20MICRONS,20190603,39.75,40.35,39.05,39.65,32623
21STCENMGM,20190603,19.05,19.05,18.7,18.7,1390
3IINFOTECH,20190603,3.55,3.55,3.5,3.55,503061
3MINDIA,20190603,22718.9,22900,22500.5,22859.05,1051
3PLAND,20190603,10.4,10.4,9.95,10,1366
5PAISA,20190603,247.85,250,231.5,235.8,14666
63MOONS,20190603,129.05,133.9,128.3,130.75,131877
8KMILES,20190603,100,101.4,99.2,99.9,71792
A2ZINFRA,20190603,15.55,16.55,15.55,16.25,144716
AARTIDRUGS,20190603,570.95,575.7,557.8,560.1,7816
AARTIIND,20190603,1879.85,1884,1855.1,1863.9,70953
AARVEEDEN,20190603,24.5,24.5,23,23.9,2792
AAVAS,20190603,1407.35,1410.3,1381,1384.4,24349
ABAN,20190603,50.35,50.35,48.2,48.6,47489
ABB,20190603,1571.1,1615.5,1551.3,1593.35,89242
ABBOTINDIA,20190603,7791,7910,7711.2,7884.25,17758
ABCAPITAL,20190603,99,102.8,98.35,102.5,2104160
ABFRL,20190603,209.4,219.85,209.4,218.85,579889
ABSLNN50ET,20190603,275.99,281.5,275.99,281,231
ACC,20190603,1696.85,1729,1678,1725.2,676566
ACCELYA,20190603,897,900,890.1,892.5,5403
ACE,20190603,107,107.85,104,104.6,100940
ADANIENT,20190603,154,161.9,151.65,159.05,7975636
ADANIGAS,20190603,167,180.25,166.65,178.65,4940331
ADANIGREEN,20190603,43.55,45.1,42.05,44.1,1032570
ADANIPORTS,20190603,416.4,426.35,412.1,424.75,3852273
ADANIPOWER,20190603,50.45,50.65,49.1,50.35,10128255
ADANITRANS,20190603,236.4,237,231.5,235.7,88802
ADFFOODS,20190603,291,305,287.9,298.85,146341
ADHUNIK,20190603,1.9,1.95,1.85,1.85,28367
ADHUNIKIND,20190603,84.9,84.95,82.5,82.8,11925
ADLABS,20190603,7.5,7.8,7.35,7.55,86538
ADORWELD,20190603,362.1,366.95,357.55,362.45,2606
ADROITINFO,20190603,13.75,15,13.7,13.75,3830
ADSL,20190603,18.15,18.4,17.05,18,110282
ADVANIHOTR,20190603,64,65.85,63.85,65,8924
ADVENZYMES,20190603,216,216.5,211.15,214.2,302658
AEGISCHEM,20190603,232,232,217.3,218.9,130108
AGARIND,20190603,164,164,159.35,161.15,2931
AGCNET,20190603,110.05,112.45,109,110,1149
AGLSL,20190603,59.45,59.45,53.65,56,1803
AGRITECH,20190603,60.55,63.95,58.55,60.4,12239
AGROPHOS,20190603,76.05,77.25,72.25,76.9,43613
AHLEAST,20190603,212,212,206.3,209.35,2219
AHLUCONT,20190603,334,341.35,323,332.85,4221
AHLWEST,20190603,339.2,345,330,343.05,3880
AIAENG,20190603,1786,1838.9,1773,1794.3,45348
AIONJSW,20190603,21.25,21.4,20.6,21,27289
AIRAN,20190603,32,32,26.8,30.4,16426
AJANTPHARM,20190603,1045,1051.2,1030.05,1048,239541
AJMERA,20190603,180.2,184.4,177.55,181.15,56452
AKSHARCHEM,20190603,340,340,310,315.85,4557
AKSHOPTFBR,20190603,13.35,13.45,12.55,12.7,903313
AKZOINDIA,20190603,1742,1802,1740.05,1793.7,7204
ALANKIT,20190603,39.35,40.25,38.45,39.2,1010420
ALBERTDAVD,20190603,439.8,439.8,423.25,430.5,5535
ALBK,20190603,44.5,45.25,44.05,44.55,3314049
ALCHEM,20190603,1.8,1.85,1.75,1.75,1286
ALEMBICLTD,20190603,43.5,44.35,41.3,44.05,281557
ALICON,20190603,602.95,617.05,580.15,587.45,2635
ALKALI,20190603,45,47.55,44.45,45.3,45981
