20MICRONS,20190521,36.4,37,34.4,34.95,19787
21STCENMGM,20190521,18.45,18.8,18.1,18.2,923
3IINFOTECH,20190521,3.7,3.7,3.55,3.6,1125932
3MINDIA,20190521,22990.85,23219.8,22710.25,23109.2,2088
3PLAND,20190521,10.55,11,10.05,10.15,1720
5PAISA,20190521,326,346.5,321.1,328.2,59185
63MOONS,20190521,146.5,147,139.1,140.5,260576
8KMILES,20190521,101.6,104.3,99.6,101.15,123860
A2ZINFRA,20190521,17.1,17.7,16.5,16.95,2025411
AARTIDRUGS,20190521,570.5,575.45,555.6,557.75,7087
AARTIIND,20190521,1644,1725.95,1644,1717.35,175336
AARVEEDEN,20190521,23.05,24.4,22.75,22.9,1260
AAVAS,20190521,1461,1500,1450,1461.6,14668
ABAN,20190521,50,50.75,47.7,48.05,45838
ABB,20190521,1440,1457.95,1414,1428.85,104736
ABBOTINDIA,20190521,7540,7835,7497.6,7696.75,9070
ABCAPITAL,20190521,96,97.4,94.25,95.05,1314905
ABFRL,20190521,203.8,205.9,201.5,203,465754
ABSLNN50ET,20190521,304,304,304,304,130
ACC,20190521,1670,1681,1595.5,1609.85,997742
ACCELYA,20190521,901,915,895,898.5,4347
ACE,20190521,97.9,100.35,96,96.25,204154
ADANIENT,20190521,154.7,158.95,148.45,154.65,39732349
ADANIGAS,20190521,131.85,134.1,129.1,131.25,832157
ADANIGREEN,20190521,44.1,45.2,43.1,43.35,2839782
ADANIPORTS,20190521,409,411.4,385.3,387.6,9115899
ADANIPOWER,20190521,47.3,48.1,44.8,46,25614931
ADANITRANS,20190521,225,231.7,222.7,225.8,143765
ADFFOODS,20190521,259.8,262.5,245.5,258.95,26036
ADHUNIK,20190521,2.2,2.4,2.2,2.25,32537
ADHUNIKIND,20190521,81.95,81.95,75,75.2,26119
ADLABS,20190521,8.15,8.15,7,7.2,210223
ADORWELD,20190521,319.65,360,316.6,335.2,62577
ADROITINFO,20190521,15.3,15.3,15,15,80
ADSL,20190521,14.1,14.6,13.7,14.05,13824
ADVANIHOTR,20190521,62.1,65.85,60.2,60.45,4301
ADVENZYMES,20190521,179,184.7,175.95,179.9,114543
AEGISCHEM,20190521,204,207.2,203,205.95,78430
AGARIND,20190521,165.15,166.9,155.15,158.2,665
AGCNET,20190521,100.35,102.85,100.1,101.5,423
AGLSL,20190521,55.95,57,54,55.65,1082
AGRITECH,20190521,61.05,63.5,58.1,59.15,10966
AGROPHOS,20190521,73,73,70.3,70.6,43438
AHLEAST,20190521,229,245,212,215.55,5849
AHLUCONT,20190521,322.2,328,318,325.5,41282
AHLWEST,20190521,324,330,316,327.35,59
AIAENG,20190521,1690.15,1697,1674,1687.85,8392
AIFL,20190521,7.5,7.85,7.5,7.85,19479
AIONJSW,20190521,21.65,21.9,20.35,20.6,28553
AIRAN,20190521,32.4,32.4,28.1,29.55,26862
AJANTPHARM,20190521,1035,1044,1005.35,1016.25,271207
AJMERA,20190521,164,170,162.6,164.7,23064
AKSHARCHEM,20190521,257.05,261.2,250.75,256.15,3957
AKSHOPTFBR,20190521,16.2,18.1,15.6,16.75,3715794
AKZOINDIA,20190521,1690.05,1715.85,1671,1676.5,2502
ALANKIT,20190521,31.9,32.6,31.15,32,552754
ALBERTDAVD,20190521,384.05,398,384.05,387.95,3094
ALBK,20190521,46.35,46.85,44.7,45.15,5124061
ALCHEM,20190521,1.8,1.85,1.75,1.85,3398
ALEMBICLTD,20190521,41.3,41.9,40.45,40.5,68545
ALICON,20190521,613.95,613.95,576.05,577.8,920
ALKALI,20190521,41,43.6,39.9,43.45,12846
ALKEM,20190521,1700.2,1721.85,1685,1692.45,8815
ALKYLAMINE,20190521,855.95,880,775.3,782.4,39037
ALLCARGO,20190521,106.85,106.85,104,104.35,50220
ALLSEC,20190521,310,312.05,308.5,311,45513
ALMONDZ,20190521,19.8,19.8,18.3,18.8,937
ALOKTEXT,20190521,4.1,4.1,3.8,3.9,1992240
ALPA,20190521,24.85,24.85,23.2,23.3,13709
ALPHAGEO,20190521,450,450.55,422.4,435.2,5553
ALPSINDUS,20190521,1.1,1.1,1.1,1.1,948
AMARAJABAT,20190521,644.05,644.45,626,629.1,180047
AMBER,20190521,749.9,750,735,742.8,3314
AMBIKCO,20190521,1119,1119,1087,1092.65,3203
AMBUJACEM,20190521,225.1,227.05,219.15,220.45,3868084
AMDIND,20190521,19.4,19.4,18.9,19.05,1426
AMJLAND,20190521,19.5,19.85,19.4,19.75,923
AMRUTANJAN,20190521,298,304,289.55,292.75,33859
ANANTRAJ,20190521,28.9,29.15,26.8,28.2,220649
ANDHRABANK,20190521,24.85,24.95,23.8,24.6,1404185
ANDHRACEMT,20190521,4.3,4.35,4.05,4.25,48509
ANDHRSUGAR,20190521,346.85,364,346.7,360.9,58834
ANIKINDS,20190521,13.4,13.5,13.2,13.25,2009
ANKITMETAL,20190521,0.45,0.5,0.4,0.5,60307
ANSALAPI,20190521,8.6,8.6,8.25,8.3,98422
ANSALHSG,20190521,10.8,11.1,10.35,10.65,123218
ANTGRAPHIC,20190521,0.8,0.8,0.75,0.8,29433
ANUP,20190521,459.9,471.5,446.5,463.3,41569
APARINDS,20190521,642.45,649.7,622,626.75,2315
APCL,20190521,147.1,153.3,145,146.05,4446
APCOTEXIND,20190521,514,520.6,510,512.25,5411
APEX,20190521,278.85,279.4,272,274.15,28604
APLAPOLLO,20190521,1600,1625.05,1525.25,1565.05,18051
APLLTD,20190521,529,539.8,526.6,527.35,42105
APOLLO,20190521,133,134.2,126.55,129.2,26375
APOLLOHOSP,20190521,1196,1215,1165.1,1172.7,253823
APOLLOTYRE,20190521,183.85,184.5,181.1,181.9,1808112
APOLSINHOT,20190521,904,904,880,888.5,524
APTECHT,20190521,142.7,143.5,133,135.55,142828
ARCHIDPLY,20190521,36.65,36.95,35.4,35.55,9121
ARCHIES,20190521,22.55,22.8,21.5,21.6,34281
ARCOTECH,20190521,4.25,4.25,4,4.2,36129
ARIES,20190521,72.15,73,69.55,69.9,39672
ARIHANT,20190521,25.7,26.5,23.55,26.15,3460
ARIHANTSUP,20190521,56,58.7,55.05,56.15,14532
ARMANFIN,20190521,367.95,377,367.95,375.5,3170
AROGRANITE,20190521,51.95,52.1,50.55,50.75,11408
ARROWGREEN,20190521,62.05,65.4,61,62.5,4834
ARROWTEX,20190521,17.8,17.8,16.85,17,5041
ARSHIYA,20190521,29.05,29.25,28.2,28.45,14294
ARSSINFRA,20190521,44,44,41.5,42.05,5092
ARVIND,20190521,80.7,81.9,76.65,77.25,2038004
ARVINDFASN,20190521,814,844.6,811,844.6,90077
ARVSMART,20190521,123,123,117,117.7,7704
ASAHIINDIA,20190521,213.1,215.5,209,210.9,75502
ASAHISONG,20190521,135.15,146.4,135.1,140.75,5770
ASAL,20190521,48.9,48.9,47.6,48.3,3985
ASHAPURMIN,20190521,21.25,22.1,20.5,20.9,18744
ASHIANA,20190521,112.25,115.5,111,114.95,73910
ASHIMASYN,20190521,11.1,11.55,10.7,10.7,28796
ASHOKA,20190521,122,122.1,118.05,121.1,442985
ASHOKLEY,20190521,88.4,89.8,87.2,88.25,27443220
ASIANHOTNR,20190521,128,132.05,126.25,128.85,644
ASIANPAINT,20190521,1384,1384,1352.7,1357.75,1166297
ASIANTILES,20190521,231.75,232,225,227,107266
ASPINWALL,20190521,149.9,154,141.7,144.25,3319
ASSAMCO,20190521,1.9,2,1.9,1.95,53835
ASTEC,20190521,450.95,458.7,438.1,453.6,21362
ASTERDM,20190521,134.85,135,128,129.1,14318
ASTRAL,20190521,1275,1275,1161,1174.5,168016
ASTRAMICRO,20190521,85,85.7,83.2,83.5,131040
ASTRAZEN,20190521,2282.05,2329,2195.1,2210.45,16835
ASTRON,20190521,106.95,107.5,104,105.15,276233
ATFL,20190521,556.15,559.45,531.1,536.4,2239
ATLANTA,20190521,13.8,13.8,13.55,13.8,34341
ATLASCYCLE,20190521,52.45,52.45,48,50.55,6934
ATUL,20190521,3840,3860,3782.05,3843.25,11108
ATULAUTO,20190521,304.85,312,301,307.65,6438
AUBANK,20190521,698.8,709.4,686.4,697.65,199328
AURIONPRO,20190521,132,132,125.1,125.5,3178
AUROPHARMA,20190521,665,680,658.85,666.45,4277829
AUSOMENT,20190521,35.4,38.8,35.4,37.65,970
AUTOAXLES,20190521,1100,1115,1082.25,1088,4331
AUTOIND,20190521,48.4,49.5,47.15,47.75,14870
AUTOLITIND,20190521,33.4,33.4,31.1,31.9,3427
AVADHSUGAR,20190521,509,528.6,494.4,507.1,100571
AVANTIFEED,20190521,336.5,338.45,330.5,332.6,321045
AVTNPL,20190521,23.5,23.75,22.95,23,14144
AXISBANK,20190521,789.7,791.8,771.05,772.95,9251548
AXISCADES,20190521,57.5,57.5,51.95,54.3,421319
AXISGOLD,20190521,2784,2799,2761.5,2780.35,217
AXISNIFTY,20190521,1216.29,1397.5,1216.29,1397.5,3621
AYMSYNTEX,20190521,35.05,35.4,34.6,34.7,2375
BAFNAPHARM,20190521,8,8.35,7.8,7.85,5694
BAGFILMS,20190521,4.45,4.45,4.3,4.35,12217
BAJAJ-AUTO,20190521,3014,3043.9,2969.05,2979.3,447168
BAJAJCON,20190521,338,344.65,330.95,337.2,35020
BAJAJELEC,20190521,550,563.4,546.05,560.95,211457
BAJAJFINSV,20190521,8239,8335,8100.05,8185.4,379115
BAJAJHIND,20190521,8,8.25,7.95,8.05,1360280
BAJAJHLDNG,20190521,3302,3360,3251,3304.35,15920
BAJFINANCE,20190521,3418.05,3488,3375,3433.3,2884997
BALAJITELE,20190521,73.5,73.5,69.8,70.1,22142
BALAMINES,20190521,438,439,401.35,408.85,38084
BALAXI,20190521,114.15,114.15,103.35,111.35,23498
BALKRISHNA,20190521,36.35,36.35,33.5,33.7,9784
BALKRISIND,20190521,782.8,784,758,767.2,1498228
BALLARPUR,20190521,2.2,2.2,2.2,2.2,96049
BALMLAWRIE,20190521,171.1,174.1,169.35,170.8,46702
BALPHARMA,20190521,60.95,62.1,60.5,61.15,6501
BALRAMCHIN,20190521,149.6,151.5,145.4,147.4,1412317
BANARBEADS,20190521,53.25,53.25,50.15,51.8,6509
BANARISUG,20190521,1298.95,1306,1267,1269.2,215
BANCOINDIA,20190521,140.05,143,140,141.7,18373
BANDHANBNK,20190521,606.95,620,575.4,587.6,1085277
BANG,20190521,45.4,46.35,44.75,45.25,7343
BANKBARODA,20190521,123.2,127.3,122,125.8,36958794
BANKBEES,20190521,3117.12,3149.5,3085.5,3089.95,108093
BANKINDIA,20190521,90.5,91.45,87.15,88.1,10255781
BANSWRAS,20190521,60,72.7,59.15,66.8,70362
BARTRONICS,20190521,5.9,6.7,5.7,5.75,77355
BASF,20190521,1332.95,1332.95,1270,1278.65,6354
BASML,20190521,173.5,173.5,163,165.25,400
BATAINDIA,20190521,1360,1391.5,1360,1378.6,610783
BAYERCROP,20190521,4180,4180,4062.2,4082,3472
BBL,20190521,1015,1015.05,990,994.75,2880
BBTC,20190521,1163,1178.1,1136.25,1139.85,31229
BCG,20190521,6.05,6.05,5.55,5.55,2183658
BDL,20190521,287,302,287,291.1,35809
BEARDSELL,20190521,16.05,16.35,14.55,14.55,3761
BEDMUTHA,20190521,15.75,15.75,14.2,14.55,1713
BEL,20190521,99.9,99.9,95.55,96.95,8370427
BEML,20190521,919,924.85,890.15,897.4,1343910
BEPL,20190521,76.75,77.45,74.2,74.85,396133
BERGEPAINT,20190521,315.4,317.55,308.6,311.85,748812
BFINVEST,20190521,226.8,232.75,222.5,224.25,51509
BFUTILITIE,20190521,174.9,181,173.15,177.55,632908
BGLOBAL,20190521,2.3,2.45,2.25,2.3,4481
BGRENERGY,20190521,55,56,53.8,54.3,44438
BHAGERIA,20190521,244,245.1,236.35,236.85,12413
BHAGYANGR,20190521,28.05,29,27.4,28.4,4817
BHAGYAPROP,20190521,28.9,28.9,26.55,27.1,52
BHANDARI,20190521,1.9,1.9,1.75,1.8,89081
BHARATFIN,20190521,927.7,939.9,888.35,894.4,736976
BHARATFORG,20190521,479,479,462.7,469.3,2420059
BHARATGEAR,20190521,126.9,129,124.5,126.1,11956
BHARATRAS,20190521,4222.55,4229.9,4105.1,4140.25,702
BHARATWIRE,20190521,44.05,45,43.3,44.15,8140
BHARTIARTL,20190521,340,340.1,328.55,330.65,4237059
BHEL,20190521,65.95,66.15,62.85,63.25,10096863
BIGBLOC,20190521,28.1,30,26.35,28,1597
BIL,20190521,241.95,241.95,225.6,226.45,2132
BILENERGY,20190521,3.95,3.95,3.95,3.95,96953
BINANIIND,20190521,27.9,27.9,26,27.45,5298
BINDALAGRO,20190521,15,15.2,13.8,13.8,17368
BIOCON,20190521,529,531.85,517.65,518.85,1537925
