20MICRONS,20190520,34.6,36.7,34,36.35,25819
21STCENMGM,20190520,18.8,18.8,18.45,18.45,1191
3IINFOTECH,20190520,3.55,3.7,3.5,3.65,1282602
3MINDIA,20190520,23399,23756.8,22625,22996,2671
3PLAND,20190520,10.55,10.55,9.6,10.55,1986
5PAISA,20190520,288.05,315,288.05,315,50767
63MOONS,20190520,145.3,145.45,141.3,145.45,593793
8KMILES,20190520,107.7,107.7,103.8,104.5,146428
A2ZINFRA,20190520,15.7,16.1,15,16.1,318615
AARTIDRUGS,20190520,582,588.65,562,566.45,8454
AARTIIND,20190520,1590,1668.9,1581.6,1622.7,197127
AARVEEDEN,20190520,25.9,25.9,22,23.4,16132
AAVAS,20190520,1460,1493.9,1408,1475.5,66529
ABAN,20190520,48.45,49.35,47.2,49.3,39261
ABB,20190520,1418.8,1442,1405,1437.1,49128
ABBOTINDIA,20190520,7420,7540.05,7404,7497.6,3029
ABCAPITAL,20190520,94,96.25,92.55,95.3,1960673
ABFRL,20190520,202.5,204.1,196.2,201.95,594573
ABMINTLTD,20190520,13.45,13.45,13.45,13.45,149
ABSLNN50ET,20190520,309,309,295.71,304.66,53
ACC,20190520,1635,1682.25,1633,1662.95,587879
ACCELYA,20190520,898.95,913.8,895,901.35,6738
ACE,20190520,93.85,97.8,92.7,97.05,402248
ADANIENT,20190520,131.2,154.9,128.1,151.95,37670288
ADANIGAS,20190520,130,132.9,126.15,130.3,1909809
ADANIGREEN,20190520,41,43.9,41,43.1,2765726
ADANIPORTS,20190520,388.5,408.2,376.05,400.1,10973781
ADANIPOWER,20190520,44.7,47.55,42.65,46.75,40542988
ADANITRANS,20190520,220,226.85,215,224,334597
ADFFOODS,20190520,254.4,260.65,245.1,257.3,58986
ADHUNIK,20190520,2.15,2.35,2.15,2.3,39760
ADHUNIKIND,20190520,82.4,82.4,75.7,76.4,53856
ADLABS,20190520,7.6,8,7.5,7.7,239344
ADORWELD,20190520,319,319.4,307.6,317.95,12914
ADROITINFO,20190520,15,15.6,15,15.6,65
ADSL,20190520,14.5,14.85,13.95,14.25,18887
ADVANIHOTR,20190520,63.3,64.05,61.55,62.1,5049
ADVENZYMES,20190520,171.7,186.95,171.45,180.2,124370
AEGISCHEM,20190520,203,207.8,200,205.9,107790
AGARIND,20190520,158.1,170,158.1,165,24676
AGCNET,20190520,103.6,106.45,100.8,102,3768
AGLSL,20190520,63,63,50.95,54.95,1794
AGRITECH,20190520,57.05,64.8,57,61.05,26368
AGROPHOS,20190520,74,74,72.5,73.95,314
AHLEAST,20190520,238,238,220,221.8,4296
AHLUCONT,20190520,329,329.15,315,322.2,7996
AHLWEST,20190520,371,371,321.55,324.55,256
AIAENG,20190520,1650,1698,1650,1681.3,42601
AIFL,20190520,7.4,7.5,7.4,7.5,18715
AIONJSW,20190520,21.15,22.15,20.45,21.65,116170
AIRAN,20190520,35,35,27.35,31,30701
AJANTPHARM,20190520,1041.55,1054.95,1007.6,1026.9,467152
AJMERA,20190520,162,165.9,157.65,164.8,41600
AKSHARCHEM,20190520,271.85,271.9,244.1,256.9,13882
AKSHOPTFBR,20190520,13.05,15.3,13.05,15.3,1263234
AKZOINDIA,20190520,1651,1748.7,1626.65,1711.65,8977
ALANKIT,20190520,31.05,33.55,31,31.3,473640
ALBERTDAVD,20190520,399.95,399.95,384.15,389.95,2585
ALBK,20190520,44,47,43.55,46.35,7049798
ALCHEM,20190520,1.9,1.9,1.8,1.8,661
ALEMBICLTD,20190520,40.5,41.9,40.5,41.3,106085
ALICON,20190520,589,614,581.1,585.8,2133
ALKALI,20190520,38.6,40.85,37.75,39.9,6492
ALKEM,20190520,1700,1735,1675.05,1720.9,18395
ALKYLAMINE,20190520,839.5,850.45,824.1,832.85,4089
ALLCARGO,20190520,105.8,106.5,102.55,105,93322
ALLSEC,20190520,303.55,311,303.55,309.8,9853
ALMONDZ,20190520,19,19.55,18.2,18.65,2500
ALOKTEXT,20190520,4.1,4.2,3.9,4,3354223
ALPA,20190520,22.7,24.9,22.7,24.05,32921
ALPHAGEO,20190520,453,453,417,442.75,13007
ALPSINDUS,20190520,1.15,1.15,1.1,1.1,4183
AMARAJABAT,20190520,649,653,637,640.85,703342
AMBER,20190520,748,771.15,733,742.5,6849
AMBIKCO,20190520,1110,1120.05,1094.85,1105.85,3931
AMBUJACEM,20190520,224,228.85,220,224.2,6025899
AMDIND,20190520,19.3,19.9,18.9,19,7686
AMJLAND,20190520,19.25,19.85,19.25,19.7,2246
AMRUTANJAN,20190520,291.05,294.3,286.85,287.75,32395
ANANTRAJ,20190520,28.95,29.1,28.2,28.9,246348
ANDHRABANK,20190520,24,24.95,23.75,24.55,1579082
ANDHRACEMT,20190520,4.1,4.25,4.1,4.2,67477
ANDHRSUGAR,20190520,343.05,350,340.25,346.7,31964
ANIKINDS,20190520,13.9,13.95,12.85,13.4,9354
ANKITMETAL,20190520,0.45,0.45,0.45,0.45,14815
ANSALAPI,20190520,8.95,9.1,8.4,8.55,367505
ANSALHSG,20190520,10.75,11.05,10.15,10.45,206996
ANTGRAPHIC,20190520,0.75,0.8,0.75,0.8,33315
ANUP,20190520,435,469.75,435,452.35,115940
APARINDS,20190520,658.95,658.95,612.05,639.5,9986
APCL,20190520,147,151.25,140.05,146.25,9032
APCOTEXIND,20190520,510,526.65,505.1,515.8,8173
APEX,20190520,276.7,288.5,274.05,278.65,75605
APLAPOLLO,20190520,1590,1617.95,1502,1599.95,124191
APLLTD,20190520,534,534,524.9,529.5,16968
APOLLO,20190520,128,136,128,131.55,64458
APOLLOHOSP,20190520,1158.05,1206.9,1158.05,1198.3,326706
APOLLOTYRE,20190520,180.4,187.75,180.4,182.6,1960620
APOLSINHOT,20190520,862.05,912,855,910.15,1694
APTECHT,20190520,134,143,131.6,140.75,235567
ARCHIDPLY,20190520,35.45,38.1,35.05,37.1,21111
ARCHIES,20190520,21.75,22.5,21.2,22.3,26850
ARCOTECH,20190520,4.25,4.25,4.1,4.2,39788
ARIES,20190520,72.85,73.5,70.7,72.3,41316
ARIHANT,20190520,23.1,24.95,23.1,24,10604
ARIHANTSUP,20190520,53.15,58.25,53,57.45,10500
ARMANFIN,20190520,355,391.9,340,367.55,23183
AROGRANITE,20190520,52.3,54,49.8,51.45,62201
ARROWGREEN,20190520,64,64,60,63.9,9782
ARROWTEX,20190520,17.5,17.9,16.6,16.8,9402
ARSHIYA,20190520,29.8,29.8,28,29.25,23714
ARSSINFRA,20190520,42.95,43.05,40,42.4,13071
ARVIND,20190520,76.9,83,75.1,80.2,5797701
ARVINDFASN,20190520,791,804.4,770,804.4,121952
ARVSMART,20190520,118,123,117.85,120.7,16184
ASAHIINDIA,20190520,224.9,226,212,213,62468
ASAHISONG,20190520,137.8,139.4,135,137,3640
ASAL,20190520,48,49,47.1,48.25,10830
ASHAPURMIN,20190520,21.25,21.25,20.45,21.25,11423
ASHIANA,20190520,109.9,115,109.9,111.8,71618
ASHIMASYN,20190520,9.8,11,9.8,11,39834
ASHOKA,20190520,119,134.9,118.95,120.85,1820109
ASHOKLEY,20190520,87.8,88.3,86.2,87.55,34895381
ASIANHOTNR,20190520,128.4,132.95,127,129.4,450
ASIANPAINT,20190520,1340,1378.4,1335,1373.95,976630
ASIANTILES,20190520,236,238,228.55,231.6,176571
ASPINWALL,20190520,147.95,154,147.9,149.4,1153
ASSAMCO,20190520,2,2,1.9,2,143106
ASTEC,20190520,441.8,448.9,428.5,444,10817
ASTERDM,20190520,132.4,135.7,129.1,131.5,23507
ASTRAL,20190520,1200,1273.5,1182.05,1266.15,150575
ASTRAMICRO,20190520,85.95,86,84,85.35,82201
ASTRAZEN,20190520,2397.7,2397.7,2238.95,2282,22631
ASTRON,20190520,102.5,106.45,102.3,105.3,813132
ATFL,20190520,550.65,570,550,559.1,6216
ATLANTA,20190520,12.55,13.15,12.55,13.15,16340
ATLASCYCLE,20190520,48.95,50.5,48.1,50.5,5690
ATNINTER,20190520,0.2,0.2,0.15,0.2,2627
ATUL,20190520,3870,3870,3736.1,3815.95,11785
ATULAUTO,20190520,297.6,303.8,296.2,300.95,30899
AUBANK,20190520,670.05,695,661.95,691.1,615786
AURIONPRO,20190520,134.95,134.95,124.3,126.8,9022
AUROPHARMA,20190520,682.5,683.85,657.3,664.25,5163329
AUSOMENT,20190520,36.55,37.45,32.55,36.9,3749
AUTOAXLES,20190520,1095,1119.85,1081,1094.45,49496
AUTOIND,20190520,43.2,49.35,43.2,48.2,29024
AUTOLITIND,20190520,32.5,33.4,31.4,32.35,3768
AVADHSUGAR,20190520,478,508,467.05,499.3,80843
AVANTIFEED,20190520,340,342.45,333.1,334.75,366823
AVTNPL,20190520,23.35,26,22.5,23.15,33010
AXISBANK,20190520,760.2,790.65,760.2,782.4,15866697
AXISCADES,20190520,54.9,58.9,54,56.95,289363
AXISGOLD,20190520,2817,2817,2768.1,2772.15,366
AXISNIFTY,20190520,1206,1296,1160,1203.44,448
AYMSYNTEX,20190520,37.15,37.2,34.2,34.65,5502
BAFNAPHARM,20190520,8.5,8.55,7.9,8,21511
BAGFILMS,20190520,4.3,4.6,4.25,4.4,190220
BAJAJ-AUTO,20190520,3087.95,3087.95,2951,3006.3,1022048
BAJAJCON,20190520,342,342,336,338.15,46131
BAJAJELEC,20190520,541,553.25,532.6,547.5,170959
BAJAJFINSV,20190520,8056,8294,8056,8235,343089
BAJAJHIND,20190520,8.05,8.05,7.8,7.9,1501602
BAJAJHLDNG,20190520,3333,3388,3263.15,3325.75,50034
BAJFINANCE,20190520,3390,3444.55,3343,3407.55,2724859
BALAJITELE,20190520,74,74,70.1,71.85,25040
BALAMINES,20190520,418.9,442.4,407.95,437.55,49376
BALAXI,20190520,98.45,108.75,98.45,108.75,24444
BALKRISHNA,20190520,32.05,35.5,31.95,34.65,11941
BALKRISIND,20190520,797.45,834.7,775,778.9,918723
BALLARPUR,20190520,2.1,2.1,2.1,2.1,101752
BALMLAWRIE,20190520,170,172.9,168,169.95,87967
BALPHARMA,20190520,61.95,61.95,59,61.15,8296
BALRAMCHIN,20190520,145.25,148.7,143.55,147.65,1338864
BANARBEADS,20190520,55.95,57.5,51.15,53.2,68013
BANARISUG,20190520,1319,1325,1235,1267.65,902
BANCOINDIA,20190520,140.5,146,137,138.3,33117
BANDHANBNK,20190520,590,609.75,585,605.1,1154868
BANG,20190520,45.3,46.45,44.6,45.35,13468
BANKBARODA,20190520,117.9,124.7,115.2,122.9,28831104
BANKBEES,20190520,3052.49,3140.78,3049.9,3138.09,46308
BANKINDIA,20190520,86,90.6,84.55,89.9,15415198
BANSWRAS,20190520,61.5,64.4,58.25,60.6,3909
BARTRONICS,20190520,6.15,6.8,5.5,5.9,76913
BASF,20190520,1250,1349.3,1238,1309.2,13757
BASML,20190520,179.75,179.75,179.75,179.75,30
BATAINDIA,20190520,1400,1404.55,1349.05,1357.8,571029
BAYERCROP,20190520,4100.25,4169.9,4073.45,4100.05,15682
BBL,20190520,993,1014.95,991.2,1004.85,6304
BBTC,20190520,1150,1184.5,1142.4,1159.4,53690
BCG,20190520,5.8,5.8,5.8,5.8,181382
BDL,20190520,270,316,267.1,293.8,136012
BEARDSELL,20190520,14.9,16.5,14.65,15.85,2689
BEDMUTHA,20190520,14.6,15.6,14.6,15.35,22676
BEL,20190520,95.1,100.1,95.1,99.3,17283046
BEML,20190520,889.5,934.9,866,915.9,2332169
BEPL,20190520,77.9,79.8,76,76.6,478303
BERGEPAINT,20190520,302.5,314.05,302.5,313.3,487004
BFINVEST,20190520,215.35,230.2,214.25,224.2,89900
BFUTILITIE,20190520,167.9,176,165.1,173.5,592341
BGLOBAL,20190520,2.3,2.35,2.3,2.35,1255
BGRENERGY,20190520,54.8,56,53.5,54.7,78609
BHAGERIA,20190520,248.4,248.4,235.95,241.1,15461
BHAGYANGR,20190520,27.95,29.4,27,28.25,3973
BHAGYAPROP,20190520,26,27.75,26,27.5,181
BHANDARI,20190520,1.75,1.9,1.75,1.9,396106
BHARATFIN,20190520,871.75,929,870,922,681512
BHARATFORG,20190520,466,495.15,460.75,486.1,5611134
BHARATGEAR,20190520,126,126,120.05,124.65,11539
BHARATRAS,20190520,4197.85,4220,4120,4192.55,1246
BHARATWIRE,20190520,41,45.1,41,44.75,39015
BHARTIARTL,20190520,332.05,341.95,331,340.1,7713557
BHEL,20190520,64.5,66.75,63.95,65.95,15063392
BIGBLOC,20190520,28.8,31.65,28,28.4,357
BIL,20190520,230,259.6,229,242.6,1382
BILENERGY,20190520,3.8,3.8,3.5,3.8,361005
BINANIIND,20190520,26.6,26.6,25.4,26.6,3828
