20MICRONS,20190531,42.8,42.8,40.25,40.6,58256
21STCENMGM,20190531,19.05,19.05,19.05,19.05,40
3IINFOTECH,20190531,3.55,3.6,3.5,3.5,1306668
3MINDIA,20190531,23182.8,23182.8,22500,22741.8,1391
3PLAND,20190531,10.45,10.45,10.45,10.45,1000
5PAISA,20190531,242.85,254,230.75,240.05,20356
63MOONS,20190531,140.15,140.15,128.3,129.1,203311
8KMILES,20190531,101.9,102.55,99,99.7,95575
A2ZINFRA,20190531,16.95,16.95,15.5,15.7,206688
AARTIDRUGS,20190531,579.7,579.8,565,569.2,5285
AARTIIND,20190531,1850,1876.55,1840.1,1869.15,76572
AARVEEDEN,20190531,23.45,23.85,23.05,23.15,9337
AAVAS,20190531,1400.45,1443.75,1391.4,1419.7,260347
ABAN,20190531,54.25,54.25,50.1,50.4,71491
ABB,20190531,1579.75,1598.35,1561,1569.3,44434
ABBOTINDIA,20190531,7780,7929.95,7700,7777.55,2943
ABCAPITAL,20190531,100.1,100.95,98.3,99.1,1565654
ABFRL,20190531,220.1,221,208.8,210.95,613276
ABSLNN50ET,20190531,279.32,279.32,275.89,276.29,327
ACC,20190531,1714,1719.45,1670,1686,624323
ACCELYA,20190531,897.1,903,896,899.75,2144
ACE,20190531,105.7,107.95,104.75,106.8,150473
ADANIENT,20190531,158.5,159.3,149.1,154.75,7553254
ADANIGAS,20190531,170,172.8,164.25,164.85,1269835
ADANIGREEN,20190531,44.8,45,41.95,43.3,733078
ADANIPORTS,20190531,408.8,417.7,407.35,416.4,4217665
ADANIPOWER,20190531,51.75,53.3,49.1,50.35,26960956
ADANITRANS,20190531,234.85,243,231.95,235.9,245628
ADFFOODS,20190531,296.9,305,286.5,293.1,340656
ADHUNIK,20190531,2,2,1.9,1.9,79640
ADHUNIKIND,20190531,84.05,86.7,83.55,84.85,8382
ADLABS,20190531,7.5,7.8,7.5,7.6,57690
ADORWELD,20190531,368.4,369.1,364.65,364.85,3410
ADROITINFO,20190531,15.4,15.4,14.4,14.4,622
ADSL,20190531,17.9,17.9,17.85,17.9,73196
ADVANIHOTR,20190531,65.45,65.9,63,63.8,2177
ADVENZYMES,20190531,212.5,217.9,210.45,214.55,390209
AEGISCHEM,20190531,225.1,228.7,220.25,226,113563
AGARIND,20190531,167.2,170.05,157.2,159.2,8113
AGCNET,20190531,112.05,114.35,110,110.05,3278
AGLSL,20190531,54.65,57.5,53.5,56.5,19570
AGRITECH,20190531,63.1,65.35,61.5,61.85,7850
AGROPHOS,20190531,73,77.25,73,76.05,37303
AHLEAST,20190531,213.6,218.25,206,213.85,13791
AHLUCONT,20190531,342,348,330.3,334,10751
AHLWEST,20190531,340,350,335.1,349.65,754
AIAENG,20190531,1774.6,1800,1767.3,1788.4,31178
AIFL,20190531,5.95,5.95,5.95,5.95,12677
AIONJSW,20190531,21.1,21.7,20.45,20.85,48010
AIRAN,20190531,31.9,31.9,30.1,30.5,2527
AJANTPHARM,20190531,1041.4,1049.9,1031.2,1045.55,274551
AJMERA,20190531,184.6,185.6,177,181.65,61466
AKSHARCHEM,20190531,344,349.8,324,329.3,7313
AKSHOPTFBR,20190531,13.9,13.9,13.4,13.4,432107
AKZOINDIA,20190531,1717,1786,1717,1738.25,3391
ALANKIT,20190531,38.9,40.1,37.2,39.75,1080898
ALBERTDAVD,20190531,460,467.9,431.25,434.45,8578
ALBK,20190531,46.55,46.9,44.1,44.95,6037251
ALCHEM,20190531,1.8,1.8,1.8,1.8,461
ALEMBICLTD,20190531,43.1,44.1,42.3,43.35,284217
ALICON,20190531,606,621,605,609.35,2293
ALKALI,20190531,44.4,48,44.3,45.7,16477
ALKEM,20190531,1820,1820,1765.1,1794.35,72681
ALKYLAMINE,20190531,827.1,829.95,819.55,827.25,3690
ALLCARGO,20190531,115.7,116,112.5,113.7,122819
ALLSEC,20190531,310,318.55,307.05,316.25,82978
ALMONDZ,20190531,19.6,20.4,18.7,18.85,5523
ALOKTEXT,20190531,3.9,3.9,3.75,3.8,1097519
ALPA,20190531,23.8,23.95,22.5,22.6,24317
ALPHAGEO,20190531,474,480,469.35,476.75,3157
ALPSINDUS,20190531,0.9,0.9,0.9,0.9,220
AMARAJABAT,20190531,640,645.5,632.9,636.9,537011
AMBER,20190531,855,858,835,835.25,9146
AMBIKCO,20190531,1090.05,1110,1088.05,1090.4,5011
AMBUJACEM,20190531,234.95,235,228,230.6,2038520
AMDIND,20190531,21,21,18.55,19.15,8999
AMJLAND,20190531,19.85,19.9,19.15,19.25,14712
AMRUTANJAN,20190531,327.9,329,311.8,312.9,31339
ANANTRAJ,20190531,35.7,35.85,33.5,33.85,895558
ANDHRABANK,20190531,25.75,25.75,24.65,24.75,859972
ANDHRACEMT,20190531,4.75,4.75,4.55,4.65,32995
ANDHRSUGAR,20190531,402,406.45,384.05,386.55,121987
ANIKINDS,20190531,14.05,14.3,13.9,14.05,3004
ANKITMETAL,20190531,0.5,0.5,0.45,0.5,29146
ANSALAPI,20190531,9.5,9.5,8.5,8.55,118227
ANSALHSG,20190531,10.3,10.5,9.65,9.8,233321
ANTGRAPHIC,20190531,0.8,0.85,0.8,0.85,74513
ANUP,20190531,523,523,507,510.8,5516
APARINDS,20190531,673.9,673.9,651.3,669.85,35509
APCL,20190531,188.5,188.5,182.05,184.3,6635
APCOTEXIND,20190531,542,542,531.1,536.95,4162
APEX,20190531,302.7,311,298,301.3,102450
APLAPOLLO,20190531,1612.1,1650,1584.9,1620.85,14193
APLLTD,20190531,522,524.65,516,518.1,9176
APOLLO,20190531,136.75,137,131.05,131.6,10795
APOLLOHOSP,20190531,1209.6,1266.9,1209.6,1238.8,1342593
APOLLOTYRE,20190531,198.05,198.5,190.7,194.5,3370473
APOLSINHOT,20190531,1025,1025,925.1,935.7,4373
APTECHT,20190531,162.2,163.35,154.9,157.9,148234
ARCHIDPLY,20190531,37.55,39.1,37,38.9,32098
ARCHIES,20190531,21.85,22.45,21.2,21.3,54524
ARCOTECH,20190531,4.3,4.3,4.1,4.15,79436
ARENTERP,20190531,12,12,11.3,11.3,300
ARIES,20190531,77.55,80.8,74.95,75.55,81138
ARIHANT,20190531,32,33.7,28.95,30.25,14348
ARIHANTSUP,20190531,62.45,62.45,60,62.1,16939
ARMANFIN,20190531,398.8,405,392.8,397.6,5142
AROGRANITE,20190531,54.95,55.9,52.55,54.1,26959
ARROWGREEN,20190531,61.05,64,61,61.95,8062
ARROWTEX,20190531,16.3,16.85,16.15,16.5,2027
ARSHIYA,20190531,32.5,33,31.1,31.65,196529
ARSSINFRA,20190531,43,43,40.8,41.35,6922
ARVIND,20190531,77.95,78.25,73.05,74.55,3593891
ARVINDFASN,20190531,821,826.95,798,800.9,59119
ARVSMART,20190531,119.35,120.85,112.25,115.1,63781
ASAHIINDIA,20190531,240.45,244,240,240.75,12026
ASAHISONG,20190531,165.75,168,153.1,157.7,3684
ASAL,20190531,52.1,52.2,48.8,50.3,3112
ASHAPURMIN,20190531,23.75,24.1,23.65,23.65,11457
ASHIANA,20190531,121.15,121.25,119.85,120.2,15547
ASHIMASYN,20190531,11.95,12,10.6,11.35,42708
ASHOKA,20190531,148.7,150.8,142.05,142.85,760698
ASHOKLEY,20190531,90.45,90.55,87.65,88.85,20759367
ASIANHOTNR,20190531,131.85,131.85,128.1,129.4,867
ASIANPAINT,20190531,1381,1428,1381,1407.3,2559888
ASIANTILES,20190531,250.55,255.8,248,252.9,430389
ASPINWALL,20190531,156.5,160,155,155.6,1976
ASSAMCO,20190531,1.65,1.65,1.65,1.65,84727
ASTEC,20190531,455.7,462,443.05,456.45,5692
ASTERDM,20190531,157.95,157.95,147.5,149.75,33634
ASTRAL,20190531,1260,1334.9,1259,1325.25,169754
ASTRAMICRO,20190531,90.2,90.2,86.9,87.95,77321
ASTRAZEN,20190531,1990.05,2012.1,1950,1969.2,20617
ASTRON,20190531,109.35,109.55,106,107.85,197717
ATFL,20190531,530.25,537,528.55,530.2,3978
ATLANTA,20190531,13.6,14.45,13.6,13.9,22633
ATLASCYCLE,20190531,50,52.8,49.5,49.6,2520
ATUL,20190531,3880.3,4081,3880.3,4046.55,26402
ATULAUTO,20190531,313.4,320,310.1,313.95,11360
AUBANK,20190531,703.9,703.9,690.3,696.15,87024
AURIONPRO,20190531,126,131.5,126,128,63668
AUROPHARMA,20190531,687.5,692.5,665.25,672.4,2821414
AUSOMENT,20190531,36,39,35.6,36.35,602
AUTOAXLES,20190531,1131.25,1146,1112.2,1117.75,3913
AUTOIND,20190531,48,49.15,47.1,48.75,4316
AVADHSUGAR,20190531,689.95,699,675.1,682.35,62942
AVANTIFEED,20190531,380,387.5,370,373.6,621914
AVTNPL,20190531,25,25,24.25,24.35,27011
AXISBANK,20190531,811,818.7,793.2,808.3,11140585
AXISCADES,20190531,63,64.95,60.9,63.35,457709
AXISGOLD,20190531,2807.95,2820,2796,2810.1,531
AXISNIFTY,20190531,1225.9,1230,1215,1215,58
AYMSYNTEX,20190531,35.7,36.95,35.55,35.55,3755
BAFNAPHARM,20190531,13.2,13.2,10.95,11.1,236220
BAGFILMS,20190531,4.15,4.3,4.15,4.2,55710
BAJAJ-AUTO,20190531,2953,2978.75,2915.3,2925.9,376941
BAJAJCON,20190531,344.8,347,327.8,339.55,177893
BAJAJELEC,20190531,542,546.95,530,537.4,190590
BAJAJFINSV,20190531,8219,8279,8152.65,8187.95,252199
BAJAJHIND,20190531,9.05,9.35,8.9,8.95,1874717
BAJAJHLDNG,20190531,3540,3548,3454.65,3496.4,22538
BAJFINANCE,20190531,3497.45,3531,3448.7,3467.1,2172866
BALAJITELE,20190531,74,74,71,71.6,26051
BALAMINES,20190531,408.7,409.5,400.15,404.6,31248
BALAXI,20190531,80.8,89.15,80.75,80.75,3076
BALKRISHNA,20190531,38.95,39,36.05,36.9,8586
BALKRISIND,20190531,803.6,810.45,775,778.55,772337
BALLARPUR,20190531,2.65,2.7,2.55,2.55,748682
BALMLAWRIE,20190531,199.15,201,194.5,195.2,61975
BALPHARMA,20190531,66.95,69.85,66.95,68.2,16291
BALRAMCHIN,20190531,154.1,155.5,151.55,154,782217
BANARBEADS,20190531,49.8,52.35,48.7,49.9,6732
BANARISUG,20190531,1499.9,1500,1465,1471.15,373
BANCOINDIA,20190531,140,141.95,139.95,140.6,21147
BANDHANBNK,20190531,596,600.1,590,591.7,202268
BANG,20190531,46.5,48.5,41.85,47.7,28904
BANKBARODA,20190531,137,138.15,130,133.25,26941798
BANKBEES,20190531,3224.5,3239.37,3126.15,3197.75,92414
BANKINDIA,20190531,98.5,99.2,92.8,94.65,11253655
BANSWRAS,20190531,80.2,87.9,80.2,81.95,52588
BARTRONICS,20190531,5.8,6.05,5.7,5.7,28327
BASF,20190531,1399.95,1408,1380,1383.3,9734
BASML,20190531,176.65,183,174,175.4,1025
BATAINDIA,20190531,1323.55,1334,1318.05,1324.9,453350
BAYERCROP,20190531,3870.95,3875.7,3812,3832.55,5412
BBL,20190531,1157.8,1165,1126,1148.6,8777
BBTC,20190531,1166,1192,1140,1156.5,274478
BCG,20190531,4.65,5.05,4.65,4.9,757372
BDL,20190531,305,309.85,295.6,298.75,143694
BEARDSELL,20190531,14.8,15,14.8,15,11
BEDMUTHA,20190531,15.25,17.3,15.25,16.6,63703
BEL,20190531,113.85,114.95,109.65,111.65,16640764
BEML,20190531,1009,1014,962.6,973.95,1948782
BEPL,20190531,72.8,73.3,69.85,70.6,487651
BERGEPAINT,20190531,302.9,335,302.9,330.3,7474477
BFINVEST,20190531,254.9,262.5,235.45,239.2,92793
BFUTILITIE,20190531,213.5,218,203.15,205.55,449331
BGLOBAL,20190531,2.5,2.5,2.3,2.3,3238
BGRENERGY,20190531,62.9,62.9,59.4,60.95,108790
BHAGERIA,20190531,275,279,267.35,271.1,20201
BHAGYANGR,20190531,27.65,28.45,26.5,26.85,8640
BHAGYAPROP,20190531,29,29,26.2,27.95,1239
BHANDARI,20190531,1.9,1.95,1.8,1.85,126794
BHARATFIN,20190531,999.9,1008.1,975.1,1000.8,706968
BHARATFORG,20190531,473,478.9,464.05,467.35,1142361
BHARATGEAR,20190531,127,127,118.95,122.7,54463
BHARATRAS,20190531,4451.05,4600,4270,4348.2,2430
BHARATWIRE,20190531,45.7,45.7,43.5,43.5,2968
BHARTIARTL,20190531,349,352.4,344.45,348.8,10825441
BHEL,20190531,71.85,71.9,68.85,70.2,11824619
BIGBLOC,20190531,36.75,36.75,35.25,35.25,541
BIL,20190531,290,294.5,269,287.6,10157
BILENERGY,20190531,4.3,4.3,4.3,4.3,5635
BINDALAGRO,20190531,15.15,15.3,14.75,15,23562
BIOCON,20190531,544,547,538.35,541.9,877526
BIOFILCHEM,20190531,6.85,7.2,6.85,7.2,559