ALKEM,20190603,1776.4,1804.9,1765,1772.7,15548
ALKYLAMINE,20190603,820.7,874,819.55,861.8,6564
ALLCARGO,20190603,113.7,114.9,107.85,109.05,205272
ALLSEC,20190603,312,312,308,310.95,7702
ALMONDZ,20190603,19.5,20.8,18.8,20.5,14360
ALOKTEXT,20190603,3.85,3.85,3.7,3.7,1137602
ALPA,20190603,22.6,23.35,22.5,22.6,8994
ALPHAGEO,20190603,479.8,485,470.65,475,7067
ALPSINDUS,20190603,0.9,0.95,0.9,0.9,411
AMARAJABAT,20190603,632.1,642.95,628.1,637.45,229484
AMBER,20190603,843.05,850,830.05,839.05,7725
AMBIKCO,20190603,1091,1110.15,1080.25,1086.1,3263
AMBUJACEM,20190603,232.9,237.8,229.4,237.15,2560455
AMDIND,20190603,19.75,20.15,19.7,19.95,4199
AMJLAND,20190603,19.35,19.85,19.2,19.25,7871
AMRUTANJAN,20190603,315,328.7,314.95,322.1,57252
ANANTRAJ,20190603,33.95,34.5,33.55,33.9,229237
ANDHRABANK,20190603,24.75,24.85,24.1,24.65,385531
ANDHRACEMT,20190603,4.65,4.7,4.55,4.55,52369
ANDHRSUGAR,20190603,386.55,389,375,379.6,38368
ANIKINDS,20190603,13.6,14,13.5,13.9,1617
ANKITMETAL,20190603,0.45,0.55,0.45,0.5,11277
ANSALAPI,20190603,8.55,8.65,8.3,8.5,48413
ANSALHSG,20190603,9.7,9.95,9.35,9.6,135186
ANTGRAPHIC,20190603,0.8,0.85,0.8,0.85,72327
ANUP,20190603,507.8,515.55,490,513.7,13772
APARINDS,20190603,669.85,687.55,667.85,669.65,5192
APCL,20190603,187,189.95,182,187.9,8882
APCOTEXIND,20190603,534,539.9,528.55,534.95,3985
APEX,20190603,299.05,300.8,287.15,288.3,77423
APLAPOLLO,20190603,1620.9,1621,1565.3,1574.6,38752
APLLTD,20190603,516.25,520,516.25,518.95,114454
APOLLO,20190603,135,135,129.15,129.95,21192
APOLLOHOSP,20190603,1243,1368.7,1243,1357.3,3836627
APOLLOTYRE,20190603,192.55,198,192.2,196.35,2324600
APOLSINHOT,20190603,935.05,982,935,966.15,3813
APTECHT,20190603,157.8,160.95,153.35,156.45,209903
ARCHIDPLY,20190603,38.6,39.15,37.3,37.85,24170
ARCHIES,20190603,21.45,23,21.45,22.8,101995
ARCOTECH,20190603,4.2,4.25,4,4.05,44387
ARIES,20190603,76,76.7,75.15,75.55,20089
ARIHANT,20190603,30,31.95,27.95,29.25,5375
ARIHANTSUP,20190603,62.1,63.15,59.55,61.8,110950
ARMANFIN,20190603,400,415.75,400,410.2,5325
AROGRANITE,20190603,56.4,56.4,53.1,53.4,6707
ARROWGREEN,20190603,63.7,63.75,59,59.45,12616
ARROWTEX,20190603,16.8,16.8,16,16.65,7139
ARSHIYA,20190603,30.6,31.8,30.1,30.6,18578
ARSSINFRA,20190603,43,43,39.4,40.65,5177
ARVIND,20190603,74.4,76.2,73.05,75.7,1500522
ARVINDFASN,20190603,801,818,765,805.5,23913
ARVSMART,20190603,114.05,115,110.65,114.7,9252
ASAHIINDIA,20190603,238,242,238,240.4,8751
ASAHISONG,20190603,155.05,165,155.05,158.5,2197
ASAL,20190603,50.65,50.65,50,50,855
ASHAPURMIN,20190603,22.55,24,22.5,23.55,26091
ASHIANA,20190603,119,121.2,119,120,81980
ASHIMASYN,20190603,11.8,11.8,11.35,11.55,8397
ASHOKA,20190603,144,148.45,142,146.95,194022
ASHOKLEY,20190603,88.85,92.3,87.8,91.85,34358814
ASIANHOTNR,20190603,127.35,130.55,127.35,129.3,455
ASIANPAINT,20190603,1431.95,1464.95,1430,1459.25,2867897