BINDALAGRO,20190520,14.7,15,14.3,14.8,16810
BIOCON,20190520,533,533,508.75,523.05,2821290
BIOFILCHEM,20190520,6.35,6.35,6.35,6.35,50
BIRLACABLE,20190520,115,115,105.95,107,297383
BIRLACORPN,20190520,569.75,595,551,590.55,142129
BIRLAMONEY,20190520,45,46.8,43.6,46.8,77828
BKMINDST,20190520,4.2,4.3,4,4.05,88775
BLBLIMITED,20190520,4.35,4.4,4,4.4,41570
BLISSGVS,20190520,172,175.1,170.3,173.6,1629806
BLKASHYAP,20190520,16,16.4,15.2,16.2,179177
BLS,20190520,118.95,120,116.95,119.55,37355
BLUEBLENDS,20190520,2.55,2.55,2.55,2.55,3625
BLUECOAST,20190520,12.65,13.2,12.1,12.1,14859
BLUEDART,20190520,2850,2850,2700,2733.95,6660
BLUESTARCO,20190520,749.9,756.95,723,730.25,61529
BODALCHEM,20190520,116.4,118,115,117.6,81675
BOMDYEING,20190520,114.25,120.55,112.6,117.85,1889874
BOROSIL,20190520,195.1,200.95,192.2,198.85,54457
BOSCHLTD,20190520,17550,17713,17181.05,17621.75,10948
BPCL,20190520,390,396.65,383.5,391.8,5197867
BPL,20190520,21.6,22.5,21,22.45,214287
BRFL,20190520,7.25,7.6,7.25,7.5,36141
BRIGADE,20190520,237.2,249.25,235.55,245.8,61308
BRITANNIA,20190520,2839,2840,2781,2801.2,442704
BRNL,20190520,94.05,97.8,93.2,96.6,52208
BROOKS,20190520,50,52.5,50,51.6,18698
BSE,20190520,606,613.15,592.5,596.15,218016
BSELINFRA,20190520,1.8,2,1.75,1.95,139588
BSL,20190520,42,42,39.25,40.3,2816
BSLGOLDETF,20190520,2891,2944,2891,2897,15
BSLNIFTY,20190520,128.35,128.35,126,127.7,2326
BSOFT,20190520,88.05,90.05,86.45,89.6,410666
BURNPUR,20190520,2.35,2.35,2.15,2.35,173310
BUTTERFLY,20190520,185,187,178.1,183,43871
BVCL,20190520,17,17,16.75,17,2938
BYKE,20190520,28,28.15,27.55,28.1,63029
CADILAHC,20190520,251.05,257.45,248,250.55,3865005
CALSOFT,20190520,19.35,19.4,18.5,19.2,5586
CAMLINFINE,20190520,45.7,45.7,42.5,42.65,157324
CANBK,20190520,257.8,268.95,254.35,265.75,7197628
CANFINHOME,20190520,325.6,362.35,325.6,355.1,2507528
CANTABIL,20190520,219.95,227.35,215.1,216.8,20122
CAPACITE,20190520,235.5,240.55,232,235.85,129932
CAPLIPOINT,20190520,365,384.65,360.3,372.9,31118
CAPTRUST,20190520,186.2,202,186.2,192.9,7552
CARBORUNIV,20190520,357.5,371.5,357.5,370.05,59809
CAREERP,20190520,69.55,70.65,68.3,69.2,9658
CARERATING,20190520,954.9,973.3,948.25,960.15,20552
CASTEXTECH,20190520,0.8,0.85,0.8,0.85,79908
CASTROLIND,20190520,145,147,143.8,146.6,1261298
CCHHL,20190520,5.9,6.15,5.75,6,38648
CCL,20190520,264,264,255.8,259.5,70456
CDSL,20190520,228.9,228.9,224,224.7,222066
CEATLTD,20190520,970,1015,963.45,1008.25,586288
CEBBCO,20190520,16,17.9,16,17.6,24712
CELEBRITY,20190520,7.1,8.7,7.05,8.55,33767
CELESTIAL,20190520,5.65,5.9,5.6,5.7,13788
CENTENKA,20190520,233.55,239,227.45,235.15,42075
CENTEXT,20190520,5.05,5.5,4.95,5.35,130063
CENTRALBK,20190520,26.8,27.5,26.5,26.95,1145925
CENTRUM,20190520,30.25,31.4,28.3,30.2,173177
CENTUM,20190520,466.95,466.95,431.4,451.55,8956
CENTURYPLY,20190520,171,172.1,167,170.7,245024
CENTURYTEX,20190520,938,994,930.4,986.65,964738
CERA,20190520,2978,2978,2872,2938.9,8074
CEREBRAINT,20190520,29,29,26.35,27.9,474631
CESC,20190520,682,731,676,726.45,745565
CESCVENT,20190520,496.15,504.4,480,483.3,105213
CGCL,20190520,183.2,194.5,181.35,187.55,624192
CGPOWER,20190520,36.55,39.2,36.45,38.85,10168008
CHALET,20190520,340,355,335.45,340.3,124868
CHAMBLFERT,20190520,163.1,173.65,163.1,168.15,697638
CHEMFAB,20190520,164.7,167.75,162.05,166.85,3771
CHENNPETRO,20190520,217.5,219.75,210.5,213.35,1472322
CHOLAFIN,20190520,1425,1478.7,1370.15,1427.6,381739
CHOLAHLDNG,20190520,501.1,521.7,483.3,520.25,68385
CHROMATIC,20190520,0.85,0.9,0.8,0.9,22639
CIGNITITEC,20190520,320,324.95,318.05,321,43217
CIMMCO,20190520,33.45,34,32.25,33.95,8110
CINELINE,20190520,45.35,45.35,42.15,42.75,12151
CINEVISTA,20190520,5.7,5.95,5.5,5.5,28748
CIPLA,20190520,560,567,550.4,565.45,1586746
CKFSL,20190520,17.7,17.7,17.7,17.7,6195
CLEDUCATE,20190520,121,121,115.25,118.8,7933
CLNINDIA,20190520,304.7,309.5,298.1,299.85,60245
CMICABLES,20190520,121.45,123.5,118,118.7,15802
CNOVAPETRO,20190520,16.35,16.35,14.6,15.9,3749
COALINDIA,20190520,241.9,242.9,235.8,237.7,6976701
COCHINSHIP,20190520,380,384.6,366.5,369.9,141541
COFFEEDAY,20190520,246.5,251.4,244.75,248.5,77104
COLPAL,20190520,1156.75,1173.65,1138.3,1168.25,620307
COMPINFO,20190520,16.25,16.25,13.75,14.25,296202
COMPUSOFT,20190520,8,8.9,7.9,8.65,37954
CONCOR,20190520,504.8,504.8,481.9,496.85,313393
CONSOFINVT,20190520,42.05,42.05,41,42,2513
CONTROLPR,20190520,256.3,270.05,251,260.6,3143
CORALFINAC,20190520,16,16.05,15.5,16,16210
CORDSCABLE,20190520,57.65,61.8,57.2,59.4,10310
COROMANDEL,20190520,406,412,397,409.95,201257
CORPBANK,20190520,25.1,25.4,23.8,24.95,633566
COSMOFILMS,20190520,214.6,216.3,208.8,212.75,24765
COUNCODOS,20190520,2.35,2.45,2.25,2.4,61209
COX&KINGS,20190520,103.9,103.9,93.15,94,309277
CPSEETF,20190520,26.7,27.38,26.41,27.34,6331818
CREDITACC,20190520,475,514.35,475,509.15,126742
CREST,20190520,111.5,117.9,111.45,116.65,2702
CRISIL,20190520,1419.85,1420,1399.65,1403.95,5357
CRMFGETF,20190520,2950,2955,2950,2955,2
CROMPTON,20190520,219.8,229.4,214.65,228.45,579724
CTE,20190520,37.6,40.5,37.6,38.65,3539
CUB,20190520,201,205.2,200,204.7,1403887
CUBEXTUB,20190520,11.1,12.9,11.05,12.9,1220
CUMMINSIND,20190520,720,771,716.55,766.05,958987
CUPID,20190520,126,129,120.05,124.4,14453
CYBERMEDIA,20190520,3.4,3.4,3.4,3.4,230
CYBERTECH,20190520,45.4,45.5,43.45,43.6,8133
CYIENT,20190520,560,562,545.35,555.4,175562
DAAWAT,20190520,28.3,29.5,28.2,28.7,1122155
DABUR,20190520,377.6,384.55,374.25,382.4,4140456
DALBHARAT,20190520,1059,1101,1045.75,1090.25,158408
DALMIASUG,20190520,114.9,117.4,113.4,116.45,213534
DAMODARIND,20190520,40.9,42,38.5,39.1,882
DATAMATICS,20190520,102,102.6,98.55,99.15,49394
DBCORP,20190520,192.9,198.35,189.15,197.5,85097
DBL,20190520,517.7,517.7,517.7,517.7,38182
DBREALTY,20190520,13.6,13.6,13.3,13.55,361361
DBSTOCKBRO,20190520,8.5,8.95,8.2,8.9,211
DCAL,20190520,215,224,204.95,220.9,259376
DCBBANK,20190520,225,231.6,224.05,230.5,3756920
DCM,20190520,57.2,58.45,56.45,57.9,15054
DCMSHRIRAM,20190520,580,597,565.45,589.25,564778
DCW,20190520,18.7,18.75,17.6,17.85,145128
DECCANCE,20190520,399.95,408,390.9,403.3,8371
DEEPAKFERT,20190520,131,134.45,130.2,134,168307
DEEPAKNTR,20190520,292.25,299.9,288,289.85,578630
DEEPIND,20190520,133.1,141.9,132.45,136.8,29581
DELTACORP,20190520,174.9,186.5,167.65,179.45,5149326
DELTAMAGNT,20190520,66,69,63.2,63.3,892
DEN,20190520,61.9,68.1,61.2,64.9,54020
DENORA,20190520,250.3,256,250.3,252.35,3211
DFMFOODS,20190520,257.15,258.95,252.1,256.25,12028
DHAMPURSUG,20190520,205.6,217,205.6,215.3,673540
DHANBANK,20190520,18.2,18.8,17.9,18.6,944576
DHANUKA,20190520,368.05,428.7,366.6,372.9,11636
DHARSUGAR,20190520,11.25,11.25,10.25,10.4,5984
DHFL,20190520,118,126.4,117.1,124.85,27597047
DHUNINV,20190520,251.1,263.45,251,258.8,914
DIAMONDYD,20190520,894.95,904,885,885.05,1651
DICIND,20190520,339.95,349,332.6,336.1,2739
DIGJAMLTD,20190520,3.05,3.25,3.05,3.25,15677
DISHTV,20190520,31,31.3,28.9,30.6,23592464
DIVISLAB,20190520,1680,1690,1640,1659.7,482091
DIXON,20190520,2300,2374,2285,2346.25,3504
DLF,20190520,169.25,174.7,168.25,173.75,7512324
DLINKINDIA,20190520,80,85.4,80,84.75,69136
DMART,20190520,1270,1323.35,1246.35,1318.1,951452
DNAMEDIA,20190520,0.75,0.8,0.7,0.75,33055
DOLLAR,20190520,239,248.65,235,238.3,8600
DOLPHINOFF,20190520,43.45,47.4,41.55,42.95,230712
DONEAR,20190520,36.95,38.9,36.5,38.1,41573
DPSCLTD,20190520,11.3,11.8,11.3,11.5,2673
DQE,20190520,5.2,5.6,5.15,5.25,24877
DREDGECORP,20190520,360,385.05,351.1,370.25,593738
DRREDDY,20190520,2778,2779,2542.55,2589.4,2659265
DSSL,20190520,27.05,28.8,27.05,27.85,3880
DTIL,20190520,214,219,211.5,213.6,6268
DUCON,20190520,14.8,16.75,14.15,16.15,586359
DVL,20190520,89,92,87,87.75,10324
DWARKESH,20190520,26.5,27.4,26.4,27.15,438152
DYNAMATECH,20190520,1434.7,1445,1395,1406.45,1428
DYNPRO,20190520,105.95,107.95,100.6,103.6,23870
EASTSILK,20190520,1.8,1.85,1.75,1.75,2330
EASUNREYRL,20190520,5.9,6.15,5.65,6.05,6972
ECLERX,20190520,938,938,923.05,927,6240
EDELWEISS,20190520,167,172.25,160.1,170.6,2919353
EICHERMOT,20190520,21450,21610,21073.65,21297.2,111710
EIDPARRY,20190520,181,184,180.35,181,81761
EIHAHOTELS,20190520,364,364,345,348.05,2202
EIHOTEL,20190520,184,184.5,179.65,181.85,249878
EIMCOELECO,20190520,380,395.9,380,389.85,638
EKC,20190520,25.1,26.5,25.1,26.05,102722
ELAND,20190520,6.25,6.8,6.2,6.8,4274
ELECON,20190520,50,51.9,49.85,50.05,127038
ELECTCAST,20190520,18.3,19,17.8,18.1,124411
ELECTHERM,20190520,279,300,277.15,293.55,70231
ELGIEQUIP,20190520,266,269,260.5,264.75,15922
ELGIRUBCO,20190520,21.9,21.9,20.05,21.5,15333
EMAMILTD,20190520,372.35,376.35,364.55,367.7,444223
EMAMIREAL,20190520,82,92,82,88.4,48364
EMCO,20190520,2.25,2.25,2.05,2.1,56418
EMKAY,20190520,87,89.7,82.75,85.65,14113
EMMBI,20190520,132.7,135.55,128,131.25,6958
ENDURANCE,20190520,1184.9,1184.9,1146.05,1155.5,26324
ENERGYDEV,20190520,7,7.4,6.8,7.05,60857
ENGINERSIN,20190520,114.9,116,111.1,115.55,4746190
ENIL,20190520,490,490,466.1,468.65,4508
EON,20190520,34,34.85,32.6,33.8,19570
EQ30,20190520,320,320,308.36,308.8,307
EQUITAS,20190520,132.5,137.85,131.5,135.85,2438237
ERIS,20190520,610.1,627.15,604,614,24423
EROSMEDIA,20190520,62.8,64.9,61.35,64.25,219439
ESABINDIA,20190520,936.8,974,930.05,962.15,13577
ESCORTS,20190520,577,594.5,570,588.65,2190498
ESSARSHPNG,20190520,11.1,11.7,11,11.6,6585
ESSDEE,20190520,10,10.5,10,10.35,15133
ESSELPACK,20190520,133.55,134.45,133,133.8,276274
ESTER,20190520,33.5,35.25,33,34.5,54280
EUROCERA,20190520,1.9,1.9,1.85,1.85,1815
EUROTEXIND,20190520,14.25,14.25,14.25,14.25,40
EVEREADY,20190520,78.4,78.4,73,74.2,995077
EVERESTIND,20190520,440,440,415,419.9,49094
EXCEL,20190520,0.9,1,0.9,0.95,347325
EXCELCROP,20190520,3149.5,3150,3002.7,3026.8,7192
EXCELINDUS,20190520,1090,1136.85,1090,1125.2,19021
EXIDEIND,20190520,213.8,216,210.5,214.9,4344674
EXPLEOSOL,20190520,444.45,444.45,406,411.1,3938
FACT,20190520,35.2,35.4,34,34.65,68477
FAIRCHEM,20190520,539.9,539.9,515.15,529.8,93261