BIRLACABLE,20190531,116.2,116.7,112,113.8,67976
BIRLACORPN,20190531,663.5,670.95,646.1,652.85,82756
BIRLAMONEY,20190531,54,54.45,49.8,50.55,484970
BKMINDST,20190531,3.9,3.9,3.9,3.9,22518
BLBLIMITED,20190531,5.15,5.15,4.9,4.9,29541
BLISSGVS,20190531,165.9,166.5,163.7,165.15,698457
BLKASHYAP,20190531,18.95,18.95,16.5,16.8,411245
BLS,20190531,131.7,131.7,125.25,126.6,30945
BLUEBLENDS,20190531,2.5,2.6,2.5,2.6,610
BLUECOAST,20190531,8.2,8.2,7.8,7.8,5928
BLUEDART,20190531,2709.95,2800,2644.95,2710.55,8144
BLUESTARCO,20190531,790.3,814.85,786,806.55,177742
BODALCHEM,20190531,119,119.4,113.8,115.75,83262
BOMDYEING,20190531,131.6,132.45,126,127.4,1330451
BOROSIL,20190531,199.2,203.2,194,194.8,33581
BOSCHLTD,20190531,17213.2,17800,17204.05,17722.85,26187
BPCL,20190531,414.15,421.7,406.2,409.35,13817796
BPL,20190531,26.85,27.2,25.65,25.9,109203
BRFL,20190531,8.9,9.1,8.45,8.6,31867
BRIGADE,20190531,253.9,255.4,248,251.35,29384
BRITANNIA,20190531,2895,2970,2889.6,2921.95,577546
BRNL,20190531,95,95.85,94,94.55,3171
BROOKS,20190531,54.25,57.95,53.25,53.55,13462
BSE,20190531,618,621.55,615.6,619.2,100251
BSELINFRA,20190531,1.95,2.05,1.9,1.95,57145
BSL,20190531,37.3,38.75,37.3,37.55,3884
BSLGOLDETF,20190531,2974,2974,2922,2957.3,24
BSLNIFTY,20190531,135,135,125,129.07,351
BSOFT,20190531,96.45,98.45,92,95.5,1031847
BURNPUR,20190531,2.45,2.5,2.4,2.5,32923
BUTTERFLY,20190531,194.3,194.3,183,185.75,19401
BVCL,20190531,17.25,18.25,17,17,1895
BYKE,20190531,24.95,25.5,24.85,24.85,94408
CADILAHC,20190531,256.85,256.85,244.5,248,5127827
CALSOFT,20190531,19.6,19.7,19.05,19.3,7321
CAMLINFINE,20190531,59.4,60,57.05,57.3,235347
CANBK,20190531,274.1,276.35,263.05,267.8,5619425
CANFINHOME,20190531,358,370,348.25,352.35,2482261
CANTABIL,20190531,215,215,202.25,205.55,12395
CAPACITE,20190531,267.05,271.65,260.2,270.25,58241
CAPLIPOINT,20190531,413,419.3,401,403.65,18683
CAPTRUST,20190531,184.9,187,177,182.5,626
CARBORUNIV,20190531,378.65,382.95,363.35,376.6,83159
CAREERP,20190531,71.75,72.8,70.95,71.35,10779
CARERATING,20190531,960.05,984.45,960.05,970.4,77353
CASTEXTECH,20190531,0.85,0.85,0.8,0.8,119276
CASTROLIND,20190531,148.05,149.6,146.45,147.2,1249797
CCHHL,20190531,7.6,7.6,7.25,7.25,11560
CCL,20190531,265.1,265.25,255.5,257.1,16439
CDSL,20190531,228.35,230.7,227.1,227.85,127653
CEATLTD,20190531,1002,1019.55,973,979.8,776926
CEBBCO,20190531,18.4,19.8,18.4,19.45,146259
CELEBRITY,20190531,7.65,7.8,7.4,7.6,8341
CELESTIAL,20190531,5.2,5.3,5.1,5.2,4391
CENTENKA,20190531,231.1,232.85,225.1,226.75,12868
CENTEXT,20190531,4.7,5.1,4.7,5.05,112403
CENTRALBK,20190531,25.6,25.95,24.85,25,1120379
CENTRUM,20190531,31,31.05,29.1,29.45,133660
CENTUM,20190531,558.1,574.1,543.25,557.3,13823
CENTURYPLY,20190531,173.7,174.5,169.55,170.85,129728
CENTURYTEX,20190531,1030.4,1047.2,1003,1026.6,651607
CERA,20190531,3001.95,3043.35,2963.3,3006.65,3769
CEREBRAINT,20190531,26.1,26.3,25.05,25.95,76072
CESC,20190531,748,755.8,739,744.85,373393
CESCVENT,20190531,471.35,477.25,458.05,462.95,41839
CGCL,20190531,191.9,196,190.1,195.35,609634
CGPOWER,20190531,36.45,36.7,34.7,35.45,5540056
CHALET,20190531,333.4,358.8,333.35,349.15,244232
CHAMBLFERT,20190531,188.8,191.85,186,189.4,392299
CHEMFAB,20190531,168.25,172,168,168.9,1045
CHENNPETRO,20190531,222.45,227.8,217.7,220.85,445137
CHOLAFIN,20190531,1513.25,1555,1506.1,1532.7,569481
CHOLAHLDNG,20190531,499.65,505.6,484.4,499.15,172489
CHROMATIC,20190531,0.9,0.9,0.9,0.9,1170
CIGNITITEC,20190531,327.25,333,323.25,326.35,5537
CIMMCO,20190531,37.7,40.65,35.25,36.3,306078
CINELINE,20190531,47.05,47.05,46.05,46.15,12911
CINEVISTA,20190531,6.55,6.65,6.3,6.35,5187
CIPLA,20190531,562.7,569,550.85,558.85,1912387
CKFSL,20190531,12.4,12.4,12.4,12.4,32026
CLEDUCATE,20190531,121.85,122.75,105.3,111.35,10995
CLNINDIA,20190531,307.2,308.5,305,305.3,16367
CMICABLES,20190531,136.7,142,132.15,133.1,100647
CNOVAPETRO,20190531,16.2,16.2,14.2,14.65,802
COALINDIA,20190531,261,262.95,252.2,253.5,22235393
COCHINSHIP,20190531,379,385.8,377.4,385.1,129352
COFFEEDAY,20190531,254,256.1,248.25,249.35,91406
COLPAL,20190531,1156.25,1165.5,1141.85,1152.35,631905
COMPINFO,20190531,14.05,14.75,14.05,14.3,60446
COMPUSOFT,20190531,9.85,9.85,9.25,9.4,21926
CONCOR,20190531,532.95,537,523.45,530.05,1424077
CONSOFINVT,20190531,42,43.85,41.7,42.3,1253
CONTROLPR,20190531,251.05,254.05,245.1,245.7,5396
CORALFINAC,20190531,15.95,16,15.1,15.3,6222
CORDSCABLE,20190531,64.15,64.15,59.1,61.3,11873
COROMANDEL,20190531,437.75,439,426,436.4,71640
CORPBANK,20190531,25.3,25.75,24.85,25.1,188864
COSMOFILMS,20190531,234.6,236.5,224.25,228.8,17432
COUNCODOS,20190531,4.85,5.15,4.7,5.15,538034
COX&KINGS,20190531,95,95.8,91.6,92.65,528186
CPSEETF,20190531,28,28.49,27.92,28.2,2974328
CREDITACC,20190531,545,552.95,517.8,523.25,67664
CREST,20190531,115.05,116.05,112.5,112.6,1574
CRISIL,20190531,1469.95,1484.55,1446.75,1457.95,8989
CROMPTON,20190531,237.6,239,234.1,237.7,234562
CTE,20190531,44.6,44.6,42,42.55,6416
CUB,20190531,212.9,215,211.1,212,754072
CUBEXTUB,20190531,13.8,13.8,12.2,12.75,1642
CUMMINSIND,20190531,767,801.05,760.65,790.05,1052607
CUPID,20190531,141.8,143,134.2,136.15,21989
CURATECH,20190531,1.25,1.25,1.25,1.25,2000
CYBERTECH,20190531,51,52,47.9,48.45,18995
CYIENT,20190531,559.95,564,553.55,561.2,175303
DAAWAT,20190531,30.25,30.5,29.25,29.55,369669
DABUR,20190531,396.95,403.2,394.85,395.95,3194649
DALBHARAT,20190531,1195,1195.05,1174.7,1181.7,52193
DALMIASUG,20190531,122.1,123,115.55,116.55,250126
DAMODARIND,20190531,39.05,39.45,37.75,38.1,1191
DATAMATICS,20190531,105.1,107,99.8,102.7,83598
DBCORP,20190531,196,198,193.85,196.85,32576
DBL,20190531,603,606,576,579.2,266643
DBREALTY,20190531,15.75,15.75,14.85,14.85,206959
DBSTOCKBRO,20190531,9.8,9.8,9.8,9.8,1000
DCAL,20190531,233.35,243.6,230.15,240.75,126392
DCBBANK,20190531,234.9,237,231,233.15,1685601
DCM,20190531,40.85,41,38.85,39.1,28217
DCMFINSERV,20190531,1.1,1.1,1.05,1.05,80
DCMSHRIRAM,20190531,584.45,587.3,542.3,555,331419
DCW,20190531,20.3,20.4,19.4,19.6,110589
DECCANCE,20190531,414.05,430,399.1,419.35,17298
DEEPAKFERT,20190531,143.95,143.95,138,139.55,270979
DEEPAKNTR,20190531,319.5,325.3,311.6,315.15,809795
DEEPIND,20190531,162.85,171,156.6,165.65,531349
DELTACORP,20190531,208,208.45,199.85,201.55,702614
DELTAMAGNT,20190531,65.55,65.55,65.5,65.5,233
DEN,20190531,60.55,60.55,56,57.45,32449
DENORA,20190531,254.35,254.45,239.35,241.35,2612
DFMFOODS,20190531,256.6,267.3,252.1,255,9714
DHAMPURSUG,20190531,230,231.7,221.5,224.1,402564
DHANBANK,20190531,19.2,19.4,18.8,19,660663
DHANUKA,20190531,379.5,380.95,370.2,376.6,7565
DHARSUGAR,20190531,10.65,10.7,10.15,10.5,6443
DHFL,20190531,115.15,116,110.65,111.55,17194815
DHUNINV,20190531,270,270.05,260.05,265.1,1397
DIAMONDYD,20190531,914.95,915,890.2,900.05,2278
DICIND,20190531,350,351.05,342,342.45,472
DIGJAMLTD,20190531,3.45,3.45,3.15,3.2,25345
DISHTV,20190531,31.35,31.45,28.55,29.1,18134011
DIVISLAB,20190531,1595.95,1609.8,1583,1592.3,787381
DIXON,20190531,2445,2463,2416.5,2448.3,3430
DLF,20190531,195.5,196.2,184.75,191.2,11214402
DLINKINDIA,20190531,93.15,96.25,93.15,94.65,166873
DMART,20190531,1305,1328,1305,1323.1,466619
DNAMEDIA,20190531,0.8,0.8,0.8,0.8,159440
DOLLAR,20190531,248.3,254.3,248.25,248.9,4533
DOLPHINOFF,20190531,44.35,44.35,42.35,42.5,21868
DONEAR,20190531,39.7,41,36.95,37.8,66064
DPSCLTD,20190531,11.75,12.25,10.55,11.45,13244
DQE,20190531,5.5,5.75,5.35,5.4,13826
DREDGECORP,20190531,412.35,420.2,400.05,402.35,263012
DRREDDY,20190531,2659.5,2688,2626.4,2678.35,939491
DSSL,20190531,34.5,34.85,31.25,33.05,23436
DTIL,20190531,214.05,226,212,214.9,4207
DUCON,20190531,18,19.9,17.2,17.45,3246666
DVL,20190531,94.6,95,92.1,92.75,8081
DWARKESH,20190531,28.3,28.65,27.75,28.15,545215
DYNAMATECH,20190531,1511.05,1520,1432.05,1444.45,1451
DYNPRO,20190531,118.3,120.95,115.65,115.95,12310
EASTSILK,20190531,1.7,1.8,1.7,1.7,5473
EASUNREYRL,20190531,5.65,5.65,5.25,5.55,9023
EBANK,20190531,3809,3809,3809,3809,1
ECLERX,20190531,940,940.25,930.55,933.35,9080
EDELWEISS,20190531,194,205,192.75,202.85,7532786
EICHERMOT,20190531,20100,20263.25,19800,19947.75,111855
EIDPARRY,20190531,191,196.45,185.8,186.7,94634
EIHAHOTELS,20190531,377,378.95,370.25,370.65,2086
EIHOTEL,20190531,193.5,193.95,182.3,184.6,377170
EIMCOELECO,20190531,389.9,395,389.9,394.9,2019
EKC,20190531,28.95,29.55,27.85,28.1,143212
ELAND,20190531,6.7,6.7,6.5,6.7,4796
ELECON,20190531,54.05,54.15,53,53.15,48921
ELECTCAST,20190531,19,19.3,18.15,18.3,109212
ELECTHERM,20190531,327,332,320.3,320.3,29951
ELGIEQUIP,20190531,283,283,272.7,278.1,15892
ELGIRUBCO,20190531,25.1,25.1,22.55,23.25,9078
EMAMILTD,20190531,345.9,350.95,343.8,348.3,218844
EMAMIPAP,20190531,164.95,164.95,151.9,151.9,250
EMAMIREAL,20190531,94,94.6,88,89.25,17139
EMCO,20190531,2.2,2.2,2,2,38953
EMKAY,20190531,87,87,83,84.7,15665
EMMBI,20190531,142.05,142.5,137.2,138.1,3860
ENDURANCE,20190531,1199.9,1214.9,1191.05,1203.5,31562
ENERGYDEV,20190531,6.7,7.15,6.4,6.95,45823
ENGINERSIN,20190531,125.65,126.3,120.5,121.6,1906945
ENIL,20190531,490,505,477.75,479.75,18408
EON,20190531,33.8,40.35,33.7,40.25,479520
EQ30,20190531,330,330,310.5,310.5,68
EQUITAS,20190531,137.5,140.5,135.8,139.1,2773200
ERIS,20190531,521.65,534,510,524.25,32569
EROSMEDIA,20190531,67.9,68.2,66,66.45,282809
ESABINDIA,20190531,1224,1236.55,1161.05,1181.05,8385
ESCORTS,20190531,619.4,620.95,590.6,597.95,2251781
ESSARSHPNG,20190531,10.05,10.9,10,10.25,18242
ESSELPACK,20190531,130.1,130.3,129.7,130,240732
ESTER,20190531,36.5,36.5,34.25,34.45,45866
EUROCERA,20190531,1.7,1.75,1.7,1.7,5803
EUROMULTI,20190531,0.65,0.65,0.65,0.65,150
EUROTEXIND,20190531,13,14,13,13.95,246
EVEREADY,20190531,88,92.95,86.25,91.8,556281
EVERESTIND,20190531,464,464,444,446.15,16138
EXCEL,20190531,0.95,1,0.9,0.95,93727
EXCELCROP,20190531,3254.95,3274,3129,3162.2,4318
EXCELINDUS,20190531,1118.75,1135,1101,1106.9,6190
EXIDEIND,20190531,215.65,216.3,212,212.95,1057602
EXPLEOSOL,20190531,445,452.35,436.85,442.85,1288
FACT,20190531,44.25,44.8,41.75,42.15,199148
FAIRCHEM,20190531,556.3,557.4,540,546.6,14461