ASIANTILES,20190603,252.9,254.75,248,250.7,166783
ASPINWALL,20190603,153.05,155.15,150.3,151.8,2466
ASSAMCO,20190603,1.6,1.6,1.6,1.6,45697
ASTEC,20190603,454.95,457.9,442,454.6,7973
ASTERDM,20190603,149.75,150.7,144,145.45,25660
ASTRAL,20190603,1331,1349.65,1325,1337.15,47512
ASTRAMICRO,20190603,87.95,88,86.95,87.65,74220
ASTRAZEN,20190603,1970,1985,1935.15,1944.9,11136
ASTRON,20190603,107.5,111,106.05,110.55,272103
ATFL,20190603,534,534.05,528.55,531.45,13777
ATLANTA,20190603,13.7,13.7,13.25,13.25,47819
ATLASCYCLE,20190603,51,51,47.65,48.75,3574
ATNINTER,20190603,0.15,0.15,0.15,0.15,5450
ATUL,20190603,4076,4076,3955.1,3989.85,32300
ATULAUTO,20190603,313.1,313.1,300.3,303.3,27376
AUBANK,20190603,692.65,707.9,689.3,696.35,215958
AURIONPRO,20190603,128.2,129.3,125.05,126.7,13735
AUROPHARMA,20190603,659,660.85,640,656.85,5404361
AUSOMENT,20190603,36.95,37.95,35.1,36.85,449
AUTOAXLES,20190603,1117,1120,1094.95,1099.35,6006
AUTOIND,20190603,48.75,48.75,46.6,46.75,18466
AVADHSUGAR,20190603,685.1,686,666.6,669.85,38483
AVANTIFEED,20190603,372.8,373,363.55,365.1,371946
AVTNPL,20190603,24.7,27.2,24.4,25.25,108019
AXISBANK,20190603,813.55,814.65,803.1,812.65,6427567
AXISCADES,20190603,63,68.35,62.15,66.7,500148
AXISGOLD,20190603,2833,2846.95,2825.1,2829.9,215
AXISNIFTY,20190603,1226,1231.09,1218.95,1230.68,90
AYMSYNTEX,20190603,35.6,37,35,35.95,7719
BAFNAPHARM,20190603,11.1,11.4,10.55,10.55,9194
BAGFILMS,20190603,4.15,4.25,4.05,4.1,126780
BAJAJ-AUTO,20190603,2945,3077.95,2904.6,3034.6,1302391
BAJAJCON,20190603,343.5,343.5,332.55,338.35,114298
BAJAJELEC,20190603,542.2,549.4,533.1,537.85,137232
BAJAJFINSV,20190603,8194,8365,8194,8348.1,170966
BAJAJHIND,20190603,9,9.2,8.9,8.95,1821229
BAJAJHLDNG,20190603,3524,3524,3470,3505.3,47101
BAJFINANCE,20190603,3460,3529.9,3460,3511.05,1241133
BALAJITELE,20190603,72.9,72.9,69.55,70.2,42308
BALAMINES,20190603,401.95,406.9,394,398.9,50693
BALAXI,20190603,77,84.75,76.9,84.75,4771
BALKRISHNA,20190603,35.4,36.65,35.35,35.9,4030
BALKRISIND,20190603,783.45,804.9,770.55,784.7,803163
BALLARPUR,20190603,2.55,2.55,2.45,2.45,935162
BALMLAWRIE,20190603,193.05,197.45,193,193.6,51988
BALPHARMA,20190603,68.6,69,67.2,67.6,7915
BALRAMCHIN,20190603,154.5,157.7,152.7,155.8,1148963
BANARBEADS,20190603,48.9,51.55,48,48.7,3646
BANARISUG,20190603,1475,1475,1411.75,1474,282
BANCOINDIA,20190603,138.05,141.45,133.6,138.3,33371
BANDHANBNK,20190603,591.1,602.9,582,599.75,426586
BANG,20190603,46.35,47.95,45.35,46.2,15062
BANKBARODA,20190603,133.9,133.9,129.2,131.55,25926630
BANKBEES,20190603,3250,3250,3177.5,3225.39,33770
BANKINDIA,20190603,94.85,95.6,93.25,95.25,6556319
BANSWRAS,20190603,84,84,77.4,78.5,10477
BARTRONICS,20190603,5.7,5.95,5.65,5.7,13700
BASF,20190603,1375,1390,1360,1373.4,5356
BASML,20190603,170.1,184.55,165.05,173,252
BATAINDIA,20190603,1330,1370.25,1316.6,1362.8,935788