FCL,20190520,36.9,37.8,36.3,36.95,189671
FCONSUMER,20190520,40.4,41,39.5,40.7,1041894
FCSSOFT,20190520,0.25,0.25,0.15,0.2,247403
FDC,20190520,165.95,173,165.95,169.05,38311
FEDERALBNK,20190520,101.5,106.5,99.85,103.6,27737969
FEL,20190520,31.5,33.8,30,31.15,1431393
FELDVR,20190520,31.05,31.9,29.5,31.25,13596
FIEMIND,20190520,420,437.95,414.2,436.25,18120
FILATEX,20190520,41.4,42.35,40,41.65,829972
FINCABLES,20190520,434.8,437.05,421.35,425.6,36040
FINEORG,20190520,1419.95,1420,1370,1382.05,3169
FINPIPE,20190520,452.35,469,447.1,460.35,46425
FLEXITUFF,20190520,40.1,43.45,39.1,39.5,5997
FLFL,20190520,475,479.75,459,470.55,33416
FMGOETZE,20190520,544,553.1,539.9,549.7,14577
FMNL,20190520,38.05,39.75,37.35,39.5,11212
FORTIS,20190520,128,129.9,126.15,126.75,1439227
FOSECOIND,20190520,1348,1348,1290,1307.9,303
FRETAIL,20190520,438,446.95,437.9,442.25,269754
FSC,20190520,628.5,635,586,592.95,11010
FSL,20190520,53,53.1,51.6,52,2811778
GABRIEL,20190520,141,144.8,138.2,139.55,69728
GAEL,20190520,200.5,204.55,198,202.5,26118
GAIL,20190520,340,349.3,338.9,345.6,2679431
GAL,20190520,4.25,4.3,4,4.1,22017
GALAXYSURF,20190520,1035,1069.95,1005,1042.5,5981
GALLANTT,20190520,41.6,42.5,40.95,41.9,16966
GALLISPAT,20190520,38.5,42.95,34.8,41.45,292865
GAMMNINFRA,20190520,0.45,0.5,0.4,0.45,1600957
GANDHITUBE,20190520,363.8,396,351,378.1,12688
GANECOS,20190520,309.95,317.5,300.45,312.25,13055
GANESHHOUC,20190520,54.25,58.8,53.75,56.95,53423
GANGESSECU,20190520,45,45,40,42,824
GARDENSILK,20190520,16.65,17.25,16.3,17.15,9917
GARFIBRES,20190520,1050,1075,1040,1070.1,9972
GATI,20190520,80,80.45,77.05,78.9,556055
GAYAHWS,20190520,0.75,0.8,0.7,0.75,15046
GAYAPROJ,20190520,161.2,168.15,154.75,165.6,41202
GDL,20190520,143.7,145.45,139.55,143.55,112168
GEECEE,20190520,123,124.9,121.45,122.9,6771
GENESYS,20190520,83.3,87.05,81.75,85.5,11771
GENUSPAPER,20190520,7.35,7.35,7.1,7.2,58964
GENUSPOWER,20190520,28,28.6,27.5,27.9,161639
GEOJITFSL,20190520,37.3,39.05,37.3,38,289291
GEPIL,20190520,925,938,903,917.75,29078
GESHIP,20190520,253.95,253.95,245.85,248.55,29876
GET&D,20190520,238.85,276.25,234.25,272.85,178310
GHCL,20190520,242.6,251.35,242.6,244.55,169689
GICHSGFIN,20190520,250.8,256.8,250.1,255.45,63019
GICRE,20190520,232,236.25,229.25,231,90138
GILLANDERS,20190520,47.55,48,47.55,48,345
GILLETTE,20190520,7100,7100,6912.6,6939.95,6387
GINNIFILA,20190520,12.15,13,12.15,12.95,63493
GIPCL,20190520,76,79.05,74.6,75.8,225573
GKWLIMITED,20190520,733,733,675.1,696.2,215
GLAXO,20190520,1282.65,1288.9,1269.7,1279.75,46415
GLENMARK,20190520,586,596.3,574.25,576.7,377365
GLOBALVECT,20190520,67.25,67.25,64.05,64.75,14540
GLOBOFFS,20190520,9.75,10.8,9.5,10.7,16097
GLOBUSSPR,20190520,141.4,141.85,138.4,140.3,60343
GMBREW,20190520,515,525,504.65,518.4,31185
GMDCLTD,20190520,75,75.6,74.2,74.8,212216
GMMPFAUDLR,20190520,1169.5,1210,1160,1185.8,3604
GMRINFRA,20190520,15.55,16.1,15.55,15.7,21244187
GNA,20190520,285,288.9,281,287.65,17309
GNFC,20190520,289,303.25,289,300.55,331267
GOACARBON,20190520,376.9,387,368,380.2,125578
GOCLCORP,20190520,277.4,285,264.4,280.35,4416
GODFRYPHLP,20190520,1065,1076.2,1030.2,1060.95,213577
GODREJAGRO,20190520,479.9,484.85,469,475.65,171899
GODREJCP,20190520,678,684,670.2,677.95,662808
GODREJIND,20190520,455.85,487,455.85,483.6,611727
GODREJPROP,20190520,854,858.95,842.55,849.55,282740
GOKEX,20190520,85,86,80.55,81.45,418236
GOKUL,20190520,9.3,10,9.3,9.9,7400
GOKULAGRO,20190520,9.5,9.9,8.55,9.55,173446
GOLDBEES,20190520,2785.5,2809.9,2785.5,2789.5,7812
GOLDENTOBC,20190520,36.6,38.3,36.25,36.95,1555
GOLDIAM,20190520,100.8,104,100.05,101.95,90781
GOLDSHARE,20190520,2823.95,2835,2801.1,2818,557
GOLDTECH,20190520,12.8,13.45,12.15,13.05,15710
GOODLUCK,20190520,58.75,60.9,56.1,60.45,11344
GPIL,20190520,200.05,217.6,199.8,214.8,132797
GPPL,20190520,90.7,91,89.5,89.9,382301
GPTINFRA,20190520,42.3,45.35,42.3,45.15,8551
GRANULES,20190520,107.9,109.2,107.35,108.05,486247
GRAPHITE,20190520,345,374.9,345,359.9,3176995
GRASIM,20190520,843,894,843,890.3,1949145
GRAVITA,20190520,67.1,69.6,66.5,68.25,41658
GREAVESCOT,20190520,138.9,143.3,138.1,140.65,266162
GREENLAM,20190520,802,877.95,802,851.85,2217
GREENPLY,20190520,152,155.5,149.05,151.7,54078
GREENPOWER,20190520,3.55,3.7,3.5,3.55,88688
GRINDWELL,20190520,601.7,606,591,595.6,4865
GROBTEA,20190520,408,408,345,367.25,122
GRPLTD,20190520,992.05,1038.95,991,1012.5,42
GRSE,20190520,120.15,121.25,117.05,117.65,100248
GRUH,20190520,316.75,328,308.5,324.15,2405535
GSCLCEMENT,20190520,21.4,22.3,20.45,22,35059
GSFC,20190520,97.6,99.95,97.15,97.85,1122039
GSKCONS,20190520,7359,7495,7339.95,7473.2,16297
GSPL,20190520,183.25,191.3,179.05,188.3,337497
GSS,20190520,113.05,117.8,111.7,115.05,159149
GTL,20190520,4,4.05,3.95,4.05,21164
GTLINFRA,20190520,0.85,0.85,0.8,0.85,2431830
GTNIND,20190520,10.35,10.4,9.5,10.1,5400
GTNTEX,20190520,10.25,10.25,9.8,9.8,355
GTPL,20190520,61.9,63,60.05,61.95,8201
GUFICBIO,20190520,76.75,81,76.55,80.5,42317
GUJALKALI,20190520,535,554,530.15,550.3,134119
GUJAPOLLO,20190520,156.85,156.85,135.55,146.45,1605
GUJFLUORO,20190520,998.5,998.5,959.55,988.7,50543
GUJGASLTD,20190520,165,169.85,162.2,167.3,467274
GULFOILLUB,20190520,850,885,850,880.2,36841
GULFPETRO,20190520,60.35,65.05,60.35,62.9,16831
GULPOLY,20190520,49.1,51,48.45,48.85,30005
GVKPIL,20190520,6.5,6.95,6.45,6.8,2212765
HAL,20190520,650.1,671.35,646,653.15,28124
HARITASEAT,20190520,483.7,483.75,443,455.5,3138
HARRMALAYA,20190520,66.9,66.9,65,66.35,8334
HATHWAY,20190520,27.85,27.85,26.1,26.9,82560
HATSUN,20190520,725.8,735,702,719.15,12729
HAVELLS,20190520,747,758.9,737.75,755.55,1914254
HAVISHA,20190520,0.9,0.95,0.9,0.95,2095
HBLPOWER,20190520,24.3,24.35,23.65,23.9,93782
HBSL,20190520,7.6,7.6,7.6,7.6,279
HCC,20190520,12.15,13.5,12.15,12.95,4792270
HCG,20190520,208.7,208.7,192,194.1,3089
HCL-INSYS,20190520,14.4,14.5,13.5,14.2,537867
HCLTECH,20190520,1065,1083.8,1051.25,1073.55,1190237
HDFC,20190520,2030.5,2135.5,2030,2122.5,6214064
HDFCAMC,20190520,1634.95,1664.95,1620.25,1643.65,91291
HDFCBANK,20190520,2408,2438.7,2380,2432.35,4424908
HDFCLIFE,20190520,394,399,391,397.05,3901916
HDFCMFGETF,20190520,2880,2880,2855,2868.65,1021
HDFCNIFETF,20190520,1210,1234.45,1203.27,1230.42,4318
HDFCSENETF,20190520,3975,4349,3975,4103.6,98
HDIL,20190520,21.5,22.3,21.2,21.9,1936990
HEG,20190520,1674,1730,1657.2,1715.5,411352
HEIDELBERG,20190520,184.9,198,184.6,195.15,543628
HERCULES,20190520,109.85,109.85,104.95,106.4,15548
HERITGFOOD,20190520,452,462.2,437.1,441.45,39695
HEROMOTOCO,20190520,2690,2742,2633.55,2713.45,722330
HESTERBIO,20190520,1550,1810,1526,1546.05,3565
HEXATRADEX,20190520,16,16.55,15.6,15.6,44432
HEXAWARE,20190520,356.35,360,352.5,357.05,746966
HFCL,20190520,21,21.45,20.6,21.3,2157074
HGINFRA,20190520,275,279,268,270.7,28916
HGS,20190520,637.95,639,630,635.9,2547
HIGHGROUND,20190520,5.5,6.4,5.25,5.95,766604
HIKAL,20190520,171.9,175,170,171.8,238910
HIL,20190520,1787,1835,1776.05,1820.75,4108
HILTON,20190520,15.6,17,15.55,16.9,4081
HIMATSEIDE,20190520,194.5,194.75,186.8,191.65,104164
HINDALCO,20190520,194.5,199.7,193.75,198.75,5411945
HINDCOMPOS,20190520,201.45,209.8,201,208.15,6997
HINDCOPPER,20190520,41.9,43.15,40.85,41.1,1345155
HINDMOTORS,20190520,7.25,7.25,6.85,7.15,35505
HINDNATGLS,20190520,69.55,74.65,69.5,70.15,1585
HINDOILEXP,20190520,125,127.85,124.25,125.45,279378
HINDPETRO,20190520,283,301.85,282.5,293.5,11173673
HINDSYNTEX,20190520,3.65,3.65,3.65,3.65,21
HINDUJAVEN,20190520,394,394,382.3,385.5,2785
HINDUNILVR,20190520,1760,1776.65,1734.85,1772.5,1279236
HINDZINC,20190520,259,263.35,255.6,261.1,772524
HIRECT,20190520,126,127.75,121.8,124.75,18427
HISARMETAL,20190520,53.05,55.4,52.45,53.15,5997
HITECH,20190520,297,307.35,292.95,302.2,30009
HITECHCORP,20190520,92.4,92.4,89,89.6,1936
HITECHGEAR,20190520,243,258.8,243,256,4857
HMVL,20190520,105.55,107,104.6,105.15,6472
HNGSNGBEES,20190520,2972,2999,2900,2999,9
HONAUT,20190520,24099,24300.1,23849.95,24091,1426
HONDAPOWER,20190520,1054.95,1065.35,1034.75,1039.75,1404
HOTELEELA,20190520,9.15,9.15,8.8,9.05,189878
HOVS,20190520,124.05,132.95,121.25,127.5,33349
HPL,20190520,54.9,57.5,53,56.55,55110
HSCL,20190520,103.9,106.4,102,105.1,296873
HSIL,20190520,268,274.8,263,268.75,69484
HTMEDIA,20190520,35.75,36.6,34.75,35,140350
HUBTOWN,20190520,26,30.05,25.2,30,138148
HUDCO,20190520,40.3,41.9,39.55,41.55,928058
IBMFNIFTY,20190520,110,115.97,108.5,112.48,2142
IBREALEST,20190520,111.75,122.8,108.1,121.85,14364443
IBULHSGFIN,20190520,760,846.9,740.95,814.55,19774364
IBULISL,20190520,277.5,277.5,277.5,277.5,10263
IBVENTURES,20190520,317.5,355,310,347.45,4279264
ICICI500,20190520,152.26,154.91,151.47,154.18,14791
ICICIB22,20190520,37.11,38.45,36.7,38.4,2556387
ICICIBANK,20190520,405.25,414,402,407.7,33350816
ICICIGI,20190520,1131,1174,1130,1144.05,1976308
ICICIGOLD,20190520,28.85,28.85,28.4,28.6,33357
ICICILIQ,20190520,810.9,1000.01,810.9,999.99,284172
ICICILOVOL,20190520,89.12,90.31,89,90.26,2359
ICICIMCAP,20190520,67,67,65.15,66.08,58355
ICICINF100,20190520,124.27,126.26,124.27,126.26,5452
ICICINIFTY,20190520,120.16,123.65,120.16,123.33,112897
ICICINV20,20190520,62,62,55.2,56.72,14686
ICICINXT50,20190520,26.5,27.43,26.5,27.09,36235
ICICIPRULI,20190520,345,362.3,343.6,357.3,1385238
ICICISENSX,20190520,408.78,416.53,407.25,416.15,856
ICIL,20190520,38.9,42,38.9,40.1,142557
ICRA,20190520,2985.95,2985.95,2901,2921.9,1492
ICSA,20190520,0.9,0.9,0.9,0.9,2100
IDBI,20190520,35.1,38,35.1,37.6,6995445
IDBIGOLD,20190520,2948,2948.95,2913,2938.7,91
IDEA,20190520,12.25,13,11.8,12.55,137707027
IDFC,20190520,37.9,38.8,36.55,37.7,10104562
IDFCFIRSTB,20190520,43.45,43.5,42.35,43.05,29227539
IDFNIFTYET,20190520,115.1,119.99,115.1,115.11,89
IEX,20190520,151,154.55,147,147.75,76648
IFBAGRO,20190520,412.95,429,412.9,423,2464
IFBIND,20190520,780.35,826.95,775.85,797.65,8543
IFCI,20190520,9.25,10.25,9.2,10.15,8978806
IFGLEXPOR,20190520,217,224.9,215.5,218.1,2606
IGARASHI,20190520,257.05,297.7,257.05,260.55,61249