BIOFILCHEM,20190521,6.4,6.4,6.35,6.35,857
BIRLACABLE,20190521,108.55,109.5,99.05,101.05,178946
BIRLACORPN,20190521,590,614,572.8,587.95,191187
BIRLAMONEY,20190521,47.35,48.95,45.05,45.65,101690
BKMINDST,20190521,4.05,4.15,3.85,4.1,82104
BLBLIMITED,20190521,4.75,5.25,4.6,5.25,151901
BLISSGVS,20190521,172,173.45,168.85,170.65,850358
BLKASHYAP,20190521,16.75,16.75,15.75,16.25,72824
BLS,20190521,120,133.8,119.95,124.3,300420
BLUEBLENDS,20190521,2.6,2.6,2.5,2.5,23444
BLUECOAST,20190521,11.55,12.7,11.5,11.5,11119
BLUEDART,20190521,2733,2759.6,2694,2699.1,2660
BLUESTARCO,20190521,733,763.75,731.45,755.75,120004
BODALCHEM,20190521,118,118.85,114,115.2,272301
BOMDYEING,20190521,118.8,119.85,114,115.45,1022232
BOROSIL,20190521,200.65,200.65,194.5,196.8,33057
BOSCHLTD,20190521,17622,17683.05,16950,17410.7,56544
BPCL,20190521,395.5,397.35,368.3,374.45,8378443
BPL,20190521,22.85,22.85,21.45,22,113264
BRFL,20190521,8.25,8.25,8.05,8.25,68090
BRIGADE,20190521,246.45,249.25,244,245.6,26579
BRITANNIA,20190521,2800,2867.4,2794.1,2848.7,490607
BRNL,20190521,96.95,97.5,93,93.75,11302
BROOKS,20190521,52.35,52.35,50.05,50.4,15690
BSE,20190521,596.15,605.5,594.6,602.1,128887
BSELINFRA,20190521,2,2,1.75,1.8,102282
BSL,20190521,41.75,41.75,39.05,39.15,2039
BSLGOLDETF,20190521,2988,2988,2910,2911,78
BSLNIFTY,20190521,129.35,129.35,126.85,126.85,72
BSOFT,20190521,90,90.5,85,86.55,878606
BURNPUR,20190521,2.35,2.45,2.25,2.25,197481
BUTTERFLY,20190521,183.9,189.9,176.5,177.7,29321
BVCL,20190521,16.15,17.45,16.15,17.4,15072
BYKE,20190521,29.4,29.4,27.85,28.9,52392
CADILAHC,20190521,251.7,255,243,244.75,3941548
CALSOFT,20190521,19.5,19.9,19.1,19.6,8196
CAMLINFINE,20190521,42.05,43.5,42.05,42.7,130294
CANBK,20190521,265.9,269.9,257.1,260,5877855
CANFINHOME,20190521,355,355,341.6,345.2,850989
CANTABIL,20190521,220.9,220.9,212.15,214.2,15432
CAPACITE,20190521,236.85,238.9,228.05,232.2,31554
CAPLIPOINT,20190521,379,381.8,363.45,364.35,15605
CAPTRUST,20190521,195,195.4,185,185.15,872
CARBORUNIV,20190521,365.05,365.75,357.1,359.95,36724
CAREERP,20190521,69.05,81.75,68.35,77.4,323177
CARERATING,20190521,960,987.9,945,980.45,24880
CASTEXTECH,20190521,0.85,0.85,0.8,0.85,88110
CASTROLIND,20190521,146.6,148,144.85,145.75,1506564
CCHHL,20190521,6.2,6.6,5.9,6.25,78642
CCL,20190521,259.7,266,249.6,264.5,202092
CDSL,20190521,225.95,227,222.9,223.45,105762
CEATLTD,20190521,1007,1018.5,979.05,983.3,439245
CEBBCO,20190521,17.8,17.8,16.9,17.35,4797
CELEBRITY,20190521,8.6,8.95,8.05,8.25,14893
CELESTIAL,20190521,5.5,5.95,5.45,5.65,24505
CENTENKA,20190521,244.8,244.8,218.2,222,261085
CENTEXT,20190521,5.2,5.5,5,5.25,68034
CENTRALBK,20190521,27.1,27.75,26.6,26.7,886506
CENTRUM,20190521,30.2,31,29.65,30.35,75893
CENTUM,20190521,450.1,464.1,445.8,460.55,5220
CENTURYPLY,20190521,171,171.95,167,168.8,93344
CENTURYTEX,20190521,984.65,995.2,965.95,969.65,657879
CERA,20190521,2938.9,2938.9,2882.1,2920.25,1705
CEREBRAINT,20190521,27.4,27.4,26,26.25,397109
CESC,20190521,726.45,730.35,714.25,717.2,271451
CESCVENT,20190521,498,498,481,485.05,44954
CGCL,20190521,187,193.55,174.35,183,594178
CGPOWER,20190521,39,39.05,37.4,37.9,5208837
CHALET,20190521,341,347,331.55,338,71841
CHAMBLFERT,20190521,167.15,167.25,159.8,161.3,186639
CHEMFAB,20190521,165.6,167.65,164,165.25,5782
CHENNPETRO,20190521,214.4,216.15,206.05,207,363779
CHOLAFIN,20190521,1434.8,1452.2,1381.45,1419.5,353293
CHOLAHLDNG,20190521,517.1,522,504.6,516.15,50947
CHROMATIC,20190521,0.95,0.95,0.85,0.95,3922
CIGNITITEC,20190521,324.95,325.05,308.9,313.2,10056
CIMMCO,20190521,33.25,35.4,32.85,33.05,1867
CINELINE,20190521,43.85,43.85,41.4,42,6929
CINEVISTA,20190521,5.35,5.65,5.35,5.65,60
CIPLA,20190521,565.45,580,552.75,559.35,4286383
CKFSL,20190521,16.85,16.85,16.85,16.85,16257
CLEDUCATE,20190521,118.8,119.95,114.8,116,63231
CLNINDIA,20190521,301.85,305.5,298.95,301.4,25469
CMICABLES,20190521,120.8,120.8,117,117.9,13384
CNOVAPETRO,20190521,15.35,16.9,14.6,15.45,4005
COALINDIA,20190521,239.7,241.45,234.5,237.2,5817365
COCHINSHIP,20190521,373,376.3,362.1,363.7,69356
COFFEEDAY,20190521,250.85,250.85,245.1,246.25,22790
COLPAL,20190521,1165.15,1178.8,1153.7,1157.9,340988
COMPINFO,20190521,14,14.5,13.2,13.8,112256
COMPUSOFT,20190521,8.8,9.5,8.45,9.05,26239
CONCOR,20190521,498.95,498.95,479.8,482.85,708852
CONSOFINVT,20190521,41.4,41.9,40.65,41,8667
CONTROLPR,20190521,269.45,269.45,249.95,251.55,4972
CORALFINAC,20190521,16.05,16.55,15.75,15.95,3602
CORDSCABLE,20190521,59.5,60.5,58.3,59.8,12603
COROMANDEL,20190521,416.55,416.55,401,405.4,237758
CORPBANK,20190521,25,25.15,23.55,24.05,599918
COSMOFILMS,20190521,215,215.05,208,208.65,15034
COUNCODOS,20190521,2.5,2.55,2.35,2.5,92567
COX&KINGS,20190521,94.7,96.5,92.6,93.45,253839
CPSEETF,20190521,27.25,27.42,26.81,26.96,1528248
CREATIVEYE,20190521,1.8,1.8,1.8,1.8,200
CREDITACC,20190521,510,526.6,502.65,507.8,41821
CREST,20190521,119.25,119.25,114.4,114.95,455
CRISIL,20190521,1417,1435,1397.45,1432.9,8589
CRMFGETF,20190521,2930,2957,2930,2945.75,100
CROMPTON,20190521,228,228,222,223.1,162003
CTE,20190521,38.15,39.45,37.6,38.15,1328
CUB,20190521,203.45,209.9,202.1,209.1,1794063
CUMMINSIND,20190521,760.1,762,741.6,745.4,260421
CUPID,20190521,123.05,124.95,119.85,122.25,16248
CYBERMEDIA,20190521,3.45,3.45,3.45,3.45,250
CYBERTECH,20190521,43.7,44.5,42.55,44.05,5764
CYIENT,20190521,555.9,559.8,541.2,543.35,121640
DAAWAT,20190521,29,29.1,28,28.25,557490
DABUR,20190521,389.95,389.95,381.65,382.95,2949046
DALBHARAT,20190521,1110,1119.95,1083.75,1090.3,66819
DALMIASUG,20190521,122,122.7,116.15,117,513700
DAMODARIND,20190521,40.4,40.4,37.75,38,2771
DATAMATICS,20190521,100,100.7,95.65,95.95,52637
DBCORP,20190521,197.6,198.95,193.1,195.6,49571
DBL,20190521,543.55,543.55,543.55,543.55,194987
DBREALTY,20190521,13.45,14.15,13.45,13.9,220621
DBSTOCKBRO,20190521,9.3,9.3,8.5,8.6,958
DCAL,20190521,222,231.85,216,219.6,307740
DCBBANK,20190521,233.5,233.9,227.1,229.2,2687868
DCM,20190521,58.35,58.35,56.6,57,5411
DCMSHRIRAM,20190521,592.5,608,571.05,578.85,535769
DCW,20190521,18,18.2,17.4,17.55,81559
DECCANCE,20190521,408.25,410,395.05,400.2,4864
DEEPAKFERT,20190521,135,136.6,132,132.55,95640
DEEPAKNTR,20190521,293,294.5,283.5,285.15,195997
DEEPIND,20190521,137,139.95,135,135.8,6947
DELTACORP,20190521,178,187.45,177,184.2,3904009
DELTAMAGNT,20190521,66.45,66.45,62,66,1582
DEN,20190521,64.4,65.55,61.55,62.1,47372
DENORA,20190521,256,256,243.5,246.9,2272
DFMFOODS,20190521,258.3,258.3,249,254.8,7786
DHAMPURSUG,20190521,221,224,215.1,215.9,1090418
DHANBANK,20190521,18.9,19.1,18.5,18.55,224669
DHANUKA,20190521,379.75,379.75,364.4,368.15,30174
DHARSUGAR,20190521,10.85,10.85,10.05,10.25,16862
DHFL,20190521,128,132,122.4,130,24776384
DHUNINV,20190521,256,279.95,250.2,266.4,1745
DIAMONDYD,20190521,899.4,899.4,876,886.35,383
DICIND,20190521,347.95,351.05,327.05,331.2,360
DIGJAMLTD,20190521,3.3,3.3,3.15,3.15,29724
DISHTV,20190521,30.7,31.05,28.45,28.85,16701595
DIVISLAB,20190521,1658,1715,1658,1696.5,494321
DIXON,20190521,2350,2369.95,2244,2279.45,4300
DLF,20190521,174.5,176.45,169.5,171.5,12077133
DLINKINDIA,20190521,84,86.4,83.1,84.9,30597
DMART,20190521,1324,1331.7,1265,1272.1,541912
DNAMEDIA,20190521,0.8,0.8,0.7,0.7,78463
DOLLAR,20190521,240,240.95,228.8,230.3,4902
DOLPHINOFF,20190521,43.05,43.85,42.5,42.75,39760
DONEAR,20190521,38.6,38.6,37.25,37.4,7404
DPSCLTD,20190521,11.45,11.45,10.7,10.95,5437
DQE,20190521,5.25,5.3,5.2,5.25,20240
DREDGECORP,20190521,373.95,374,356,361.15,93927
DRREDDY,20190521,2594,2699.95,2594,2667,2008336
DSSL,20190521,27.4,28.6,26.35,26.65,5352
DTIL,20190521,214.5,214.5,209.6,209.9,1890
DUCON,20190521,16.75,17.45,14.75,15.1,1109887
DVL,20190521,87.35,90.5,85.7,86.9,9354
DWARKESH,20190521,27.7,28.9,27.45,28.05,1009901
DYNAMATECH,20190521,1416,1478,1395.1,1462.4,1648
DYNPRO,20190521,105,105,101.15,102.9,7850
EASTSILK,20190521,1.7,1.75,1.7,1.7,10014
EASUNREYRL,20190521,6.3,6.35,6.25,6.35,14387
EBANK,20190521,3308,3585,3308,3585,9
ECLERX,20190521,929.05,955,927.05,941.8,8771
EDELWEISS,20190521,173.25,183.7,173.25,180.65,3572850
EICHERMOT,20190521,21240.05,21375,20812.05,20901.75,60326
EIDPARRY,20190521,181.9,184.5,180.35,180.75,66763
EIHAHOTELS,20190521,365.95,380,351.1,368.05,4562
EIHOTEL,20190521,184.35,184.35,178.05,180.6,243261
EIMCOELECO,20190521,390.8,390.8,366.5,373.15,125
EKC,20190521,26.5,26.9,25.8,26,81003
ELAND,20190521,6.8,7.1,6.6,6.6,3860
ELECON,20190521,51.3,51.3,49.7,49.9,85156
ELECTCAST,20190521,18.4,18.4,17.5,17.8,68514
ELECTHERM,20190521,293.55,299.9,281.1,286.3,46066
ELGIEQUIP,20190521,264.55,266,257.15,262.25,8215
ELGIRUBCO,20190521,21.05,21.5,20.1,20.5,4421
EMAMILTD,20190521,369.5,373.15,356,360.35,214740
EMAMIREAL,20190521,91.05,100.85,89.3,94.7,77863
EMCO,20190521,2.2,2.2,2.1,2.15,16063
EMKAY,20190521,86.4,87.8,85,85.05,5828
EMMBI,20190521,132.8,136.5,130,133.35,9873
ENDURANCE,20190521,1156.9,1163.35,1145.5,1149.5,33387
ENERGYDEV,20190521,7.2,7.2,6.75,6.8,39452
ENGINERSIN,20190521,115.9,116,111.8,112.55,1391159
ENIL,20190521,471,480.1,460.25,473.95,1290
EON,20190521,34.2,34.2,32.6,32.8,3466
EQ30,20190521,309,327,309,309.14,289
EQUITAS,20190521,136,137.05,132.4,132.85,725678
ERIS,20190521,614.3,614.3,595.25,605.6,5273
EROSMEDIA,20190521,64.9,65,62.1,62.85,202772
ESABINDIA,20190521,962,1139,955,1064.95,81713
ESCORTS,20190521,596,613.55,585.15,595.75,3109337
ESSARSHPNG,20190521,11.95,11.95,11.05,11.05,3307
ESSDEE,20190521,10.5,10.85,10.5,10.75,26929
ESSELPACK,20190521,132.05,133.5,131.5,132.55,1638220
ESTER,20190521,34.95,35.4,33.95,34.6,61807
EUROCERA,20190521,1.85,1.85,1.8,1.8,3948
EUROMULTI,20190521,0.7,0.7,0.7,0.7,1
EUROTEXIND,20190521,13.55,13.55,13.55,13.55,108
EVEREADY,20190521,74.7,77.9,72.2,77.9,971792
EVERESTIND,20190521,423.7,431,418,421.55,16232
EXCEL,20190521,0.95,1,0.9,0.95,710083
EXCELCROP,20190521,3002,3070.05,3002,3050.55,800
EXCELINDUS,20190521,1139.55,1149.95,1093.6,1132.5,8717
EXIDEIND,20190521,216,217.8,208.4,209.1,1049910
EXPLEOSOL,20190521,412.95,415,405.95,412.95,1544
