5,23,23.2,3604 TNPETRO,20190515,35,37.25,35,35.6,137723 TNPL,20190515,183,185.65,180.45,183.1,41691 TOKYOPLAST,20190515,47.5,49.9,47.5,49,2719 TORNTPHARM,20190515,1649.5,1659.65,1615.3,1631.55,264178 TORNTPOWER,20190515,243.6,248,242.65,245.7,470416 TPLPLASTEH,20190515,124.6,125.05,122.05,123.1,1212 TREEHOUSE,20190515,4.7,4.7,4.55,4.65,4593 TREJHARA,20190515,23.8,24.2,23,23.4,865 TRENT,20190515,376.5,380,360,360.5,42186 TRF,20190515,108.8,112.5,104.05,104.85,27186 TRIDENT,20190515,65.05,65.05,61.3,62,507027 TRIGYN,20190515,72.45,75.2,67.65,68.4,176439 TRIL,20190515,10.65,10.85,10.5,10.6,22472 TRITURBINE,20190515,104.05,105,101.85,102.1,9898 TRIVENI,20190515,67,67.5,63.7,64.25,508562 TTKHLTCARE,20190515,624.3,730.85,624.3,666.4,96406 TTKPRESTIG,20190515,7494.8,7598.15,7101.35,7282.2,15239 TTL,20190515,45,47.05,45,45.7,3178 TTML,20190515,2.7,2.8,2.65,2.7,313672 TV18BRDCST,20190515,28.75,28.75,27,27.2,4488843 TVSELECT,20190515,152.2,157.9,152.2,153.5,21456 TVSMOTOR,20190515,464,468.65,462,463.8,782812 TVSSRICHAK,20190515,2042.8,2073.4,2025.5,2034.5,1700 TVTODAY,20190515,287.5,289.95,280.2,282.4,21881 TVVISION,20190515,2.7,2.8,2.7,2.8,7721 TWL,20190515,62.9,62.9,59.7,60.4,120570 UBL,20190515,1369.1,1379,1343.05,1351.9,197419 UCALFUEL,20190515,153.1,157,150.3,154.85,8595 UCOBANK,20190515,17.5,17.85,16.8,16.9,669729 UFLEX,20190515,224,224,215.7,217.15,21692 UFO,20190515,174.9,178.8,169.8,172.85,17687 UGARSUGAR,20190515,13.7,14.05,13.5,13.6,24115 UJAAS,20190515,6.6,6.9,6.4,6.55,91369 UJJIVAN,20190515,309.5,320.4,308.55,317.3,2676604 ULTRACEMCO,20190515,4447.7,4447.7,4324.15,4342.35,347949 UMANGDAIRY,20190515,47.95,51.7,47.95,50.15,6764 UMESLTD,20190515,1.95,1.95,1.9,1.9,1001 UNICHEMLAB,20190515,173.2,175.35,172,174,17756 UNIENTER,20190515,98.75,99.8,97.3,99.25,3693 UNIONBANK,20190515,74.2,76,70.55,71.45,36895427 UNIPLY,20190515,36.9,37.5,35.9,36.25,61914 UNITECH,20190515,1.45,1.45,1.45,1.45,1097264 UNITEDBNK,20190515,10.9,11,10.6,10.65,299251 UNITEDTEA,20190515,300,309,295.15,302.3,407 UNIVCABLES,20190515,197.7,201.5,196.5,197.35,10532 UPL,20190515,955,977.9,954.9,969.5,2328984 URJA,20190515,2.5,2.55,2.4,2.45,1189740 USHAMART,20190515,33.3,33.3,31.8,32,140167 UTINEXT50,20190515,265,269,265,268.95,435 UTINIFTETF,20190515,1182.45,1190,1173,1178.49,354 UTISENSETF,20190515,401,401,389,390.45,88 UTISXN50,20190515,320,320,320,320,4 UTTAMSTL,20190515,10.15,10.15,9.8,9.9,43504 UTTAMSUGAR,20190515,113,118.5,113,116.6,173330 UVSL,20190515,0.1,0.15,0.05,0.1,15353036 V2RETAIL,20190515,237.8,239.8,214.15,221.55,22708 VADILALIND,20190515,496,516,492.65,499.8,14614 VAIBHAVGBL,20190515,637.35,646.8,633,635.65,11275 VAKRANGEE,20190515,56.4,56.45,45.15,46.75,13198201 