FCL,20190531,39.55,39.8,37.9,38.15,232251
FCONSUMER,20190531,44.35,44.75,42.45,42.85,987259
FCSSOFT,20190531,0.2,0.25,0.2,0.2,347274
FDC,20190531,197.75,200.65,194.15,196.2,146645
FEDERALBNK,20190531,108.3,109,106.4,107.35,12213688
FEL,20190531,35.55,37,34.55,34.9,1508698
FELDVR,20190531,35.35,35.4,33.55,33.6,10076
FIEMIND,20190531,464.3,472,453.05,456.15,2206
FILATEX,20190531,44.5,44.5,42.8,43.6,880663
FINCABLES,20190531,468,468,452,455.6,64351
FINEORG,20190531,1501,1570,1495,1546,20005
FINPIPE,20190531,499.95,504,490.85,495.15,17189
FLEXITUFF,20190531,36.25,38,35.85,37,1550
FLFL,20190531,457.65,462.9,453.95,460.45,18459
FMGOETZE,20190531,559.05,564,558.45,562.7,6331
FMNL,20190531,39.4,40,38.45,39.2,3777
FORTIS,20190531,126.1,126.2,124.5,125.3,457788
FOSECOIND,20190531,1300.05,1320,1300,1311.4,371
FRETAIL,20190531,441.25,450,441.25,449.65,375528
FSC,20190531,626.1,648.8,623.5,639.35,9594
FSL,20190531,56.15,56.15,54.25,54.65,2169949
GABRIEL,20190531,135.05,135.9,132.2,133.75,46696
GAEL,20190531,202.25,203.5,196,202.1,37005
GAIL,20190531,360,363.1,356.45,361,4580735
GAL,20190531,4,4.3,3.85,3.9,11898
GALAXYSURF,20190531,1187.95,1202.85,1144.9,1184.95,11152
GALLANTT,20190531,43.95,44,41.1,41.95,7353
GALLISPAT,20190531,39.4,40.25,37.8,38.05,15128
GAMMNINFRA,20190531,0.5,0.5,0.4,0.5,633196
GANDHITUBE,20190531,416.9,416.9,398,407.1,7942
GANECOS,20190531,335.5,348.3,315,326.75,82078
GANESHHOUC,20190531,60,60,57.7,57.9,54657
GANGESSECU,20190531,45.1,45.1,43.15,43.15,422
GARDENSILK,20190531,18.9,19.85,18.1,18.75,24902
GARFIBRES,20190531,1139.9,1204,1139.9,1192,15541
GATI,20190531,80.55,80.8,77.5,78.05,595448
GAYAHWS,20190531,0.75,0.85,0.75,0.8,24988
GAYAPROJ,20190531,177,185,168.2,183.6,97593
GDL,20190531,148.95,149,146.7,147.25,49296
GEECEE,20190531,120,121,119,119.35,4446
GENESYS,20190531,104.1,109.45,100,104.65,14588
GENUSPAPER,20190531,7.2,7.35,7.05,7.1,54642
GENUSPOWER,20190531,28.7,29.2,28.4,28.5,59995
GEOJITFSL,20190531,39.05,39.1,35.5,36.35,938099
GEPIL,20190531,876.45,900.95,875,883.55,11763
GESHIP,20190531,279.65,282.35,279,280.3,16715
GET&D,20190531,264.95,265.95,258.3,261.15,33632
GHCL,20190531,266.5,267.4,259.75,261.05,71451
GICHSGFIN,20190531,267,270.7,259.9,261,38270
GICRE,20190531,226.9,228.2,225.05,225.4,50367
GILLANDERS,20190531,47,47,45.25,46.9,472
GILLETTE,20190531,7163.2,7536.35,7163.2,7439.35,3235
GINNIFILA,20190531,13.1,13.25,12.55,12.8,45080
GIPCL,20190531,77.7,78.5,76.2,76.45,56931
GLAXO,20190531,1271,1273.4,1262,1265,9638
GLENMARK,20190531,543,548.65,536.65,545.35,1412679
GLOBALVECT,20190531,78.95,79.7,76,79.6,9062
GLOBOFFS,20190531,10.5,10.55,10.1,10.3,6494
GLOBUSSPR,20190531,140.3,140.3,136.8,138.5,31883
GMBREW,20190531,523.65,523.65,512.55,515.6,12349
GMDCLTD,20190531,81.5,83.05,79,80.35,273737
GMMPFAUDLR,20190531,1340,1340.05,1249.3,1264.4,15091
GMRINFRA,20190531,16.05,16.2,15.35,15.5,14460123
GNA,20190531,301.65,314.5,297.65,301.05,32126
GNFC,20190531,294,294.35,289.05,292.9,304080
GOACARBON,20190531,413,414.85,395.05,396.8,48397
GOCLCORP,20190531,298.85,310,268.8,280.45,20567
GODFRYPHLP,20190531,936.05,968,929.2,935.65,417392
GODREJAGRO,20190531,516.1,516.4,506.55,508.15,35159
GODREJCP,20190531,660,691,660,688.05,2502037
GODREJIND,20190531,485.3,503.9,485.3,491.75,877406
GODREJPROP,20190531,888.5,908,880.65,887.1,193962
GOKEX,20190531,109.1,111.5,105.3,107.25,153167
GOKUL,20190531,13.05,13.7,13.05,13.7,186213
GOKULAGRO,20190531,12.7,13.6,12.35,13.55,28804
GOLDBEES,20190531,2817.95,2841,2817.95,2838.2,16262
GOLDENTOBC,20190531,37,37,35.1,35.8,677
GOLDIAM,20190531,112,115.2,107.35,110.7,95781
GOLDSHARE,20190531,2831.1,2860,2831.1,2857.65,880
GOLDTECH,20190531,12.85,12.85,12.05,12.45,25981
GOODLUCK,20190531,71.9,71.9,66.25,67.05,33542
GPIL,20190531,256.5,259,242.5,247.15,85611
GPPL,20190531,87.3,87.95,85.5,86.35,51387
GPTINFRA,20190531,47.05,48.5,45,47.8,1878
GRANULES,20190531,113,114.25,108.75,110.6,331821
GRAPHITE,20190531,435,437.85,417,418.5,1260608
GRASIM,20190531,912.5,913,878.8,886.1,2989460
GRAVITA,20190531,71.6,73.75,69.4,70.3,77236
GREAVESCOT,20190531,149.8,149.8,146.4,146.75,162006
GREENLAM,20190531,880.25,894.65,859.1,877.6,6489
GREENPLY,20190531,164,167.45,160.8,162.35,35284
GREENPOWER,20190531,3.85,4.25,3.85,4.1,127464
GRINDWELL,20190531,600.8,607.5,593.2,595.75,13639
GROBTEA,20190531,366.05,374.95,366.05,370.55,23
GRPLTD,20190531,1074.95,1074.95,1050,1050,143
GRSE,20190531,123.25,123.9,115.8,117.95,341958
GRUH,20190531,318,321.6,315,317.65,490314
GSCLCEMENT,20190531,22,22.45,21.15,21.25,30530
GSFC,20190531,107.5,110.65,106.75,108.2,2808392
GSKCONS,20190531,7431,7459,7306,7393.05,14626
GSPL,20190531,189.9,195.1,189.75,193.5,246703
GSS,20190531,122.05,135,122.05,124.15,470312
GTL,20190531,3.75,3.9,3.75,3.75,34057
GTLINFRA,20190531,0.85,0.85,0.8,0.85,629720
GTNIND,20190531,9.95,9.95,9.35,9.8,394
GTNTEX,20190531,11.2,11.2,10.2,11.1,1006
GTPL,20190531,66.95,68.55,66.95,68.1,3598
GUFICBIO,20190531,82.9,84.1,79.2,79.75,76334
GUJALKALI,20190531,559.9,565,548.8,551.55,55042
GUJAPOLLO,20190531,145.05,145.05,139,140.35,1142
GUJFLUORO,20190531,1034,1060,1021.05,1051.75,39927
GUJGASLTD,20190531,186.3,189.5,182.6,183.9,241013
GUJRAFFIA,20190531,15.3,15.3,15.3,15.3,10
GULFOILLUB,20190531,893,904.9,885.5,895.8,12677
GULFPETRO,20190531,61.15,61.85,60.2,60.4,4146
GULPOLY,20190531,53.75,53.75,51.5,51.8,25074
GVKPIL,20190531,7.2,7.25,6.95,7.05,1237453
HAL,20190531,720,720.1,708,710.3,18759
HARITASEAT,20190531,454.45,460,447,448.5,1763
HARRMALAYA,20190531,72.05,72.8,69.1,69.75,12820
HATHWAY,20190531,25.8,25.8,24.6,24.7,58271
HATSUN,20190531,704,717.95,704,715.1,4177
HAVELLS,20190531,722.25,752,722.25,747.95,2684803
HAVISHA,20190531,0.85,0.85,0.85,0.85,1641
HBLPOWER,20190531,27.2,27.2,25.15,25.3,184983
HBSL,20190531,7.7,7.8,7.45,7.8,970
HCC,20190531,12.8,13,12.65,12.75,1122471
HCG,20190531,195,195,187,189.05,51470
HCL-INSYS,20190531,16.3,16.6,15.3,15.4,481074
HCLTECH,20190531,1085,1099.4,1080.05,1092.55,2127547
HDFC,20190531,2190,2197,2140.05,2182.65,5769576
HDFCAMC,20190531,1760,1776,1753.15,1772.3,112877
HDFCBANK,20190531,2456.8,2465,2356.8,2425.35,4946270
HDFCLIFE,20190531,437,445,436.05,441.65,2807954
HDFCMFGETF,20190531,2890.35,2928,2890.3,2914.9,675
HDFCNIFETF,20190531,1245,1252.09,1233.01,1236.32,399
HDFCSENETF,20190531,4166,4185,4151.12,4166.22,79
HDIL,20190531,23.25,23.4,21.95,22.25,2190771
HEG,20190531,1789.8,1799.55,1725,1734.85,205189
HEIDELBERG,20190531,210.85,212.35,205.45,206.95,257739
HERCULES,20190531,106.45,107.75,105,105.6,7960
HERITGFOOD,20190531,429.5,429.5,408,412.3,159697
HEROMOTOCO,20190531,2737.7,2763.15,2665,2680.25,683661
HESTERBIO,20190531,1691.85,1720,1680,1707.4,1767
HEXATRADEX,20190531,16.2,16.3,15.85,15.9,1764
HEXAWARE,20190531,364.8,365.15,357,360.4,413822
HFCL,20190531,21.75,21.75,20.95,21.15,3588619
HGINFRA,20190531,300.25,307.85,295.1,297.4,40113
HGS,20190531,654.9,672.7,654.9,665.5,11975
HIGHGROUND,20190531,5.3,6.4,5.05,6.4,901891
HIKAL,20190531,173.6,173.6,168.3,170,147178
HIL,20190531,1869,1869,1812.35,1820.5,4773
HILTON,20190531,17,17.7,16.15,16.15,8521
HIMATSEIDE,20190531,200.2,204.85,195.1,197.5,118584
HINDALCO,20190531,199.05,199.7,195.2,197,8803541
HINDCOMPOS,20190531,210.75,221.75,205.1,213.1,3972
HINDCOPPER,20190531,45.6,45.75,43.9,44.15,821815
HINDMOTORS,20190531,7,7.35,6.85,7,74263
HINDNATGLS,20190531,69.95,70,66.9,67.05,3027
HINDOILEXP,20190531,131.6,131.6,128.3,129.15,238722
HINDPETRO,20190531,325,332,318.55,324.25,14126695
HINDUJAVEN,20190531,402.1,418,397,399.95,6835
HINDUNILVR,20190531,1786.7,1802.65,1764,1788.5,1329926
HINDZINC,20190531,250.8,250.85,244.55,245.8,880270
HIRECT,20190531,136,140,126.95,133.35,6432
HISARMETAL,20190531,57.25,59.45,54.2,55.05,11629
HITECH,20190531,329,329,305.5,317.05,4979
HITECHCORP,20190531,90.5,95.5,90.1,90.15,2406
HITECHGEAR,20190531,275,279,270.3,272.05,7872
HMVL,20190531,107.75,108.85,106.1,108,4507
HNGSNGBEES,20190531,3130,3130,2915,2924,33
HONAUT,20190531,26175,26175,25605.1,25734.6,730
HONDAPOWER,20190531,1021.35,1022.3,1008,1010.25,2079
HOTELEELA,20190531,9.1,9.35,8.55,8.8,188178
HOVS,20190531,129.85,130.7,125.1,126.95,14510
HPL,20190531,66.45,67.4,65.1,66.1,50081
HSCL,20190531,103.45,103.85,99.9,100.7,496194
HSIL,20190531,290,294.95,283.1,283.95,69643
HTMEDIA,20190531,33.65,34.5,33.65,33.95,12713
HUBTOWN,20190531,29.85,30,28.25,28.75,39861
HUDCO,20190531,43.6,43.85,42.6,42.8,669775
IBMFNIFTY,20190531,119,119.95,115.1,118.07,4434
IBREALEST,20190531,124,128.25,120.7,125.45,6188304
IBULHSGFIN,20190531,779.5,800.5,775.25,786.55,8739765
IBULISL,20190531,296.65,296.7,281.1,282.5,65830
IBVENTURES,20190531,316,319.9,292.75,296.55,977407
ICICI500,20190531,155.1,161,151.7,156.32,2902
ICICIB22,20190531,39.11,39.9,39.1,39.27,687219
ICICIBANK,20190531,427,430.2,414.3,423.7,24644955
ICICIGI,20190531,1150,1197,1147.1,1176.5,727432
ICICIGOLD,20190531,29.95,29.95,28.65,29,55935
ICICILIQ,20190531,1000,1000.01,999.98,999.99,548910
ICICILOVOL,20190531,92,92.08,91.22,91.22,140
ICICIMCAP,20190531,67,67.52,66.54,67.04,8152
ICICINF100,20190531,128,129.08,127.26,127.91,1380
ICICINIFTY,20190531,125.5,125.8,123.72,124.28,119021
ICICINV20,20190531,58,58,57,57.2,3170
ICICINXT50,20190531,28.2,28.44,27.67,27.94,9349
ICICIPRULI,20190531,389,394.9,380.3,387.75,3400155
ICICISENSX,20190531,420.93,420.93,418.95,418.97,14
ICIL,20190531,42,42.8,40.5,41.15,100368
ICRA,20190531,2959,2981,2905,2952.55,1114
ICSA,20190531,0.5,0.6,0.5,0.55,8311
IDBI,20190531,37.5,38.1,36.2,37.6,14186113
IDBIGOLD,20190531,2979,2979,2947.1,2954.95,53
IDEA,20190531,13.6,14.05,13.45,13.95,151171664
IDFC,20190531,37.8,38.05,36.45,37.75,6167465
IDFCFIRSTB,20190531,46,46,44.3,45.4,12150775
IDFNIFTYET,20190531,120,122.87,119,119,54
IEX,20190531,154.05,157.15,153.95,156.3,76799
IFBAGRO,20190531,425.1,437.9,417.1,423.65,7490
IFBIND,20190531,760.95,774.95,741,743.95,13845
IFCI,20190531,10.6,10.6,9.8,9.85,6183142
IFGLEXPOR,20190531,215.1,217.2,210,210.85,2439
IGARASHI,20190531,257.05,264.85,247.45,251.35,18487