FACT,20190521,34.65,34.75,34,34.25,34809
FAIRCHEM,20190521,534.85,557.95,530.1,544.05,128338
FCL,20190521,37.45,37.5,36.25,36.5,77534
FCONSUMER,20190521,41.35,41.5,40,40.25,650941
FCSSOFT,20190521,0.2,0.25,0.15,0.25,372029
FDC,20190521,169.3,189,169,181.1,348171
FEDERALBNK,20190521,104,104.55,100.7,101.3,10273419
FEL,20190521,32,32.4,29.75,30,479604
FELDVR,20190521,31.1,31.8,29.25,30.05,14531
FIEMIND,20190521,436.35,439.05,430.15,437.35,24156
FILATEX,20190521,41.2,42.35,40.5,40.8,214732
FINCABLES,20190521,430,435,423.55,429.65,61800
FINEORG,20190521,1389,1428.05,1372.45,1381.45,7006
FINPIPE,20190521,459.5,459.65,450,454.9,20281
FLEXITUFF,20190521,42.85,42.85,39,39.3,2194
FLFL,20190521,466.05,469.9,458.05,468.25,23918
FMGOETZE,20190521,551.3,559.9,548,551.95,13409
FMNL,20190521,40.05,40.05,38.2,38.45,2810
FORTIS,20190521,126.9,128.35,125.4,125.8,1217275
FOSECOIND,20190521,1324,1324,1285,1296.8,525
FRETAIL,20190521,443.95,445,429,438.65,271846
FSC,20190521,601.8,601.8,580.55,583.65,3448
FSL,20190521,52.2,52.4,51.1,51.7,1302060
GABRIEL,20190521,139,139.95,135.2,136.6,50619
GAEL,20190521,202.55,203.4,196,197.4,16449
GAIL,20190521,350.7,350.8,335.35,338.7,2503954
GAL,20190521,4.15,4.45,3.75,3.9,29677
GALAXYSURF,20190521,1042,1063,1030,1050.15,2589
GALLANTT,20190521,42.25,43.05,40.8,41.45,8366
GALLISPAT,20190521,41.4,42.6,40,40.9,124425
GAMMNINFRA,20190521,0.45,0.5,0.4,0.5,1464244
GANDHITUBE,20190521,378.1,381,372.15,377.75,3118
GANECOS,20190521,313,313,290,296.75,10931
GANESHHOUC,20190521,57.9,60,56,56.6,44217
GANGESSECU,20190521,45.8,45.8,41.2,43.4,1794
GARDENSILK,20190521,17.7,17.7,16.55,16.75,8225
GARFIBRES,20190521,1075.05,1075.05,1044.75,1066.2,5428
GATI,20190521,79.3,79.7,76.7,77.15,317591
GAYAHWS,20190521,0.7,0.8,0.7,0.8,12534
GAYAPROJ,20190521,164.9,166.95,160.95,164.7,14632
GDL,20190521,139.2,140.75,138,138.85,36233
GEECEE,20190521,122.8,124.95,122.3,122.4,5796
GENESYS,20190521,88,88.8,84,84.4,6986
GENUSPAPER,20190521,7.15,7.2,7.1,7.15,43847
GENUSPOWER,20190521,28.3,28.3,27.4,27.5,71310
GEOJITFSL,20190521,38,38.7,37.35,38,100443
GEPIL,20190521,925,925,890.1,893.05,8334
GESHIP,20190521,250,250.5,247.7,249.25,22658
GET&D,20190521,262,271.95,259,266.8,73568
GHCL,20190521,246.75,246.75,240.5,244,63898
GICHSGFIN,20190521,255.45,262.8,253.5,256.55,60902
GICRE,20190521,230.05,230.1,226.15,227.75,53316
GILLANDERS,20190521,50.9,50.9,47.25,47.25,103
GILLETTE,20190521,6907,7050.95,6874,6907.05,3181
GINNIFILA,20190521,13.1,13.35,12.7,12.8,15736
GIPCL,20190521,75.45,75.9,73.75,74.1,70331
GKWLIMITED,20190521,700.15,700.15,688.95,688.95,22
GLAXO,20190521,1272,1283.2,1265.3,1275.6,16432
GLENMARK,20190521,580,585.4,566.2,575.45,516221
GLOBALVECT,20190521,67.25,67.25,62.15,63.1,19773
GLOBOFFS,20190521,10.5,11.5,10.45,10.7,11944
GLOBUSSPR,20190521,142.8,144,139.05,141.4,62097
GMBREW,20190521,520.05,525.8,512,514.9,18179
GMDCLTD,20190521,75.25,75.5,73,73.35,103647
GMMPFAUDLR,20190521,1210,1210,1110,1169.75,8625
GMRINFRA,20190521,15.9,15.9,15.25,15.4,12665182
GNA,20190521,287.65,290,280,282,7680
GNFC,20190521,298.2,307.15,294.4,298,184988
GOACARBON,20190521,381,388.1,360.75,365.85,60949
GOCLCORP,20190521,289.95,299,271.55,277.5,4068
GODFRYPHLP,20190521,1067.65,1067.7,1025.8,1031.25,112525
GODREJAGRO,20190521,477,484.95,477,479.9,47386
GODREJCP,20190521,678.1,681.9,654.1,657.95,621767
GODREJIND,20190521,484,486.15,468.5,470.9,194252
GODREJPROP,20190521,852.35,872,845,848.2,312189
GOKEX,20190521,81.5,82.5,79.5,79.85,101514
GOKUL,20190521,10,10.35,9.75,10.25,98314
GOKULAGRO,20190521,9.75,9.95,9.25,9.7,17217
GOLDBEES,20190521,2791,2798.7,2787,2792.45,9550
GOLDENTOBC,20190521,36,37,36,36.2,481
GOLDIAM,20190521,101.95,103.2,96.1,97.5,57559
GOLDSHARE,20190521,2815,2815,2801,2810.35,667
GOLDTECH,20190521,13.2,13.2,12.5,12.55,10524
GOODLUCK,20190521,61.45,62.25,59,59.95,8175
GPIL,20190521,220,221.7,214,217.4,55238
GPPL,20190521,91.75,91.75,89.6,89.75,575327
GPTINFRA,20190521,47.4,47.4,43,43.25,4175
GRANULES,20190521,107.6,111,107.6,108.1,507219
GRAPHITE,20190521,363,369.5,351,356.25,1394643
GRASIM,20190521,902.7,902.7,862,865.6,1265452
GRAVITA,20190521,68.25,70.5,66.95,67.2,25165
GREAVESCOT,20190521,141,141.5,137.25,138.35,189282
GREENLAM,20190521,898,945.6,823.5,850.8,901
GREENPLY,20190521,151.8,152.65,148.05,148.6,294863
GREENPOWER,20190521,3.55,3.65,3.5,3.55,144058
GRINDWELL,20190521,593.4,603.5,591.05,599.9,9580
GROBTEA,20190521,399,399,360.4,365.4,140
GRSE,20190521,118,120,114.1,115.1,28592
GRUH,20190521,321,326.85,307.6,310.7,720256
GSCLCEMENT,20190521,22.95,22.95,21.5,21.55,20199
GSFC,20190521,97.9,99.1,95.9,97.45,1069142
GSKCONS,20190521,7460.1,7550.5,7451.4,7501.7,7982
GSPL,20190521,187.25,188,182.3,186.6,481022
GSS,20190521,115.5,117.25,111,111.35,102874
GTL,20190521,4.05,4.25,3.95,4.15,55243
GTLINFRA,20190521,0.85,0.85,0.8,0.8,1747226
GTNIND,20190521,10.4,10.4,9.3,9.65,501
GTNTEX,20190521,10.25,10.25,9.5,9.5,1187
GTPL,20190521,61.6,65,61.55,64,15413
GUFICBIO,20190521,82.35,83.8,79.7,81.1,33347
GUJALKALI,20190521,557.15,573,554,569.45,161519
GUJAPOLLO,20190521,149.95,149.95,136,136.85,4022
GUJFLUORO,20190521,989.9,998.45,983,990.6,24506
GUJGASLTD,20190521,165,166.15,161.3,162.85,79342
GUJRAFFIA,20190521,16.15,16.15,16.15,16.15,5
GULFOILLUB,20190521,870.5,871.45,859.05,869.7,25887
GULFPETRO,20190521,63.85,63.9,60.25,61.3,5608
GULPOLY,20190521,48.15,50,47.55,48.85,29069
GVKPIL,20190521,6.85,7.05,6.6,6.65,1230949
HAL,20190521,650,658.9,643.15,645.55,8244
HARITASEAT,20190521,463.25,463.25,448.25,452.7,1061
HARRMALAYA,20190521,66,66.65,65.35,66.05,5805
HATHWAY,20190521,27.2,28.95,26.5,27.1,73979
HATSUN,20190521,725.35,727.65,710,718.4,4790
HAVELLS,20190521,758,766.75,754,757.9,1326127
HAVISHA,20190521,0.9,1,0.9,0.9,3899
HBLPOWER,20190521,24.5,24.5,23.5,23.65,95757
HBSL,20190521,7.4,7.95,7.4,7.45,673
HCC,20190521,12.95,13.2,12.3,12.45,2648016
HCG,20190521,199.7,199.7,190.05,193.35,3296
HCL-INSYS,20190521,14.45,14.9,14,14.15,551630
HCLTECH,20190521,1071.4,1074,1052.65,1056.1,806713
HDFC,20190521,2141.2,2178.9,2104.1,2114.5,5575430
HDFCAMC,20190521,1652,1665,1643.7,1656.7,110358
HDFCBANK,20190521,2438,2449.4,2399.45,2403.7,2581294
HDFCLIFE,20190521,400,404,396.05,403.2,2174571
HDFCMFGETF,20190521,2863,2877,2852.15,2868.9,725
HDFCNIFETF,20190521,1237.69,1237.79,1217.95,1220.43,2005
HDFCSENETF,20190521,4129,4137.75,4064,4085.61,58
HDIL,20190521,22.3,22.45,21.45,21.9,1544327
HEG,20190521,1675,1751,1623,1641.7,453458
HEIDELBERG,20190521,199.8,202.4,195.5,198.65,559691
HERCULES,20190521,107.45,109,104.35,106.35,9062
HERITGFOOD,20190521,444.05,454.75,442.45,450.85,110424
HEROMOTOCO,20190521,2725,2726.95,2648,2657.2,445944
HESTERBIO,20190521,1551.95,1623,1550.25,1568,4823
HEXATRADEX,20190521,15.1,16.35,15.1,16.2,4228
HEXAWARE,20190521,357.1,364.75,351.35,357.85,1144824
HFCL,20190521,21.7,22,20.65,20.7,2162603
HGINFRA,20190521,271.05,274,256.5,261.15,14067
HGS,20190521,646,648,624.95,625.35,2286
HIGHGROUND,20190521,6.1,6.45,5.65,6.05,282845
HIKAL,20190521,172.35,172.35,168.2,169.1,162173
HIL,20190521,1810,1847,1810,1831.5,4857
HILTON,20190521,17,17,16.1,16.1,1323
HIMATSEIDE,20190521,191.65,194.75,187,187.75,22717
HINDALCO,20190521,199.75,200,193.2,196,5194195
HINDCOMPOS,20190521,208,209.35,202,202.5,6906
HINDCOPPER,20190521,41.5,42.2,40.45,40.55,639298
HINDMOTORS,20190521,7,7.25,6.85,7,17446
HINDNATGLS,20190521,70.95,71.9,68.4,70.8,929
HINDOILEXP,20190521,125.1,126.95,124.25,124.85,149871
HINDPETRO,20190521,301.5,301.85,278.7,284.55,10577287
HINDSYNTEX,20190521,3.6,3.8,3.6,3.8,101
HINDUJAVEN,20190521,398.35,402.45,391.3,400.35,4816
HINDUNILVR,20190521,1772.9,1797.45,1772.9,1785.25,1337466
HINDZINC,20190521,262,262.5,254.2,255.25,608867
HIRECT,20190521,127.8,127.8,120.65,122.4,7472
HISARMETAL,20190521,54.15,54.15,52.7,53.8,3388
HITECH,20190521,309.45,309.5,288,295.4,4727
HITECHCORP,20190521,89.1,89.1,89.1,89.1,4
HITECHGEAR,20190521,251.3,257.45,235,239.2,7290
HMVL,20190521,106,110.05,104.3,109.2,7356
HNGSNGBEES,20190521,3025,3025,2900,2900,4
HONAUT,20190521,24206,24206,23698.1,23930.85,696
HONDAPOWER,20190521,1036.55,1047.55,1022.4,1026.35,830
HOTELEELA,20190521,9.1,9.1,8.85,8.9,103512
HOVS,20190521,128,132.25,127,127.8,12206
HPL,20190521,63.1,67.85,60.65,64.8,940154
HSCL,20190521,106,107,98.8,99.25,487733
HSIL,20190521,270.8,272.5,263.45,264.5,48377
HTMEDIA,20190521,35.1,35.75,34.35,34.9,129581
HUBTOWN,20190521,30.9,30.9,27.5,28.7,49385
HUDCO,20190521,41.95,41.95,40,40.75,578273
IBMFNIFTY,20190521,108,111.35,107.02,109.2,5400
IBREALEST,20190521,121,122.8,116.15,117.25,5452206
IBULHSGFIN,20190521,800,836.6,794.15,807.75,15058819
IBULISL,20190521,291.35,291.35,282.35,290.05,284467
IBVENTURES,20190521,345.9,358.9,327,333.5,2947086
ICICI500,20190521,153.94,156,153.17,154.52,14209
ICICIB22,20190521,38.1,38.54,37.83,37.96,910085
ICICIBANK,20190521,408.6,410.8,397.6,400.15,18286421
ICICIGI,20190521,1150,1158.15,1130.65,1147.25,1254899
ICICIGOLD,20190521,28.25,28.75,28.25,28.5,15061
ICICILIQ,20190521,1000,1000.01,999.98,999.99,349276
ICICILOVOL,20190521,90.3,90.61,89.56,89.6,2366
ICICIMCAP,20190521,66,66,64.88,65.05,3382
ICICINF100,20190521,126,127,125.17,125.38,3951
ICICINIFTY,20190521,124.33,124.33,121.9,122.34,240887
ICICINV20,20190521,58.99,58.99,54.15,56.13,5935
ICICINXT50,20190521,27,27.36,26.84,27,43000
ICICIPRULI,20190521,356.1,360.55,345.2,346.8,1318952
ICICISENSX,20190521,421,480,410.45,410.45,719
ICIL,20190521,41.1,41.1,38.5,38.9,71337
ICRA,20190521,2922,2949.2,2902,2906.85,366
ICSA,20190521,0.9,0.9,0.85,0.85,101
IDBI,20190521,37.8,37.95,35.2,35.45,6025909
IDBIGOLD,20190521,2980,2980,2925.05,2939.45,48
IDEA,20190521,12.6,12.65,11.7,11.8,94310446
IDFC,20190521,38,38,35.85,36.55,4783701
IDFCFIRSTB,20190521,43.4,43.8,42.85,43.4,14295925
IDFNIFTYET,20190521,115.1,119.9,115.1,116.3,813
IEX,20190521,149,150,145.7,147.15,28751
IFBAGRO,20190521,445,445,412,413.3,1789
IFBIND,20190521,793.9,809.05,782.35,792.7,4490
IFCI,20190521,10.3,10.3,9.75,9.95,5267050
IFGLEXPOR,20190521,222.75,224.9,210.05,212.05,2086