IGL,20190520,309,316,307.55,313.55,752438
IGPL,20190520,260,264.7,256,264.7,5971
IIFL,20190520,452,452,434.4,441.1,163837
IITL,20190520,74.25,74.25,72,72,136
IMFA,20190520,210.15,218.55,205.3,215.85,55322
IMPAL,20190520,880,880,825,829.6,2366
IMPEXFERRO,20190520,0.45,0.45,0.4,0.4,101
INDBANK,20190520,9.3,9.3,8.45,9.05,35712
INDHOTEL,20190520,145,150.95,144.5,149.35,1826752
INDIACEM,20190520,99.5,104,98.6,102.7,8186055
INDIAGLYCO,20190520,248,261.1,246.95,259.5,114590
INDIANB,20190520,248.95,256.85,239.85,254.4,1874423
INDIANCARD,20190520,107,112.35,107,112.35,208
INDIANHUME,20190520,263,269,256.35,267.6,22844
INDIGO,20190520,1519,1530,1440.8,1454.95,2640851
INDLMETER,20190520,32.2,34.7,32,33.65,1648
INDNIPPON,20190520,389,415,385.6,404.95,7803
INDOCO,20190520,187.05,188.35,184.65,185.75,9073
INDORAMA,20190520,35.75,35.75,35.65,35.65,24776
INDOSOLAR,20190520,1.7,1.75,1.65,1.7,149387
INDOSTAR,20190520,358,380,348.5,372.15,62386
INDOTECH,20190520,96.55,103.2,96.5,102.7,4356
INDOTHAI,20190520,29.5,31.3,27.95,30.25,6498
INDOWIND,20190520,4.7,5.35,4.7,5.1,70264
INDRAMEDCO,20190520,39.2,39.2,38,38.4,40244
INDSWFTLAB,20190520,35.75,35.8,33.6,34.65,26345
INDSWFTLTD,20190520,4.75,4.8,4.75,4.8,310
INDTERRAIN,20190520,137,137,102,111.95,45289
INDUSINDBK,20190520,1400,1505.65,1400,1494.65,4545248
INEOSSTYRO,20190520,504.95,505,481.05,483.75,2941
INFIBEAM,20190520,44,46.9,43.75,45.8,9910349
INFRABEES,20190520,319,333.7,319,328.32,533
INFRATEL,20190520,270,275.5,267.8,269.55,1197002
INFY,20190520,719.7,726.4,706,722.4,11213708
INGERRAND,20190520,594,600,579.25,594.15,7896
INOXLEISUR,20190520,317,336.8,312.95,327.7,346263
INOXWIND,20190520,54.55,61.95,54.55,60.75,272520
INSECTICID,20190520,626,646.7,618,638.2,5964
INSPIRISYS,20190520,47,49.7,47,49.25,2721
INTEGRA,20190520,0.95,0.95,0.95,0.95,500
INTELLECT,20190520,228.6,238.3,227.9,229.9,304967
INTENTECH,20190520,40,40,37.55,37.85,8492
INVENTURE,20190520,11.5,13.45,11.5,13.45,1187
IOB,20190520,12.2,12.5,12.05,12.35,1364601
IOC,20190520,155,158.85,151.1,157.65,12544327
IOLCP,20190520,179,183.3,175.3,181.8,183180
IPAPPM,20190520,390,412.25,390,407.75,81991
IPCALAB,20190520,930,946,918.75,932.3,89701
IRB,20190520,123.95,133.85,122.05,128.05,3902422
IRCON,20190520,389.6,396.85,383.75,387.45,58374
ISEC,20190520,210,210.05,199.3,200,746962
ISFT,20190520,101,105.7,97.2,103.65,7314
ISMTLTD,20190520,7,7.2,6.75,6.95,41098
ITC,20190520,306.85,307.55,302.1,307,11013451
ITDC,20190520,241,248.9,237.25,243.75,21753
ITDCEM,20190520,117.25,122.7,115.95,121.55,155202
ITI,20190520,85.6,94.7,85.2,92.2,3088981
IVC,20190520,4.2,4.2,4.05,4.1,183801
IVP,20190520,103.6,103.7,99.1,102.9,414
IVRCLINFRA,20190520,0.5,0.5,0.45,0.5,1872954
IVZINGOLD,20190520,2954,2954,2852,2852,9
IVZINNIFTY,20190520,1200,1263.45,1200,1263.45,22
IZMO,20190520,51.65,53,47.3,51.6,18071
J&KBANK,20190520,57,58,56.75,57.4,1088661
JAGRAN,20190520,113,113,108,111.15,51235
JAGSNPHARM,20190520,27,27,25,25.15,13166
JAIBALAJI,20190520,28.8,28.8,27.05,28.5,4493
JAICORPLTD,20190520,105.05,110.9,103.2,109.55,2211359
JAMNAAUTO,20190520,53,59.7,52.5,58.65,3291316
JAYAGROGN,20190520,206,207.8,199.15,201.8,6690
JAYBARMARU,20190520,228,247,227,237.35,51930
JAYNECOIND,20190520,4.85,5.3,4.8,5,37529
JAYSREETEA,20190520,58,59.6,58,58.75,34233
JBCHEPHARM,20190520,339,343,335,340.25,74835
JBFIND,20190520,17.2,18.45,17.2,18.45,9431
JBMA,20190520,241,246,236.35,242.3,25988
JCHAC,20190520,1815.05,1949.95,1748.05,1913.35,4966
JETAIRWAYS,20190520,130,141.4,125.05,131.4,11626326
JHS,20190520,23.4,23.9,22.6,23.7,49314
JIKIND,20190520,0.3,0.3,0.25,0.3,8771
JINDALPHOT,20190520,19,20.5,18.55,19.7,4070
JINDALPOLY,20190520,242.7,242.75,235.95,240.95,8470
JINDALSAW,20190520,77.8,83.5,77.45,82.6,858202
JINDALSTEL,20190520,162,168.8,160,165.15,7222113
JINDCOT,20190520,3.4,3.4,3.1,3.35,19604
JINDRILL,20190520,93.8,93.8,90,91.6,22753
JINDWORLD,20190520,75.85,75.85,70.15,72.6,159985
JISLDVREQS,20190520,35,37.3,33.7,36.95,109045
JISLJALEQS,20190520,51.5,54.65,50.7,53.65,7187718
JITFINFRA,20190520,11.9,12.9,11.8,12.3,12265
JKCEMENT,20190520,893.25,919,870.35,910.85,153055
JKIL,20190520,141.9,142.7,136.45,140.7,515375
JKLAKSHMI,20190520,356.2,369.9,345.05,364.9,215795
JKPAPER,20190520,127.5,133.35,127.5,132.3,840795
JKTYRE,20190520,80.5,81.5,77.3,80.95,1854753
JMA,20190520,33.9,33.9,31.25,33.45,5478
JMCPROJECT,20190520,114.9,118.6,114.05,117.55,76288
JMFINANCIL,20190520,84.9,86.6,83.6,85.7,491708
JMTAUTOLTD,20190520,1.95,2,1.9,1.95,187557
JOCIL,20190520,104.7,108.3,102,106.6,2246
JPASSOCIAT,20190520,4.6,4.85,4.55,4.8,11190738
JPINFRATEC,20190520,1.95,1.95,1.85,1.85,5637978
JPOLYINVST,20190520,32.15,32.15,31.3,31.3,757
JPPOWER,20190520,2.75,2.75,2.7,2.75,2817327
JSL,20190520,36,39.9,33,38.05,1187869
JSLHISAR,20190520,76.95,78,75.6,77.2,657023
JSWENERGY,20190520,68,69.25,67.25,68.15,783120
JSWHL,20190520,2879.75,2921,2771.4,2786.55,1374
JSWSTEEL,20190520,283.1,293.65,280.8,285.5,5009313
JTEKTINDIA,20190520,98.7,103.9,97,102.5,154890
JUBILANT,20190520,594,595,550.05,565.15,834149
JUBLFOOD,20190520,1313,1320.5,1274,1309.15,1557849
JUBLINDS,20190520,104,110.5,104,108.35,17605
JUNIORBEES,20190520,270,279.75,270,279.43,201636
JUSTDIAL,20190520,636.85,678.5,621.6,668.6,3783737
JYOTHYLAB,20190520,155,156.35,151.05,154.7,1387663
KABRAEXTRU,20190520,73.05,74,70.1,73.05,18075
KAJARIACER,20190520,603,620,596.6,612.1,385269
KAKATCEM,20190520,172.55,177.9,172.55,175.85,14523
KALPATPOWR,20190520,474.45,485.7,467,482.85,114055
KALYANIFRG,20190520,278,278,265,265,1156
KAMATHOTEL,20190520,44.1,46,43.15,44.6,35462
KAMDHENU,20190520,169.95,177.65,163.55,173.6,22104
KANANIIND,20190520,4.6,4.9,4.6,4.85,360
KANORICHEM,20190520,60.15,62.05,59.55,61.75,14655
KANSAINER,20190520,417,418.9,403.55,410.95,269188
KARDA,20190520,176.6,181.5,174,178.3,52359
KARMAENG,20190520,15.4,15.4,15.4,15.4,10
KARURVYSYA,20190520,77.5,78.8,76.15,78.05,906012
KAUSHALYA,20190520,0.75,0.75,0.75,0.75,28
KAVVERITEL,20190520,3.6,3.6,3.6,3.6,2913
KAYA,20190520,628.9,628.9,606,615.85,4600
KCP,20190520,86.5,89.5,86.1,88.25,72007
KCPSUGIND,20190520,14.95,15.45,14.75,15,52925
KDDL,20190520,460,460,436,442.75,642
KEC,20190520,289,295,282.05,293.5,560191
KECL,20190520,16.4,16.4,14.6,15.15,86485
KEI,20190520,398,414.45,397.55,409.45,114763
KELLTONTEC,20190520,35.8,36.8,34.1,36.5,360337
KERNEX,20190520,22.2,23.75,22.2,23.3,405
KESARENT,20190520,30.1,31,29.15,30,4955
KESORAMIND,20190520,67.5,68.5,65.1,66.25,350017
KGL,20190520,1.1,1.1,1.1,1.1,222299
KHADIM,20190520,370.5,372,331.3,354.55,34518
KHAITANELE,20190520,3.5,3.55,3.25,3.35,1488
KHAITANLTD,20190520,30.95,31,29,29.2,5570
KHANDSE,20190520,13.05,14.15,13.05,14.15,515
KICL,20190520,1752.2,1791,1693.6,1734.7,685
KILITCH,20190520,178.7,191,175,180.05,40466
KINGFA,20190520,680,680,627.35,642.45,2405
KIOCL,20190520,122.85,132.8,121.2,131.8,128670
KIRIINDUS,20190520,530,535,520,523.5,94149
KIRLOSBROS,20190520,165,169,161,167.35,43052
KIRLOSENG,20190520,177.9,183.95,168.5,173.2,190936
KIRLOSIND,20190520,805,819.95,782.05,805.45,1409
KITEX,20190520,105.5,119.85,101,114.5,516727
KKCL,20190520,1302,1302,1275,1276.55,3257
KMSUGAR,20190520,8,8.25,7.85,8,39655
KNRCON,20190520,242,249.4,237.05,239.9,353352
KOHINOOR,20190520,27,27.05,25.7,26.55,40605
KOKUYOCMLN,20190520,81.2,87.7,76.15,78.6,123712
KOLTEPATIL,20190520,222.9,226.15,214.25,223.55,29708
KOPRAN,20190520,40,40,38.2,39,69352
KOTAKBANK,20190520,1491,1505.3,1461.1,1502.55,4668729
KOTAKBKETF,20190520,302.05,314.93,302.05,314.47,21370
KOTAKGOLD,20190520,276.95,280.1,275.25,276.9,8074
KOTAKNIFTY,20190520,119.97,121.37,119,121.17,194960
KOTAKNV20,20190520,59,63,57,57.88,141650
KOTAKPSUBK,20190520,300,317.9,300,315.73,21494
KOTARISUG,20190520,9,9.95,9,9.55,40967
KOTHARIPET,20190520,18.4,20.75,17.65,19.75,67314
KOTHARIPRO,20190520,77,78.9,73.7,77.15,2751
KPITTECH,20190520,98.2,100.7,97.2,98.7,150333
KPRMILL,20190520,595.15,609,595.15,598.15,325000
KRBL,20190520,336.2,340.05,327.5,335.4,160855
KREBSBIO,20190520,100,113,91.2,98,2222
KRIDHANINF,20190520,34.5,38.6,33,36.95,181289
KSB,20190520,681,699,679.3,693.55,2911
KSCL,20190520,460.3,480.85,454.65,477.35,154100
KSERASERA,20190520,0.15,0.15,0.1,0.15,1676800
KSK,20190520,0.95,0.95,0.9,0.95,591055
KSL,20190520,192.05,203.9,192.05,201.95,90366
KTIL,20190520,50.75,52,49.9,50.65,13653
KTKBANK,20190520,113.5,118.2,112.35,116.95,2709946
KWALITY,20190520,5.85,6.1,5.85,5.9,726385
L&TFH,20190520,123,127.05,121.4,126.05,12427687
LAKSHVILAS,20190520,74.35,74.35,73.5,74.35,1039362
LALPATHLAB,20190520,1088,1105.1,1042,1090,71989
LAMBODHARA,20190520,44.65,44.65,41,42.35,6645
LAOPALA,20190520,205,205,197.2,198.3,37554
LASA,20190520,23.9,23.9,22.55,22.65,34043
LAURUSLABS,20190520,381,381,373.55,376.55,34490
LAXMIMACH,20190520,5500,5718,5500,5708.1,3952
LEEL,20190520,9.7,9.75,8.85,8.85,778391
LEMONTREE,20190520,74,76,73.2,75,1887601
LFIC,20190520,71.1,71.1,71.1,71.1,1
LGBBROSLTD,20190520,395.4,395.4,377.05,379.95,14033
LGBFORGE,20190520,2.7,2.75,2.65,2.75,1706
LIBERTSHOE,20190520,122.6,128,121,126.25,76620
LICHSGFIN,20190520,510.2,535.4,509.5,532,1731877
LICNETFGSC,20190520,18.01,18.5,18.01,18.5,3073
LICNETFN50,20190520,120,123,119.3,122.37,51
LICNETFSEN,20190520,398.05,406.99,398,399,53
LICNFNHGP,20190520,121.9,121.9,120.45,120.45,84
LINCOLN,20190520,180,189,179.15,184.3,31877
LINCPEN,20190520,211.9,212.2,202.1,204.15,461
LINDEINDIA,20190520,540.55,554.9,537.95,543.95,52731
LIQUIDBEES,20190520,999.99,1000.01,999.99,999.99,827785
LIQUIDETF,20190520,999.99,1000.01,999.99,999.99,24944
LOKESHMACH,20190520,42.1,44.75,41.6,44.15,5061
LOTUSEYE,20190520,19.1,19.5,19,19.15,1841
LOVABLE,20190520,94,94,90.15,91.4,17770
LPDC,20190520,3.6,3.7,3.6,3.6,46030
LSIL,20190520,0.65,0.7,0.6,0.65,1738404
LT,20190520,1400,1455,1400,1451.45,6210427
LTI,20190520,1825,1825,1754,1759.6,216070
LTTS,20190520,1789.05,1820,1750,1760.75,201426
LUMAXIND,20190520,1450,1454.9,1360,1369.4,6312
LUMAXTECH,20190520,116,121.9,113.1,114.95,80966