IGL,20190531,337.95,337.95,331.7,336.75,1433975
IGPL,20190531,294,295.5,285,287.65,10295
IIFL,20190531,189.55,189.55,189.55,189.55,6914
IITL,20190531,72.5,82,72.5,81.5,2215
IMFA,20190531,225.45,226.1,216,221.15,8060
IMPAL,20190531,885.7,898,853.6,884.15,2428
IMPEXFERRO,20190531,0.45,0.5,0.4,0.5,8272
INDBANK,20190531,9.15,9.2,8.7,8.8,15944
INDHOTEL,20190531,151.6,158.3,151,157.15,2366324
INDIACEM,20190531,110.65,111.4,103.25,105.6,11113120
INDIAGLYCO,20190531,268.85,277.75,262.55,264.1,89618
INDIANB,20190531,284.2,285.1,272.1,276.45,2165377
INDIANCARD,20190531,103.1,112,103.1,105.2,2684
INDIANHUME,20190531,291,293,285.1,287.3,34365
INDIGO,20190531,1659.9,1680,1655,1676.3,1715992
INDLMETER,20190531,37.6,38.3,36.1,36.95,3635
INDNIPPON,20190531,417.5,439.8,417.5,434.6,23057
INDOCO,20190531,189.9,191.95,183.65,185.9,8355
INDORAMA,20190531,31.05,31.6,30.55,30.95,28644
INDOSOLAR,20190531,1.7,1.7,1.65,1.7,44732
INDOSTAR,20190531,391.5,400.9,391.15,393.65,16410
INDOTECH,20190531,110.85,110.85,104.15,104.75,3735
INDOTHAI,20190531,31.55,31.55,30.05,30.75,4676
INDOWIND,20190531,4.85,5.1,4.5,4.75,17101
INDRAMEDCO,20190531,39.9,39.95,38.7,38.95,42665
INDSWFTLAB,20190531,38.05,38.85,34.05,36.1,40395
INDSWFTLTD,20190531,5.45,5.45,5,5.25,9170
INDTERRAIN,20190531,113.95,114,108.1,110.6,1785
INDUSINDBK,20190531,1599,1610.95,1555.05,1605.35,3138032
INEOSSTYRO,20190531,501.25,503,492,492.15,985
INFIBEAM,20190531,52,52,45.6,46.2,24462535
INFRABEES,20190531,348,357,338,342,467
INFRATEL,20190531,274,275.35,267.35,269,2066116
INFY,20190531,736.5,742.95,733.2,737.75,8290306
INGERRAND,20190531,656.5,665,645,650.65,35903
INOXLEISUR,20190531,366.35,383.4,352,376.25,459847
INOXWIND,20190531,73.2,73.2,70,71.25,89901
INSECTICID,20190531,714.4,714.4,695,699.35,14650
INSPIRISYS,20190531,53.6,54.5,50.25,50.55,6519
INTEGRA,20190531,0.8,0.8,0.8,0.8,700
INTELLECT,20190531,250.5,259.9,250.5,257,371311
INTENTECH,20190531,38.7,39.75,35.1,36.05,46906
INVENTURE,20190531,15.25,15.7,15.05,15.1,13557
IOB,20190531,12.1,12.25,11.95,12.05,1283800
IOC,20190531,164,168.8,162.95,165.55,21171057
IOLCP,20190531,217.9,223.9,212.1,214.15,496808
IPAPPM,20190531,421.05,427.4,421.05,426.55,403755
IPCALAB,20190531,935.5,950.95,930.35,938.15,379637
IRB,20190531,129,129.75,121.2,123.75,4826100
IRCON,20190531,414,416.95,405,408.6,37152
ISEC,20190531,220.45,223.7,214.9,221.3,513838
ISFT,20190531,110.9,110.9,110.9,110.9,794
ISMTLTD,20190531,6.8,7.2,6.8,7,7487
ITC,20190531,289.35,291.5,277.45,278.55,26281811
ITDC,20190531,266.1,273,260.2,262,16787
ITDCEM,20190531,117.9,119.4,114.1,115.45,59481
ITI,20190531,93.5,96.25,93.5,94.35,753004
IVC,20190531,4.25,4.3,4.15,4.3,185703
IVP,20190531,100,100,90.7,95.95,916
IVRCLINFRA,20190531,0.85,0.85,0.85,0.85,1765430
IVZINGOLD,20190531,2910,2915,2900,2912.95,49
IVZINNIFTY,20190531,1279.4,1279.4,1279.4,1279.4,2
IZMO,20190531,57.5,58,53.15,54.85,16355
J&KBANK,20190531,60,60.55,58.05,59.4,793895
JAGRAN,20190531,115.65,118.8,114,114.9,106921
JAGSNPHARM,20190531,29,31.6,29,31.3,60294
JAIBALAJI,20190531,32.95,32.95,29.9,30.7,28895
JAICORPLTD,20190531,120.25,128.9,120.15,123.35,5434261
JAIHINDPRO,20190531,0.75,0.75,0.75,0.75,88
JAMNAAUTO,20190531,56.9,58.4,56,57,478535
JAYAGROGN,20190531,205.4,207.75,199.2,200.15,12388
JAYBARMARU,20190531,247,249.5,234,237.95,12441
JAYNECOIND,20190531,4.8,5.1,4.8,4.9,9471
JAYSREETEA,20190531,63.45,63.8,57.5,60.75,86745
JBCHEPHARM,20190531,375.5,376.8,368.7,375,54052
JBFIND,20190531,18.9,18.9,17.9,18.25,16918
JBMA,20190531,259,259,245.1,247.5,15437
JCHAC,20190531,1867.8,1869.3,1830,1843,3065
JETAIRWAYS,20190531,151.3,151.6,144.1,146.2,4989754
JHS,20190531,24,24,23.15,23.3,15566
JIKIND,20190531,0.7,0.7,0.7,0.7,5254
JINDALPHOT,20190531,19,19.5,18.7,19.45,3711
JINDALPOLY,20190531,250,254,238.85,250.2,40517
JINDALSAW,20190531,89,91.3,86.8,88.25,832198
JINDALSTEL,20190531,164.25,165.15,156.8,160.05,9429595
JINDCOT,20190531,3.4,3.4,3.1,3.25,24852
JINDRILL,20190531,103.9,104.8,100,101,35429
JINDWORLD,20190531,77.75,79.7,74.3,75.95,174901
JISLDVREQS,20190531,38,38,35.8,36.1,158762
JISLJALEQS,20190531,52.7,53.3,48.4,49.9,21961236
JITFINFRA,20190531,12.95,12.95,12,12,6742
JKCEMENT,20190531,1023.05,1059,1023.05,1043,72005
JKIL,20190531,161.1,164.4,156,157.2,164326
JKLAKSHMI,20190531,389,389.4,383,386.15,44957
JKPAPER,20190531,135.8,136.75,132.55,133.85,443143
JKTYRE,20190531,82.4,83.1,81.15,82.6,401010
JMA,20190531,33.2,33.2,31,32,9067
JMCPROJECT,20190531,135.85,139.4,131.8,134.25,85714
JMFINANCIL,20190531,97.5,98,94.2,95.5,1899591
JMTAUTOLTD,20190531,2.2,2.3,2.2,2.2,136699
JOCIL,20190531,107.95,109,104.1,105,175
JPASSOCIAT,20190531,4.95,5,4.85,4.85,3624053
JPINFRATEC,20190531,1.95,1.95,1.95,1.95,223669
JPOLYINVST,20190531,30.8,33.8,30.75,31,136
JPPOWER,20190531,2.45,2.45,2.4,2.45,1925656
JSL,20190531,39,39.3,37.5,37.75,129131
JSLHISAR,20190531,88,88.35,84.7,85.1,182680
JSWENERGY,20190531,72.5,74.05,70.9,73.35,662011
JSWHL,20190531,2915,3011,2915,2986.9,1587
JSWSTEEL,20190531,278.25,279.8,269.6,271.7,7316925
JTEKTINDIA,20190531,103.45,107.85,103.45,106.65,105805
JUBILANT,20190531,508.4,510.4,490.5,495.25,339833
JUBLFOOD,20190531,1327.65,1342.5,1295.85,1307.55,963944
JUBLINDS,20190531,116.95,116.95,112.65,113.4,3900
JUNIORBEES,20190531,284,287.99,283.7,286,32347
JUSTDIAL,20190531,748,783,727.35,765.6,14799389
JYOTHYLAB,20190531,171.8,172.75,169.95,170.9,154482
KABRAEXTRU,20190531,83.95,85,82.05,82.15,9767
KAJARIACER,20190531,643,645.75,633.2,636.1,299079
KAKATCEM,20190531,214.2,214.3,201.4,203.3,27294
KALPATPOWR,20190531,524.1,531,503,505,104483
KALYANIFRG,20190531,264.15,269.5,264,269,408
KAMATHOTEL,20190531,50.75,51.75,48,49,27044
KAMDHENU,20190531,181.55,185,177.4,183.15,10592
KANANIIND,20190531,4.75,4.9,4.7,4.9,3517
KANORICHEM,20190531,64.3,67,63.1,65.9,354454
KANSAINER,20190531,449.8,468,444.4,461.35,577797
KARDA,20190531,202.45,204.4,201,203.5,82613
KARMAENG,20190531,16.05,16.05,16.05,16.05,2
KARURVYSYA,20190531,79.7,79.95,77.85,78.1,587277
KAUSHALYA,20190531,0.65,0.65,0.65,0.65,222
KAVVERITEL,20190531,4.4,4.6,4.2,4.25,2189
KAYA,20190531,627.6,636.5,603.6,623.15,5045
KCP,20190531,92.35,92.85,89.95,91.75,59738
KCPSUGIND,20190531,16.75,16.85,15.7,16,133927
KDDL,20190531,491.5,491.5,445.5,453.15,1078
KEC,20190531,319.9,326.8,312,320.1,260927
KECL,20190531,16.5,16.75,15.25,15.75,35031
KEI,20190531,519.3,528,512,525.7,462206
KELLTONTEC,20190531,34.85,35.55,34.35,34.55,219002
KERNEX,20190531,26.75,26.75,25,25.5,1747
KESARENT,20190531,30.1,32.55,30.1,30.5,585
KESORAMIND,20190531,71.5,71.75,68.55,69.35,116651
KEYFINSERV,20190531,39,39.3,35.65,38.85,1463
KGL,20190531,1.15,1.2,1.15,1.2,258989
KHADIM,20190531,346.05,349.3,340,341.55,4582
KHAITANELE,20190531,3,3.1,2.85,2.9,22208
KHAITANLTD,20190531,29.95,29.95,28.65,29.8,1999
KHANDSE,20190531,14,14.5,13.3,14.5,1124
KICL,20190531,1827.2,1875,1827.2,1869.1,886
KILITCH,20190531,170.55,178,170.55,173.2,60443
KINGFA,20190531,715,736,700,717.95,3180
KIOCL,20190531,146.25,147,137.7,138.7,12603
KIRIINDUS,20190531,574.4,577.15,536.55,540.75,156593
KIRLOSBROS,20190531,181.55,184.95,180.6,184.15,31599
KIRLOSENG,20190531,195,198.5,191.2,196,23363
KIRLOSIND,20190531,815.2,822.5,802.25,819.05,375
KITEX,20190531,109.2,113.2,109.2,110.1,76946
KKCL,20190531,1275.05,1285.05,1268.95,1285,326
KMSUGAR,20190531,9.5,9.5,8.7,8.75,132795
KNRCON,20190531,296,296,275.1,280.25,383875
KOHINOOR,20190531,28.5,28.65,27.65,27.7,32349
KOKUYOCMLN,20190531,88.15,88.15,85,85.95,17398
KOLTEPATIL,20190531,245.45,245.45,232.1,233.4,24163
KOPRAN,20190531,41.3,41.3,39,39.2,27682
KOTAKBANK,20190531,1536,1544,1467.4,1522.15,2760214
KOTAKBKETF,20190531,327.5,327.5,320.5,321.76,150773
KOTAKGOLD,20190531,279.5,281.5,279,280.6,7839
KOTAKNIFTY,20190531,122.93,123.39,121.09,122.04,71281
KOTAKNV20,20190531,58.25,59,58,58.55,21719
KOTAKPSUBK,20190531,339.9,339.9,317.9,321.97,4183
KOTARISUG,20190531,11.65,11.65,10.65,10.7,24120
KOTHARIPET,20190531,19.1,19.5,18.8,18.8,8622
KOTHARIPRO,20190531,105.65,107.9,90.5,94.8,119564
KPITTECH,20190531,96.35,99,94.1,97.05,339424
KPRMILL,20190531,625.9,632.2,613,616.7,4675
KRBL,20190531,359.85,359.85,351.25,355.15,56761
KREBSBIO,20190531,88.25,93.25,86.1,88.65,391
KRIDHANINF,20190531,26.3,26.7,23.95,24.15,1856801
KSB,20190531,685,699.75,680,680.5,1673
KSCL,20190531,540.95,551,536.05,548.35,326637
KSERASERA,20190531,0.15,0.15,0.1,0.1,595018
KSK,20190531,0.95,1,0.9,0.95,822034
KSL,20190531,226.5,229,221.05,222.1,44828
KTIL,20190531,51.8,53.9,49.25,51.15,16181
KTKBANK,20190531,114.4,116.6,111.8,112.7,2316243
KWALITY,20190531,5.8,5.8,5.55,5.6,432205
L&TFH,20190531,132.6,137.15,131.45,134.05,9944429
LAKSHVILAS,20190531,73.5,75.65,73,73.55,633355
LALPATHLAB,20190531,1035,1047,1025.5,1037.65,50207
LAMBODHARA,20190531,49,50.75,48.35,50.2,69240
LAOPALA,20190531,200.85,203.45,198.55,200,15932
LASA,20190531,20,20,19.2,19.55,31921
LAURUSLABS,20190531,367,367,359,360.55,29470
LAXMIMACH,20190531,5688,5688,5585.15,5598.2,2582
LEEL,20190531,9.2,9.2,9.2,9.2,66287
LEMONTREE,20190531,74.45,76.1,73.1,75.15,260118
LFIC,20190531,66.95,73.5,66.9,72,503
LGBBROSLTD,20190531,377.6,379.45,368.05,372.45,1852
LGBFORGE,20190531,2.7,2.8,2.6,2.8,1065
LIBERTSHOE,20190531,141.8,142.9,135.9,136.75,67045
LICHSGFIN,20190531,554.35,566.8,550,558.6,1534018
LICNETFGSC,20190531,19.5,20.24,18,18.59,4500
LICNETFN50,20190531,125,125.45,123.6,123.6,32
LICNETFSEN,20190531,435,494.41,435,494.41,354
LINCOLN,20190531,181,184.45,177.15,178.6,19422
LINCPEN,20190531,224,224,212,212,117
LINDEINDIA,20190531,571.2,579.1,558.5,562.25,23516
LIQUIDBEES,20190531,1000,1000.01,999.56,1000,781989
LIQUIDETF,20190531,999.99,1000.01,999.99,1000,19840
LOKESHMACH,20190531,46,48.9,46,47.55,62426
LOTUSEYE,20190531,19,20.65,18.8,19.5,1741
LOVABLE,20190531,93.05,93.85,90.1,90.65,19723
LPDC,20190531,3.55,3.7,3.55,3.6,26854
LSIL,20190531,0.6,0.65,0.6,0.6,395173
LT,20190531,1569.95,1581.5,1534.8,1557.55,3945900
LTI,20190531,1830,1840,1775,1785.05,129078
LTTS,20190531,1745,1788.75,1745,1758.8,104863
LUMAXIND,20190531,1527,1527,1438.05,1451.5,3716