VARDHACRLC,20190515,42.35,43.8,42.05,43.05,13687 VARDMNPOLY,20190515,6.7,6.75,6.5,6.55,3380 VARROC,20190515,487,504.55,487,495.85,56416 VASCONEQ,20190515,13.7,13.75,12.85,12.95,95411 VASWANI,20190515,8.6,8.95,8.55,8.85,1038 VBL,20190515,883.55,913.95,883.55,902.5,234908 VEDL,20190515,161.7,163.2,159.2,160.05,11518834 VENKEYS,20190515,1660,1668.95,1573.1,1583.1,84229 VENUSREM,20190515,29.95,31.8,27,28.65,28940 VESUVIUS,20190515,1137.95,1139.65,1122.35,1134.95,415 VETO,20190515,65.2,67,65.2,65.6,14110 VGUARD,20190515,206.1,209.2,202.3,203.9,209888 VHL,20190515,2149,2149,2047,2055.7,401 VICEROY,20190515,2.75,2.9,2.7,2.7,22277 VIDHIING,20190515,72.6,72.6,70,70.45,6801 VIJIFIN,20190515,0.75,0.8,0.7,0.75,31450 VIKASECO,20190515,11,11.15,10.6,10.7,676065 VIKASMCORP,20190515,4.1,4.1,4.1,4.1,831 VIMTALABS,20190515,193,195,187.25,189.1,25350 VINATIORGA,20190515,1758,1820,1750.1,1808,44487 VINDHYATEL,20190515,1291.5,1319.95,1284.75,1300.2,2435 VINYLINDIA,20190515,71.6,71.9,65.65,66.35,35351 VIPCLOTHNG,20190515,16.1,16.3,15.85,15.95,29096 VIPIND,20190515,429.8,431.95,420.1,422.2,265507 VIPULLTD,20190515,41,44.55,41,44.55,35705 VISAKAIND,20190515,349.35,349.55,338.35,340.5,8109 VISASTEEL,20190515,7.1,7.15,6.7,6.8,7692 VISESHINFO,20190515,0.1,0.1,0.05,0.1,1629382 VISHNU,20190515,134.05,137.95,134,134.05,3224 VIVIDHA,20190515,0.5,0.5,0.45,0.5,104401 VIVIMEDLAB,20190515,19.8,22.5,19.8,21.55,225901 VLSFINANCE,20190515,57,57.7,54.3,54.95,14553 VMART,20190515,2405,2456.7,2381,2389.2,9169 VOLTAMP,20190515,1015.05,1029.9,1003.1,1015,1075 VOLTAS,20190515,571.1,572,556.1,560,1201644 VRLLOG,20190515,264,264,251.6,258.45,35948 VSSL,20190515,96.5,96.5,92.5,92.75,3183 VSTIND,20190515,3500,3550,3462.2,3535.75,761 VSTTILLERS,20190515,1116,1150,1106,1125.85,2077 VTL,20190515,1098.5,1104.95,1093.9,1095.15,33236 WABAG,20190515,266,266.15,259.05,260.7,38397 WABCOINDIA,20190515,6247.7,6290,6182.95,6242.15,2728 WALCHANNAG,20190515,82.45,82.45,78.3,79.2,100535 WANBURY,20190515,19.15,19.15,17.55,17.75,2492 WEBELSOLAR,20190515,22.65,23.05,21.7,21.8,30121 WEIZFOREX,20190515,517.9,517.95,510.75,511.8,1199 WEIZMANIND,20190515,34.6,35.95,34.6,35.15,745 WELCORP,20190515,130,135.45,127,133.2,1283922 WELENT,20190515,114.2,115,108.05,109.8,443361 WELINV,20190515,136.9,149.8,136.9,145.5,5171 WELSPUNIND,20190515,52.65,54.2,51.05,53.7,437121 WENDT,20190515,2610,2620,2565,2571.35,117 WHEELS,20190515,863.7,863.7,824,830.7,807 WHIRLPOOL,20190515,1379.5,1389,1355,1361.25,86703 WILLAMAGOR,20190515,23.5,23.5,22.25,22.4,4459 WINDMACHIN,20190515,63.05,63.85,61.5,62.25,190100 WINSOME,20190515,0.8,0.85,0.8,0.8,1002 WIPRO,20190515,285.5,285.95,282.3,283,4315622 WOCKPHARMA,20190515,383,386.9,375.25,378.45,1365184 