IGARASHI,20190521,264.5,267.9,255.55,257.2,8069
IGL,20190521,312.05,315,304.4,307.05,689768
IGPL,20190521,261.15,274.5,261,264.85,12705
IIFL,20190521,445,445.75,427.3,431.25,167603
IITL,20190521,72,76.4,72,72.05,272
IMFA,20190521,217,217,204,212.6,18426
IMPAL,20190521,850,868,838,842.7,2606
IMPEXFERRO,20190521,0.4,0.45,0.35,0.35,379
INDBANK,20190521,8.9,9.35,8.6,8.85,28771
INDHOTEL,20190521,149.35,150.3,148.3,149,579671
INDIACEM,20190521,103.3,103.7,99,99.8,4649634
INDIAGLYCO,20190521,261.6,261.95,256.05,258.4,61636
INDIANB,20190521,255.95,256.5,244.2,247.2,1432219
INDIANCARD,20190521,117.95,117.95,117.5,117.95,867
INDIANHUME,20190521,268.9,276.4,260,269.05,8667
INDIGO,20190521,1482,1511,1455,1477.05,2622583
INDLMETER,20190521,33,33.9,32.75,33,3171
INDNIPPON,20190521,404,410,390,394.05,4841
INDOCO,20190521,185.8,185.8,180,182.95,11207
INDORAMA,20190521,35.9,35.9,35.7,35.7,18145
INDOSOLAR,20190521,1.75,1.75,1.65,1.7,100308
INDOSTAR,20190521,372,374,355,357.8,161821
INDOTECH,20190521,102.05,103.2,101.05,102.5,4627
INDOTHAI,20190521,29.6,30.8,29.05,29.35,2929
INDOWIND,20190521,5,5.35,5,5.25,64397
INDRAMEDCO,20190521,38.25,38.5,37.55,37.7,22971
INDSWFTLAB,20190521,34.95,35.4,33.3,33.55,22655
INDSWFTLTD,20190521,4.75,5,4.7,5,2007
INDTERRAIN,20190521,115,116,102.2,104.55,28277
INDUSINDBK,20190521,1499.9,1514,1443,1447.75,3331988
INEOSSTYRO,20190521,481.75,487,473,474.6,2092
INFIBEAM,20190521,45.9,46,44,45.3,4454319
INFRABEES,20190521,330,330,323.94,324.81,546
INFRATEL,20190521,270.1,281.45,270.1,276.1,4677322
INFY,20190521,722.65,722.65,707.7,709.3,8645535
INGERRAND,20190521,594.7,594.7,581.1,582.4,5885
INOXLEISUR,20190521,330,337.9,324.05,329.35,473762
INOXWIND,20190521,61.5,63,60,61.2,78302
INSECTICID,20190521,626.65,652,616,648.35,15742
INSPIRISYS,20190521,48.05,51.05,48.05,49.75,6402
INTEGRA,20190521,0.95,0.95,0.9,0.9,281
INTELLECT,20190521,229,234.25,225.8,230.15,195068
INTENTECH,20190521,39.65,39.65,37,37.35,8693
INVENTURE,20190521,13,13.4,12.3,13,3642
IOB,20190521,12.35,12.5,11.65,11.8,1640071
IOC,20190521,158,159.25,152.4,153.5,8646559
IOLCP,20190521,184.4,184.5,179,180.05,106665
IPAPPM,20190521,413,413,396.15,400.85,42560
IPCALAB,20190521,939.85,940.4,915,919.35,80339
IRB,20190521,128.85,130,123.15,124.85,1861442
IRCON,20190521,388,393,386.2,386.9,23213
ISEC,20190521,201.5,203.4,198.15,200,177401
ISFT,20190521,103.65,108,100,104,1177
ISMTLTD,20190521,7,7.1,6.8,7.05,17705
ITC,20190521,307,310,305.3,305.9,10518883
ITDC,20190521,245,248,235,237.1,16574
ITDCEM,20190521,121,125,120.3,123.45,101319
ITI,20190521,92.85,93.2,89.6,90.4,631065
IVC,20190521,4.3,4.3,4.1,4.2,106884
IVP,20190521,103.8,103.8,101.2,102.65,280
IVRCLINFRA,20190521,0.5,0.5,0.45,0.5,1301126
IVZINNIFTY,20190521,1216,1248.75,1216,1248.75,7
IZMO,20190521,51.05,53.5,50.55,51.3,7903
J&KBANK,20190521,57.95,59,57.75,58.25,962662
JAGRAN,20190521,112.3,112.45,109,110.6,36824
JAGSNPHARM,20190521,26.15,26.15,24.5,24.65,10962
JAIBALAJI,20190521,27.5,28.5,27.1,28.5,19191
JAICORPLTD,20190521,113.3,118.7,113.3,114.3,3212332
JAIHINDPRO,20190521,0.85,0.85,0.85,0.85,100
JAMNAAUTO,20190521,58.4,58.4,55.05,55.7,635933
JAYAGROGN,20190521,203.95,206.9,198,198.8,5410
JAYBARMARU,20190521,238.6,243,232.1,235.4,15785
JAYNECOIND,20190521,5,5.25,5,5,112978
JAYSREETEA,20190521,59.5,59.5,57.35,58,18958
JBCHEPHARM,20190521,340,354,337.45,345.25,125849
JBFIND,20190521,19.2,19.35,18.55,18.8,45822
JBMA,20190521,243.45,245.25,231.15,236.2,8068
JCHAC,20190521,1919.95,1919.95,1846.4,1850.95,1770
JETAIRWAYS,20190521,135,154.8,131,150.85,24958964
JHS,20190521,23.9,23.9,22.5,22.6,44329
JIKIND,20190521,0.35,0.35,0.35,0.35,686
JINDALPHOT,20190521,19.25,19.9,19.05,19.35,1008
JINDALPOLY,20190521,242.05,243.95,234.45,236.1,8674
JINDALSAW,20190521,83.55,83.7,77.8,80.1,508872
JINDALSTEL,20190521,165.85,167.1,161.85,163.35,8077159
JINDCOT,20190521,3.35,3.35,3.2,3.3,22250
JINDRILL,20190521,93.6,93.6,89.4,89.95,7262
JINDWORLD,20190521,73.7,73.7,71.25,71.75,128937
JISLDVREQS,20190521,36.9,39.45,36,38.4,84343
JISLJALEQS,20190521,53.95,54.2,51.35,52.95,5382289
JITFINFRA,20190521,12,12.85,11.85,12,6585
JKCEMENT,20190521,918,995,902.95,947.95,194254
JKIL,20190521,143,143.5,134.55,137.05,503019
JKLAKSHMI,20190521,367,372.25,354.1,369.15,326471
JKPAPER,20190521,133.45,135.5,130,131.05,495494
JKTYRE,20190521,81.5,81.55,79,79.45,919196
JMA,20190521,33.45,34.7,33.45,34,1956
JMCPROJECT,20190521,119.7,119.7,113.85,115.05,30341
JMFINANCIL,20190521,84.35,86.4,84.35,85.45,235835
JMTAUTOLTD,20190521,1.95,2.05,1.85,2,176737
JOCIL,20190521,110.7,110.75,103,105.7,1292
JPASSOCIAT,20190521,4.85,5,4.7,4.75,7080909
JPINFRATEC,20190521,1.8,1.85,1.8,1.8,2263890
JPOLYINVST,20190521,31.3,31.4,31.3,31.4,83
JPPOWER,20190521,2.85,2.85,2.65,2.85,3881289
JSL,20190521,38,38.4,36,37.7,377704
JSLHISAR,20190521,77.9,78.4,76.5,76.95,144181
JSWENERGY,20190521,68.6,68.7,66,66.35,721431
JSWHL,20190521,2790,2802.5,2682.05,2696.05,1771
JSWSTEEL,20190521,284.85,286.5,277.5,279.4,4196280
JTEKTINDIA,20190521,104.4,104.4,98.1,100.4,57007
JUBILANT,20190521,575,584,531.9,537.85,603194
JUBLFOOD,20190521,1315,1345.25,1288.6,1301.2,1488073
JUBLINDS,20190521,108.95,116,108.55,109.3,26700
JUNIORBEES,20190521,279,280.9,276.13,277.47,125245
JUSTDIAL,20190521,661,726.65,659,714.75,12977140
JYOTHYLAB,20190521,157,168.35,156,164.3,533614
KABRAEXTRU,20190521,73.05,73.9,70.1,71.3,4932
KAJARIACER,20190521,614,624,608,619.5,534851
KAKATCEM,20190521,179.9,179.9,171.1,172.6,9139
KALPATPOWR,20190521,483.5,492,479.15,490.3,49304
KALYANIFRG,20190521,266,272.85,260.2,265,971
KAMATHOTEL,20190521,45.25,45.85,43.6,44.8,13999
KAMDHENU,20190521,177,177,168,169.05,12719
KANANIIND,20190521,4.65,4.8,4.65,4.7,270
KANORICHEM,20190521,61.2,61.2,59.7,60,5987
KANSAINER,20190521,412.8,414.4,403.1,404.3,213123
KARDA,20190521,178.35,183,172.05,179.9,444388
KARMAENG,20190521,15.5,16.6,15.5,15.8,2984
KARURVYSYA,20190521,78.5,79.95,77.35,78.5,874291
KAUSHALYA,20190521,0.75,0.75,0.75,0.75,10
KAVVERITEL,20190521,3.6,3.75,3.45,3.75,1675
KAYA,20190521,616,634.05,591.2,600.15,4743
KCP,20190521,89.65,89.65,85.55,85.85,19413
KCPSUGIND,20190521,15.1,15.9,14.55,14.75,106712
KDDL,20190521,438.1,450.05,427.1,438.95,3473
KEC,20190521,295.9,299,286.05,292,246577
KECL,20190521,15.1,15.9,14.95,15,39602
KEI,20190521,414.7,423,412.2,416.65,120355
KELLTONTEC,20190521,37.5,37.5,34.7,34.75,112335
KERNEX,20190521,23,23.8,22.75,22.75,6058
KESARENT,20190521,29.8,30.9,29.45,30.2,1591
KESORAMIND,20190521,65.75,66.5,64.5,64.95,125204
KGL,20190521,1.15,1.15,1.1,1.15,1290065
KHADIM,20190521,344.05,379.95,340.7,352.5,28975
KHAITANELE,20190521,3.5,3.5,3.2,3.2,3232
KHAITANLTD,20190521,30.15,30.2,29,30,2124
KHANDSE,20190521,13.45,13.45,13.45,13.45,25
KICL,20190521,1774.95,1774.95,1701,1714.45,717
KILITCH,20190521,180.45,189.8,177.3,182.3,36804
KINGFA,20190521,650,659.8,632.65,655.95,2906
KIOCL,20190521,131.8,131.95,124.9,130.45,20291
KIRIINDUS,20190521,528.7,530.1,509.05,513.15,62382
KIRLOSBROS,20190521,169.95,177.7,159,159.95,22039
KIRLOSENG,20190521,176.9,176.9,168.05,169.9,44755
KIRLOSIND,20190521,840,840,800,806.65,936
KITEX,20190521,114,114.9,107.1,107.7,149758
KKCL,20190521,1277,1290,1266.95,1283.9,327
KMSUGAR,20190521,8.25,8.7,8,8.45,245079
KNRCON,20190521,242.55,243.55,233.05,239.9,69206
KOHINOOR,20190521,26.6,26.8,25.95,26.1,14452
KOKUYOCMLN,20190521,78.6,83.9,78,80.7,53537
KOLTEPATIL,20190521,224,229,222,223.55,14096
KOPRAN,20190521,39,39.8,37.7,38,41633
KOTAKBANK,20190521,1503,1514.8,1483.8,1487.9,3224278
KOTAKBKETF,20190521,314,315.65,308.45,308.96,62757
KOTAKGOLD,20190521,276.55,277.5,276.15,276.2,5434
KOTAKNIFTY,20190521,121.95,122,119.89,120.13,335524
KOTAKNV20,20190521,58,58,56.8,57.47,37036
KOTAKPSUBK,20190521,322,322,307,312.87,6251
KOTARISUG,20190521,9.35,10.55,9.35,9.85,76275
KOTHARIPET,20190521,20.45,20.55,18.25,18.8,42637
KOTHARIPRO,20190521,76,79,73,75.5,4150
KPITTECH,20190521,98,99.95,97.5,98.55,567578
KPRMILL,20190521,603,624,599.65,621.85,41999
KRBL,20190521,337,350.1,333.25,344.05,159717
KREBSBIO,20190521,94.7,94.7,90.1,92.8,1012
KRIDHANINF,20190521,38,40.9,33.8,34.25,339140
KSB,20190521,700,700,680.45,689.45,2422
KSCL,20190521,477.25,483.7,463.6,466.7,127599
KSERASERA,20190521,0.15,0.15,0.1,0.15,785693
KSK,20190521,0.95,1,0.9,0.95,295210
KSL,20190521,203.75,224.75,198.35,218.75,512096
KTIL,20190521,51.9,51.9,49.5,49.55,217
KTKBANK,20190521,117.65,117.95,112.2,112.75,2286626
KWALITY,20190521,6.05,6.1,5.7,5.75,500391
L&TFH,20190521,127,130.3,123.5,124.85,7693628
LAKSHVILAS,20190521,78.05,78.05,75.6,77,2408086
LALPATHLAB,20190521,1072,1092.95,1060,1076.85,145656
LAMBODHARA,20190521,44,44,42.2,42.5,6005
LAOPALA,20190521,204,204,191.6,198.65,62637
LASA,20190521,22.65,22.65,21.55,21.6,71064
LAURUSLABS,20190521,372.1,375.8,369.05,371.6,25905
LAXMIMACH,20190521,5600,5600,5415,5441.8,4610
LEEL,20190521,8.8,9.25,8.45,8.45,598139
LEMONTREE,20190521,74.9,75.2,73.1,74.65,145726
LFIC,20190521,70,70,70,70,2
LGBBROSLTD,20190521,380.8,382.2,363.05,367.3,3632
LGBFORGE,20190521,2.65,2.8,2.65,2.65,3750
LIBERTSHOE,20190521,127,127.3,123.45,123.95,21286
LICHSGFIN,20190521,533,537.45,525.25,526.6,1492529
LICNETFN50,20190521,123,123.4,123,123.4,5
LICNETFSEN,20190521,400,425,400,425,13
LINCOLN,20190521,186.35,189.8,182,184.95,14212
LINCPEN,20190521,206,214,206,206.3,591
LINDEINDIA,20190521,553.9,553.9,544.05,549.75,56163
LIQUIDBEES,20190521,1000,1000.01,999.99,1000,972590
LIQUIDETF,20190521,999.99,1000.01,999.99,1000.01,15019
LOKESHMACH,20190521,43.55,44.2,42.1,42.4,2321
LOTUSEYE,20190521,20.4,20.4,18.5,19.5,2368
LOVABLE,20190521,94,94,89.15,90.9,7159
LPDC,20190521,3.6,3.75,3.45,3.6,50085
LSIL,20190521,0.7,0.7,0.6,0.6,848920
LT,20190521,1455,1462.05,1437.85,1449.1,2961180
LTI,20190521,1764.9,1785,1759,1778.3,136473
LTTS,20190521,1760,1775,1706.55,1717.75,90104
LUMAXIND,20190521,1432,1432,1350.05,1356.55,6067
LUMAXTECH,20190521,118.7,118.7,113.05,115.15,28962
LUPIN,20190521,756,776.5,745,747.4,1976172
LUXIND,20190521,1239.75,1259,1196,1206.05,43621