LUMAXTECH,20190531,124.05,125.45,123.25,124.15,34303
LUPIN,20190531,746.5,749,737.55,745.55,1198282
LUXIND,20190531,1254.95,1279.5,1225.55,1257.9,43354
LYKALABS,20190531,26.3,27.2,26.05,26.95,5033
LYPSAGEMS,20190531,6.15,6.35,5.75,5.8,55080
M&M,20190531,659.7,665.95,645.1,647.05,4226041
M&MFIN,20190531,421,438,415.25,421.65,2692241
M100,20190531,18.8,18.84,18.52,18.75,27371
M50,20190531,116.99,116.99,114.1,116.55,588
MAANALU,20190531,93.95,96.8,92.9,95.7,68498
MADHAV,20190531,39,39.2,38,38.05,3345
MADHUCON,20190531,9.45,9.45,9.45,9.45,5152
MADRASFERT,20190531,25.5,25.55,23.8,24.45,468177
MAGADSUGAR,20190531,163.9,164,156,156.8,20139
MAGMA,20190531,131.85,132.05,129.5,131.1,411026
MAGNUM,20190531,5.5,6.1,5.2,5.4,31781
MAHABANK,20190531,16.3,16.5,15.55,15.65,705339
MAHAPEXLTD,20190531,101,105.75,99,101,835
MAHASTEEL,20190531,191.5,200.3,185.5,193.5,83473
MAHESHWARI,20190531,272.2,276,269.95,270.25,39413
MAHINDCIE,20190531,247.15,249.75,244.15,245.2,75701
MAHLIFE,20190531,420,424,416,420.05,24706
MAHLOG,20190531,507.1,516,497.3,512.45,71768
MAHSCOOTER,20190531,4299.95,4349,4250,4296.75,6450
MAHSEAMLES,20190531,460,465.8,450.5,451.15,18095
MAITHANALL,20190531,662,699,650,652.25,84851
MAJESCO,20190531,502.95,526.95,502.95,522.85,52574
MALUPAPER,20190531,26.2,27.75,25.7,25.95,11478
MAN50ETF,20190531,120.5,120.6,119,119.5,57983
MANAKALUCO,20190531,7.8,7.8,6.7,7.15,7382
MANAKCOAT,20190531,5.05,5.1,4.75,5.1,11810
MANAKSIA,20190531,38.5,38.85,37.25,37.35,16576
MANAKSTEEL,20190531,19.2,19.2,18.1,18.95,2002
MANALIPETC,20190531,25.75,25.9,25.15,25.25,116081
MANAPPURAM,20190531,136.75,137.85,133.65,134.8,4206515
MANGALAM,20190531,42.2,45.3,42.2,43,4100
MANGCHEFER,20190531,40.65,40.65,38.25,38.8,44451
MANGLMCEM,20190531,263.85,268,263.6,265.5,4782
MANGTIMBER,20190531,14,14.6,13.3,13.75,15691
MANINDS,20190531,60.05,61.35,58.6,59.35,51750
MANINFRA,20190531,35,35.3,33.1,33.45,116219
MANPASAND,20190531,51.45,51.45,51.45,51.45,106926
MANUGRAPH,20190531,21.05,21.95,20.25,20.4,3112
MARALOVER,20190531,25.05,25.5,24.7,24.75,7771
MARATHON,20190531,124.85,124.85,115.8,116.95,7239
MARICO,20190531,366.5,375,366.5,371.95,2211020
MARKSANS,20190531,23.25,23.25,22.55,22.8,876144
MARUTI,20190531,6891,6961.3,6825,6869.85,1084204
MASFIN,20190531,541,549.2,528.05,530.8,8141
MASKINVEST,20190531,37.2,37.2,37.2,37.2,201
MASTEK,20190531,472,477,470,474.55,26126
MATRIMONY,20190531,755.55,755.6,680,684.6,2023
MAWANASUG,20190531,52.8,53.6,50.3,50.55,183354
MAXINDIA,20190531,67.2,67.2,63.85,65,421567
MAXVIL,20190531,49.1,49.8,47.05,47.8,42137
MAYURUNIQ,20190531,310,312.9,308,309.6,7345
MAZDA,20190531,449,449,418.05,422.45,5772
MBECL,20190531,4.9,5.05,4.7,4.7,26609
MBLINFRA,20190531,12.15,12.85,11.8,12,195863
MCDHOLDING,20190531,22.9,23.25,22.45,22.55,4780
MCDOWELL-N,20190531,542,557.4,536.75,554.05,2997826
MCLEODRUSS,20190531,34.75,34.95,32.75,33.25,392900
MCX,20190531,818,830.65,781,810.25,586864
MEGASOFT,20190531,7.7,7.7,6.65,6.65,113091
MEGH,20190531,68.8,70.35,67.15,67.95,858800
MENONBE,20190531,77.8,78.3,76.25,76.6,7111
MEP,20190531,40.65,41.2,39.15,39.5,248928
MERCATOR,20190531,2.7,2.7,2.55,2.55,193300
MERCK,20190531,4073,4149.9,4032,4091.05,47705
METALFORGE,20190531,8.05,8.1,7.7,8,3755
METKORE,20190531,0.55,0.55,0.5,0.5,26910
METROPOLIS,20190531,970,970,957.85,966.45,184424
MFSL,20190531,453.2,457.9,443.6,450.1,1339969
MGL,20190531,898,908.5,881.4,892.1,433390
MHRIL,20190531,223.75,228,222.25,227.1,24735
MIC,20190531,1.05,1.05,0.95,1,78552
MIDHANI,20190531,137.85,140.15,137.15,137.9,154405
MINDACORP,20190531,122.85,123.25,116.15,118.9,42689
MINDAIND,20190531,344.2,350,340.5,343.05,95379
MINDTECK,20190531,50.75,54.5,47.8,48.1,125562
MINDTREE,20190531,980.4,985,975.05,977.9,393429
MIRCELECTR,20190531,20.5,21.25,20.1,20.35,131301
MIRZAINT,20190531,56.25,57,54,54.3,410428
MMFL,20190531,518,526.85,516.7,520.55,2005
MMTC,20190531,27.4,27.4,26.2,26.25,681275
MODIRUBBER,20190531,42.75,44,42.75,44,238
MOHITIND,20190531,7.7,7.8,7.25,7.45,4428
MOHOTAIND,20190531,35,36.6,34.95,36.6,3597
MOIL,20190531,157.3,160.7,156,159,181502
MOLDTECH,20190531,60.5,60.5,56,56.7,30931
MOLDTKPAC,20190531,258.9,263.95,248,250.95,12483
MONSANTO,20190531,2460,2460,2400.05,2438.8,3206
MONTECARLO,20190531,310,310,303.9,304.55,5716
MORARJEE,20190531,19.5,19.95,18.65,18.9,14829
MOREPENLAB,20190531,20.45,20.85,19.95,20.2,452812
MOTHERSUMI,20190531,118.8,119.55,113.55,115.35,14287150
MOTILALOFS,20190531,805.8,805.8,785.85,794.4,56290
MOTOGENFIN,20190531,40,40,35.2,35.45,2159
MPHASIS,20190531,1002,1005.05,963.35,993.85,298108
MPSLTD,20190531,566.95,569.75,518.3,542.2,8668
MRF,20190531,55299.1,55676.7,54525,55265.1,6656
MRO-TEK,20190531,32.85,32.9,30.7,30.7,6161
MRPL,20190531,63.25,63.75,62.4,63.3,1677043
MSPL,20190531,9.1,9.25,8.7,9.1,11031
MSTCLTD,20190531,101,101.45,97.95,98.85,20610
MTEDUCARE,20190531,68.7,69,67.25,67.7,179630
MTNL,20190531,9.95,10,9.6,9.65,919917
MUKANDENGG,20190531,17.45,18.5,16.25,16.25,5546
MUKANDLTD,20190531,54.95,55.2,52.65,54,24060
MUKTAARTS,20190531,44.55,45.6,44.15,45,9446
MUNJALAU,20190531,51.05,52.2,49.55,50,32593
MUNJALSHOW,20190531,165.15,165.15,160.35,161.25,10720
MURUDCERA,20190531,21.5,21.5,19.9,20.15,19778
MUTHOOTCAP,20190531,734.95,755.9,729.1,749.65,35702
MUTHOOTFIN,20190531,639,654.4,633.6,650.7,1296006
MVL,20190531,0.25,0.25,0.2,0.25,69463
N100,20190531,503,505,495.05,496.52,16134
NACLIND,20190531,29.35,29.35,28.15,28.85,19296
NAGAFERT,20190531,6.6,6.65,6.3,6.4,286223
NAGAROIL,20190531,0.3,0.3,0.25,0.3,177413
NAGREEKCAP,20190531,12.75,12.75,11.85,11.9,7230
NAGREEKEXP,20190531,21.2,21.55,21,21.15,3838
NAHARCAP,20190531,90.5,93,87.25,88,8908
NAHARINDUS,20190531,40.1,40.1,38.8,39.4,8962
NAHARPOLY,20190531,37.5,39.25,36.45,36.95,33625
NAHARSPING,20190531,81,84,79.95,80.9,30045
NATCOPHARM,20190531,520.9,535,514.9,531.3,224087
NATHBIOGEN,20190531,468,468.2,445.05,450.5,7273
NATIONALUM,20190531,50.9,51.1,49.55,50.55,12688490
NATNLSTEEL,20190531,4.15,4.25,4.1,4.15,5683
NAUKRI,20190531,2145,2286.85,2035,2053.3,617142
NAVINFLUOR,20190531,715.05,745,715.05,738.45,25875
NAVKARCORP,20190531,36.7,37.05,34.5,34.85,630472
NAVNETEDUL,20190531,111.85,111.85,108.95,109.25,35261
NBCC,20190531,63.7,63.95,60.85,61.9,9235460
NBIFIN,20190531,1298,1320,1265.15,1306.35,232
NBVENTURES,20190531,97,99.25,94.5,94.8,265797
NCC,20190531,109,109,95.2,97.75,98737471
NCLIND,20190531,155.1,161.8,150.85,153,171928
NDGL,20190531,776.3,825.1,776.3,820.1,201
NDL,20190531,49.45,49.45,47.05,47.1,8254
NDTV,20190531,35.9,35.9,34.6,34.85,13156
NECCLTD,20190531,7.85,8.25,7.6,8.15,74737
NECLIFE,20190531,19.35,20,19,19.05,122297
NELCAST,20190531,63.8,64.1,62,62.3,63634
NELCO,20190531,315.4,316.45,302.25,305.5,79459
NEOGEN,20190531,297.3,319.8,292.35,303.95,260937
NESCO,20190531,518.8,518.8,507.5,510.3,11457
NESTLEIND,20190531,11350,11540,11303.45,11498.1,70172
NETF,20190531,121,121.08,119.25,119.25,23
NETWORK18,20190531,32.4,32.4,31.1,31.8,89616
NEULANDLAB,20190531,615.85,615.85,595.1,598.55,5751
NEWGEN,20190531,320,325.9,312.5,315.15,54280
NEXTMEDIA,20190531,14.8,15.8,14.8,15.55,1438
NFL,20190531,40.7,40.7,38.5,39.05,508489
NH,20190531,233,240,229,237.85,1101542
NHPC,20190531,24.85,25.3,24.85,25.05,4725937
NIACL,20190531,163.15,164.45,163,163.45,27552
NIBL,20190531,18.85,18.85,18.05,18.1,276
NIFTYBEES,20190531,1255,1264.8,1247.38,1252.49,71830
NIFTYEES,20190531,14800,14800,14800,14800,1
NIITLTD,20190531,107.3,108.95,104.1,105.55,841347
NIITTECH,20190531,1316.9,1316.9,1301.25,1306.7,380453
NILAINFRA,20190531,8.15,8.25,7.85,7.95,540398
NILASPACES,20190531,1.95,1.95,1.85,1.85,1318050
NILKAMAL,20190531,1231.3,1245,1210,1216.5,9101
NIPPOBATRY,20190531,517.9,523.55,501,505,1196
NITCO,20190531,39.9,40.75,37.9,38.25,102576
NITESHEST,20190531,3,3,2.85,2.9,148099
NITINFIRE,20190531,1.1,1.1,1,1,185387
NITINSPIN,20190531,79.05,83.5,76.95,82.35,83304
NKIND,20190531,34.9,35.85,32.4,33.8,2211
NLCINDIA,20190531,64.75,65.55,64,65.1,474807
NMDC,20190531,103.3,103.45,99.7,101.3,5193951
NOCIL,20190531,134.6,137.9,134.6,136.4,418593
NOIDATOLL,20190531,4.65,4.75,4.55,4.6,44175
NRAIL,20190531,299.6,299.6,280.25,282.2,9543
NRBBEARING,20190531,168.5,173.45,167.3,169,44513
NSIL,20190531,1085.05,1120.05,1070,1094.25,128
NTL,20190531,0.8,0.8,0.8,0.8,175
NTPC,20190531,135.25,136.05,132.3,133.25,11325445
NUCLEUS,20190531,360.5,362,351,354.35,4381
OBEROIRLTY,20190531,565.65,565.95,551.15,561.55,273506
OCCL,20190531,1157.65,1175,1157.65,1174.25,1562
OFSS,20190531,3429.95,3445.05,3405.5,3418.25,22921
OIL,20190531,180.4,182.8,177.05,180,1514504
OILCOUNTUB,20190531,12,12.15,11.4,11.45,22265
OISL,20190531,5.5,5.5,5.3,5.4,54472
OLECTRA,20190531,213.5,215,208,210.2,25421
OMAXAUTO,20190531,68.3,68.35,65,66.9,15204
OMAXE,20190531,206.4,206.85,205.45,205.6,186366
OMKARCHEM,20190531,14.25,14.8,13.7,14.05,54633
OMMETALS,20190531,29,29,27,27.3,52404
ONELIFECAP,20190531,10.95,10.95,10.3,10.65,2379
ONEPOINT,20190531,36.65,36.65,33.95,34.1,16137
ONGC,20190531,168,173.95,166.55,171.95,17113729
ONMOBILE,20190531,39.75,39.75,38.45,38.65,41733
ONWARDTEC,20190531,65,65.85,58.9,60.8,58681
OPTIEMUS,20190531,97.7,101,94.1,97.15,142034
OPTOCIRCUI,20190531,7.1,7.45,6.85,6.95,939691
ORBTEXP,20190531,117.9,117.9,115,115.1,3131
ORICONENT,20190531,27.25,27.5,26.3,26.7,26671
ORIENTABRA,20190531,24.5,24.6,23.5,23.8,19583
ORIENTALTL,20190531,12.5,12.8,11.75,11.95,49426
ORIENTBANK,20190531,102.75,103,98.05,99.3,4402557
ORIENTBELL,20190531,158.95,158.95,147.85,151.1,13433
ORIENTCEM,20190531,120.5,121.65,116.15,116.8,178718
ORIENTELEC,20190531,161,167.2,160.45,166.4,74162
ORIENTHOT,20190531,42.65,43.5,42.1,42.8,8938
ORIENTLTD,20190531,146.3,151,146.25,150.95,551
ORIENTPPR,20190531,33.45,33.6,32.6,32.75,181598
ORIENTREF,20190531,227.55,236,224.45,225.2,19746
ORISSAMINE,20190531,815.1,838,796.4,802.35,7686
ORTEL,20190531,2.5,2.5,2.4,2.4,2523
ORTINLABSS,20190531,12.65,14.45,12.65,14.45,37864
OSWALAGRO,20190531,7,7.45,6.9,7.1,9587
PAGEIND,20190531,19350.05,19994,19350.05,19757.3,56321
PAISALO,20190531,395,405.4,392.7,399.4,36507