WONDERLA,20190515,299.95,319.5,290.1,296.25,137900 WSI,20190515,0.85,0.9,0.85,0.9,12452 WSTCSTPAPR,20190515,223.5,226.75,220.3,221.5,50943 XCHANGING,20190515,44.5,45.35,44.1,44.2,867 XELPMOC,20190515,68.45,68.55,66.25,67.3,1108 XLENERGY,20190515,0.85,0.9,0.85,0.9,250 XPROINDIA,20190515,32.5,32.5,31.05,31.25,708 YESBANK,20190515,154.2,154.3,141.8,142.95,95899314 ZEEL,20190515,346.3,349.6,309.35,322.35,43282009 ZEELEARN,20190515,24.7,25,23.25,23.55,145517 ZEEMEDIA,20190515,13.95,14.1,12.75,12.85,4748852 ZENITHBIR,20190515,0.6,0.6,0.5,0.6,49599 ZENITHEXPO,20190515,82.55,82.55,77.05,82.55,8892 ZENSARTECH,20190515,242,248.8,241.2,247.1,60250 ZENTEC,20190515,71,72.5,70.05,70.1,5395 ZICOM,20190515,3.1,3.15,2.95,3,12916 ZODIACLOTH,20190515,246.1,246.1,235.5,236.1,1125 ZUARI,20190515,154,158.35,136.2,140.35,160874 ZUARIGLOB,20190515,92,92.95,89.55,90,40800 ZYDUSWELL,20190515,1318.95,1323,1298.15,1312.35,33877 NSENIFTY,20190515,11271.70,11286.80,11136.95,11157.00,414174258,0 NIFTYJUNIOR,20190515,26161.40,26292.65,25937.25,26015.45,293256313,0 NIFTYMIDCAPLIQ15,20190515,3940.75,3950.65,3888.00,3897.55,69700165,0 NSE100,20190515,11363.45,11383.60,11232.40,11253.85,711657068,0 NIFTY200,20190515,5829.40,5840.45,5763.40,5773.30,1058058508,0 NSE500,20190515,9247.15,9265.65,9145.80,9160.10,1354437542,0 NSEMIDCAP150,20190515,6022.05,6040.15,5964.80,5975.85,352743616,0 MIDCAP50,20190515,4630.85,4649.30,4574.85,4585.00,224882048,0 NSEMIDCAP,20190515,16781.75,16835.25,16590.35,16624.10,346401440,0 NIFTYSMALLCAP250,20190515,-,-,-,5035.10,-,0 NIFTYSMALLCAP50,20190515,-,-,-,2941.15,-,0 NSESMLCAP100,20190515,6166.60,6183.05,6059.80,6068.60,-,0 NIFTYLARGEMIDCAP250,20190515,-,-,-,5629.95,1064400684,0 NIFTYMIDSMALLCAP400,20190515,-,-,-,5645.15,-,0 NIFTYAUTO,20190515,7983.90,8021.05,7840.10,7856.85,68107263,0 BANKNIFTY,20190515,28925.45,28983.15,28555.15,28616.45,218778407,0 NIFTYFINSERVICE,20190515,12282.40,12315.50,12186.70,12209.30,90436201,0 NIFTYFMGC,20190515,29361.00,29368.75,29118.55,29185.10,36347341,0 NSEIT,20190515,15793.35,15896.30,15743.70,15776.80,26513999,0 NIFTYMEDIA,20190515,2156.30,2162.00,2055.90,2068.70,89909987,0 NIFTYMETAL,20190515,2845.20,2863.30,2767.00,2778.40,90068380,0 NIFTYPHARMA,20190515,8690.70,8756.55,8562.75,8595.75,22503895,0 NIFTYPVTBANK,20190515,16195.30,16229.20,15959.90,15998.40,159279250,0 NIFTYPSUBANK,20190515,2951.30,2963.60,2890.90,2900.50,131414906,0 NIFTYREALTY,20190515,249.50,251.05,247.20,249.10,13108396,0 NIFTYCOMMODITIES,20190515,3463.25,3475.50,3408.75,3417.75,162053350,0 NIFTYCONSUMPTION,20190515,4645.40,4647.25,4587.40,4595.85,97981786,0 NIFTYCPSE,20190515,2168.25,2172.80,2133.90,2142.40,53344183,0 NIFTYENERGY,20190515,15491.65,15530.50,15230.60,15274.30,67259556,0 