LYKALABS,20190521,26.25,26.95,25.7,26.15,7131
LYPSAGEMS,20190521,5.9,6.05,5.6,5.65,25040
M&M,20190521,660,662.7,634.4,639.15,2150188
M&MFIN,20190521,410.5,413.45,401,402.95,1566947
M100,20190521,18.35,18.35,18,18.12,45713
M50,20190521,112.89,116.5,112.89,114.29,385
MAANALU,20190521,88.5,90.9,87.1,88.45,15693
MADHAV,20190521,39.95,40,38.25,39.8,2282
MADHUCON,20190521,7.45,8,7.3,8,45744
MADRASFERT,20190521,20.35,20.4,19.6,19.7,56435
MAGADSUGAR,20190521,133.9,135,130.1,131.4,39642
MAGMA,20190521,129.1,130.8,127.85,129.45,358531
MAGNUM,20190521,4.7,4.75,4.4,4.55,12813
MAHABANK,20190521,16.35,16.7,15.6,15.8,1449389
MAHAPEXLTD,20190521,99.75,99.75,90.3,93.45,1509
MAHASTEEL,20190521,170.1,175.6,168,173.4,73912
MAHESHWARI,20190521,265.95,275,265,273.15,89667
MAHINDCIE,20190521,230,230,222.4,228.4,73123
MAHLIFE,20190521,377,386.85,375.1,379,22701
MAHLOG,20190521,457.9,475,452.75,470.95,44652
MAHSCOOTER,20190521,4050.15,4125,4031,4064.9,9506
MAHSEAMLES,20190521,471,471.1,460.55,461.15,9687
MAITHANALL,20190521,542,554.8,542,551.5,17399
MAJESCO,20190521,508,508,499.95,503.6,20364
MALUPAPER,20190521,25.6,25.6,25.6,25.6,5257
MAN50ETF,20190521,119,119,117.35,117.35,541
MANAKALUCO,20190521,6.05,6.95,6.05,6.3,18979
MANAKCOAT,20190521,4.2,4.4,4.2,4.35,1406
MANAKSIA,20190521,38,39.5,36.9,37.5,12147
MANAKSTEEL,20190521,17.2,18,16.75,17.1,5130
MANALIPETC,20190521,25,25.35,24.45,25.05,296135
MANAPPURAM,20190521,125.4,128.5,124.45,126,4655346
MANGALAM,20190521,47,47,43.45,44.25,10742
MANGCHEFER,20190521,37.5,39.35,37.3,37.8,15935
MANGLMCEM,20190521,258.7,264.7,254,254.95,33942
MANGTIMBER,20190521,10.45,10.7,10.3,10.45,16973
MANINDS,20190521,61.7,62.1,60.5,60.65,14337
MANINFRA,20190521,34.95,34.95,33,33.05,54309
MANPASAND,20190521,105,105.75,99.75,101.65,205781
MANUGRAPH,20190521,19.75,20.05,19.3,19.3,4455
MARALOVER,20190521,24.2,24.2,23.55,23.9,1160
MARATHON,20190521,115,121.15,112,114.3,2550
MARICO,20190521,365,365.5,359.25,361.35,4039362
MARKSANS,20190521,22.7,23.25,22.35,22.6,633768
MARUTI,20190521,7105,7137.75,6818,6875.35,973836
MASFIN,20190521,540.15,545.85,531.1,540.15,15182
MASKINVEST,20190521,55.9,55.9,55.9,55.9,352
MASTEK,20190521,470,475.95,464.55,470.4,55164
MATRIMONY,20190521,615.55,615.55,600,613.5,2122
MAWANASUG,20190521,47.4,47.85,46.45,46.95,103974
MAXINDIA,20190521,67.95,68,64.5,66.05,283023
MAXVIL,20190521,41.8,42.9,41.8,42.55,16095
MAYURUNIQ,20190521,300,304.95,297.05,299.85,13437
MAZDA,20190521,380.5,385,371.2,375.9,658
MBECL,20190521,3.65,3.65,3.35,3.65,26589
MBLINFRA,20190521,11.9,12.1,11.7,12.05,27677
MCDHOLDING,20190521,22.4,22.9,22.25,22.25,8383
MCDOWELL-N,20190521,549.9,562.85,543.5,551.15,2785383
MCLEODRUSS,20190521,30.9,31.4,29.45,30.1,567001
MCX,20190521,838.75,853.8,821.55,827.15,184411
MEGASOFT,20190521,5.95,6.15,5.9,6.1,16199
MEGH,20190521,64.65,64.9,62.05,62.55,380795
MELSTAR,20190521,1.25,1.25,1.25,1.25,185
MENONBE,20190521,76.75,78.3,75.2,76.3,6308
MEP,20190521,36.75,36.75,34.15,34.45,511924
MERCATOR,20190521,2.65,2.75,2.6,2.6,991386
MERCK,20190521,4570,4649.8,4185,4310.25,105724
METALFORGE,20190521,8.6,8.75,8.35,8.45,7262
METKORE,20190521,0.75,0.75,0.7,0.7,1276
METROPOLIS,20190521,964,977,940.7,974.95,60236
MFSL,20190521,418.25,418.25,406.5,412.35,638859
MGL,20190521,879.9,880.5,852.2,855.9,152920
MHRIL,20190521,217.9,217.9,210.1,211.8,11737
MIC,20190521,0.95,0.95,0.9,0.9,156737
MIDHANI,20190521,132.5,132.5,125.9,126.8,62377
MINDACORP,20190521,124.5,125.2,121.05,122,33079
MINDAIND,20190521,340,347.1,332.85,341.8,136521
MINDTECK,20190521,35.1,37.8,33.8,34.2,2416
MINDTREE,20190521,980.1,985.8,978.45,980.1,228946
MIRCELECTR,20190521,18.45,18.7,17.75,17.9,127427
MIRZAINT,20190521,53.4,53.4,52,52.4,50193
MMFL,20190521,490.2,500,471.1,476.65,9604
MMTC,20190521,25.8,25.8,24.75,25.15,365644
MODIRUBBER,20190521,41.25,41.25,41.25,41.25,5
MOHITIND,20190521,7.65,7.9,7.6,7.8,4819
MOHOTAIND,20190521,27.9,28.9,26.4,27.3,30750
MOIL,20190521,148.2,151.65,148.2,149.5,90646
MOLDTECH,20190521,51.05,53,50,50.25,40870
MOLDTKPAC,20190521,245,245,225.9,239.2,64329
MONSANTO,20190521,2453,2494.8,2445.05,2490.9,2219
MONTECARLO,20190521,310,313.45,293.5,305.25,163352
MORARJEE,20190521,18.4,19.4,18.4,18.8,9603
MOREPENLAB,20190521,20.35,20.35,18.8,19.1,512274
MOTHERSUMI,20190521,127.5,127.7,120.1,120.5,10560254
MOTILALOFS,20190521,728,744.75,726.4,741.35,101887
MOTOGENFIN,20190521,35.75,35.75,30.95,31.85,2810
MPHASIS,20190521,945,947.95,936.4,943.2,107358
MPSLTD,20190521,530,569,512,519.1,5351
MRF,20190521,55000,55150,54415,54772.1,5597
MRO-TEK,20190521,35.4,35.4,33.5,33.75,2546
MRPL,20190521,63.15,63.55,60.25,61.7,1834868
MSPL,20190521,9.5,9.7,9.1,9.25,24490
MSTCLTD,20190521,99.1,100,98.15,98.65,10916
MTEDUCARE,20190521,70.6,72.6,67.65,68.7,222411
MTNL,20190521,9.05,9.3,8.45,8.5,2956688
MUKANDENGG,20190521,16,16.15,15.6,15.65,3196
MUKANDLTD,20190521,47,47,45.55,45.75,29318
MUKTAARTS,20190521,43.9,43.9,41.5,42.35,10499
MUNJALAU,20190521,49.65,50.45,48.2,48.4,25055
MUNJALSHOW,20190521,148.35,153.7,148.35,149.8,10653
MURUDCERA,20190521,19.55,19.75,19.2,19.5,22065
MUTHOOTCAP,20190521,770,779.05,745,750.4,33767
MUTHOOTFIN,20190521,620,637.55,608.4,619.55,2514715
MVL,20190521,0.25,0.25,0.2,0.25,79169
N100,20190521,515.3,523,502.3,512.92,21657
NACLIND,20190521,28.95,29.9,28.2,29.55,14661
NAGAFERT,20190521,6,6.15,5.8,5.85,165892
NAGAROIL,20190521,0.3,0.3,0.25,0.3,1602162
NAGREEKCAP,20190521,12.65,12.9,12.5,12.8,1770
NAGREEKEXP,20190521,21.5,21.8,20.6,20.95,4633
NAHARCAP,20190521,82.55,83.8,82,82.1,3493
NAHARINDUS,20190521,41.45,41.45,38.7,38.8,3862
NAHARPOLY,20190521,33.35,33.5,31,31.95,3222
NAHARSPING,20190521,85.15,86.75,82.15,83.4,5752
NATCOPHARM,20190521,529.85,529.85,518.4,521.1,130308
NATHBIOGEN,20190521,438.1,446,425.05,426.15,3985
NATIONALUM,20190521,51.7,51.75,48.85,49.2,9369914
NATNLSTEEL,20190521,4.4,4.6,4.1,4.15,41835
NAUKRI,20190521,1849,1908,1845,1875.5,250076
NAVINFLUOR,20190521,682.6,691.95,666.5,688.35,32498
NAVKARCORP,20190521,30.65,30.65,28.75,29.5,294820
NAVNETEDUL,20190521,109.95,109.95,106.95,107.65,38574
NBCC,20190521,57.9,57.95,55.8,56.3,5334904
NBIFIN,20190521,1150,1150.05,1150,1150.05,340
NBVENTURES,20190521,98.5,98.5,92.65,93.7,108298
NCC,20190521,105.7,108,103.2,107.1,12612978
NCLIND,20190521,139,141.5,136.6,138.45,37391
NDGL,20190521,777.15,800,740,745.2,178
NDL,20190521,45.7,45.7,42.3,44.65,27251
NDTV,20190521,39,41,35.15,39.4,176583
NECCLTD,20190521,7.9,8.1,7.65,7.7,9194
NECLIFE,20190521,16.65,16.65,16.05,16.3,36851
NELCAST,20190521,67.9,67.9,63,63.65,63217
NELCO,20190521,293.55,294,280.8,283.05,66496
NEOGEN,20190521,260,262,250,260.55,37316
NESCO,20190521,473,487.9,471,484.5,17919
NESTLEIND,20190521,10849.95,10884.7,10493.95,10609.2,47182
NETF,20190521,118.04,118.04,116.91,116.91,2151
NETWORK18,20190521,30.65,31.1,29.6,30.05,193550
NEULANDLAB,20190521,658,668,624.45,628.65,40909
NEWGEN,20190521,316,320,305,307.65,13781
NEXTMEDIA,20190521,15.75,15.9,15.05,15.45,2995
NFL,20190521,35.65,35.65,35.1,35.3,132371
NH,20190521,191.85,195,186,188.1,16026
NHPC,20190521,23.2,23.35,22.75,22.85,1774403
NIACL,20190521,167,167,162.8,163.65,31712
NIBL,20190521,18.9,19.8,18.9,19.5,689
NIFTYBEES,20190521,1244,1246.9,1228,1230.68,85276
NIFTYEES,20190521,13955,13999,13701,13889.75,9
NIITLTD,20190521,102.55,103.8,100.95,101.6,532884
NIITTECH,20190521,1268,1302,1262.6,1292.35,677452
NILAINFRA,20190521,7.25,7.5,6.95,7.1,742831
NILASPACES,20190521,1.5,1.55,1.5,1.55,651971
NILKAMAL,20190521,1154,1156,1128,1139.75,11666
NIPPOBATRY,20190521,495.9,505,488.85,500.1,2318
NITCO,20190521,35.5,36.2,34,34.55,68238
NITESHEST,20190521,3.95,4.05,3.5,3.65,835911
NITINFIRE,20190521,1.15,1.15,1.05,1.1,57184
NITINSPIN,20190521,77.75,78.55,76.8,76.9,8569
NKIND,20190521,31.65,34.15,31.65,33.8,2291
NLCINDIA,20190521,65.85,65.85,64.5,64.85,143364
NMDC,20190521,97.2,97.2,92.8,93.05,3495182
NOCIL,20190521,123.9,128.8,121.15,127.95,1256628
NOIDATOLL,20190521,4.95,5.15,4.6,4.95,93684
NRAIL,20190521,314.4,317.95,307.05,316.4,7843
NRBBEARING,20190521,176.5,177.8,170.55,174,21754
NSIL,20190521,1076.8,1105.4,1070.05,1070.05,181
NTL,20190521,0.65,0.65,0.6,0.6,95
NTPC,20190521,129.7,129.75,127.75,128.6,8095621
NUCLEUS,20190521,358,358,345.5,347.6,5853
OBEROIRLTY,20190521,568.8,574.55,545.15,555.45,313595
OCCL,20190521,1173,1173,1146,1149.05,1815
OFSS,20190521,3434.5,3434.5,3364.15,3403,80725
OIL,20190521,185.2,185.25,180.55,181.9,974117
OILCOUNTUB,20190521,11.95,12.05,11.35,11.55,13246
OISL,20190521,4.85,4.85,4.85,4.85,13348
OLECTRA,20190521,227.8,228,211.1,214.05,24984
OMAXAUTO,20190521,72,75.65,68.1,69.4,121752
OMAXE,20190521,202.95,205.75,202.65,204.05,183393
OMKARCHEM,20190521,12.35,12.7,12,12.7,38721
OMMETALS,20190521,29.8,30,27.35,27.6,25127
ONELIFECAP,20190521,11.15,11.15,10.6,11,2252
ONEPOINT,20190521,38.25,38.25,34.8,34.95,18381
ONGC,20190521,175.1,176.5,173.8,174.75,7135887
ONMOBILE,20190521,41.45,41.5,39.85,40.2,24879
ONWARDTEC,20190521,54,55.95,53,54.8,21707
OPTIEMUS,20190521,117.45,117.7,114.7,114.95,212045
OPTOCIRCUI,20190521,7.55,7.55,6.95,7.1,911169
ORBTEXP,20190521,115.6,115.9,114.5,114.5,13424
ORICONENT,20190521,24.8,25,23.6,24,35469
ORIENTABRA,20190521,22.85,23.25,22.35,22.75,19542
ORIENTALTL,20190521,12.4,12.4,12,12.25,1288
ORIENTBANK,20190521,97.9,98.05,93.95,95.2,4544700
ORIENTBELL,20190521,161.4,171.65,158.1,161.65,165981
ORIENTCEM,20190521,112.6,116.35,111,112.05,1472045
ORIENTELEC,20190521,159.7,165.7,155.2,162.75,139051
ORIENTHOT,20190521,40.8,41.05,40.2,40.55,71714
ORIENTLTD,20190521,145.5,145.5,139.05,139.05,71
ORIENTPPR,20190521,32.35,32.4,31.5,31.55,221175
ORIENTREF,20190521,239.9,239.9,227.5,230.1,7271
ORISSAMINE,20190521,822,832.9,801,808.05,5305
ORTEL,20190521,3.1,3.15,2.9,2.9,40286
ORTINLABSS,20190521,12.15,12.15,11.4,11.6,23936
OSWALAGRO,20190521,7.85,7.85,7.15,7.3,14927
PAGEIND,20190521,22598.8,22660,22050,22190.9,26400
PAISALO,20190521,405,420,395,403.8,35807
PALASHSECU,20190521,38.55,43,37.55,40.45,3036
PALREDTEC,20190521,30.7,30.75,28,28.05,14335