LUPIN,20190520,770,770.8,746.05,759.55,1925792
LUXIND,20190520,1194.95,1260,1153.4,1229.35,47749
LYKALABS,20190520,26.35,26.35,25,26.2,11402
LYPSAGEMS,20190520,5.95,6,5.8,5.85,30244
M&M,20190520,635,662.5,632.25,653.25,4938702
M&MFIN,20190520,399.95,411.4,393.5,408.85,2731709
M100,20190520,17.61,19.75,17.61,18.38,146574
M50,20190520,115,115,110.17,114.15,1137
MAANALU,20190520,85,87.7,83.1,87.3,13984
MADHAV,20190520,37,39.8,37,39,11518
MADHUCON,20190520,7.5,7.65,7.1,7.65,34016
MADRASFERT,20190520,20.2,21,20.05,20.3,189576
MAGADSUGAR,20190520,136.2,136.2,128,130.35,22130
MAGMA,20190520,130,135.25,128.85,130,537130
MAGNUM,20190520,4.5,4.8,4.35,4.7,12901
MAHABANK,20190520,14.55,16.4,14.55,16.2,3112725
MAHAPEXLTD,20190520,95,95,91.05,95,393
MAHASTEEL,20190520,162.3,167.35,162.3,167.25,60628
MAHESHWARI,20190520,265.5,278,261.85,263.95,25912
MAHINDCIE,20190520,227.4,229.95,223.7,228.35,109234
MAHLIFE,20190520,362,381.05,362,377.85,39615
MAHLOG,20190520,476,480,440,450.15,63563
MAHSCOOTER,20190520,4049,4137.9,4002.1,4082.55,10866
MAHSEAMLES,20190520,475,475,456.05,472.05,31963
MAITHANALL,20190520,544.5,553.5,535.65,549.65,34491
MAJESCO,20190520,497.05,505.95,496.45,499,52502
MALUPAPER,20190520,24.4,24.4,24.1,24.4,2125
MAN50ETF,20190520,117,118.4,117,118.3,1017
MANAKALUCO,20190520,6.25,6.65,5.85,6.25,13994
MANAKCOAT,20190520,4.25,4.65,4.05,4.25,4803
MANAKSIA,20190520,39.8,39.8,37.6,38.2,16546
MANAKSTEEL,20190520,18.9,18.9,16.55,17.8,10246
MANALIPETC,20190520,24.8,24.8,23.8,24.3,170043
MANAPPURAM,20190520,125.3,126.75,123.95,125.45,3378040
MANGALAM,20190520,45.4,45.85,43,45.7,12534
MANGCHEFER,20190520,37.3,37.85,36.65,37.2,25008
MANGLMCEM,20190520,261.9,262.05,253.2,258.25,22797
MANGTIMBER,20190520,11,11,10.15,10.65,34927
MANINDS,20190520,61.75,64,59.5,61.85,45270
MANINFRA,20190520,33.95,37.7,33.15,34.2,226688
MANPASAND,20190520,106.7,106.8,102.6,103.65,321785
MANUGRAPH,20190520,19.05,19.8,19.05,19.75,4211
MARALOVER,20190520,24.7,26.5,23.45,24.6,7203
MARATHON,20190520,122.95,123,113.6,117,4679
MARICO,20190520,365,368.75,361.45,363.45,2073389
MARKSANS,20190520,22.6,22.8,21.9,22.5,1102270
MARUTI,20190520,6875,7150,6860,7084.6,1286198
MASFIN,20190520,525,547.5,525,541.15,19586
MASKINVEST,20190520,58.8,58.8,58.8,58.8,11
MASTEK,20190520,468.2,476.9,457.7,470,80172
MATRIMONY,20190520,642,642.75,610,613.55,1596
MAWANASUG,20190520,45.95,47.25,45.3,46.3,52756
MAXINDIA,20190520,65.95,68,65.95,67.15,303163
MAXVIL,20190520,41.7,42.8,40.75,42.5,37742
MAYURUNIQ,20190520,319.9,319.9,294.1,298.4,21395
MAZDA,20190520,380,381.95,375,377.75,498
MBECL,20190520,3.6,3.75,3.45,3.5,90928
MBLINFRA,20190520,12.35,12.45,11.5,12,71722
MCDHOLDING,20190520,22.3,23.5,22,22.4,13377
MCDOWELL-N,20190520,542.25,557,533.45,553.45,1832929
MCLEODRUSS,20190520,34.05,34.05,30.85,30.95,2263284
MCX,20190520,835.3,856.05,831.5,845.35,311281
MEGASOFT,20190520,6,6.3,5.9,5.9,6716
MEGH,20190520,63,64.4,62.3,64,829950
MELSTAR,20190520,1.2,1.2,1.2,1.2,5
MENONBE,20190520,77.95,78,76.2,76.8,9385
MEP,20190520,38.85,39.8,36.4,36.6,702617
MERCATOR,20190520,2.55,2.75,2.55,2.7,5705857
MERCK,20190520,4400,4560.95,4390.95,4545.95,83106
METALFORGE,20190520,9.1,9.1,8.5,8.75,13054
METKORE,20190520,0.8,0.8,0.75,0.75,5417
METROPOLIS,20190520,928,969,919,964.55,175153
MFSL,20190520,415,419.5,404.4,414.7,265950
MGL,20190520,867,884,866,875.45,124411
MHRIL,20190520,214.05,219.95,212,214.3,31475
MIC,20190520,0.9,1,0.9,0.9,196133
MIDHANI,20190520,130,135,126.4,131.5,199059
MINDACORP,20190520,124.85,132,122.15,123.15,152199
MINDAIND,20190520,344,352.95,333.4,335.85,363766
MINDTECK,20190520,39.85,39.85,34.2,36.05,1911
MINDTREE,20190520,986.5,986.95,978.15,980.05,296040
MIRCELECTR,20190520,17.15,18.4,16.6,17.9,380333
MIRZAINT,20190520,51.9,53.4,51.25,52.75,139993
MMFL,20190520,505.15,517.05,491.1,494.3,18272
MMTC,20190520,25,26.95,24.35,25.6,1421484
MODIRUBBER,20190520,41.15,41.15,39.3,39.3,59
MOHITIND,20190520,7.65,8,7.45,7.6,7964
MOHOTAIND,20190520,30.65,30.65,27.75,27.75,42738
MOIL,20190520,149,149,145.8,148.2,105178
MOLDTECH,20190520,52.2,52.6,48.8,51,20298
MOLDTKPAC,20190520,248.8,248.85,233.15,238.2,33150
MONSANTO,20190520,2484,2484,2340,2453.3,4982
MONTECARLO,20190520,319,323,316,320.1,17272
MORARJEE,20190520,17.75,18.6,17.5,18.4,18861
MOREPENLAB,20190520,19.15,20,18.8,19.85,923541
MOTHERSUMI,20190520,122,128,119.85,127.05,10308433
MOTILALOFS,20190520,705,735.95,697.05,724.75,169039
MOTOGENFIN,20190520,35.75,35.75,32.55,35.45,5420
MPHASIS,20190520,952,954,918.15,945.4,194289
MPSLTD,20190520,499.95,534.9,499.95,522.05,23193
MRF,20190520,54889.7,55149.95,54232,54761.3,9203
MRO-TEK,20190520,34.75,34.75,31.65,34.45,2230
MRPL,20190520,63.25,65,62.4,62.95,2682346
MSPL,20190520,9.25,11,9.25,9.7,35105
MSTCLTD,20190520,99.1,101.45,99,100.7,17389
MTEDUCARE,20190520,71.45,72.9,66.55,69.35,205169
MTNL,20190520,8.85,9.45,8.75,9,2855340
MUKANDENGG,20190520,15.6,16.7,15.6,16,1944
MUKANDLTD,20190520,47.45,51.95,45.2,47.6,177975
MUKTAARTS,20190520,43.5,43.6,39.95,43,24519
MUNJALAU,20190520,47.7,50.4,47.3,49.6,99310
MUNJALSHOW,20190520,148.1,152.85,148.1,151.7,6406
MURUDCERA,20190520,19.35,19.85,18.7,19.55,52385
MUTHOOTCAP,20190520,736.85,771.8,736.85,764.65,11794
MUTHOOTFIN,20190520,604,623.8,591.25,618.05,1714555
MVL,20190520,0.25,0.25,0.2,0.25,52542
N100,20190520,526.1,527,510.01,520.49,31047
NACLIND,20190520,29,30,29,29,11492
NAGAFERT,20190520,5.85,6.2,5.75,6,273549
NAGAROIL,20190520,0.3,0.35,0.25,0.25,1167446
NAGREEKCAP,20190520,13,13,12.45,12.6,948
NAGREEKEXP,20190520,20.55,23,20.15,21.85,10771
NAHARCAP,20190520,83.45,83.95,81,83.35,2319
NAHARINDUS,20190520,40,41.05,38.5,40.15,11327
NAHARPOLY,20190520,34.8,34.8,32.25,33.5,1679
NAHARSPING,20190520,85.7,87.5,83.95,86.35,14908
NATCOPHARM,20190520,528.05,537,521.2,525.35,103486
NATHBIOGEN,20190520,417,446,417,438.1,16273
NATIONALUM,20190520,50.25,51.9,49.6,51.5,6116749
NATNLSTEEL,20190520,4.1,4.25,4.05,4.2,17089
NAUKRI,20190520,1825,1860,1802,1827.2,246188
NAVINFLUOR,20190520,675.1,692,666.45,682.6,45707
NAVKARCORP,20190520,28.35,30.1,27.5,29.95,894562
NAVNETEDUL,20190520,107.55,109.5,107.55,108.95,53509
NBCC,20190520,55.6,57.5,55.15,57.2,8044193
NBIFIN,20190520,1161.75,1161.75,1150,1150.05,135
NBVENTURES,20190520,94,100.35,90.5,98.3,404886
NCC,20190520,100,108,97.95,105.75,19155199
NCLIND,20190520,139,145.5,137,140.85,64926
NDGL,20190520,770,923.65,770,805.8,410
NDL,20190520,45,46,43.5,44.75,27605
NDTV,20190520,37.1,41,35.1,38.15,104956
NECCLTD,20190520,7.5,8.35,7.3,8.1,81290
NECLIFE,20190520,16.45,16.5,16,16.25,101142
NELCAST,20190520,66.85,67.95,64.5,65.3,70686
NELCO,20190520,274.65,293.9,274.65,290.4,119249
NEOGEN,20190520,255,259.95,252.55,258.15,53700
NESCO,20190520,497.8,497.8,471.05,478.35,20520
NESTLEIND,20190520,10680,10832,10560.35,10768.15,49555
NETF,20190520,116.1,118.78,116.1,118.78,2258
NETWORK18,20190520,31.05,31.2,29.95,30.9,151464
NEULANDLAB,20190520,674.35,683,650.1,655.4,27122
NEWGEN,20190520,325.3,344.8,312,313.85,40514
NEXTMEDIA,20190520,15.5,16.2,15.25,15.75,11199
NFL,20190520,35.9,35.9,35.25,35.5,173129
NH,20190520,195,195,188.05,191.85,18038
NHPC,20190520,22.35,23.3,22.35,23.15,2618439
NIACL,20190520,165.55,168.4,163.25,164.15,77953
NIBL,20190520,19.05,20.65,19.05,19.55,3101
NIFTYBEES,20190520,1224,1243.41,1205,1239.3,118014
NIFTYEES,20190520,14433.88,14433.88,13800,14220.5,16
NIITLTD,20190520,105,105,102.2,102.9,727184
NIITTECH,20190520,1283,1283,1262.75,1268.6,159140
NILAINFRA,20190520,6.85,7.8,6.65,7.1,3929735
NILASPACES,20190520,1.5,1.5,1.45,1.5,378788
NILKAMAL,20190520,1124,1166.5,1096,1142.3,21444
NIPPOBATRY,20190520,506.05,519,482.3,486.5,7202
NITCO,20190520,35,36,33.65,35.35,105545
NITESHEST,20190520,4.1,4.65,3.95,4,284658
NITINFIRE,20190520,1.05,1.15,1.05,1.1,55973
NITINSPIN,20190520,79.9,79.9,76,77.3,12805
NKIND,20190520,31.3,34.5,31.25,32.55,1058
NLCINDIA,20190520,66,66.65,64.8,65.65,259356
NMDC,20190520,93.5,97.2,92.8,96.05,3697194
NOCIL,20190520,121,123.9,118,123,535366
NOIDATOLL,20190520,4.5,4.95,4.5,4.55,28450
NRAIL,20190520,305.05,319.45,305.05,314.35,9061
NRBBEARING,20190520,174.5,177.45,171.95,175.65,84469
NSIL,20190520,1014.75,1109,1014.75,1089.65,4391
NTL,20190520,0.7,0.75,0.65,0.65,9374
NTPC,20190520,128.2,130.1,125.6,129.25,12330905
NUCLEUS,20190520,350.9,355,347.05,352,7738
OBEROIRLTY,20190520,537,573,525.85,566.6,1540037
OCCL,20190520,1178.8,1180,1157,1172.5,2869
OFSS,20190520,3440,3474,3407.2,3426.85,17291
OIL,20190520,178.1,183.7,178.1,182.4,2641920
OILCOUNTUB,20190520,12.15,12.25,11.75,12,29737
OISL,20190520,4.25,4.65,4.25,4.65,120329
OLECTRA,20190520,214.6,228.8,209.95,225.6,54793
OMAXAUTO,20190520,66,70.5,64.05,66.5,9370
OMAXE,20190520,207,207,202,203.1,291339
OMKARCHEM,20190520,12.2,12.4,12,12.1,102075
OMMETALS,20190520,27.4,29.9,27.35,29.2,67862
ONELIFECAP,20190520,11.25,11.45,11.05,11.1,1900
ONEPOINT,20190520,37.25,38.5,37,37,16924
ONGC,20190520,170,176.6,169.1,176,7103649
ONMOBILE,20190520,39.8,41.8,39.8,41.55,71184
ONWARDTEC,20190520,55,55.1,51.2,53.75,32667
OPTIEMUS,20190520,117.45,119.5,114,116.25,216212
OPTOCIRCUI,20190520,7.3,7.55,7.05,7.5,385221
ORBTEXP,20190520,118,119,114.15,116.7,6173
ORICONENT,20190520,24,24.5,23.65,24.3,36081
ORIENTABRA,20190520,22.35,23.45,22.35,22.9,17585
ORIENTALTL,20190520,12.55,13.4,11.65,12.4,13562
ORIENTBANK,20190520,94,97,91.75,95.9,4668162
ORIENTBELL,20190520,144.7,165,144,160.3,21528
ORIENTCEM,20190520,107.8,112.45,103.8,111.35,505646
ORIENTELEC,20190520,157.7,159.9,156.05,157.05,135667
ORIENTHOT,20190520,41.95,42.95,41.35,41.5,72078
ORIENTLTD,20190520,135.85,147,135.85,145.55,298
ORIENTPPR,20190520,31.65,32.4,31.3,32,383495
ORIENTREF,20190520,232.1,233,229,230.45,10540
ORISSAMINE,20190520,819,842.7,792.05,829.2,16023
ORTEL,20190520,3.2,3.35,3.05,3.05,28793
ORTINLABSS,20190520,11.7,12.35,11.6,11.85,18577
OSWALAGRO,20190520,7.5,7.85,7.2,7.4,33074
PAGEIND,20190520,23389,23389,22250.2,22464.8,38077
PAISALO,20190520,425,425,380,409.95,36215