PALASHSECU,20190531,40.1,41.5,40.1,40.1,5450
PALREDTEC,20190531,35.6,40.5,33.55,33.6,15921
PANACEABIO,20190531,194.4,194.55,186.05,187.05,29429
PANAMAPET,20190531,118,118,106.95,111.6,24212
PAPERPROD,20190531,260,264.5,254,259.65,13019
PARABDRUGS,20190531,1.35,1.35,1.25,1.25,1214
PARACABLES,20190531,12.8,13,12.65,12.75,69258
PARAGMILK,20190531,243.45,243.45,239,240.2,127833
PARSVNATH,20190531,4.3,4.7,4.3,4.5,70011
PATELENG,20190531,27.05,27.65,24.3,24.5,394439
PATINTLOG,20190531,43.4,43.4,41.3,41.6,9529
PATSPINLTD,20190531,10.2,10.2,9.4,9.6,5741
PCJEWELLER,20190531,72.9,79.9,72.9,77.1,50988326
PDMJEPAPER,20190531,14.9,15.3,14.8,14.85,16522
PDPL,20190531,6.5,6.65,6.1,6.65,1001
PDSMFL,20190531,252,252,248,249.4,1041
PEARLPOLY,20190531,12.65,13.7,12.65,12.65,5839
PEL,20190531,2220,2259.9,2193.85,2222.95,811116
PENIND,20190531,37.65,37.7,36.2,37.1,124248
PENINLAND,20190531,7.85,8,7.4,7.5,282764
PENPEBS,20190531,63,63,61,61.5,7787
PERSISTENT,20190531,582.3,583.9,577.35,581.95,117106
PETRONENGG,20190531,10.35,10.75,9.75,9.85,8817
PETRONET,20190531,243.4,248.4,243,247.05,2438902
PFC,20190531,123.4,124.9,121.6,124.3,9433702
PFIZER,20190531,3182.05,3198.65,3162.2,3179.55,9525
PFOCUS,20190531,65.55,69.8,61.2,61.5,26084
PFS,20190531,16.55,16.7,16.05,16.15,487399
PGEL,20190531,71.75,72.95,68.8,69.85,55853
PGHH,20190531,10922,11065,10900,10983,962
PGIL,20190531,178,178,171.1,172.15,9507
PHILIPCARB,20190531,150.75,152.2,146,147.65,488283
PHOENIXLTD,20190531,633.75,655,629.85,651.4,391870
PIDILITIND,20190531,1268,1301.4,1264.1,1289.65,1080171
PIIND,20190531,1091.35,1149.5,1082.2,1137.4,199145
PILANIINVS,20190531,2550,2550,2493.05,2510.25,4071
PILITA,20190531,8.8,8.8,8.3,8.6,230142
PIONDIST,20190531,128.3,128.3,120.1,121.1,3006
PIONEEREMB,20190531,24,25.5,23.9,25.5,2311
PIRPHYTO,20190531,29,29.3,29,29.15,6263
PITTIENG,20190531,49.25,50.25,47.95,48.1,44829
PKTEA,20190531,141,146.45,141,142,606
PLASTIBLEN,20190531,197.95,198,190.6,194.35,6100
PNB,20190531,82.2,82.9,79.6,80.65,35572365
PNBGILTS,20190531,34.25,34.6,33.15,33.55,378155
PNBHOUSING,20190531,844.8,854,831.15,840,197082
PNC,20190531,19.5,19.5,17,17.3,2492
PNCINFRA,20190531,197.6,205,191.3,195.6,470030
PODDARHOUS,20190531,545.05,545.05,545.05,545.05,5
PODDARMENT,20190531,185,187,181.4,182.15,1451
POKARNA,20190531,178.25,182.7,175.05,177.95,15494
POLYCAB,20190531,620.15,622.75,608.3,610.85,175173
POLYMED,20190531,199.8,199.8,194,196.35,7123
POLYPLEX,20190531,572.65,584.7,570.1,572.75,37051
PONNIERODE,20190531,126.25,129,126.1,128,259
POWERGRID,20190531,191.5,192.4,188.4,189.3,6665541
POWERMECH,20190531,1094.7,1100,1040,1049.45,12580
PPAP,20190531,279.5,286.9,275.5,278.9,4644
PRABHAT,20190531,69.05,69.1,66.2,66.75,52710
PRADIP,20190531,0.95,0.95,0.95,0.95,2
PRAENG,20190531,8,8.65,7.95,8,5095
PRAJIND,20190531,149.5,150.7,143.35,145.2,1677433
PRAKASH,20190531,72.9,73.4,71,71.75,604021
PRAKASHCON,20190531,3.8,3.8,3.1,3.5,1195314
PRAKASHSTL,20190531,0.25,0.25,0.25,0.25,23450
PRAXIS,20190531,129.7,129.7,123.05,124,9280
PRECAM,20190531,61.15,63.15,60.2,63.05,63500
PRECOT,20190531,39.5,39.5,36.3,37.85,1721
PRECWIRE,20190531,207.55,209.45,203.25,204.75,2401
PREMEXPLN,20190531,208.7,215.2,208,209.65,6242
PREMIER,20190531,4.8,5,4.8,4.9,4980
PREMIERPOL,20190531,25,25,23.05,23.05,209
PRESSMN,20190531,29.3,29.5,28.05,28.95,5311
PRESTIGE,20190531,286.35,293.25,280.55,287.8,464447
PRICOLLTD,20190531,43.8,43.8,40.8,41,339098
PRIMESECU,20190531,40.8,40.8,40.2,40.65,4407
PROSEED,20190531,0.4,0.45,0.4,0.45,101390
PROVOGE,20190531,1.1,1.1,1,1.1,29169
PROZONINTU,20190531,32.35,32.9,30.1,30.55,173828
PRSMJOHNSN,20190531,99,99.7,96,96.9,237908
PSB,20190531,28.25,28.4,27.75,27.85,41116
PSL,20190531,1,1.05,0.95,1,102072
PSPPROJECT,20190531,511.1,528.7,511.1,521.3,47183
PSUBNKBEES,20190531,368,368,353,357.56,2414
PTC,20190531,71.6,71.6,68.1,69,645200
PTL,20190531,42,42,40.95,41.4,6749
PUNJABCHEM,20190531,682.5,682.5,660,663.45,1501
PUNJLLOYD,20190531,1.65,1.75,1.65,1.7,421597
PURVA,20190531,82.55,86.4,82.05,82.6,235826
PVR,20190531,1763,1793.45,1753.4,1782.65,417704
QGOLDHALF,20190531,1410,1412,1406,1412,468
QNIFTY,20190531,1220.5,1220.5,1214,1214,40
QUESS,20190531,665,669.9,648,650.15,98325
QUICKHEAL,20190531,190,192.4,185.05,189.2,78421
QUINTEGRA,20190531,0.3,0.3,0.3,0.3,520
RADAAN,20190531,2.75,2.9,2.5,2.5,11995
RADICO,20190531,342.9,342.9,334,336.55,277835
RADIOCITY,20190531,59.5,59.5,57.45,58.95,91584
RAIN,20190531,119.45,119.45,111.1,113.75,1287051
RAINBOWPAP,20190531,0.9,0.9,0.9,0.9,5635
RAJESHEXPO,20190531,661.2,691.15,657,657.55,198678
RAJSREESUG,20190531,26,26.5,23.55,24.15,46994
RALLIS,20190531,152.7,153.9,149.25,151.5,104255
RAMANEWS,20190531,21.55,22.05,20.75,20.95,37653
RAMASTEEL,20190531,102,103,97.5,98.7,16966
RAMCOCEM,20190531,827.7,831.3,801.8,816.1,274134
RAMCOIND,20190531,209.8,212,203.1,204.95,45609
RAMCOSYS,20190531,216,223.9,214.2,220.65,111819
RAMGOPOLY,20190531,2.1,2.1,2,2.1,2010
RAMKY,20190531,120.5,128.9,120,126.35,345356
RANASUG,20190531,3.3,3.3,3.1,3.15,143367
RANEENGINE,20190531,505,505.05,482,484.5,3256
RANEHOLDIN,20190531,1221.95,1243.15,1188,1220,3341
RATNAMANI,20190531,969.15,975,915.65,945.65,44561
RAYMOND,20190531,851.95,854.4,824.45,828,477421
RBL,20190531,676,684.95,641.4,653.55,12030
RBLBANK,20190531,695,702.7,680.35,687.35,1381840
RCF,20190531,65.8,65.95,62.7,63.6,1273212
RCOM,20190531,1.95,2,1.95,2,24464300
RECLTD,20190531,144,145.45,139.4,144.55,8028254
REDINGTON,20190531,97,101,97,100.15,496996
REFEX,20190531,58.7,58.7,58.7,58.7,4584
REGENCERAM,20190531,2.6,2.6,2.6,2.6,950
RELAXO,20190531,845,850,835.35,843.65,27177
RELCAPITAL,20190531,130.3,131,120.6,121.65,18745909
RELCNX100,20190531,124.45,124.67,123.23,123.23,1836
RELCONS,20190531,53.79,53.79,48,51.03,2036
RELDIVOPP,20190531,30.9,31.15,30.62,30.89,1427
RELIANCE,20190531,1337.9,1341.9,1320.2,1330.15,11760178
RELIGARE,20190531,24.85,25.4,24.2,24.35,64351
RELINFRA,20190531,104.2,105.8,99.05,104,16774501
RELNV20,20190531,581.5,589.2,581.5,587.94,1001
REMSONSIND,20190531,78.2,82,77.35,77.9,5001
RENUKA,20190531,10.1,10.3,10.1,10.15,537517
REPCOHOME,20190531,418.95,421.9,401.2,402.8,424242
REPRO,20190531,627.95,627.95,587.2,589.85,64935
RESPONIND,20190531,89,91.9,86.75,87.95,93248
RETFMID150,20190531,64.62,65,64.1,64.39,488569
REVATHI,20190531,489.7,518.8,460.7,493.95,154897
RGL,20190531,293.05,294,289,289.65,4765
RHFL,20190531,22.45,23.1,21.5,21.9,245727
RICOAUTO,20190531,65.1,68.35,65.1,67.85,813406
RIIL,20190531,336.65,346.2,327,331,516553
RITES,20190531,284.05,288.65,274.7,280.25,552692
RKDL,20190531,7.1,7.55,7.1,7.5,2899
RKFORGE,20190531,508.95,508.95,493.05,499.9,3991
RMCL,20190531,12,12,11.1,11.35,299638
RML,20190531,373.25,377.9,360,364.85,6417
RNAM,20190531,221.55,222.9,220.15,220.3,911553
RNAVAL,20190531,7.8,8.15,7.65,7.9,1950999
ROHITFERRO,20190531,1.45,1.45,1.45,1.45,5836
ROHLTD,20190531,118.05,120,117,118.35,13118
ROLLT,20190531,2.05,2.25,2.05,2.15,3307
ROLTA,20190531,6.7,6.7,6.45,6.5,142108
ROSSELLIND,20190531,53.95,59,51.45,52.15,4199
RPGLIFE,20190531,253.85,255,252,252.65,5242
RPOWER,20190531,7.45,7.6,6.9,7.45,75261908
RPPINFRA,20190531,130.3,132.15,124.1,126.3,15034
RRSLGETF,20190531,19,19.05,19,19.05,2273
RSSOFTWARE,20190531,29.6,29.9,28.65,28.75,6575
RSWM,20190531,161.05,164.2,156.05,162.1,10005
RSYSTEMS,20190531,46.05,46.95,45,45.6,8676
RTNINFRA,20190531,2.2,2.25,2.15,2.2,263362
RTNPOWER,20190531,2.3,2.35,2.25,2.25,328804
RUBYMILLS,20190531,249.5,257.95,249.5,252.05,2510
RUCHINFRA,20190531,2.85,2.85,2.75,2.8,1970
RUCHIRA,20190531,106,106,100.45,101.45,52110
RUCHISOYA,20190531,7.65,7.65,7.3,7.3,608223
RUPA,20190531,282.95,282.95,277.65,279.65,13152
RUSHIL,20190531,673.8,680,650.95,655.45,9169
RVNL,20190531,28.15,28.2,26.55,27,16861938
SABEVENTS,20190531,1,1,1,1,100
SABTN,20190531,3.65,3.95,3.65,3.85,11575
SADBHAV,20190531,254,272,244.4,254.25,322010
SADBHIN,20190531,75.8,78.3,75.8,76.8,4932
SAGARDEEP,20190531,43.4,43.4,42.9,43.1,12923
SAGCEM,20190531,684.05,722,681,686.2,11352
SAIL,20190531,50,51.1,48.4,50.15,38814328
SAKAR,20190531,57,60,55.5,56.6,705
SAKHTISUG,20190531,10.7,11.2,10.6,11,16312
SAKSOFT,20190531,306,314.95,295,301.65,6592
SAKUMA,20190531,31.5,32.35,30.5,31,617126
SALASAR,20190531,195.9,195.9,187,188.7,41889
SALONA,20190531,90.55,94.45,86.6,91.9,1167
SALSTEEL,20190531,4.65,4.75,4.55,4.55,6692
SALZERELEC,20190531,133.75,136,133.5,134.65,5224
SAMBHAAV,20190531,4.3,4.55,4.25,4.25,23955
SANCO,20190531,19.65,19.65,18.9,19.35,43775
SANDESH,20190531,760,760,710.1,720.7,1196
SANDHAR,20190531,295,300,291.35,298.55,17542
SANGAMIND,20190531,64,64.2,61,63.3,18782
SANGHIIND,20190531,68.95,71.9,64.2,70.15,215797
SANGHVIFOR,20190531,22.8,26,21.05,22.1,880
SANGHVIMOV,20190531,125,127,123.1,123.6,3370
SANOFI,20190531,5409.95,5500,5361.7,5465.6,7731
SANWARIA,20190531,8.05,8.1,7.75,7.8,1053827
SARDAEN,20190531,275.6,276.85,265.65,268.25,13074
SAREGAMA,20190531,555.55,556.45,546,549.45,7513
SARLAPOLY,20190531,29.5,29.9,27.75,28.2,57230
SASKEN,20190531,722.8,722.8,705.1,707.1,14240
SASTASUNDR,20190531,105,108,104.25,107.15,7142
SATHAISPAT,20190531,8.45,8.45,8.05,8.15,7569
SATIN,20190531,332.05,349,322.55,343.8,52708
SBIETFQLTY,20190531,98,100,96.7,97.24,938
SBILIFE,20190531,684.9,696,676.35,694.25,650980
SBIN,20190531,354.35,357.9,344.65,352.5,32588069
SCAPDVR,20190531,0.65,0.7,0.65,0.7,5262
SCHAEFFLER,20190531,5110,5193.85,5102.4,5149.45,5208
SCHAND,20190531,113.4,113.4,110.35,111.1,34356
SCHNEIDER,20190531,101.95,103.3,99,99.3,59613
SCI,20190531,33.8,33.8,32.55,32.7,484520
SEAMECLTD,20190531,454.65,469.5,454.65,457,8542
SELAN,20190531,182.5,182.5,175.8,176.6,33489
SELMCL,20190531,1.05,1.1,0.95,1,117841
SEPOWER,20190531,3.35,3.5,3.35,3.5,1020
SEQUENT,20190531,69.55,71.25,69.1,69.65,287316
SESHAPAPER,20190531,1000.4,1014.95,991.1,1003.2,5239
SETCO,20190531,28.1,29,27.9,28.15,130200
SETF10GILT,20190531,176.55,176.75,176.55,176.75,55
SETFGOLD,20190531,2856.65,2889.6,2856,2880.7,2151
SETFNIF50,20190531,122.29,122.81,121.4,121.92,71648
SETFNIFBK,20190531,319,322,309.98,316.68,48656