PANACEABIO,20190521,205,205.75,191.35,194.4,177524
PANAMAPET,20190521,125,125.7,120.1,121.55,9522
PAPERPROD,20190521,268,268.75,256.5,260.05,27862
PARABDRUGS,20190521,1.35,1.4,1.3,1.4,22881
PARACABLES,20190521,12.7,12.85,12.4,12.55,39894
PARAGMILK,20190521,253.95,254.4,241.6,243.05,151512
PARSVNATH,20190521,4.55,4.75,4.5,4.6,48185
PATELENG,20190521,24.25,24.6,23.6,23.8,87214
PATINTLOG,20190521,40.2,40.2,38.1,38.25,18048
PATSPINLTD,20190521,11.8,11.85,10.1,10.35,159765
PCJEWELLER,20190521,108.9,108.9,102.1,103.75,14175362
PDMJEPAPER,20190521,16.5,17.7,16.05,16.1,36214
PDPL,20190521,7.15,7.3,6.75,6.8,978
PDSMFL,20190521,250,250,242,242.8,1259
PEARLPOLY,20190521,10.9,10.95,10.85,10.85,3430
PEL,20190521,2290,2383.25,2216.1,2228.4,1308047
PENIND,20190521,33.4,33.7,33.05,33.1,28372
PENINLAND,20190521,7.05,7.05,6.7,6.8,174191
PENPEBS,20190521,55.05,56.9,54.2,55,6173
PERSISTENT,20190521,608.9,612,605,610.05,65725
PETRONET,20190521,237,241.45,235.6,240.3,2010752
PFC,20190521,117.4,117.4,110.35,111.55,7289663
PFIZER,20190521,3151.05,3275,3151.05,3196.9,23164
PFOCUS,20190521,58.75,58.95,57.5,57.6,3921
PFS,20190521,16.25,16.35,15.85,16.05,269937
PGEL,20190521,69.3,69.75,65,66.1,81606
PGHH,20190521,10960,10960,10721,10847.3,1152
PGIL,20190521,155,159.15,150,151.05,840
PHILIPCARB,20190521,143.9,144,133,133.65,1024778
PHOENIXLTD,20190521,605,622.45,605,616.45,198200
PIDILITIND,20190521,1218,1218,1186.1,1199.85,528609
PIIND,20190521,1107.35,1129,1107.35,1118.9,181351
PILANIINVS,20190521,2425,2425,2200.05,2295.75,6846
PILITA,20190521,7.2,7.55,7.05,7.4,243287
PIONDIST,20190521,127,127,117.55,119.55,7640
PIONEEREMB,20190521,24.9,25.5,24,24.85,1330
PIRPHYTO,20190521,29.2,30.45,29,29.05,37699
PITTIENG,20190521,49.9,49.9,45.95,46.3,17724
PKTEA,20190521,142,154,142,145.6,263
PLASTIBLEN,20190521,192,192,180.1,184,3367
PNB,20190521,88.45,89,84.9,86.1,23867211
PNBGILTS,20190521,33.65,34.7,32.9,33.2,845090
PNBHOUSING,20190521,774.8,809,771.05,791.05,1843054
PNC,20190521,15.95,16.3,13.7,14.35,16506
PNCINFRA,20190521,164.1,170,162.55,168.95,137072
PODDARHOUS,20190521,500,500,499,500,744
PODDARMENT,20190521,164,165,155.1,162.95,2708
POKARNA,20190521,164.45,166.95,159.9,160.6,9267
POLYCAB,20190521,605,609,599,605.05,252936
POLYMED,20190521,195.2,200.9,192,195.05,11213
POLYPLEX,20190521,550,603.8,550,583.95,310268
PONNIERODE,20190521,122.65,122.65,112.4,112.5,1276
POWERGRID,20190521,188.25,188.6,183.75,183.95,4358386
POWERMECH,20190521,940.9,980,929.1,950.5,19786
PPAP,20190521,292.5,292.5,270.05,273.1,7443
PRABHAT,20190521,67.9,68.9,66.5,67.25,38495
PRADIP,20190521,0.9,0.95,0.9,0.95,110
PRAENG,20190521,8.3,8.4,8.1,8.1,5393
PRAJIND,20190521,136,136.45,131.2,133.1,856447
PRAKASH,20190521,71.5,74.9,68.3,71,1139989
PRAKASHCON,20190521,3.6,3.6,3.45,3.55,52057
PRAKASHSTL,20190521,0.3,0.3,0.25,0.3,35100
PRAXIS,20190521,140.95,141.5,140,141.25,4138
PRECAM,20190521,51.15,52.9,51.15,51.8,8055
PRECOT,20190521,38,38,36.9,37.9,1040
PRECWIRE,20190521,198.15,200.05,197.2,198,2697
PREMEXPLN,20190521,210.7,212.2,203,203.5,7981
PREMIER,20190521,4.95,5.05,4.8,4.8,2612
PREMIERPOL,20190521,24.6,24.6,22.35,23.3,1876
PRESSMN,20190521,26.9,26.9,25.1,25.25,5970
PRESTIGE,20190521,260.6,267,256.85,265.4,191763
PRICOLLTD,20190521,35.05,35.65,33.9,34.1,48753
PRIMESECU,20190521,39.45,40.65,39.05,40.3,49755
PROSEED,20190521,0.4,0.45,0.4,0.4,40442
PROVOGE,20190521,1.1,1.15,1.1,1.15,24759
PROZONINTU,20190521,25.5,27.8,25.5,26.55,99658
PRSMJOHNSN,20190521,92.1,93.15,89.4,89.95,129808
PSB,20190521,27.6,28.05,27.1,27.55,66448
PSL,20190521,0.9,0.9,0.85,0.85,7708
PSPPROJECT,20190521,460,460,443,446.7,13501
PSUBNKBEES,20190521,358.4,358.4,344.34,346.23,93942
PTC,20190521,70.5,70.95,69.5,69.85,227107
PTL,20190521,40.95,41,39.3,39.55,9189
PUNJABCHEM,20190521,656,668.9,656,661.35,2686
PUNJLLOYD,20190521,1.75,1.8,1.75,1.8,371076
PURVA,20190521,73.2,75.95,70.25,71.2,116042
PVR,20190521,1800,1825,1783.15,1812.05,225456
QGOLDHALF,20190521,1387.95,1394.5,1380.15,1390,306
QNIFTY,20190521,1176,1196.5,1176,1191.5,29
QUESS,20190521,720,720.1,685.05,690,244107
QUICKHEAL,20190521,179.1,180.9,173.8,174.55,159483
QUINTEGRA,20190521,0.25,0.25,0.2,0.2,41452
RADAAN,20190521,2.3,2.55,2.3,2.35,8454
RADICO,20190521,356.5,356.5,345.15,346.9,325601
RADIOCITY,20190521,58.75,58.75,56,57,32523
RAIN,20190521,109.5,110,104.2,105.75,1216832
RAINBOWPAP,20190521,0.85,0.95,0.85,0.9,12233
RAJESHEXPO,20190521,670.05,672.5,651.5,657.45,95960
RAJRAYON,20190521,0.1,0.1,0.05,0.05,1297065
RAJSREESUG,20190521,24.3,24.85,22.85,23.2,61607
RALLIS,20190521,147.8,147.8,145,146.65,73128
RAMANEWS,20190521,21.1,21.65,20.95,21.45,8235
RAMASTEEL,20190521,113,117,99.5,100.5,265170
RAMCOCEM,20190521,787,794.25,762,768.45,357772
RAMCOIND,20190521,201,208.75,201,202,16465
RAMCOSYS,20190521,199.65,203.6,199.35,200.45,7424
RAMGOPOLY,20190521,2.25,2.25,2.25,2.25,17
RAMKY,20190521,98.15,116,98.15,100.95,96151
RANASUG,20190521,3.2,3.25,3.1,3.15,120831
RANEENGINE,20190521,480.95,564.4,463,493.5,118726
RANEHOLDIN,20190521,1187,1299,1179.6,1191.4,34822
RATNAMANI,20190521,873.05,880.9,860.05,866.15,40481
RAYMOND,20190521,827.95,829.4,802.95,808.05,645129
RBL,20190521,545,625,545,590.05,79651
RBLBANK,20190521,685,688.85,664.8,669.9,1396232
RCF,20190521,57.25,57.35,56.1,56.6,465990
RCOM,20190521,2.05,2.1,1.95,2,20060007
RECLTD,20190521,146.4,146.4,138.75,140.35,4551279
REDINGTON,20190521,92.9,94,90.05,93.25,35907
REFEX,20190521,48.4,48.4,48.4,48.4,36715
REGENCERAM,20190521,2.35,2.35,2.35,2.35,483
RELAXO,20190521,823.95,825,800,812.7,23068
RELCAPITAL,20190521,125.3,125.85,118.65,121.55,13058627
RELCNX100,20190521,124,131,120,121.25,2086
RELCONS,20190521,53.79,53.89,47.71,50.63,3035
RELDIVOPP,20190521,30.7,30.72,30.18,30.33,1560
RELIANCE,20190521,1332.2,1367,1330.05,1339.8,13872055
RELIGARE,20190521,26.95,27,24.15,25.5,86808
RELINFRA,20190521,123.8,123.85,116.2,118.25,8749402
RELNV20,20190521,568.65,581.16,568.65,575.2,1075
REMSONSIND,20190521,84,84.65,78.05,82.4,8078
RENUKA,20190521,10.75,10.75,10.3,10.45,315911
REPCOHOME,20190521,443,444.25,420.9,425.7,248510
REPRO,20190521,643,643,612,618.95,1199
RESPONIND,20190521,92,92,86.75,87.85,113336
RETFMID150,20190521,62.31,62.93,62.02,62.18,26784
REVATHI,20190521,370,370,332,343.95,2589
RGL,20190521,297.55,299.5,291.65,292.95,1154
RHFL,20190521,19.6,20.1,18.5,19.25,660207
RICOAUTO,20190521,63.6,63.7,61.2,61.45,61700
RIIL,20190521,318.7,326.8,314.05,317.75,422013
RITES,20190521,248.95,254.8,245.05,247.85,263644
RKDL,20190521,7.2,7.55,7.2,7.5,6475
RKFORGE,20190521,460,472.5,455.55,461.9,7592
RMCL,20190521,11,11.25,8.95,9.15,2189276
RML,20190521,359.7,396.7,351.05,366.45,96990
RNAM,20190521,204.9,208,204.85,206.95,1140725
RNAVAL,20190521,8.1,8.75,8,8.4,2269236
ROHITFERRO,20190521,1.35,1.35,1.35,1.35,18837
ROHLTD,20190521,112.95,112.95,107,108,7730
ROLLT,20190521,2.15,2.3,2.15,2.25,319
ROLTA,20190521,7.7,7.75,7.25,7.25,206264
ROSSELLIND,20190521,58.2,59.8,55.05,55.7,7925
RPGLIFE,20190521,241.05,247,232.15,243.7,8414
RPOWER,20190521,7.35,7.35,6.55,6.95,72878273
RPPINFRA,20190521,129,129,124.05,126.55,57157
RRSLGETF,20190521,18.72,18.72,18.67,18.67,2825
RSSOFTWARE,20190521,26.95,27.5,26.7,26.95,19155
RSWM,20190521,162.1,172.5,162.1,166.85,13931
RSYSTEMS,20190521,48,48,44.65,45.65,8166
RTNINFRA,20190521,2.15,2.2,1.9,2,1182036
RTNPOWER,20190521,2.45,2.45,2.15,2.25,1973451
RUBYMILLS,20190521,256,256,240.25,242.9,4601
RUCHINFRA,20190521,2.95,2.95,2.85,2.85,25690
RUCHIRA,20190521,95,96.05,91.5,91.85,31198
RUCHISOYA,20190521,6.6,6.65,6.4,6.6,1551196
RUPA,20190521,283.95,288.05,280,281.85,19143
RUSHIL,20190521,582,594.9,576.1,578.55,3414
RVNL,20190521,24,24.1,23.1,23.35,3911699
SABEVENTS,20190521,1.05,1.05,1.05,1.05,5001
SABTN,20190521,3.45,3.65,3.4,3.65,10595
SADBHAV,20190521,243,249.05,238.65,239.45,64783
SADBHIN,20190521,79,80,78.2,79,1655
SAGARDEEP,20190521,46,46,42.55,42.55,603
SAGCEM,20190521,620,635,620,631.45,3635
SAIL,20190521,51.75,52,50,50.4,11358235
SAKAR,20190521,58,62.8,57.05,58.55,2494
SAKHTISUG,20190521,10.6,10.6,10,10,21162
SAKSOFT,20190521,263.8,267,256.5,263.05,3885
SAKUMA,20190521,31.7,31.9,31,31.35,167113
SALASAR,20190521,193.05,196.4,187,190.35,50283
SALONA,20190521,96.5,102.4,96,97.1,2722
SALSTEEL,20190521,4.7,4.7,4.45,4.5,4144
SALZERELEC,20190521,112.25,115,111.15,112.15,4885
SAMBHAAV,20190521,4,4.2,3.75,4,15151
SANCO,20190521,18.8,20,17.75,19.3,152208
SANDESH,20190521,698.05,698.05,675.15,678.7,292
SANDHAR,20190521,295.6,299,288,289.15,7140
SANGAMIND,20190521,57.8,57.8,54.25,54.6,7234
SANGHIIND,20190521,64.9,64.9,61.95,62.4,146341
SANGHVIFOR,20190521,23.85,23.9,21,21.3,2852
SANGHVIMOV,20190521,124.75,124.75,118.25,118.6,6720
SANOFI,20190521,5464,5522.35,5432,5486.95,28763
SANWARIA,20190521,7.85,8.35,7.75,8.1,1845676
SARDAEN,20190521,270,270,260.1,261.95,13840
SAREGAMA,20190521,557,557,540,541.4,7230
SARLAPOLY,20190521,23.05,23.5,22.6,22.9,8213
SASKEN,20190521,723.75,732,716,719.6,4124
SASTASUNDR,20190521,99.1,103.45,99.05,102,3796
SATHAISPAT,20190521,6.2,6.75,6.2,6.7,7375
SATIN,20190521,331.45,331.45,315.05,322.55,13876
SBIETFQLTY,20190521,97.15,97.3,96.07,96.07,1777
SBILIFE,20190521,650,664,646.05,659.7,396784
SBIN,20190521,345.9,347.55,336.25,337.55,33457162
SCAPDVR,20190521,0.55,0.6,0.55,0.6,3365
SCHAEFFLER,20190521,4877.25,4940,4780.6,4887.2,1142
SCHAND,20190521,134,135.9,130.1,131.75,8587
SCHNEIDER,20190521,104,106.8,101.35,101.95,92222
SCI,20190521,32.45,32.55,30.9,31,458515
SDBL,20190521,144.9,144.9,139.1,140.6,10022
SEAMECLTD,20190521,494.9,494.9,465,465.85,10105
SELAN,20190521,176.85,178,175.4,176.4,26889
SELMCL,20190521,1,1.05,0.95,1,20513
SEPOWER,20190521,3.7,3.7,3.7,3.7,159
SEQUENT,20190521,69.15,69.35,67.95,68.15,169056
SESHAPAPER,20190521,944,951.35,926.3,934.15,1875
SETCO,20190521,26.7,26.75,25.75,26.05,613997
SETF10GILT,20190521,174,174,171,171,20
SETFGOLD,20190521,2840,2858.8,2835.8,2847.1,1075
SETFNIF50,20190521,123.2,125,119.45,119.64,93590
SETFNIFBK,20190521,316.7,323,306,306.63,444959