PALASHSECU,20190520,42.95,42.95,38.15,41.05,3114
PALREDTEC,20190520,30.9,30.9,27.6,28.7,6808
PANACEABIO,20190520,191.75,197.8,191.55,192.45,45410
PANAMAPET,20190520,128.9,128.9,123.45,125.85,8071
PAPERPROD,20190520,254.7,269.2,254.7,263.45,55594
PARABDRUGS,20190520,1.4,1.4,1.35,1.35,913
PARACABLES,20190520,12.3,12.9,12.3,12.6,135584
PARAGMILK,20190520,248.85,250.95,243.25,249.45,189635
PARSVNATH,20190520,4.6,4.8,4.45,4.55,84198
PATELENG,20190520,24,24.5,23.15,24.1,137842
PATINTLOG,20190520,40.5,40.5,38,39.45,10889
PATSPINLTD,20190520,9.5,11.35,9.3,10.75,63395
PCJEWELLER,20190520,102.4,110.15,98.25,107.45,26019306
PDMJEPAPER,20190520,16.55,16.95,16,16.6,28389
PDPL,20190520,7.25,7.3,6.8,6.85,10355
PDSMFL,20190520,250,255,248,249.6,1230
PEARLPOLY,20190520,10.5,11.4,10.5,11.4,1633
PEL,20190520,2200,2299,2190,2287.85,1284365
PENIND,20190520,34.8,34.8,32.75,33.35,92197
PENINLAND,20190520,7.05,7.3,6.85,7,290634
PENPEBS,20190520,54,59.3,52.2,55.45,16415
PERSISTENT,20190520,616,616,603.65,605.75,62096
PETRONENGG,20190520,10.75,11.15,10.25,11.05,2007
PETRONET,20190520,237.55,243.6,234.4,236,4778129
PFC,20190520,111.95,119.25,111.15,116.85,6115726
PFIZER,20190520,3060,3224,2998,3142.4,20260
PFOCUS,20190520,59.3,59.3,57.5,58.75,15062
PFS,20190520,16.2,16.3,15.75,16.15,513801
PGEL,20190520,72.5,75.6,68.7,69.15,477258
PGHH,20190520,10600,10998.9,10450,10915.35,3592
PGIL,20190520,149,159.7,143,154.5,744
PHILIPCARB,20190520,138,145,137.5,143.3,1002883
PHOENIXLTD,20190520,610,624,595.65,601.4,162707
PIDILITIND,20190520,1180,1230,1171.6,1217,759417
PIIND,20190520,1099,1144.65,1090,1105.6,200012
PILANIINVS,20190520,2369.45,2400,2349,2372.75,5764
PILITA,20190520,7.75,7.85,7.25,7.25,69013
PIONDIST,20190520,126.6,126.8,121,125.4,4696
PIONEEREMB,20190520,24.25,25.45,23.65,24.95,2259
PIRPHYTO,20190520,28.7,29.6,28.7,29,17107
PITTIENG,20190520,47,48.95,45,48.45,70692
PKTEA,20190520,154,154,145,148.05,1226
PLASTIBLEN,20190520,176.05,190.5,176,190,13662
PNB,20190520,86.5,89.35,85.55,88.35,34758878
PNBGILTS,20190520,31.4,33.25,30.4,33,429044
PNBHOUSING,20190520,760,786.4,740.5,775.65,760162
PNC,20190520,15.4,15.95,15.2,15.3,4921
PNCINFRA,20190520,162,168.8,158.1,166,352554
PODDARHOUS,20190520,481.1,500,481.1,499,1887
PODDARMENT,20190520,164.95,164.95,152,157.75,1214
POKARNA,20190520,159.9,162.95,158.3,160.65,37842
POLYCAB,20190520,610,612.65,595,604.85,728223
POLYMED,20190520,196.7,203.75,195.05,195.1,3036
POLYPLEX,20190520,550,560,542.8,557.95,215947
PONNIERODE,20190520,114.15,130,113.5,116.5,732
POWERGRID,20190520,186.1,188.9,184.05,188.05,3536506
POWERMECH,20190520,918,978.6,910.85,939.8,15526
PPAP,20190520,292,302.05,284.75,285.25,6562
PRABHAT,20190520,66.4,68.3,64.95,67.45,53065
PRADIP,20190520,0.95,0.95,0.95,0.95,5031
PRAENG,20190520,8,8.5,7.7,8.3,24430
PRAJIND,20190520,133.3,135.4,129.8,134.05,1782431
PRAKASH,20190520,68.4,71.55,67.2,71.05,467868
PRAKASHCON,20190520,3.55,3.7,3.5,3.55,165683
PRAKASHSTL,20190520,0.25,0.3,0.25,0.3,85270
PRAXIS,20190520,142.35,143,140.95,141.95,8402
PRECAM,20190520,55,55,51,51.9,8042
PRECOT,20190520,38.65,38.65,37.5,37.95,818
PRECWIRE,20190520,194.25,207.6,191.5,198.8,11738
PREMEXPLN,20190520,210.15,217,202.6,209.55,17866
PREMIER,20190520,4.95,4.95,4.95,4.95,200
PREMIERPOL,20190520,22,25,21.05,24.6,105
PRESSMN,20190520,26,26.5,25,26,16304
PRESTIGE,20190520,257.9,262.7,256.25,260.6,124244
PRICOLLTD,20190520,33.5,35,33.2,34.85,128084
PRIMESECU,20190520,42.8,42.8,38.7,39.25,82784
PROSEED,20190520,0.45,0.45,0.4,0.45,77898
PROVOGE,20190520,1.1,1.2,1.1,1.15,11003
PROZONINTU,20190520,25,26.95,24.5,25.95,199319
PRSMJOHNSN,20190520,89.5,92.5,88.15,92.2,328469
PSB,20190520,27,28.1,27,27.35,114428
PSL,20190520,0.9,0.9,0.8,0.9,313182
PSPPROJECT,20190520,463,463,440.1,457.85,43326
PSUBNKBEES,20190520,330,353,330,351.33,10333
PTC,20190520,68.55,72.1,68.55,70.55,1154391
PTL,20190520,42,42,40,40.65,8962
PUNJABCHEM,20190520,675.3,675.35,657.95,662,3415
PUNJLLOYD,20190520,1.65,1.75,1.65,1.75,431500
PURVA,20190520,72.9,74.1,70.2,72.95,164455
PVR,20190520,1829.95,1829.95,1781.1,1806,297888
QGOLDHALF,20190520,1390,1391.5,1386.2,1387.6,761
QNIFTY,20190520,1176,1203,1176,1203,8
QUESS,20190520,685,722,668.15,717.8,76263
QUICKHEAL,20190520,180,184,176.2,179.1,210628
RADAAN,20190520,2.3,2.5,2.3,2.35,8750
RADICO,20190520,360.1,364,350,351.95,488660
RADIOCITY,20190520,57.05,58,55.8,57.75,30711
RAIN,20190520,105,111,101.55,108.5,2043464
RAINBOWPAP,20190520,0.95,0.95,0.9,0.9,2770
RAJESHEXPO,20190520,684,684,667,668.6,352162
RAJRAYON,20190520,0.05,0.1,0.05,0.05,1362029
RAJSREESUG,20190520,21.5,25.8,21.5,23.4,114055
RALLIS,20190520,148,148,144.5,146,74818
RAMANEWS,20190520,20.8,21.9,20.8,21.7,41718
RAMASTEEL,20190520,113.45,118,113.2,115.55,151397
RAMCOCEM,20190520,780,791.85,761.1,783.4,255493
RAMCOIND,20190520,202.4,207.4,201.75,202.5,21457
RAMCOSYS,20190520,200,203.35,198.05,199.65,16790
RAMGOPOLY,20190520,2.25,2.25,2.25,2.25,1
RAMKY,20190520,100,102,97.25,99.05,118056
RANASUG,20190520,3.05,3.15,3,3.05,164237
RANEENGINE,20190520,466.9,493.8,460,474.65,6409
RANEHOLDIN,20190520,1148.95,1244.15,1141,1199.4,10384
RATNAMANI,20190520,865,885,856.05,872.5,33297
RAYMOND,20190520,808,833.5,804.75,819.35,1124458
RBL,20190520,553,558.8,530.65,545.45,14010
RBLBANK,20190520,674,687.85,672,680.25,2278726
RCF,20190520,56.6,57.4,55.4,56.9,922142
RCOM,20190520,2.15,2.15,1.95,2.05,54288426
RECLTD,20190520,140,146.8,139.3,145.55,4710813
REDINGTON,20190520,95,95,91.7,92.35,58022
REFEX,20190520,46.1,46.1,46.1,46.1,40893
REGENCERAM,20190520,2.15,2.25,2.15,2.25,348
RELAXO,20190520,839,839.4,808,816.75,36148
RELCAPITAL,20190520,125,125.5,117.25,124.15,20185739
RELCNX100,20190520,120,122.6,119.78,122.51,2724
RELCONS,20190520,49.29,54.94,49.29,50.6,26182
RELDIVOPP,20190520,29.8,30.7,29.8,30.51,369
RELIANCE,20190520,1313.6,1337.7,1303.5,1325.9,12333937
RELIGARE,20190520,25.55,27.55,25.55,26.5,126075
RELINFRA,20190520,118.8,124.2,112.2,121.4,10580970
RELNV20,20190520,583,622.05,563.3,579.11,4210
REMSONSIND,20190520,81.1,86.25,81.1,84.25,3186
RENUKA,20190520,10.45,11.1,10.45,10.55,528290
REPCOHOME,20190520,417,439.6,415,437.3,230523
REPRO,20190520,638.95,639,610.45,630.9,2261
RESPONIND,20190520,87.8,91,87.8,89.65,101552
RETFMID150,20190520,61,62.88,61,62.88,80707
REVATHI,20190520,369.4,370,360.6,369.9,132
RGL,20190520,293.05,301.55,293,299.9,1496
RHFL,20190520,19.25,20.6,19.25,19.5,1061339
RICOAUTO,20190520,60.6,63.3,60.1,62.85,202294
RIIL,20190520,305,323.95,302.4,314.3,536519
RITES,20190520,242.9,249.5,240.15,248.15,300362
RKDL,20190520,7.2,7.75,7.1,7.55,11332
RKFORGE,20190520,488,488,459.85,466.85,4658
RMCL,20190520,11.65,11.9,10.95,11.15,466622
RML,20190520,337.35,357,336.5,349.45,17722
RNAM,20190520,208,209,202.15,205.55,608232
RNAVAL,20190520,7.95,8.15,7.95,8.15,2010155
ROHITFERRO,20190520,1.3,1.3,1.3,1.3,9207
ROHLTD,20190520,108.9,111.85,107.2,109.7,29067
ROLLT,20190520,2.25,2.25,2.1,2.25,10959
ROLTA,20190520,7.75,7.75,7.45,7.6,728317
ROSSELLIND,20190520,58.05,60.8,57.15,58.15,7641
RPGLIFE,20190520,248.9,248.9,238.2,241.8,10697
RPOWER,20190520,6.55,7.15,6.2,7.05,99998281
RPPINFRA,20190520,131.9,134.4,128.05,130.5,104240
RRSLGETF,20190520,18.67,18.67,18.61,18.65,4475
RSSOFTWARE,20190520,26,27.9,26,27.3,35851
RSWM,20190520,156.5,167,152.3,164.4,31147
RSYSTEMS,20190520,47.65,47.9,45.05,46.95,11106
RTNINFRA,20190520,2.2,2.25,2.05,2.1,1453281
RTNPOWER,20190520,2.45,2.5,2.25,2.4,1340735
RUBYMILLS,20190520,262.4,262.4,242.55,244.5,17423
RUCHINFRA,20190520,2.85,2.95,2.8,2.95,10527
RUCHIRA,20190520,92.2,105.8,92,94.9,73898
RUCHISOYA,20190520,6.35,6.35,6.05,6.35,1547566
RUPA,20190520,295.95,295.95,281.15,283.7,36705
RUSHIL,20190520,598.35,614,565.25,587.85,76459
RVNL,20190520,24.2,24.5,22.8,23.9,10019136
SABEVENTS,20190520,1.1,1.1,1.1,1.1,24814
SABTN,20190520,3.65,3.75,3.45,3.5,24797
SADBHAV,20190520,231,254,225,243.55,138973
SADBHIN,20190520,78.05,81.6,76.5,80.45,12278
SAGARDEEP,20190520,48.95,48.95,44.75,44.75,11285
SAGCEM,20190520,610.1,635,597.65,629.1,5984
SAIL,20190520,49.9,51.75,48.7,51.45,22687435
SAKAR,20190520,62.5,63.3,60.25,61.1,1330
SAKHTISUG,20190520,10.3,10.65,10.3,10.4,22169
SAKSOFT,20190520,273,273,258,264.85,9036
SAKUMA,20190520,29.6,31.25,29,30.75,203335
SALASAR,20190520,196,196,187,189.7,44672
SALONA,20190520,105.75,105.75,90.55,96.45,1568
SALSTEEL,20190520,4.7,4.7,4.25,4.55,37431
SALZERELEC,20190520,112,115.4,108,114.5,6356
SAMBHAAV,20190520,4,4.15,3.95,4.1,41361
SANCO,20190520,18.55,19,17.75,18.4,114776
SANDESH,20190520,694.25,698,680.35,688.3,648
SANDHAR,20190520,284,298,284,295.6,8133
SANGAMIND,20190520,54.8,58,51.35,54.65,13807
SANGHIIND,20190520,64.6,64.6,61,63.45,120981
SANGHVIFOR,20190520,21.7,24,21.45,22.4,4183
SANGHVIMOV,20190520,120,123,117.1,120.45,11095
SANOFI,20190520,5488,5534.9,5408.65,5480.7,15430
SANWARIA,20190520,7.9,8,7.65,7.75,1287177
SARDAEN,20190520,257.7,275.55,257.7,266.65,24389
SAREGAMA,20190520,529,562.9,522.65,557.55,37919
SARLAPOLY,20190520,22.75,23.25,21.75,23,26922
SASKEN,20190520,722.9,737.5,719.1,722.75,7698
SASTASUNDR,20190520,102.9,104.7,101,101.55,1870
SATHAISPAT,20190520,6,6.45,6,6.45,2592
SATIN,20190520,310,325.45,306,322.85,28617
SBIETFQLTY,20190520,105,105,93.5,96.84,3068
SBILIFE,20190520,643.85,657.7,636,645.7,523465
SBIN,20190520,332,345.8,331,344.7,53207071
SCAPDVR,20190520,0.55,0.6,0.55,0.6,3721
SCHAEFFLER,20190520,4965,4965,4805.15,4849.9,2548
SCHAND,20190520,135.5,138,133,133.9,11056
SCHNEIDER,20190520,93.5,105.5,92.1,103.8,211540
SCI,20190520,31.55,33.25,31.55,32.3,995425
SDBL,20190520,144.8,144.8,137.15,141.15,16687
SEAMECLTD,20190520,486,490,468,486.35,16321
SELAN,20190520,173,179.2,173,174.15,56623
SELMCL,20190520,1.05,1.05,0.95,1,136531
SEQUENT,20190520,69.85,69.85,68.2,69,607560
SESHAPAPER,20190520,927.35,970,927.35,944,3341
SETCO,20190520,25.45,26.5,24.35,26.15,214118
SETFGOLD,20190520,2855,2859,2832.5,2842.2,1141
SETFNIF50,20190520,116.75,122,116.75,120.77,114256
SETFNIFBK,20190520,305.9,311.53,303.4,310.53,643533