SETFNN50,20190531,285,285,283,283.3,7535
SFL,20190531,1236.15,1253.5,1230,1248.4,3308
SGL,20190531,9.9,9.9,9.5,9.9,265605
SHAHALLOYS,20190531,17.5,17.5,15.15,16.35,11996
SHAKTIPUMP,20190531,475,480,451.1,454,136842
SHALBY,20190531,126.05,127.1,123,123.4,19838
SHALPAINTS,20190531,90.3,93.8,86.15,88.5,309986
SHANKARA,20190531,532,532.15,517.45,521.1,98358
SHANTIGEAR,20190531,117.1,117.8,116,116.2,2101
SHARDACROP,20190531,352.15,358,349,353.4,2981
SHARDAMOTR,20190531,1448.6,1478,1400,1443.7,1389
SHARIABEES,20190531,265,276,259,259,33
SHEMAROO,20190531,372.05,380.7,365.05,366.65,3323
SHILPAMED,20190531,353,356.25,348.3,349.8,5869
SHIRPUR-G,20190531,15.6,15.6,15.6,15.6,15327
SHIVAMAUTO,20190531,35.45,35.55,32.2,33,149626
SHIVAMILLS,20190531,50.35,53.2,49.4,51.5,4091
SHIVATEX,20190531,146.85,146.85,134,137.8,1667
SHK,20190531,154,154.7,151.15,151.45,54519
SHOPERSTOP,20190531,482.25,491.95,478.6,487.85,17729
SHREECEM,20190531,21400,21787.9,21367.1,21618.75,51448
SHREEPUSHK,20190531,138.7,139.1,133.2,133.9,13137
SHREERAMA,20190531,5.9,6.1,5.6,5.7,17975
SHREYANIND,20190531,162.4,164.2,156,158.15,17669
SHREYAS,20190531,183,185,176.05,178.15,4877
SHRIPISTON,20190531,1036.5,1090,998,998.2,174
SHRIRAMCIT,20190531,1540,1547.95,1525,1533.05,1364
SHRIRAMEPC,20190531,9.35,9.35,8.55,8.65,149808
SHYAMCENT,20190531,5.4,5.95,5.35,5.4,12024
SHYAMTEL,20190531,7.45,7.45,7.45,7.45,200
SICAGEN,20190531,25.15,26.25,24.6,24.7,17666
SICAL,20190531,130.3,130.4,124,124.85,7816
SIEMENS,20190531,1303.55,1307.25,1252,1271.8,784906
SIGIND,20190531,37.95,37.95,35.8,36.15,17335
SIL,20190531,13.1,13.8,12.95,13,12776
SILINV,20190531,199.95,200,191.05,192.2,3248
SIMBHALS,20190531,10.15,10.4,9.9,9.95,8727
SIMPLEXINF,20190531,160.05,164,153.05,155,24741
SINTEX,20190531,6.4,6.4,6.1,6.2,1751296
SIS,20190531,920,924.9,903.65,913.8,2746
SITASHREE,20190531,0.5,0.5,0.45,0.45,16153
SITINET,20190531,3.2,3.2,2.95,2.95,153043
SIYSIL,20190531,353,355,339.5,340,72597
SJVN,20190531,25.8,25.8,25.2,25.4,1462935
SKFINDIA,20190531,1900,1909.95,1882.05,1893,64134
SKIL,20190531,9.5,10,9.5,9.7,8703
SKIPPER,20190531,64.75,65.2,62.75,63,60215
SKMEGGPROD,20190531,47.65,49.9,46,46.5,10712
SMARTLINK,20190531,87.75,87.85,82,82.95,7745
SMLISUZU,20190531,835,835.55,814,829.1,16909
SMPL,20190531,0.4,0.45,0.4,0.45,17701
SMSLIFE,20190531,495,495,470.1,479.65,5970
SMSPHARMA,20190531,58.85,60.25,58.85,59.6,19861
SNOWMAN,20190531,36.85,37.5,35.55,36.2,225910
SOBHA,20190531,545,547.15,533,544.65,150050
SOLARA,20190531,467.3,473.7,440,466.7,40457
SOLARINDS,20190531,1180,1187,1165,1176.2,2083
SOMANYCERA,20190531,438.55,446.2,437.3,440.5,14891
SOMATEX,20190531,4.2,4.2,3.8,4.2,3982
SOMICONVEY,20190531,23.15,23.15,20.65,21.25,8238
SONATSOFTW,20190531,355,360,351.5,356.7,115913
SORILINFRA,20190531,295.75,298.85,280.15,282.45,39673
SOTL,20190531,1369.95,1389,1338.5,1339.6,7078
SOUTHBANK,20190531,14.45,14.5,13.9,14.15,12648568
SOUTHWEST,20190531,27.45,28.85,25.05,27.6,1659
SPAL,20190531,290.75,293.7,290.75,292.95,2323
SPARC,20190531,152.85,153.3,146.1,148.25,193627
SPCENET,20190531,1.3,1.3,1.3,1.3,18395
SPECIALITY,20190531,88.65,89.5,86.2,88.4,83535
SPENCERS,20190531,118.15,121,113.25,113.8,116196
SPENTEX,20190531,1.55,1.55,1.5,1.5,15210
SPIC,20190531,25.55,25.9,25.2,25.65,62633
SPICEMOBI,20190531,9.1,9.4,8.65,8.75,10278
SPLIL,20190531,40.6,42,40.6,41.05,16649
SPMLINFRA,20190531,27.7,28.4,25.4,25.95,60509
SPTL,20190531,15.55,15.8,14.9,15.1,2556722
SPYL,20190531,0.25,0.3,0.2,0.25,6935
SREEL,20190531,205,205,190.5,195.1,13752
SREINFRA,20190531,25.55,25.75,24.3,25.05,480269
SRF,20190531,2908.75,2926.8,2836,2846.85,281986
SRHHYPOLTD,20190531,149,151.3,142,143.05,68609
SRIPIPES,20190531,189.95,191.95,182.9,185.95,43974
SRTRANSFIN,20190531,1136.8,1217.95,1135,1164.3,3924356
SSWL,20190531,801.95,805,790,798.4,12612
STAMPEDE,20190531,1.4,1.4,1.4,1.4,3811
STAR,20190531,432,434,418.6,422.4,598766
STARCEMENT,20190531,124.75,125.6,119.7,120.65,76175
STARPAPER,20190531,129,130.65,123.6,124.95,51655
STCINDIA,20190531,127,127.45,121.7,123.15,104809
STEELXIND,20190531,12.85,13.5,11.85,12,73266
STEL,20190531,94.35,96.7,91,91.6,3791
STERTOOLS,20190531,227,233,225,232.05,5974
STINDIA,20190531,9.25,9.25,9.25,9.25,4
STRTECH,20190531,177.5,181.5,170.95,173.45,3380844
SUBCAPCITY,20190531,14,14,14,14,1
SUBEX,20190531,7,7,6.8,6.9,563499
SUBROS,20190531,274.05,274.05,268,270,9267
SUDARSCHEM,20190531,341,342.5,332,333.25,17433
SUJANAUNI,20190531,0.2,0.25,0.2,0.25,140668
SUMEETINDS,20190531,3.45,3.55,2.85,3,591791
SUMMITSEC,20190531,549.95,567.95,549.95,556.3,1887
SUNCLAYLTD,20190531,2576.5,2600,2551,2596.3,3305
SUNDARAM,20190531,2,2,1.9,1.95,121031
SUNDARMFIN,20190531,1640,1732.9,1600,1702.6,302244
SUNDARMHLD,20190531,96.85,96.85,92.1,92.85,25072
SUNDRMBRAK,20190531,360.1,384,355,359.55,6565
SUNDRMFAST,20190531,542.6,549.45,534.65,544.1,33960
SUNFLAG,20190531,43.05,43.25,42,42.4,36386
SUNILHITEC,20190531,0.95,0.95,0.85,0.9,625620
SUNPHARMA,20190531,414.8,417.1,406.05,409.85,5643400
SUNTECK,20190531,495.95,503.9,483.75,497.05,141683
SUNTV,20190531,545.2,552.65,539,549.15,2396092
SUPERHOUSE,20190531,115.6,115.6,108.35,109.75,10666
SUPERSPIN,20190531,5.75,6.8,5.75,6.1,71765
SUPPETRO,20190531,224.05,229.2,224,225.25,4415
SUPRAJIT,20190531,213,214.65,207.6,211.4,15262
SUPREMEIND,20190531,1087.45,1090,1072,1078.7,29406
SUPREMEINF,20190531,20.55,21.5,20.55,21.5,1512
SURANASOL,20190531,7.15,7.5,7,7.45,34124
SURANAT&P,20190531,4.4,4.4,4,4.15,15830
SURYALAXMI,20190531,31.95,32,29,29.5,7654
SURYAROSNI,20190531,257,258,244.15,253.5,47162
SUTLEJTEX,20190531,36.1,36.45,35.7,36,19677
SUVEN,20190531,279.45,282.3,270.25,272.3,169586
SUZLON,20190531,5.7,5.75,5.4,5.45,47375453
SWANENERGY,20190531,106.1,106.25,104.1,105.5,147748
SWARAJENG,20190531,1423.9,1423.9,1392.2,1401.65,1883
SWELECTES,20190531,238.95,240.95,227.05,229.4,3490
SYMPHONY,20190531,1442,1529.95,1428,1524.25,192900
SYNCOM,20190531,1.35,1.45,1.35,1.45,48474
SYNDIBANK,20190531,36.4,36.4,34.6,35.5,8748860
SYNGENE,20190531,690,690.9,666.05,669.85,148873
TAINWALCHM,20190531,78.65,78.65,68.5,70.75,4439
TAJGVK,20190531,202.15,210,192.55,206.3,22385
TAKE,20190531,153.6,159.65,148.05,152.1,401187
TALBROAUTO,20190531,186.35,194.65,185.25,189.6,25978
TALWALKARS,20190531,53.7,54.2,52.1,52.7,199650
TALWGYM,20190531,118,119.8,111.95,117.6,109349
TANLA,20190531,52.2,53.1,50.3,53.1,1624229
TANTIACONS,20190531,3.2,3.2,3.05,3.05,41
TARAJEWELS,20190531,0.85,0.95,0.85,0.95,6309
TARAPUR,20190531,6.25,6.25,6.25,6.25,2
TARMAT,20190531,38.6,39.45,38.25,38.85,1180
TASTYBITE,20190531,8187.3,8450,8187.3,8306,244
TATACHEM,20190531,634.7,638.5,628.55,631.1,899278
TATACOFFEE,20190531,90.05,90.9,89,89.75,171227
TATACOMM,20190531,547,549.4,530.75,541,207771
TATAELXSI,20190531,885.95,892.2,866.1,871.6,431419
TATAGLOBAL,20190531,237,246.25,235.35,244,6568324
TATAINVEST,20190531,889.35,905,885.2,888.65,25353
TATAMETALI,20190531,612.8,615,597,602.55,14286
TATAMOTORS,20190531,177.8,177.85,170,172.6,21488115
TATAMTRDVR,20190531,85.15,86.1,82.85,83.95,2508298
TATAPOWER,20190531,70.5,70.6,68,68.8,7040284
TATASPONGE,20190531,725.25,731.95,712,716.75,32911
TATASTEEL,20190531,490.8,494.75,481.05,488.3,10276991
TATASTLBSL,20190531,30.95,31.05,29.9,30.25,847244
TBZ,20190531,53.65,54.8,53,53.25,88206
TCI,20190531,306.1,324,301.05,320.45,176420
TCIDEVELOP,20190531,340,362,336.5,349.65,149
TCIEXP,20190531,690,715,690,706.35,22214
TCIFINANCE,20190531,16,16,15.1,15.25,18464
TCNSBRANDS,20190531,773,857.95,773,815.25,78952
TCPLPACK,20190531,385,400,375.05,379.65,11446
TCS,20190531,2160,2204.95,2152.25,2196.55,4265370
TDPOWERSYS,20190531,156.9,156.9,151,152.7,17056
TEAMLEASE,20190531,2974.6,3026.45,2954.75,3000.55,26878
TECHIN,20190531,3.75,3.75,3.75,3.75,3579
TECHM,20190531,740,763.8,738.15,760.35,5503111
TECHNOE,20190531,245.05,253,243.65,249.4,26787
TECHNOFAB,20190531,51.95,52,45.7,45.7,56522
TEJASNET,20190531,192.6,194.25,181.55,187.3,873045
TERASOFT,20190531,42.5,42.95,39.35,40.05,17203
TEXINFRA,20190531,55.95,55.95,53.8,54.2,115041
TEXMOPIPES,20190531,20,20.3,19.4,19.6,67624
TEXRAIL,20190531,77.5,77.5,74.5,75.2,416848
TFCILTD,20190531,121.7,121.7,116.4,118.65,66038
TFL,20190531,5.95,6.55,5.95,6.55,33563
TGBHOTELS,20190531,9.9,9.95,9.55,9.8,7136
THANGAMAYL,20190531,337.95,337.95,309,309.6,5985
THEINVEST,20190531,155,158,152.05,152.1,169
THEMISMED,20190531,268.5,272.15,268.5,272,93
THERMAX,20190531,1003,1025,1001.25,1020,439457
THOMASCOOK,20190531,230.2,235.9,229.1,234.15,84087
THYROCARE,20190531,485.8,489.9,471.05,474,7992
TI,20190531,15.45,15.45,15.1,15.2,47324
TIDEWATER,20190531,5231,5231,5036,5050.6,1278
TIIL,20190531,471.35,478.95,463,465.3,7394
TIINDIA,20190531,390.7,394.45,381.2,389.4,28296
TIJARIA,20190531,14.9,15.1,14.6,14.6,2563
TIL,20190531,290,295.1,277.9,283.8,12274
TIMETECHNO,20190531,98,101.8,97.95,100.2,292226
TIMKEN,20190531,686,695.15,675.95,678.95,16825
TINPLATE,20190531,146.2,147.7,140.45,141.65,208210
TIPSINDLTD,20190531,61.75,61.75,60.05,60.8,417
TIRUMALCHM,20190531,91,91.6,87.95,88.9,241932
TITAN,20190531,1248,1250.65,1227,1235.75,1213810
TMRVL,20190531,20,20.75,19,19.15,34557
TNPETRO,20190531,39.1,39.3,37.6,38,52782
TNPL,20190531,202.9,203.05,192.95,194.8,41602
TNTELE,20190531,1.8,1.8,1.8,1.8,80
TOKYOPLAST,20190531,49.7,50.1,49.25,49.7,4730
TORNTPHARM,20190531,1572,1581,1555,1564.85,230632
TORNTPOWER,20190531,251.3,251.75,244.45,245.95,249095
TPLPLASTEH,20190531,148.45,154.2,142,144.15,4733
TREEHOUSE,20190531,4.85,4.85,4.6,4.75,7237
TREJHARA,20190531,24.3,25,24.3,25,2235
TRENT,20190531,383,393.25,382.25,392.1,428260
TRF,20190531,127,131,125.2,127.3,18833
TRIDENT,20190531,69,70.3,67.25,67.65,535704
TRIGYN,20190531,73.6,75.45,72.2,72.7,54034
TRIL,20190531,14.4,14.4,12.9,13.15,96518
TRITURBINE,20190531,110.9,111,106.05,108.7,9311
TRIVENI,20190531,74,74.35,70.8,71.85,835463
TTKHLTCARE,20190531,661,674.8,650.15,653.45,2128
TTKPRESTIG,20190531,7221,7248.15,7098,7127.85,5272
TTL,20190531,50.75,54,50.65,51.05,2526
TTML,20190531,4,4.1,3.95,4.1,2934180