SETFNN50,20190521,272.7,278.23,265.7,273.94,4227
SFL,20190521,1251,1257.45,1195.95,1234.8,25627
SGL,20190521,6.75,6.8,6.55,6.65,7745
SHAHALLOYS,20190521,14.5,14.5,13.5,13.65,2511
SHAKTIPUMP,20190521,419,424.35,413.2,414.55,15978
SHALBY,20190521,128.15,130,127.05,128.75,8945
SHALPAINTS,20190521,80.5,80.5,75.3,77.05,37096
SHANKARA,20190521,516.35,541.3,506.5,522.4,79543
SHANTIGEAR,20190521,117.05,118.95,116.25,116.4,3521
SHARDACROP,20190521,356.85,360,350.55,358.2,2232
SHARDAMOTR,20190521,1271,1278.9,1250,1260.5,427
SHARIABEES,20190521,260,264,253.57,256,101
SHEMAROO,20190521,358.05,364,352.1,356.85,3895
SHILPAMED,20190521,382,391.9,372.65,376.4,10518
SHIRPUR-G,20190521,13.65,13.65,12.65,13.25,358717
SHIVAMAUTO,20190521,35.95,35.95,33.8,34.25,48751
SHIVAMILLS,20190521,50,52.7,49.25,50.45,1587
SHIVATEX,20190521,169.8,169.8,157.35,157.85,15283
SHK,20190521,159,159.4,152.45,152.8,280354
SHOPERSTOP,20190521,459.9,469.9,456.6,465.3,13362
SHREECEM,20190521,20344.75,20935,20243.05,20480.65,40706
SHREEPUSHK,20190521,145,145.05,128.05,129.65,61300
SHREERAMA,20190521,5.2,5.35,5.1,5.3,11166
SHREYANIND,20190521,150.95,150.95,144,144.65,17560
SHREYAS,20190521,172.9,172.9,162.9,166,4837
SHRIPISTON,20190521,925.05,1005,925.05,979,15
SHRIRAMCIT,20190521,1470.25,1489,1455.25,1474.3,1584
SHRIRAMEPC,20190521,7.2,7.5,7.1,7.4,43692
SHYAMCENT,20190521,5.4,5.45,5.05,5.1,17850
SICAGEN,20190521,25.4,25.45,24,24.4,19429
SICAL,20190521,119,122,117,117.4,3465
SIEMENS,20190521,1190.4,1241.7,1170.8,1183.05,786730
SIGIND,20190521,37.95,38,36.55,36.9,2691
SIL,20190521,13.5,13.95,13.5,13.95,5397
SILINV,20190521,174.15,174.15,169,170,467
SIMBHALS,20190521,10.8,10.8,9.8,9.8,27925
SIMPLEXINF,20190521,162.35,162.4,152.6,156.25,20219
SINTEX,20190521,7.8,7.8,7.45,7.65,1364975
SIS,20190521,879.6,989,876.15,883.95,20593
SITASHREE,20190521,0.55,0.55,0.45,0.55,2583
SITINET,20190521,3.05,3.25,3,3,352137
SIYSIL,20190521,345,355,339,340.05,10211
SJVN,20190521,24.4,24.4,24.25,24.3,404035
SKFINDIA,20190521,1883.75,1901,1835,1840.1,5611
SKIL,20190521,8.5,9.3,8.5,9.3,8810
SKIPPER,20190521,61.95,62.1,59,59.45,48297
SKMEGGPROD,20190521,45.8,46.75,44.1,45,12621
SMARTLINK,20190521,85.1,85.1,83.1,83.2,1708
SMLISUZU,20190521,781.7,818.1,769.6,775.05,14108
SMPL,20190521,0.4,0.45,0.4,0.4,84351
SMSLIFE,20190521,438.75,449,438.75,439.55,1970
SMSPHARMA,20190521,55.95,56,55,55.9,13996
SNOWMAN,20190521,31.45,31.45,30.05,30.6,178673
SOBHA,20190521,486.3,512.55,482.6,506.35,505735
SOLARA,20190521,430,435,420.1,422.5,14117
SOLARINDS,20190521,1122.65,1130.2,1090,1103.25,18944
SOMANYCERA,20190521,374.65,378.25,361.5,365,17074
SOMATEX,20190521,3.55,3.55,3.55,3.55,175
SOMICONVEY,20190521,21.05,22.65,20.8,21.25,1011
SONATSOFTW,20190521,336,336.15,330,330.95,41143
SORILINFRA,20190521,288.55,288.55,280.75,287.25,202871
SOTL,20190521,1090.05,1125,1089.95,1115.6,537
SOUTHBANK,20190521,14.2,14.3,13.55,13.8,17009458
SOUTHWEST,20190521,29,29,27,28.2,1026
SPAL,20190521,305.5,311,293,303.6,5451
SPARC,20190521,148,151.3,144.15,145.25,406567
SPCENET,20190521,0.9,0.9,0.9,0.9,18322
SPECIALITY,20190521,89.4,89.8,87.5,87.95,66041
SPENCERS,20190521,122.15,127,122.15,124.5,345082
SPENTEX,20190521,1.7,1.7,1.7,1.7,1266
SPIC,20190521,23.9,24.25,23.3,23.9,35729
SPICEMOBI,20190521,7.5,8.15,7.5,8.15,46795
SPLIL,20190521,45.25,45.25,43,43.3,18408
SPMLINFRA,20190521,27.65,28.55,26.2,27.3,21222
SPTL,20190521,16.75,16.75,15.8,16.1,894524
SPYL,20190521,0.25,0.25,0.2,0.25,4143
SREEL,20190521,200,206.95,200,204.2,1935
SREINFRA,20190521,24.05,24.25,23.25,23.35,291930
SRF,20190521,2918.25,2978.4,2895.15,2960.15,498739
SRHHYPOLTD,20190521,154.1,158.95,146.05,148.6,10780
SRIPIPES,20190521,186,186.5,180.6,181.1,20693
SRTRANSFIN,20190521,1105.8,1142.9,1081.2,1086.05,1222072
SSWL,20190521,807,807.9,794,794.6,4508
STAMPEDE,20190521,1.15,1.2,1.15,1.2,57503
STAR,20190521,426,436.95,408.5,411.75,1780909
STARCEMENT,20190521,112.9,113.1,111,112.15,87215
STARPAPER,20190521,120.8,120.8,114,114.9,34618
STCINDIA,20190521,119,121,114,115.4,116384
STEELXIND,20190521,13.6,14.4,12.8,13.45,22251
STEL,20190521,94,94,92.2,92.4,2713
STERTOOLS,20190521,237,237,220.45,226.45,5927
STRTECH,20190521,169.65,169.65,163.2,164.35,923026
SUBEX,20190521,7,7.1,6.9,7,1423078
SUBROS,20190521,263.35,269,250.4,253,20943
SUDARSCHEM,20190521,313,314.6,302,308.5,34222
SUJANAUNI,20190521,0.25,0.25,0.2,0.25,32278
SUMEETINDS,20190521,3.95,4.3,3.8,4.2,447671
SUMMITSEC,20190521,545,545,517,520,717
SUNCLAYLTD,20190521,2600,2615.8,2521,2550.2,638
SUNDARAM,20190521,2.1,2.2,2,2.1,1013880
SUNDARMFIN,20190521,1501.25,1501.25,1442.25,1460.15,28116
SUNDARMHLD,20190521,85.85,86.15,83.1,84.9,42377
SUNDRMBRAK,20190521,292.65,299.65,285.3,286,1310
SUNDRMFAST,20190521,531.4,531.4,518.15,520.3,71381
SUNFLAG,20190521,42.6,43,41.75,42,66650
SUNILHITEC,20190521,0.7,0.75,0.7,0.75,168080
SUNPHARMA,20190521,414.2,423.75,405.65,408.85,6228488
SUNTECK,20190521,467.85,477.45,459.1,471.6,112259
SUNTV,20190521,565,571.85,542.25,544.65,1254387
SUPERHOUSE,20190521,102,105,100,101,2795
SUPERSPIN,20190521,6.15,6.45,5.9,5.95,23196
SUPPETRO,20190521,206.9,206.95,202.05,202.5,5132
SUPRAJIT,20190521,206.95,206.95,199,202.65,14724
SUPREMEIND,20190521,1016.85,1031.8,996.55,1024.95,138194
SUPREMEINF,20190521,20.3,20.3,19,19,2942
SURANASOL,20190521,7.15,7.2,6.9,6.95,17092
SURANAT&P,20190521,4.05,4.1,4.05,4.05,2973
SURYALAXMI,20190521,32.9,33.95,30.1,30.15,3995
SURYAROSNI,20190521,243.25,243.25,233.3,236.1,42695
SUTLEJTEX,20190521,36.05,36.95,34.5,34.8,31109
SUVEN,20190521,255,257.65,252,253.4,110922
SUZLON,20190521,5.95,6.25,5.45,5.55,60889892
SWANENERGY,20190521,110.5,111.95,104.5,105.85,144213
SWARAJENG,20190521,1332,1348.05,1332,1339.3,1731
SWELECTES,20190521,226.05,235.95,220.05,222.6,1319
SYMPHONY,20190521,1223.3,1238.9,1210,1219.55,5765
SYNCOM,20190521,1.4,1.4,1.35,1.4,1863
SYNDIBANK,20190521,35.55,35.55,33.6,34.05,6501578
SYNGENE,20190521,601,608.1,596.1,605.05,1041381
TAINWALCHM,20190521,59,64.85,59,60,2253
TAJGVK,20190521,189.85,191,183.25,184.2,9244
TAKE,20190521,141,141,137,138.6,59806
TALBROAUTO,20190521,186,186,175.5,179.6,6237
TALWALKARS,20190521,46.65,46.8,45.45,46.3,52104
TALWGYM,20190521,108.85,108.95,106,106.4,9692
TANLA,20190521,47.1,47.25,45.8,46,282592
TANTIACONS,20190521,3.35,3.35,3.35,3.35,200
TARAJEWELS,20190521,0.85,0.85,0.8,0.85,11044
TARAPUR,20190521,5.45,5.9,5.4,5.9,5036
TARMAT,20190521,38.05,38.65,38,38.15,2335
TASTYBITE,20190521,8375.05,8438.95,8305,8363.75,175
TATACHEM,20190521,611.4,619.05,599.15,616.4,1640493
TATACOFFEE,20190521,90.95,91.85,88.65,89.25,172799
TATACOMM,20190521,557.95,558.1,542.1,544.45,135928
TATAELXSI,20190521,865.9,866.9,834.65,840.95,452877
TATAGLOBAL,20190521,235,237,229.7,232.5,4396346
TATAINVEST,20190521,865,880,860.05,860.5,7706
TATAMETALI,20190521,619.75,619.75,601.8,604.05,15466
TATAMOTORS,20190521,185.25,186.9,174.05,176.8,57822527
TATAMTRDVR,20190521,88.75,88.8,82.3,83.15,8324178
TATAPOWER,20190521,66.35,66.35,63.6,64.4,5274759
TATASPONGE,20190521,705.8,724.95,693.35,702.2,73816
TATASTEEL,20190521,484.85,484.9,468.75,472.55,6337058
TATASTLBSL,20190521,30.6,31.1,28.7,29.85,864294
TBZ,20190521,53.5,55.35,51.55,52.2,145631
TCI,20190521,304,304.75,294.75,295.35,22850
TCIDEVELOP,20190521,336,381.9,325,372.7,385
TCIEXP,20190521,662,676.4,625.55,657.85,11312
TCIFINANCE,20190521,13.5,13.65,12.95,13.25,20327
TCNSBRANDS,20190521,824.35,824.4,782.3,791.25,52049
TCPLPACK,20190521,366.7,366.8,360.2,361.3,1279
TCS,20190521,2148.05,2148.7,2102.55,2109.75,1863157
TDPOWERSYS,20190521,126.5,126.5,122.4,123.25,4414
TEAMLEASE,20190521,2929,2935.4,2801.1,2901.6,19706
TECHIN,20190521,3.85,4,3.85,3.9,3660
TECHM,20190521,780,784.8,768.1,773.05,1669926
TECHNOE,20190521,235.1,239.85,232.7,236,5591
TECHNOFAB,20190521,49.2,52.9,49.2,51.05,1714
TEJASNET,20190521,195.9,200.45,191.3,197.7,81569
TERASOFT,20190521,45.3,45.7,41,42.05,9617
TEXINFRA,20190521,55.9,55.9,51.5,53.6,6605
TEXMOPIPES,20190521,19.8,19.95,19,19.45,49274
TEXRAIL,20190521,67.9,71.4,65.4,69.8,505154
TFCILTD,20190521,111.15,113.1,110.95,111.95,37809
TFL,20190521,8.7,8.7,8.7,8.7,3738
TGBHOTELS,20190521,9.65,9.7,9.45,9.7,5029
THANGAMAYL,20190521,288.75,309,287.35,292.95,6026
THEINVEST,20190521,143,144.4,136.6,139.6,3522
THEMISMED,20190521,256,271.05,256,269.75,841
THERMAX,20190521,995.3,998.75,980.1,985.25,12341
THIRUSUGAR,20190521,12.05,12.55,11.75,12.3,6012
THOMASCOOK,20190521,240.1,240.1,233,237.05,114839
THYROCARE,20190521,434.7,457,426.35,449.95,405763
TI,20190521,15.9,16.45,15.85,16,56555
TIDEWATER,20190521,4861.4,4900,4822,4851.75,623
TIIL,20190521,484.5,490,477.25,481.45,2765
TIINDIA,20190521,385.75,387.5,370.05,383.8,46194
TIJARIA,20190521,16.5,16.5,15.2,15.3,8937
TIL,20190521,229.8,232.85,214.85,217.2,10831
TIMESGTY,20190521,34,34,33.8,34,3025
TIMETECHNO,20190521,87.85,93.4,84.95,85.8,214899
TIMKEN,20190521,559.85,571.95,541.05,559.6,11596
TINPLATE,20190521,133,135.3,129.15,130.35,188029
TIPSINDLTD,20190521,58.7,58.8,58.1,58.15,184
TIRUMALCHM,20190521,81.9,81.9,78.4,78.9,180869
TITAN,20190521,1239,1251.65,1233.35,1244.4,3218291
TMRVL,20190521,21.85,21.85,18.6,19.1,91451
TNPETRO,20190521,37.5,38.1,36.5,37.85,86566
TNPL,20190521,185.45,186.7,180.05,181.6,22646
TNTELE,20190521,1.8,1.8,1.8,1.8,11111
TOKYOPLAST,20190521,50.35,51.75,50,50.85,280
TORNTPHARM,20190521,1619,1619,1525.35,1601.5,1675815
TORNTPOWER,20190521,248.05,248.75,240.1,241.55,459594
TPLPLASTEH,20190521,139,139,131,133.3,2198
TREEHOUSE,20190521,4.6,4.85,4.5,4.55,13537
TREJHARA,20190521,24.35,25.25,24.35,24.55,4345
TRENT,20190521,368.7,374.5,362.2,373.15,934207
TRF,20190521,137,138,124.15,125.3,152126
TRIDENT,20190521,63.55,65.4,63.35,64.05,474533
TRIGYN,20190521,71.75,71.75,69.55,70.15,30126
TRIL,20190521,11.15,11.6,10.7,10.9,40866
TRITURBINE,20190521,115,118,109.05,109.9,36528
TRIVENI,20190521,69,70.3,67,67.95,1765651
TTKHLTCARE,20190521,638.55,642.95,625.25,639,689
TTKPRESTIG,20190521,7168.8,7439,7151,7378.1,8933
TTL,20190521,48.9,48.9,46.05,46.05,1035