NIFTY100ESG,20190515,-,-,-,2070.08,634089741,0 NIFTY100ENHESG,20190515,-,-,-,2106.79,601445582,0 NIFTYINFRA,20190515,3055.25,3058.70,2986.90,2996.05,339791274,0 NIFTYMNC,20190515,12526.90,12549.65,12391.60,12418.85,44446325,0 NIFTYPSE,20190515,3376.90,3389.45,3319.95,3330.60,117714396,0 NIFTYSMEEMERGE,20190515,-,-,-,1481.47,1191225,0 NIFTYSERVSECTOR,20190515,15730.55,15755.35,15568.10,15597.95,296170578,0 NIFTYSHARIAH25,20190515,-,-,-,4090.73,71502318,0 NIFTY50SHARIAH,20190515,-,-,-,2407.32,61992333,0 NIFTY500SHARIAH,20190515,-,-,-,2837.63,197936047,0 NIFTYABGROUP,20190515,-,-,-,3219.72,161856079,0 NIFTYMAHINDRA,20190515,-,-,-,10839.53,5751547,0 NIFTYTATA,20190515,-,-,-,6687.35,64375683,0 NIFTYTATA25CAP,20190515,-,-,-,4589.07,57365312,0 NIFTYABGROUP,20190515,-,-,-,3219.72,161856079,0 NIFTYLIQ15,20190515,3800.45,3805.60,3727.80,3739.25,242202676,0 NIFTY500VALUE50,20190515,-,-,-,4126.72,367982293,0 NIFTYALPHALOWVOL30,20190515,-,-,-,11199.26,87497536,0 NIFTYQUALLOWVOL30,20190515,-,-,-,7903.18,107166236,0 NIFTYALPHAQUALLOWVOL30,20190515,-,-,-,9049.49,116042056,0 NIFTYALPHAQUALVALLOWVOL30,20190515,-,-,-,7021.77,80549887,0 NIFTY50EQUALWEIGHT,20190515,12256.75,12267.25,12067.30,12089.65,414174258,0 NIFTY100EQUALWEIGHT,20190515,12767.30,12797.95,12607.80,12639.50,711657068,0 NIFTY100LOWVOL30,20190515,8517.75,8530.30,8435.75,8451.95,90350292,0 NSEDEFTY,20190515,-,-,-,5496.22,-,0 NIFTY50DIVPOINT,20190515,2.41,2.41,2.41,2.41,-,0 NIFTYDIVOPPS50,20190515,2597.25,2600.80,2569.95,2574.90,200172503,0 NIFTYALPHA50,20190515,11577.85,11634.30,11541.20,11553.20,88184442,0 NIFTY50ARBITRAGE,20190515,-,-,-,1811.35,-,0 NIFTY50FUTINDEX,20190515,-,-,-,3868.83,-,0 NIFTY50FUTTRINDEX,20190515,-,-,-,11172.12,-,0 NIFTYHIGHBETA50,20190515,-,-,-,1466.38,475017664,0 NIFTYLOWVOL50,20190515,-,-,-,9788.19,111936543,0 NIFTY200QUALITY30,20190515,-,-,-,9327.75,-,0 NIFTY50VALUE20,20190515,5352.85,5364.95,5283.45,5294.90,203257911,0 NIFTYGROWSECT15,20190515,5778.75,5793.85,5719.50,5728.20,156136648,0 NIFTY50TR2XLEV,20190515,6059.45,6075.55,5915.70,5936.65,-,0 NIFTY50PR2XLEV,20190515,4755.75,4768.40,4642.95,4659.40,-,0 NIFTY50TR1XINV,20190515,360.75,365.10,360.25,364.45,-,0 NIFTY50PR1XINV,20190515,407.15,412.05,406.60,411.35,-,0 NIFTY-GS-COMPSITE,20190515,1906.60,1907.62,1905.74,1905.46,-,0 NIFTY-GS-4-8YR,20190515,1992.65,1993.28,1991.88,1992.29,-,0 NIFTY-GS-8-13YR,20190515,1868.11,1868.98,1867.12,1866.82,-,0 NIFTY-GS-10YR,20190515,1720.39,1722.81,1719.84,1720.23,-,0 NIFTY-GS-10YR-CLN,20190515,905.39,906.69,905.10,905.31,-,0 NIFTY-GS-11-15YR,20190515,1968.68,1970.15,1968.23,1969.77,-,0 NIFTY-GS-15YRPLUS,20190515,2111.14,2111.14,2111.14,2108.99,-,0 VIX,20190515,27.13,29.08,23.18,28.66,0,0