TV18BRDCST,20190531,29.35,29.55,27.8,27.9,3768451
TVSELECT,20190531,196.95,198.95,185.65,188.3,194219
TVSMOTOR,20190531,483,483.9,473.1,479.3,810249
TVSSRICHAK,20190531,2066.35,2070.3,2041,2043,1634
TVTODAY,20190531,279.9,294.75,279.85,289.9,51905
TVVISION,20190531,2.65,2.8,2.65,2.7,31507
TWL,20190531,73,73.45,66.6,69.5,736321
UBL,20190531,1357.1,1362.75,1329.2,1344.6,407000
UCALFUEL,20190531,170.5,172.8,169.95,170.75,6968
UCOBANK,20190531,17.7,17.8,17.4,17.45,503218
UFLEX,20190531,264.75,273.7,255.75,267.7,81035
UFO,20190531,298,303,283,284.55,134465
UGARSUGAR,20190531,16.35,16.65,15.75,15.85,189308
UJAAS,20190531,6.85,6.9,6.5,6.55,96867
UJJIVAN,20190531,347.5,364.5,342,362.45,7147709
ULTRACEMCO,20190531,4768,4777,4660,4760.1,577772
UMANGDAIRY,20190531,50.55,51.95,49.1,49.4,7200
UNICHEMLAB,20190531,193.1,193.95,188.05,190.45,77437
UNIENTER,20190531,100.15,103.45,100.1,102,1573
UNIONBANK,20190531,78.7,79.2,74.25,75.8,11087241
UNIPLY,20190531,42.55,44.65,41.8,44.65,449859
UNITECH,20190531,1.25,1.25,1.2,1.2,2577374
UNITEDBNK,20190531,10.8,11.1,10.7,10.8,304634
UNITEDTEA,20190531,309.05,314.9,308,308,11
UNIVCABLES,20190531,233.1,236,224.2,225.2,36477
UPL,20190531,1006,1016.45,992.5,998.95,1586324
URJA,20190531,2.7,2.7,2.6,2.65,1143009
USHAMART,20190531,31.95,32.05,30.6,30.8,272887
UTINEXT50,20190531,280.7,284.9,277.17,283,658
UTINIFTETF,20190531,1259,1279,1247.2,1272.51,1329
UTISENSETF,20190531,418.95,419.85,407.55,416,679
UTISXN50,20190531,329,329,315,315,97
UTTAMSTL,20190531,9.75,9.95,9.75,9.9,33577
UTTAMSUGAR,20190531,135.55,141.8,131,132,215025
UVSL,20190531,0.1,0.1,0.05,0.1,1177919
V2RETAIL,20190531,239.85,239.85,230.3,231.6,10193
VADILALIND,20190531,574.7,575,531.5,536.5,36256
VAIBHAVGBL,20190531,740.3,774,739.3,768.7,17361
VAKRANGEE,20190531,49.5,49.5,47,47.25,4143380
VARDHACRLC,20190531,45.3,45.5,43.2,43.9,21845
VARDMNPOLY,20190531,6,6.25,6,6.2,1605
VARROC,20190531,527,529.7,507.05,514.35,60719
VASCONEQ,20190531,15.2,16,15.2,15.65,144187
VASWANI,20190531,9.35,9.4,8.4,8.85,8704
VBL,20190531,928.4,942,918.15,933,44738
VEDL,20190531,164.85,165.5,158.5,160.55,13343850
VENKEYS,20190531,2040,2090,1910.1,1919.45,180950
VENUSREM,20190531,29.55,31,29.2,29.3,13770
VESUVIUS,20190531,1163.4,1168.65,1152.1,1165.6,1550
VETO,20190531,62.85,62.9,61.3,61.7,8252
VGUARD,20190531,236,245.8,229.05,242.55,3043733
VHL,20190531,2195.65,2195.7,2079.95,2087.2,160
VICEROY,20190531,2.8,2.9,2.8,2.9,11830
VIDHIING,20190531,77.95,77.95,75.5,75.9,10531
VIJIFIN,20190531,0.75,0.75,0.65,0.65,812863
VIKASECO,20190531,13.4,14.4,12.75,12.95,1816105
VIKASMCORP,20190531,3.95,4.5,3.85,3.95,354998
VIMTALABS,20190531,193.65,195.7,192.05,192.65,15386
VINATIORGA,20190531,2117,2196.7,2113.85,2156,73675
VINDHYATEL,20190531,1531.15,1538.35,1450.5,1458.65,5550
VINYLINDIA,20190531,76.65,76.7,72.5,73.2,9870
VIPCLOTHNG,20190531,17.25,17.25,16.15,16.35,43472
VIPIND,20190531,437.35,442.7,433.5,439.75,181559
VIPULLTD,20190531,44.5,47.5,44.1,44.85,12436
VISAKAIND,20190531,430,430,407.4,409.65,97195
VISASTEEL,20190531,6.85,6.85,6.6,6.8,8472
VISESHINFO,20190531,0.05,0.1,0.05,0.05,1253208
VISHNU,20190531,149.1,155.7,142.1,144.45,3632
VIVIDHA,20190531,0.45,0.5,0.45,0.5,882089
VIVIMEDLAB,20190531,23.65,23.65,20.4,20.8,420457
VLSFINANCE,20190531,60.05,60.9,57.75,58.8,20043
VMART,20190531,2491,2508.7,2430,2466.45,12740
VOLTAMP,20190531,1229.75,1254.45,1175.1,1188.25,54104
VOLTAS,20190531,574.9,591,572,580.15,1750524
VRLLOG,20190531,292.7,295.1,283,285.2,60515
VSSL,20190531,97,97,92.65,93.65,6963
VSTIND,20190531,3460,3623.85,3449.9,3616.05,14256
VSTTILLERS,20190531,1309,1309,1294.9,1300.05,4534
VTL,20190531,1106.75,1106.75,1085.9,1089.35,4445
WABAG,20190531,321,323.9,312,318.95,66184
WABCOINDIA,20190531,6278.55,6319,6203,6283.6,3725
WALCHANNAG,20190531,96.2,100.3,95,95.4,667959
WANBURY,20190531,19,20.3,19,20.3,2454
WEBELSOLAR,20190531,20.1,23.25,20,23.25,835449
WEIZFOREX,20190531,510,528,510,520.05,2604
WEIZMANIND,20190531,36,36,34.7,34.9,1196
WELCORP,20190531,142.2,146.5,138.95,142.3,337314
WELENT,20190531,133.05,135.15,129.6,131.25,207034
WELINV,20190531,155.05,169.45,155.05,166.9,596
WELSPUNIND,20190531,56.2,56.7,54.7,55.1,533606
WENDT,20190531,2851.05,2879.95,2752,2772.4,172
WHEELS,20190531,852.4,885,852,866.55,420
WHIRLPOOL,20190531,1465,1503,1441.2,1466.9,54793
WILLAMAGOR,20190531,32.05,32.05,29.7,29.7,8880
WINDMACHIN,20190531,67.1,68.8,66.25,67.05,136758
WINSOME,20190531,0.8,0.8,0.8,0.8,900
WIPRO,20190531,288.15,290,285,286.4,7324481
WOCKPHARMA,20190531,404.8,405.25,386.1,390.15,993892
WONDERLA,20190531,305,309.95,304,307,5387
WSI,20190531,0.8,0.85,0.8,0.85,525
WSTCSTPAPR,20190531,279.9,281,267.5,273.35,264335
XCHANGING,20190531,45,47.65,43.7,47.35,4447
XELPMOC,20190531,69,69.9,67.5,68.8,1212
XLENERGY,20190531,0.9,0.95,0.9,0.9,8063
XPROINDIA,20190531,36.5,37.4,35.3,36.55,779
YESBANK,20190531,156.6,157,147,147.8,63368992
ZEEL,20190531,367.7,372.45,352.55,357.45,8797856
ZEELEARN,20190531,28.05,28.5,27,27.2,145965
ZEEMEDIA,20190531,15.05,15.05,14.25,14.3,574760
ZENITHBIR,20190531,0.55,0.6,0.55,0.55,22732
ZENITHEXPO,20190531,72.95,72.95,69.85,69.85,519
ZENSARTECH,20190531,247.7,254.85,246.7,250,68322
ZENTEC,20190531,74.65,75.2,72,73.35,33553
ZICOM,20190531,2.75,2.75,2.6,2.6,26293
ZODIACLOTH,20190531,265,265,256.5,256.5,4267
ZODJRDMKJ,20190531,38,38,34.05,37.6,1531
ZUARI,20190531,175,176.6,168.55,171.4,30145
ZUARIGLOB,20190531,103,104.7,100.25,101,31303
ZYDUSWELL,20190531,1341.85,1342,1309.05,1322.35,7575
NSENIFTY,20190531,11999.80,12039.25,11829.45,11922.80,438879129,0
NIFTYJUNIOR,20190531,27772.00,27964.65,27626.65,27839.50,358846314,0
NIFTYMIDCAPLIQ15,20190531,4223.25,4263.50,4185.95,4231.90,78101627,0
NSE100,20190531,12092.45,12136.65,11935.90,12028.25,800233741,0
NIFTY200,20190531,6210.55,6234.00,6131.80,6177.85,1252020437,0
NSE500,20190531,9855.55,9889.30,9734.20,9805.05,1722900417,0
NSEMIDCAP150,20190531,6455.85,6482.60,6402.60,6442.20,464068115,0
MIDCAP50,20190531,4979.20,5012.30,4917.45,4962.80,299780999,0
NSEMIDCAP,20190531,18048.45,18141.45,17849.90,17959.05,451786696,0
NIFTYSMALLCAP250,20190531,-,-,-,5412.90,-,0
NIFTYSMALLCAP50,20190531,-,-,-,3146.15,-,0
NSESMLCAP100,20190531,6637.85,6639.10,6507.60,6548.35,-,0
NIFTYLARGEMIDCAP250,20190531,-,-,-,6042.41,1264301856,0
NIFTYMIDSMALLCAP400,20190531,-,-,-,6080.10,-,0
NIFTYAUTO,20190531,8270.05,8314.40,8151.75,8175.50,69967873,0
BANKNIFTY,20190531,31678.90,31783.60,30623.05,31375.40,230847583,0
NIFTYFINSERVICE,20190531,13567.30,13623.60,13200.60,13479.80,133130805,0
NIFTYFMGC,20190531,30060.95,30316.75,29756.40,29850.40,48777826,0
NSEIT,20190531,16070.60,16197.35,16042.60,16160.65,53201572,0
NIFTYMEDIA,20190531,2235.90,2247.55,2177.25,2204.05,35238529,0
NIFTYMETAL,20190531,2953.55,2965.65,2875.10,2900.40,130520838,0
NIFTYPHARMA,20190531,8503.30,8544.25,8403.60,8455.10,21531503,0
NIFTYPVTBANK,20190531,17691.85,17750.40,17108.40,17522.20,137430952,0
NIFTYPSUBANK,20190531,3314.55,3331.25,3185.60,3247.60,146330872,0
NIFTYREALTY,20190531,285.20,286.75,279.20,283.95,19072314,0
NIFTYCOMMODITIES,20190531,3712.35,3722.20,3651.65,3685.20,258674035,0
NIFTYCONSUMPTION,20190531,4821.65,4860.00,4794.05,4809.45,89268256,0
NIFTYCPSE,20190531,2350.75,2366.90,2319.40,2344.00,118636050,0
NIFTYENERGY,20190531,16607.80,16701.45,16423.15,16560.35,124375961,0
NIFTY100ESG,20190531,-,-,-,2221.38,696513470,0
NIFTY100ENHESG,20190531,-,-,-,2262.21,657502914,0
NIFTYINFRA,20190531,3367.90,3375.95,3305.60,3338.85,519435048,0
NIFTYMNC,20190531,13173.75,13213.50,13061.70,13153.95,51245644,0
NIFTYPSE,20190531,3671.15,3694.50,3621.70,3654.65,221402936,0
NIFTYSMEEMERGE,20190531,-,-,-,1506.75,1028075,0
NIFTYSERVSECTOR,20190531,16977.55,17049.15,16651.40,16913.70,290343984,0
NIFTYSHARIAH25,20190531,-,-,-,4301.13,96863753,0
NIFTY50SHARIAH,20190531,-,-,-,2538.34,97187000,0
NIFTY500SHARIAH,20190531,-,-,-,3003.96,434695831,0
NIFTYABGROUP,20190531,-,-,-,3481.39,166206337,0
NIFTYMAHINDRA,20190531,-,-,-,11204.55,12620186,0
NIFTYTATA,20190531,-,-,-,7047.28,59925966,0
NIFTYTATA25CAP,20190531,-,-,-,4882.65,56297280,0
NIFTYABGROUP,20190531,-,-,-,3481.39,166206337,0
NIFTYLIQ15,20190531,4083.05,4099.80,4021.20,4054.00,217685955,0
NIFTY500VALUE50,20190531,-,-,-,4442.97,517436415,0
NIFTYALPHALOWVOL30,20190531,-,-,-,11898.15,125266987,0
NIFTYQUALLOWVOL30,20190531,-,-,-,8308.83,120449771,0
NIFTYALPHAQUALLOWVOL30,20190531,-,-,-,9432.46,131944968,0
NIFTYALPHAQUALVALLOWVOL30,20190531,-,-,-,7335.45,135354952,0
NIFTY50EQUALWEIGHT,20190531,12945.65,12992.90,12790.20,12864.00,438879129,0
NIFTY100EQUALWEIGHT,20190531,13533.30,13594.80,13402.25,13493.65,800233741,0
NIFTY100LOWVOL30,20190531,8958.20,9007.80,8892.75,8929.80,146027734,0
NSEDEFTY,20190531,-,-,-,5927.94,-,0
NIFTY50DIVPOINT,20190531,15.64,15.64,15.64,15.64,-,0
NIFTYDIVOPPS50,20190531,2712.30,2728.75,2687.25,2701.75,314034579,0
NIFTYALPHA50,20190531,12329.40,12413.95,12271.60,12315.50,136092017,0
NIFTY50ARBITRAGE,20190531,-,-,-,1820.08,-,0
NIFTY50FUTINDEX,20190531,-,-,-,4111.36,-,0
NIFTY50FUTTRINDEX,20190531,-,-,-,11906.98,-,0
NIFTYHIGHBETA50,20190531,-,-,-,1627.32,626623241,0
NIFTYLOWVOL50,20190531,-,-,-,10431.04,181744989,0
NIFTY200QUALITY30,20190531,-,-,-,9664.55,-,0
NIFTY50VALUE20,20190531,5557.00,5581.50,5514.90,5552.45,232877975,0
NIFTYGROWSECT15,20190531,6195.15,6220.70,6081.05,6159.95,95221198,0
NIFTY50TR2XLEV,20190531,6850.85,6895.55,6660.20,6763.30,-,0
NIFTY50PR2XLEV,20190531,5364.80,5399.85,5215.55,5296.25,-,0
NIFTY50TR1XINV,20190531,338.65,343.40,337.50,340.80,-,0
NIFTY50PR1XINV,20190531,382.65,388.00,381.35,385.10,-,0
NIFTY-GS-COMPSITE,20190531,1935.78,1946.29,1935.78,1946.19,-,0
NIFTY-GS-4-8YR,20190531,2020.77,2029.32,2020.77,2028.93,-,0
NIFTY-GS-8-13YR,20190531,1900.67,1911.97,1900.67,1912.22,-,0
NIFTY-GS-10YR,20190531,1753.70,1765.67,1753.70,1765.89,-,0
NIFTY-GS-10YR-CLN,20190531,920.59,927.05,920.59,927.17,-,0
NIFTY-GS-11-15YR,20190531,2011.36,2028.09,2011.36,2027.80,-,0
NIFTY-GS-15YRPLUS,20190531,2170.60,2184.52,2170.60,2185.94,-,0
VIX,20190531,15.61,16.79,14.19,16.07,0,0