TTML,20190521,2.7,2.75,2.6,2.7,552296
TV18BRDCST,20190521,29.05,29.4,28.4,28.65,3515928
TVSELECT,20190521,192,203.45,189,190.15,435247
TVSMOTOR,20190521,495,507.5,486.9,488.9,1648690
TVSSRICHAK,20190521,2060,2098,2052,2076.85,2097
TVTODAY,20190521,270.5,279.15,268.2,273.05,43142
TVVISION,20190521,2.8,2.8,2.7,2.8,938
TWL,20190521,65.05,65.75,62.8,63.6,374084
UBL,20190521,1348,1483.7,1347.95,1426.2,3376114
UCALFUEL,20190521,158.6,162.9,158.1,158.5,6258
UCOBANK,20190521,17.55,17.6,17.15,17.25,313837
UFLEX,20190521,229.05,229.9,225,226.8,56652
UFO,20190521,195.45,224,184.25,211.05,676658
UGARSUGAR,20190521,16.1,16.85,15.7,16,397433
UJAAS,20190521,6.7,7,6.65,6.8,156440
UJJIVAN,20190521,340.85,348,328.1,330.7,2063863
ULTRACEMCO,20190521,4789,4789,4618.05,4639.75,671297
UMANGDAIRY,20190521,51,51.5,49.15,50.05,36218
UNICHEMLAB,20190521,187.9,189.45,181.8,186.75,77694
UNIENTER,20190521,105.95,106,100.5,101.95,10156
UNIONBANK,20190521,74.2,74.35,70.65,71.55,9074806
UNIPLY,20190521,39.15,39.55,38.05,39.5,151034
UNITECH,20190521,1.45,1.45,1.35,1.4,3225671
UNITEDBNK,20190521,11.2,11.2,10.65,10.7,429795
UNITEDTEA,20190521,305.05,306,301.75,306,41
UNIVCABLES,20190521,218.7,219.35,209.05,210.15,30467
UPL,20190521,1018,1043.6,996.8,999.85,2636501
URJA,20190521,2.75,2.85,2.7,2.8,2118037
USHAMART,20190521,32.6,32.65,31.4,31.55,144718
UTINEXT50,20190521,274.9,276.99,274.9,276.98,10
UTINIFTETF,20190521,1239,1244,1233.35,1233.35,223
UTISENSETF,20190521,409,409,408.2,408.21,138
UTTAMSTL,20190521,9.9,10.1,9.6,9.8,61538
UTTAMSUGAR,20190521,126,128.4,124.05,126.2,172160
UVSL,20190521,0.1,0.1,0.05,0.1,6889917
V2RETAIL,20190521,219,220.55,207,209.15,23971
VADILALIND,20190521,542.65,554.95,542,548.35,15099
VAIBHAVGBL,20190521,685,686.95,658.45,663.4,13996
VAKRANGEE,20190521,52.3,52.9,49.25,49.85,4554153
VARDHACRLC,20190521,43.4,43.85,42.6,42.95,14101
VARDMNPOLY,20190521,6.1,6.4,6,6.05,3831
VARROC,20190521,485,497.5,485,486.8,10261
VASCONEQ,20190521,13.4,13.4,13.1,13.2,63796
VASWANI,20190521,8.85,10.5,8.8,9.8,38203
VBL,20190521,909,918.85,903.35,910.25,114087
VEDL,20190521,168.4,168.75,163.8,165.45,7394826
VENKEYS,20190521,1699,1699,1612,1631.35,55788
VENUSREM,20190521,29.1,29.1,26.95,27.25,51587
VESUVIUS,20190521,1209,1209,1134.95,1139.8,3531
VETO,20190521,69.25,69.25,65,66.65,12424
VGUARD,20190521,208.5,209.7,204.55,205.6,276409
VHL,20190521,2143.05,2218.95,2112,2153.9,302
VICEROY,20190521,2.8,2.8,2.8,2.8,3986
VIDHIING,20190521,75.3,76.9,71.7,75.65,133330
VIJIFIN,20190521,0.75,0.75,0.7,0.75,73328
VIKASECO,20190521,12.2,12.5,11.6,11.8,1026527
VIKASMCORP,20190521,3.45,3.75,3.45,3.7,1555618
VIMTALABS,20190521,191.25,199.6,190.2,197.35,35014
VINATIORGA,20190521,1893.95,1899,1825.2,1857.6,15082
VINDHYATEL,20190521,1400,1428,1355.05,1375.25,10104
VINYLINDIA,20190521,68.75,71.7,68,68.8,6342
VIPCLOTHNG,20190521,17.1,17.1,16.05,16.35,53549
VIPIND,20190521,448,454.1,446.45,451.55,235650
VIPULLTD,20190521,48.75,51.25,47.75,48.75,69813
VISAKAIND,20190521,358,358,345.2,347.4,15307
VISASTEEL,20190521,7,7.2,6.75,6.8,10173
VISESHINFO,20190521,0.1,0.1,0.05,0.1,907861
VISHNU,20190521,137.05,140.85,134.2,135.05,635
VIVIDHA,20190521,0.5,0.5,0.45,0.5,81531
VIVIMEDLAB,20190521,22.9,23.7,21.8,21.9,167887
VLSFINANCE,20190521,60.45,60.5,55.85,56.45,16659
VMART,20190521,2345,2345,2212,2235.25,8486
VOLTAMP,20190521,1046.95,1062,991,1035,5656
VOLTAS,20190521,590.9,595,580,583.5,665339
VRLLOG,20190521,266,274.5,260.5,265.1,47238
VSSL,20190521,91,93,89.8,91.05,8702
VSTIND,20190521,3525,3525,3453,3464.1,398
VSTTILLERS,20190521,1178.3,1187.25,1153.25,1172.8,1536
VTL,20190521,1102.05,1124.85,1078,1114.1,5138
WABAG,20190521,301,319.9,296,309.7,426823
WABCOINDIA,20190521,6245,6245,6070,6087.85,10377
WALCHANNAG,20190521,86.7,88.5,85,85.6,218379
WANBURY,20190521,17.65,17.65,17.15,17.15,1100
WEBELSOLAR,20190521,24.65,25.8,23.5,23.95,59989
WEIZFOREX,20190521,520,521,512,518.25,5432
WEIZMANIND,20190521,36,37.25,34.7,34.75,2364
WELCORP,20190521,138.6,139.35,133.15,133.8,207345
WELENT,20190521,117.65,122.35,116,117.55,169716
WELINV,20190521,147.05,157.7,147.05,155.65,1617
WELSPUNIND,20190521,54,54.2,52.35,52.75,291507
WENDT,20190521,2570.05,2665.75,2570,2607,258
WHEELS,20190521,832.95,950,821,886.55,2420
WHIRLPOOL,20190521,1422,1444.9,1406,1438.65,35232
WILLAMAGOR,20190521,24.6,24.6,23.35,24.6,2465
WINDMACHIN,20190521,67.9,67.9,64.95,65.65,140758
WINSOME,20190521,0.9,1,0.9,0.9,3740
WIPRO,20190521,290.6,291,286,286.9,2514667
WOCKPHARMA,20190521,389,399.7,381.1,383.8,1344357
WONDERLA,20190521,309,309,299,304.8,10131
WSI,20190521,0.85,0.85,0.85,0.85,21812
WSTCSTPAPR,20190521,232.25,233.5,224.7,225.25,98910
XCHANGING,20190521,44.25,46,43.25,43.45,701
XELPMOC,20190521,68,71.3,66.05,69.3,4287
XLENERGY,20190521,0.85,0.9,0.85,0.9,2300
XPROINDIA,20190521,31.25,31.5,31.15,31.5,859
YESBANK,20190521,145,145,138.5,141,59499614
ZEEL,20190521,363.95,367,344.4,347.7,13357386
ZEELEARN,20190521,25.95,26.8,24.25,24.6,571400
ZEEMEDIA,20190521,13.7,13.7,13.2,13.45,537013
ZENITHBIR,20190521,0.5,0.5,0.5,0.5,11540
ZENITHEXPO,20190521,105.05,105.05,105.05,105.05,1133
ZENSARTECH,20190521,245.45,250.5,245,249.2,26934
ZENTEC,20190521,73.95,76.1,72.1,72.9,27471
ZICOM,20190521,2.95,2.95,2.95,2.95,2110
ZODIACLOTH,20190521,235,240.6,235,238.25,4225
ZODJRDMKJ,20190521,34.05,34.5,33.35,33.4,1006
ZUARI,20190521,161.75,165,158.05,160.95,38027
ZUARIGLOB,20190521,94.9,97.4,94.5,94.65,10415
ZYDUSWELL,20190521,1290,1299,1261.25,1271.8,3965
NSENIFTY,20190521,11863.65,11883.55,11682.80,11709.10,381038129,0
NIFTYJUNIOR,20190521,27180.40,27250.50,26786.10,26859.05,275973926,0
NIFTYMIDCAPLIQ15,20190521,4168.30,4169.60,4074.35,4091.05,75065338,0
NSE100,20190521,11940.55,11957.75,11759.65,11786.30,665336233,0
NIFTY200,20190521,6124.70,6132.65,6030.80,6044.60,1038642566,0
NSE500,20190521,9701.00,9713.50,9556.75,9578.85,1357571039,0
NSEMIDCAP150,20190521,6286.20,6289.15,6194.25,6210.15,381889575,0
MIDCAP50,20190521,4895.70,4895.70,4789.95,4804.80,237706678,0
NSEMIDCAP,20190521,17615.25,17626.45,17313.60,17360.95,373306333,0
NIFTYSMALLCAP250,20190521,-,-,-,5231.15,-,0
NIFTYSMALLCAP50,20190521,-,-,-,3081.40,-,0
NSESMLCAP100,20190521,6436.80,6451.70,6342.70,6361.95,-,0
NIFTYLARGEMIDCAP250,20190521,-,-,-,5873.58,1047225808,0
NIFTYMIDSMALLCAP400,20190521,-,-,-,5866.00,-,0
NIFTYAUTO,20190521,8430.30,8436.40,8172.65,8209.45,107072422,0
BANKNIFTY,20190521,30862.10,30926.70,30265.10,30308.40,216423886,0
NIFTYFINSERVICE,20190521,13271.55,13348.45,13056.15,13084.75,116966596,0
NIFTYFMGC,20190521,30557.65,30824.95,30491.30,30537.90,32762161,0
NSEIT,20190521,15982.30,15989.05,15737.15,15766.95,21394317,0
NIFTYMEDIA,20190521,2231.20,2249.00,2159.40,2174.90,36751311,0
NIFTYMETAL,20190521,2912.55,2913.00,2839.20,2854.25,62948602,0
NIFTYPHARMA,20190521,8517.00,8725.80,8471.60,8488.25,26575270,0
NIFTYPVTBANK,20190521,17192.95,17243.25,16853.10,16874.30,124828587,0
NIFTYPSUBANK,20190521,3193.40,3226.45,3117.70,3141.40,138943335,0
NIFTYREALTY,20190521,267.75,269.70,263.95,265.95,19212360,0
NIFTYCOMMODITIES,20190521,3650.80,3651.45,3571.35,3581.90,147515621,0
NIFTYCONSUMPTION,20190521,4853.35,4867.50,4779.10,4790.85,66881936,0
NIFTYCPSE,20190521,2278.15,2281.65,2225.55,2239.40,56763221,0
NIFTYENERGY,20190521,16324.45,16341.30,16024.55,16087.40,77592353,0
NIFTY100ESG,20190521,-,-,-,2164.70,566268902,0
NIFTY100ENHESG,20190521,-,-,-,2204.14,534581886,0
NIFTYINFRA,20190521,3201.70,3202.15,3143.70,3151.90,356958148,0
NIFTYMNC,20190521,13042.10,13075.90,12928.25,12965.10,50560095,0
NIFTYPSE,20190521,3552.45,3553.95,3449.35,3462.90,113587465,0
NIFTYSMEEMERGE,20190521,-,-,-,1489.68,789400,0
NIFTYSERVSECTOR,20190521,16634.60,16657.90,16327.90,16359.25,270036378,0
NIFTYSHARIAH25,20190521,-,-,-,4223.50,66824987,0
NIFTY50SHARIAH,20190521,-,-,-,2494.33,57528012,0
NIFTY500SHARIAH,20190521,-,-,-,2926.43,213880439,0
NIFTYABGROUP,20190521,-,-,-,3340.79,103323739,0
NIFTYMAHINDRA,20190521,-,-,-,11075.73,5541005,0
NIFTYTATA,20190521,-,-,-,6823.64,92343412,0
NIFTYTATA25CAP,20190521,-,-,-,4783.36,82731848,0
NIFTYABGROUP,20190521,-,-,-,3340.79,103323739,0
NIFTYLIQ15,20190521,4038.30,4039.75,3936.20,3951.10,230380416,0
NIFTY500VALUE50,20190521,-,-,-,4297.60,388113739,0
NIFTYALPHALOWVOL30,20190521,-,-,-,11656.05,89351073,0
NIFTYQUALLOWVOL30,20190521,-,-,-,8170.48,74131045,0
NIFTYALPHAQUALLOWVOL30,20190521,-,-,-,9334.94,83111620,0
NIFTYALPHAQUALVALLOWVOL30,20190521,-,-,-,7248.14,81388737,0
NIFTY50EQUALWEIGHT,20190521,12841.20,12843.60,12598.65,12632.10,381038129,0
NIFTY100EQUALWEIGHT,20190521,13316.05,13316.25,13084.20,13121.05,665336233,0
NIFTY100LOWVOL30,20190521,8875.15,8876.10,8731.60,8749.75,91572541,0
NSEDEFTY,20190521,-,-,-,5818.92,-,0
NIFTY50DIVPOINT,20190521,2.68,2.68,2.68,2.68,-,0
NIFTYDIVOPPS50,20190521,2695.30,2696.05,2654.40,2660.60,207051654,0
NIFTYALPHA50,20190521,12159.70,12229.35,12112.95,12147.90,125402991,0
NIFTY50ARBITRAGE,20190521,-,-,-,1813.52,-,0
NIFTY50FUTINDEX,20190521,-,-,-,4054.95,-,0
NIFTY50FUTTRINDEX,20190521,-,-,-,11722.22,-,0
NIFTYHIGHBETA50,20190521,-,-,-,1584.69,501021892,0
NIFTYLOWVOL50,20190521,-,-,-,10170.81,121694103,0
NIFTY200QUALITY30,20190521,-,-,-,9605.60,-,0
NIFTY50VALUE20,20190521,5503.50,5505.45,5421.95,5435.30,153966624,0
NIFTYGROWSECT15,20190521,6115.40,6152.30,6038.00,6049.00,93699200,0
NIFTY50TR2XLEV,20190521,6696.20,6718.10,6492.75,6522.20,-,0
NIFTY50PR2XLEV,20190521,5255.25,5272.50,5095.65,5118.75,-,0
NIFTY50TR1XINV,20190521,342.50,347.75,341.95,347.00,-,0
NIFTY50PR1XINV,20190521,386.60,392.50,385.95,391.65,-,0
NIFTY-GS-COMPSITE,20190521,1916.36,1916.50,1914.88,1914.59,-,0
NIFTY-GS-4-8YR,20190521,2003.72,2003.72,2002.85,2002.31,-,0
NIFTY-GS-8-13YR,20190521,1877.28,1877.48,1875.82,1876.63,-,0
NIFTY-GS-10YR,20190521,1733.06,1733.15,1730.69,1731.04,-,0
NIFTY-GS-10YR-CLN,20190521,911.12,911.17,909.84,910.03,-,0
NIFTY-GS-11-15YR,20190521,1980.18,1980.18,1977.93,1976.87,-,0
NIFTY-GS-15YRPLUS,20190521,2126.86,2126.86,2125.91,2126.59,-,0
VIX,20190521,23.68,28.10,20.24,25.65,0,0