SETFNN50,20190520,267.2,276.87,267.2,276.78,14581
SFL,20190520,1251.05,1255,1228.85,1241.6,4497
SGL,20190520,6.7,7.2,6.5,6.8,933
SHAHALLOYS,20190520,13.4,13.85,12.9,13.4,2415
SHAKTIPUMP,20190520,412.9,421.7,403.05,413.65,28709
SHALBY,20190520,129.65,132.4,126.25,129.4,11318
SHALPAINTS,20190520,78.8,81,78.1,78.85,58087
SHANKARA,20190520,512,525,505.3,511.7,57257
SHANTIGEAR,20190520,123,123,116.8,117.75,15708
SHARDACROP,20190520,342,360.5,342,356.85,5877
SHARDAMOTR,20190520,1325,1338,1261.05,1271.9,1340
SHARIABEES,20190520,264,267,252.52,255.52,158
SHEMAROO,20190520,370,374,354.95,357.4,5094
SHILPAMED,20190520,389,390,378,381,6724
SHIRPUR-G,20190520,13,13,13,13,44157
SHIVAMAUTO,20190520,34.5,35.8,33.7,35.45,80712
SHIVAMILLS,20190520,53.3,55.05,50,50.25,9098
SHIVATEX,20190520,193.65,193.65,171.6,174.8,32404
SHK,20190520,147.5,162,147.5,157.2,647937
SHOPERSTOP,20190520,460.05,470.95,447.5,459.9,52214
SHREECEM,20190520,19832,20656.95,19756.4,20346.25,55622
SHREEPUSHK,20190520,147.7,151,143,145.95,22985
SHREERAMA,20190520,5.2,5.55,5.1,5.2,21880
SHREYANIND,20190520,143.15,149.35,143.15,148.6,43007
SHREYAS,20190520,168.75,177.9,165,173.05,4141
SHRIPISTON,20190520,974.05,974.05,930.1,969,39
SHRIRAMCIT,20190520,1525,1525,1432,1470.3,58199
SHRIRAMEPC,20190520,7.2,7.2,7,7.2,68107
SHYAMCENT,20190520,5.65,5.75,5.2,5.35,35155
SICAGEN,20190520,24.1,26.4,23.3,24.9,69067
SICAL,20190520,128,128,115.1,119.25,19047
SIEMENS,20190520,1140.9,1197.3,1140.9,1192.1,411728
SIGIND,20190520,36.95,38.35,36,37.75,21746
SIL,20190520,13.3,13.3,13.3,13.3,702
SILINV,20190520,160,182,160,174.75,5725
SIMBHALS,20190520,10.9,10.9,9.75,10.1,28636
SIMPLEXINF,20190520,160,171,160,162.35,84883
SINTEX,20190520,7.45,7.75,7.4,7.7,2003856
SIS,20190520,899,899,872.05,879.55,6317
SITASHREE,20190520,0.55,0.55,0.5,0.5,3001
SITINET,20190520,3.45,3.45,3.15,3.15,387502
SIYSIL,20190520,327.05,341.5,323.6,336.55,15933
SJVN,20190520,24.2,24.45,24.2,24.3,572542
SKFINDIA,20190520,1850,1938.25,1843.05,1883.75,50763
SKIL,20190520,8.95,9,8.3,8.9,4724
SKIPPER,20190520,63.5,63.5,60.25,61.4,46885
SKMEGGPROD,20190520,49.45,49.45,45.45,45.7,38833
SMARTLINK,20190520,80.55,85.9,80.4,83.35,15702
SMLISUZU,20190520,758.2,785.65,758.2,777.1,9741
SMPL,20190520,0.45,0.45,0.4,0.45,15251
SMSLIFE,20190520,448.05,450,423.95,438.75,3869
SMSPHARMA,20190520,55.7,56.75,54,55.55,44398
SNOWMAN,20190520,31.1,31.2,30.3,31,157825
SOBHA,20190520,497.7,497.7,472.25,482.65,280094
SOLARA,20190520,449.9,449.9,429.5,431.4,52374
SOLARINDS,20190520,1080.85,1128,1079.5,1122.6,5863
SOMANYCERA,20190520,378,386.6,368.05,372.45,26752
SOMATEX,20190520,3.7,3.7,3.55,3.55,4500
SOMICONVEY,20190520,21.2,22.2,21.2,21.35,778
SONATSOFTW,20190520,344,344,332.5,335.95,40162
SORILINFRA,20190520,274.85,274.85,274.85,274.85,4879
SOTL,20190520,1088.9,1118.7,1088.9,1116.8,129
SOUTHBANK,20190520,13.8,14.2,13.7,14.05,18903446
SOUTHWEST,20190520,29,29,26.5,27.9,92
SPAL,20190520,299.5,309,290.05,298,8687
SPARC,20190520,151.9,152.1,145.8,146.3,326067
SPCENET,20190520,1,1,0.9,0.9,23309
SPECIALITY,20190520,90.85,90.85,87.5,89.15,91549
SPENCERS,20190520,139,139,122,124.8,1105439
SPENTEX,20190520,1.65,1.7,1.65,1.7,5300
SPIC,20190520,22.9,23.8,22.9,23.55,37360
SPICEMOBI,20190520,6.55,7.45,6.5,7.45,50893
SPLIL,20190520,44.5,45.05,43.1,44.2,27981
SPMLINFRA,20190520,27.5,29.4,27.25,27.8,36182
SPTL,20190520,15.95,16.55,15.45,16.35,1546307
SPYL,20190520,0.25,0.25,0.25,0.25,53716
SREEL,20190520,198.15,207.95,195.5,203.9,19646
SREINFRA,20190520,23.8,24.85,23.75,24.15,790963
SRF,20190520,2860,2938,2827.75,2918.3,355828
SRHHYPOLTD,20190520,152.15,157.9,152.1,154.2,3648
SRIPIPES,20190520,187,187.75,182.55,186,59679
SRTRANSFIN,20190520,1071,1122,1071,1097.45,1073658
SSWL,20190520,810,817.9,800,805.4,3462
STAMPEDE,20190520,1.15,1.2,1.15,1.15,81892
STAR,20190520,424,426.95,416.5,422.25,658732
STARCEMENT,20190520,110.95,112.9,110.05,112,58888
STARPAPER,20190520,113.8,124.6,110,117.4,60638
STCINDIA,20190520,115.1,123.7,112.05,118.8,308923
STEELXIND,20190520,13.1,13.55,12.3,13,46795
STEL,20190520,93.9,95,90.2,93.95,7539
STERTOOLS,20190520,215,230,215,225.5,10259
STRTECH,20190520,175,176.95,167.6,168.1,1740870
SUBCAPCITY,20190520,14.5,14.5,14.5,14.5,2
SUBEX,20190520,7.1,7.2,6.95,7,1270773
SUBROS,20190520,242,274,237.95,263.35,75109
SUDARSCHEM,20190520,331.9,331.9,297.8,310.4,47351
SUJANAUNI,20190520,0.25,0.3,0.2,0.2,130398
SUMEETINDS,20190520,3.25,3.7,3.2,3.7,251759
SUMMITSEC,20190520,500.1,527.8,495.95,523.8,1996
SUNCLAYLTD,20190520,2498,2702.4,2490.45,2596.05,2337
SUNDARAM,20190520,1.75,2.1,1.75,2.1,1130070
SUNDARMFIN,20190520,1415.25,1509.95,1415.25,1501.25,35793
SUNDARMHLD,20190520,87.4,89.9,84,85.85,70260
SUNDRMBRAK,20190520,304.05,304.05,283.95,292.6,267
SUNDRMFAST,20190520,525.3,534.8,521,531.4,43135
SUNFLAG,20190520,41.5,43,41.5,42.6,108233
SUNILHITEC,20190520,0.75,0.8,0.7,0.7,446195
SUNPHARMA,20190520,420,429,410.2,413.5,3809738
SUNTECK,20190520,447,473.5,446,470.3,210513
SUNTV,20190520,550,566.7,540.15,563.35,1612540
SUPERHOUSE,20190520,100.25,104.45,99.8,102.15,3594
SUPERSPIN,20190520,5.8,6.7,5.55,6.1,122847
SUPPETRO,20190520,207.05,208.75,201.5,202.8,7398
SUPRAJIT,20190520,204.4,207.7,201.15,202.75,24103
SUPREMEIND,20190520,962,1024.9,957,1016.85,256201
SUPREMEINF,20190520,18.75,19.65,17.9,19.45,2291
SURANASOL,20190520,7.25,7.25,6.8,6.95,14839
SURANAT&P,20190520,4.05,4.2,4.05,4.1,1359
SURYALAXMI,20190520,35.6,35.6,30.1,31,7995
SURYAROSNI,20190520,225,243.5,225,238.55,78555
SUTLEJTEX,20190520,37,37,36,36.5,12837
SUVEN,20190520,260,261,252.1,253.95,158413
SUZLON,20190520,5.4,6,5.4,5.85,51633140
SWANENERGY,20190520,101.85,119.8,101.35,110.45,142260
SWARAJENG,20190520,1349.9,1355,1317,1332.15,3275
SWELECTES,20190520,227.25,231,219,230.2,1164
SYMPHONY,20190520,1264.65,1264.65,1215.3,1222.55,14372
SYNCOM,20190520,1.35,1.45,1.35,1.35,24402
SYNDIBANK,20190520,34,35.1,33.3,35,7560076
SYNGENE,20190520,595.1,610,594.15,603.2,46550
TAINWALCHM,20190520,58.5,63,58.5,60.95,600
TAJGVK,20190520,186.2,193.3,184.8,188.85,17776
TAKE,20190520,145.6,147.4,137.5,139.8,146381
TALBROAUTO,20190520,187,188.9,180,181.65,12178
TALWALKARS,20190520,47.1,47.25,46.2,46.65,93562
TALWGYM,20190520,107.5,110,106.1,108.75,31592
TANLA,20190520,47.95,47.95,45.55,46.65,313008
TANTIACONS,20190520,3.5,3.5,3.5,3.5,1000
TARAJEWELS,20190520,0.85,0.85,0.75,0.8,50452
TARAPUR,20190520,5.2,5.65,5.2,5.65,7500
TARMAT,20190520,40.65,40.65,36.1,38,6766
TASTYBITE,20190520,8599.9,8599.9,8360,8403.85,448
TATACHEM,20190520,626.1,635,607,609.45,1988897
TATACOFFEE,20190520,88.65,92.45,86.5,90.85,730234
TATACOMM,20190520,558.5,574.65,543.95,555.2,383194
TATAELXSI,20190520,876,884.65,856.35,861.4,623775
TATAGLOBAL,20190520,239.8,241.95,231.5,235.85,7507001
TATAINVEST,20190520,869,879,857.05,868.2,19666
TATAMETALI,20190520,600,621,582.95,615.4,71216
TATAMOTORS,20190520,181.45,192,179.25,190.15,29873588
TATAMTRDVR,20190520,85.5,89.7,84,88.85,5278663
TATAPOWER,20190520,63.4,67.9,63.25,65.75,12597503
TATASPONGE,20190520,693,728.8,679.95,699.9,284923
TATASTEEL,20190520,478,494.75,476.65,483.8,8457583
TATASTLBSL,20190520,30.2,31.8,30.2,30.65,1162347
TBZ,20190520,53.8,54.65,52.65,53.25,92611
TCI,20190520,290.1,301,290,297.55,13994
TCIEXP,20190520,665,669,646.05,662.1,6020
TCIFINANCE,20190520,13.25,13.85,13.15,13.5,16492
TCNSBRANDS,20190520,820,830.95,790,803.85,42235
TCPLPACK,20190520,380,380,362.3,366.8,2205
TCS,20190520,2125,2151.4,2050,2143.95,2625116
TDPOWERSYS,20190520,129,129,122.1,127.95,20737
TEAMLEASE,20190520,2910,2940,2841.05,2928.55,19088
TECHIN,20190520,3.7,4,3.7,4,12467
TECHM,20190520,790,790,763,779.35,3754370
TECHNOE,20190520,234,239.15,233.2,237.7,6569
TECHNOFAB,20190520,56.55,56.55,48.1,51.9,10591
TEJASNET,20190520,198,198.65,193.2,195.1,64389
TERASOFT,20190520,41.4,44.9,41,43.85,12990
TEXINFRA,20190520,53.25,59,51.55,53.15,11854
TEXMOPIPES,20190520,20,20.1,19,19.5,34415
TEXRAIL,20190520,64.5,67.95,63.9,67.1,224279
TFCILTD,20190520,112.6,114.45,111,111.85,105119
TFL,20190520,9.65,9.7,9.15,9.15,69418
TGBHOTELS,20190520,9.55,9.95,9.55,9.95,10723
THANGAMAYL,20190520,298.95,301,286.1,291.95,3414
THEINVEST,20190520,146.95,156.95,140,143.05,6565
THEMISMED,20190520,260,273.75,252.6,265,192
THERMAX,20190520,955.55,1004.4,951.55,998.25,577426
THIRUSUGAR,20190520,11.8,12.5,11.5,12.3,4846
THOMASCOOK,20190520,248.5,248.65,238.2,241.05,222236
THYROCARE,20190520,448.4,451,425.05,434.7,44621
TI,20190520,15.9,16.35,15.5,16.05,259130
TIDEWATER,20190520,4840,4921.95,4830,4862.7,603
TIIL,20190520,492.5,495.15,480.05,483.6,3592
TIINDIA,20190520,384,388.35,375.35,387.1,46984
TIJARIA,20190520,16.5,16.8,14.6,15.95,36821
TIL,20190520,231,232.9,222,230.05,4954
TIMESGTY,20190520,36.15,36.15,32.9,35.55,1298
TIMETECHNO,20190520,81,92,79.9,88.85,1355109
TIMKEN,20190520,558,562,544.95,556.95,35234
TINPLATE,20190520,126.7,136.6,125.2,132.8,469476
TIPSINDLTD,20190520,60,60.15,58.55,59.9,3090
TIRUMALCHM,20190520,79.5,82.4,77.9,80.8,395252
TITAN,20190520,1214,1238,1205,1231.65,2881354
TMRVL,20190520,24.35,24.4,20.1,20.7,126667
TNPETRO,20190520,36.2,37.5,36.2,37.1,133781
TNPL,20190520,183.6,187.5,182.55,184.85,34621
TNTELE,20190520,1.85,1.85,1.8,1.8,2040
TOKYOPLAST,20190520,49.5,53.4,49,50.3,2000
TORNTPHARM,20190520,1660.05,1689.15,1644.95,1654.4,119474
TORNTPOWER,20190520,239.25,252.3,237.5,248.05,888291
TPLPLASTEH,20190520,136.4,139.4,133.25,137.05,5727
TREEHOUSE,20190520,4.85,4.85,4.45,4.7,42968
TREJHARA,20190520,24.65,25.4,24.3,24.3,3480
TRENT,20190520,368.9,377.8,362.2,368.85,76314
TRF,20190520,131,135.7,129,135.7,385622
TRIDENT,20190520,63.9,65.6,62.55,63.7,537340
TRIGYN,20190520,72.25,73.3,70.35,70.85,83999
TRIL,20190520,11.55,12.6,11.2,11.4,67336
TRITURBINE,20190520,105.1,121.95,105,119.8,281213
TRIVENI,20190520,65.2,67.2,64.95,66.9,655752
TTKHLTCARE,20190520,648.95,690,633.1,646.55,1859
TTKPRESTIG,20190520,7125,7270,7085.1,7121.85,4024
TTL,20190520,47.05,49,45.2,46.75,7894
TTML,20190520,2.85,2.85,2.6,2.65,804978
TV18BRDCST,20190520,28.5,29.2,27.7,28.85,6193236
TVSELECT,20190520,164.75,186.1,159.15,186.1,310749
TVSMOTOR,20190520,478,499,476,493.4,1035060
TVSSRICHAK,20190520,2148,2249,2050,2060.65,5374
TVTODAY,20190520,290,293,272,278.1,135740
TVVISION,20190520,2.85,2.85,2.7,2.7,2645
TWL,20190520,63,65.4,63,64.8,268441
UBL,20190520,1382,1384.8,1352.3,1374.25,821494
UCALFUEL,20190520,156.9,185.1,156.9,163.1,10487
UCOBANK,20190520,17.15,17.8,16.95,17.3,489886
UFLEX,20190520,225.15,232,223.4,229.05,164282
UFO,20190520,202,208,190.1,191.5,37065
UGARSUGAR,20190520,15,15.45,14.6,15.2,171030
UJAAS,20190520,6.9,6.9,6.35,6.65,147753
UJJIVAN,20190520,314.25,341.85,314.25,339.35,2946352
ULTRACEMCO,20190520,4560.25,4807.65,4558.1,4774.2,974132
UMANGDAIRY,20190520,47.05,55,47.05,48.95,15789
UNICHEMLAB,20190520,186.5,188.5,182,187.05,83387
UNIENTER,20190520,99.85,105,99.85,103,17978
UNIONBANK,20190520,74.3,75.1,72.65,74,12806147
UNIPLY,20190520,36.7,37.7,36.7,37.7,66824
UNITECH,20190520,1.45,1.45,1.4,1.4,2903274
UNITEDBNK,20190520,11,11.25,10.8,11.05,722237
UNITEDTEA,20190520,315,315,307.1,309.9,32
UNIVCABLES,20190520,214.7,224.95,210,218.25,91634
UPL,20190520,980.35,1023,965.35,1018.85,2757852
URJA,20190520,2.65,2.8,2.55,2.7,3315638
USHAMART,20190520,32.6,33.4,32.3,32.55,402044
UTINEXT50,20190520,270,274.9,270,274.9,715
UTINIFTETF,20190520,1217.3,1240,1215,1239.33,3647
UTISENSETF,20190520,450,450,397.95,408.1,1638
UTISXN50,20190520,330.6,330.6,330,330,2
UTTAMSTL,20190520,9.95,10.05,9.6,9.8,89583
UTTAMSUGAR,20190520,117.2,123,116.3,121.9,96614
UVSL,20190520,0.1,0.1,0.05,0.05,5162973
V2RETAIL,20190520,224.8,224.8,217.5,219.1,44014
VADILALIND,20190520,539,545,531,540.75,13708
VAIBHAVGBL,20190520,675.3,686,671.1,683.25,14214
VAKRANGEE,20190520,51.8,52.7,50,51.85,6342948
VARDHACRLC,20190520,43.15,44.8,43,43.15,22470
VARDMNPOLY,20190520,6,6.25,5.7,6.25,10662
VARROC,20190520,495.5,505,489,491.65,24493
VASCONEQ,20190520,13.75,13.75,12.9,13.35,117391
VASWANI,20190520,9.35,9.35,8.6,8.8,13838
VBL,20190520,930.5,933.85,901.15,908.75,142190
VEDL,20190520,165,168,164,167.1,7540373
VENKEYS,20190520,1695,1735,1650.1,1684.35,106414
VENUSREM,20190520,28.7,28.8,27.85,28.35,21874
VESUVIUS,20190520,1140,1187,1106.4,1173.6,24189
VETO,20190520,62.5,69.4,62.5,68.9,49361
VGUARD,20190520,210,212.5,206.5,207.85,872308
VHL,20190520,2040,2197.95,2023.45,2153.6,304
VICEROY,20190520,2.85,2.9,2.7,2.7,24341
VIDHIING,20190520,73.75,74.7,72.4,74.25,20951
VIJIFIN,20190520,0.75,0.75,0.7,0.7,59819
VIKASECO,20190520,12,12.4,11.4,11.9,1147931
VIKASMCORP,20190520,3.6,3.75,3.6,3.6,1109581
VIMTALABS,20190520,195,195,187.8,193.45,18747
VINATIORGA,20190520,1900,1909.9,1830.2,1872.8,30354
VINDHYATEL,20190520,1390,1395.05,1350,1386.25,8421
VINYLINDIA,20190520,68.7,70.95,68,69,19920
VIPCLOTHNG,20190520,15.7,17.5,15.7,16.9,133312
VIPIND,20190520,445,449.75,433.1,445.85,358406
VIPULLTD,20190520,47,50,46.2,48.75,13489
VISAKAIND,20190520,350.2,360,346.7,348.25,49337
VISASTEEL,20190520,6.75,7.2,6.7,6.95,5888
VISESHINFO,20190520,0.05,0.1,0.05,0.1,2218629
VISHNU,20190520,134.05,145,134.05,138.55,1894
VIVIDHA,20190520,0.5,0.5,0.45,0.45,96454
VIVIMEDLAB,20190520,20.9,23.3,20.85,22.45,190026
VLSFINANCE,20190520,58.3,67.3,58.3,59.3,35985
VMART,20190520,2299.95,2350,2231,2301.6,15965
VOLTAMP,20190520,1050,1050,1022.45,1025.2,1364
VOLTAS,20190520,588,606.5,585,590,1591835
VRLLOG,20190520,263.95,276.2,249.7,270.75,278638
VSSL,20190520,96.9,96.9,88.5,89.9,28073
VSTIND,20190520,3525,3525,3452.25,3486.15,1760
VSTTILLERS,20190520,1198,1198,1154.25,1177.9,2266
VTL,20190520,1080.6,1136,1080.6,1102.1,2432
WABAG,20190520,281.05,301.85,275.4,298.4,176796
WABCOINDIA,20190520,6200,6218.45,6150,6190.75,3923
WALCHANNAG,20190520,83,86.2,81.5,85.35,290553
WANBURY,20190520,18.25,18.25,17.5,17.65,3714
WEBELSOLAR,20190520,22.9,25.8,22.9,24.7,91981
WEIZFOREX,20190520,520.95,521,509,518,242
WEIZMANIND,20190520,37,37,35,35.95,2154
WELCORP,20190520,134.3,140.2,131.7,139.2,677605
WELENT,20190520,116,123.45,113.8,119.4,691444
WELINV,20190520,153.95,155,144.05,150,563
WELSPUNIND,20190520,53.65,54.25,52.3,53.95,437790
WENDT,20190520,2601,2690,2570,2622.7,324
WHEELS,20190520,840,849.9,825.1,829.3,1831
WHIRLPOOL,20190520,1480,1482,1404.05,1417.2,23908
WILLAMAGOR,20190520,23.45,23.45,23,23.45,2317
WINDMACHIN,20190520,63.15,67.4,63.15,65.25,151276
WINSOME,20190520,0.9,0.95,0.9,0.95,101
WIPRO,20190520,289.5,291.5,287.4,290.25,4183461
WOCKPHARMA,20190520,370,391.9,370,387.7,1241797
WONDERLA,20190520,309.9,309.9,300.3,303.95,11828
WSI,20190520,0.85,0.9,0.85,0.9,913
WSTCSTPAPR,20190520,228,233,224.45,230.25,118346
XCHANGING,20190520,44.5,45,43.35,44.25,2274
XELPMOC,20190520,72.55,72.55,66.75,68.25,1064
XPROINDIA,20190520,31.2,32.05,31.2,32.05,171
YESBANK,20190520,142.5,144.9,137,143.55,82205265
ZEEL,20190520,384.95,394.95,355.05,362.5,18302126
ZEELEARN,20190520,23.8,26.5,23.3,25.6,1269326
ZEEMEDIA,20190520,13.6,13.9,13.25,13.55,1429799
ZENITHBIR,20190520,0.55,0.6,0.5,0.5,11132
ZENITHEXPO,20190520,100.05,100.05,100.05,100.05,1678
ZENSARTECH,20190520,248,250.55,244.7,245.9,59920
ZENTEC,20190520,71.7,77.7,71.7,73.8,77158
ZICOM,20190520,3.05,3.05,2.85,2.85,17710
ZODIACLOTH,20190520,225.1,246.95,225.1,245.2,1590
ZODJRDMKJ,20190520,32.2,34.4,32.1,33.3,2680
ZUARI,20190520,159,168.5,157.55,159.5,80178
ZUARIGLOB,20190520,94.1,98.75,93.45,95.15,35162
ZYDUSWELL,20190520,1318.8,1318.8,1271.9,1286.2,7003
NSENIFTY,20190520,11651.90,11845.20,11591.70,11828.25,452096261,0
NIFTYJUNIOR,20190520,26828.95,27104.40,26655.30,27081.40,342279600,0
NIFTYMIDCAPLIQ15,20190520,4079.55,4168.80,4069.70,4162.70,117350259,0
NSE100,20190520,11734.55,11919.50,11672.10,11903.95,799654524,0
NIFTY200,20190520,6019.00,6112.85,5987.60,6106.00,1334210414,0
NSE500,20190520,9538.30,9681.10,9485.85,9671.90,1760816962,0
NSEMIDCAP150,20190520,6195.50,6276.05,6162.60,6270.40,544725598,0
MIDCAP50,20190520,4798.60,4885.95,4788.65,4882.20,348079587,0
NSEMIDCAP,20190520,17310.40,17576.15,17233.20,17561.95,534555890,0
NIFTYSMALLCAP250,20190520,-,-,-,5264.15,-,0
NIFTYSMALLCAP50,20190520,-,-,-,3110.20,-,0
NSESMLCAP100,20190520,6315.95,6422.60,6262.80,6418.80,-,0
NIFTYLARGEMIDCAP250,20190520,-,-,-,5931.60,1344380122,0
NIFTYMIDSMALLCAP400,20190520,-,-,-,5916.35,-,0
NIFTYAUTO,20190520,8282.30,8438.55,8221.30,8422.10,96833371,0
BANKNIFTY,20190520,30230.40,30827.85,30111.20,30759.70,321102950,0
NIFTYFINSERVICE,20190520,12953.20,13263.10,12919.15,13222.45,170100355,0
NIFTYFMGC,20190520,30447.05,30592.85,30055.50,30547.65,33027463,0
NSEIT,20190520,15933.30,16009.65,15642.70,15968.20,33973487,0
NIFTYMEDIA,20190520,2263.95,2284.95,2181.35,2226.50,52607380,0
NIFTYMETAL,20190520,2875.00,2927.70,2856.65,2899.15,76801082,0
NIFTYPHARMA,20190520,8640.00,8675.30,8415.25,8505.95,23974986,0
NIFTYPVTBANK,20190520,16850.70,17171.30,16790.55,17130.50,208062817,0
NIFTYPSUBANK,20190520,3082.60,3202.15,3052.45,3181.45,175603071,0
NIFTYREALTY,20190520,260.15,268.05,259.05,267.00,24578025,0
NIFTYCOMMODITIES,20190520,3564.65,3638.95,3560.60,3634.30,178569468,0
NIFTYCONSUMPTION,20190520,4790.80,4847.35,4759.65,4839.90,85550990,0
NIFTYCPSE,20190520,2233.55,2275.50,2221.15,2271.20,78583178,0
NIFTYENERGY,20190520,15991.45,16272.25,15944.15,16240.40,90078768,0
NIFTY100ESG,20190520,-,-,-,2186.40,712356672,0
NIFTY100ENHESG,20190520,-,-,-,2226.85,667792781,0
NIFTYINFRA,20190520,3115.15,3200.40,3113.80,3188.10,484963945,0
NIFTYMNC,20190520,12921.80,13045.00,12831.35,13026.90,60343416,0
NIFTYPSE,20190520,3479.10,3538.50,3466.15,3532.75,142959257,0
NIFTYSMEEMERGE,20190520,-,-,-,1490.00,856650,0
NIFTYSERVSECTOR,20190520,16300.60,16615.85,16219.90,16578.70,385170667,0
NIFTYSHARIAH25,20190520,-,-,-,4265.79,71566528,0
NIFTY50SHARIAH,20190520,-,-,-,2515.43,61594671,0
NIFTY500SHARIAH,20190520,-,-,-,2953.89,275174111,0
NIFTYABGROUP,20190520,-,-,-,3430.92,148675323,0
NIFTYMAHINDRA,20190520,-,-,-,11220.88,11671943,0
NIFTYTATA,20190520,-,-,-,6932.05,77584269,0
NIFTYTATA25CAP,20190520,-,-,-,4862.75,69425943,0
NIFTYABGROUP,20190520,-,-,-,3430.92,148675323,0
NIFTYLIQ15,20190520,3935.60,4034.25,3926.10,4026.70,266552675,0
NIFTY500VALUE50,20190520,-,-,-,4406.63,468364121,0
NIFTYALPHALOWVOL30,20190520,-,-,-,11764.08,111370698,0
NIFTYQUALLOWVOL30,20190520,-,-,-,8252.23,96271668,0
NIFTYALPHAQUALLOWVOL30,20190520,-,-,-,9423.06,102842013,0
NIFTYALPHAQUALVALLOWVOL30,20190520,-,-,-,7296.86,98056163,0
NIFTY50EQUALWEIGHT,20190520,12632.35,12825.65,12545.80,12808.70,452096261,0
NIFTY100EQUALWEIGHT,20190520,13115.20,13286.95,13030.15,13274.25,799654524,0
NIFTY100LOWVOL30,20190520,8743.60,8861.30,8679.75,8849.15,110994804,0
NSEDEFTY,20190520,-,-,-,5876.60,-,0
NIFTY50DIVPOINT,20190520,2.68,2.68,2.68,2.68,-,0
NIFTYDIVOPPS50,20190520,2667.55,2694.40,2642.00,2690.55,245655914,0
NIFTYALPHA50,20190520,12048.80,12151.75,11923.35,12129.40,149847648,0
NIFTY50ARBITRAGE,20190520,-,-,-,1810.93,-,0
NIFTY50FUTINDEX,20190520,-,-,-,4104.89,-,0
NIFTY50FUTTRINDEX,20190520,-,-,-,11864.40,-,0
NIFTYHIGHBETA50,20190520,-,-,-,1603.44,612249821,0
NIFTYLOWVOL50,20190520,-,-,-,10266.24,146013895,0
NIFTY200QUALITY30,20190520,-,-,-,9677.75,-,0
NIFTY50VALUE20,20190520,5454.25,5499.80,5398.65,5490.25,191906363,0
NIFTYGROWSECT15,20190520,6057.60,6112.60,5988.55,6102.50,131328885,0
NIFTY50TR2XLEV,20190520,6465.65,6675.50,6400.80,6657.40,-,0
NIFTY50PR2XLEV,20190520,5074.35,5239.05,5023.45,5224.85,-,0
NIFTY50TR1XINV,20190520,349.00,350.85,342.95,343.50,-,0
NIFTY50PR1XINV,20190520,393.90,396.00,387.10,387.70,-,0
NIFTY-GS-COMPSITE,20190520,1908.61,1917.44,1908.61,1915.98,-,0
NIFTY-GS-4-8YR,20190520,1997.53,2004.26,1997.53,2003.31,-,0
NIFTY-GS-8-13YR,20190520,1868.66,1874.79,1868.66,1876.91,-,0
NIFTY-GS-10YR,20190520,1723.92,1734.33,1723.92,1732.73,-,0
NIFTY-GS-10YR-CLN,20190520,906.37,911.99,906.37,911.13,-,0
NIFTY-GS-11-15YR,20190520,1971.57,1978.47,1971.57,1979.79,-,0
NIFTY-GS-15YRPLUS,20190520,2118.56,2124.33,2118.56,2126.43,-,0
VIX,20190520,28.08,28.08,19.76,23.68,0,0