BAYERCROP,20190603,3810,3825.95,3750,3784.9,5822
BBL,20190603,1156.65,1174.45,1134.5,1153.45,5097
BBTC,20190603,1162.9,1179.8,1155,1158.5,89553
BCG,20190603,4.9,4.9,4.7,4.75,384558
BDL,20190603,299.05,306.75,294.05,301.8,32120
BEARDSELL,20190603,14.55,15,14.3,14.5,1364
BEDMUTHA,20190603,17.3,17.3,15.6,16,20897
BEL,20190603,112,112.7,110.65,111.2,10352655
BEML,20190603,978,1004.3,964,1000,1612509
BEPL,20190603,71.4,75,70.1,74.3,650882
BERGEPAINT,20190603,331.15,332.6,326.35,327.55,1913601
BFINVEST,20190603,241.15,241.15,232.5,236,33465
BFUTILITIE,20190603,206.5,206.5,198.1,200.75,298908
BGLOBAL,20190603,2.3,2.35,2.3,2.35,271
BGRENERGY,20190603,62.3,62.3,58.5,58.85,70390
BHAGERIA,20190603,277,280,272.35,273.25,16392
BHAGYANGR,20190603,28.35,28.4,27.05,27.7,5414
BHAGYAPROP,20190603,27,28,25.55,27.9,14771
BHANDARI,20190603,1.8,1.85,1.75,1.85,171591
BHARATFIN,20190603,999,1044.8,991,1042.45,1214783
BHARATFORG,20190603,469,472.45,454.15,464.5,1286958
BHARATGEAR,20190603,120.6,125.9,116,119.4,31069
BHARATRAS,20190603,4345,4450,4270.05,4406.15,604
BHARATWIRE,20190603,43.95,44.55,40.3,41.35,35146
BHARTIARTL,20190603,351.5,355.75,348.85,352.75,5118048
BHEL,20190603,69.8,72.25,69.55,71.55,11879171
BIGBLOC,20190603,33.7,33.7,33.5,33.5,2086
BIL,20190603,287.6,300,277.25,293.85,13597
BILENERGY,20190603,4.1,4.1,4.1,4.1,13584
BINDALAGRO,20190603,15,15.1,14.5,14.95,25313
BIOCON,20190603,546,558.8,541,553.4,2047703
BIOFILCHEM,20190603,7.2,7.2,7.2,7.2,80
BIRLACABLE,20190603,113.8,115.5,110.75,112.55,47186
BIRLACORPN,20190603,650,674.7,650,669.55,76329
BIRLAMONEY,20190603,50.25,50.6,49.85,50.25,36197
BKMINDST,20190603,3.85,3.85,3.75,3.75,3817
BLBLIMITED,20190603,4.7,4.9,4.7,4.75,20155
BLISSGVS,20190603,165.3,166,159.55,163.15,1102818
BLKASHYAP,20190603,16.5,17.15,15.6,15.75,225080
BLS,20190603,126.6,128,125.05,127.05,29754
BLUEBLENDS,20190603,2.5,2.5,2.5,2.5,100
BLUECHIP,20190603,0.5,0.5,0.5,0.5,2100
BLUECOAST,20190603,8.1,8.1,7.45,7.45,20201
BLUEDART,20190603,2650.2,2750,2650.2,2696.8,15187
BLUESTARCO,20190603,813,813,797.65,800.35,107051
BODALCHEM,20190603,115.7,116.4,113.3,114,56552
BOMDYEING,20190603,128,128,123.55,125.45,1176250
BOROSIL,20190603,196.95,196.95,191,194.2,25970
BOSCHLTD,20190603,17750,17877,17370,17404.85,15636
BPCL,20190603,417.5,419.9,411.15,417.1,7021983
BPL,20190603,26.1,26.3,25.1,25.35,91838
BRFL,20190603,8.45,8.9,8.2,8.35,14735
BRIGADE,20190603,248,257.25,248,251.75,32085
BRITANNIA,20190603,2936,3000,2935.9,2970.2,535064
BRNL,20190603,93.9,93.95,92.7,93.05,3020
BROOKS,20190603,53,54.75,52.05,52.55,16936
BSE,20190603,620,621,613.8,618.7,57841
BSELINFRA,20190603,1.9,1.95,1.8,1.85,80383
BSL,20190603,38.75,38.75,37.1,37.15,1561
BSLGOLDETF,20190603,2957,2979.05,2957,2972,521
BSLNIFTY,20190603,137,137,129.34,130.43,823
BSOFT,20190603,95.4,96,94.1,95.5,726217
BURNPUR,20190603,2.4,2.55,2.4,2.45,14516
BUTTERFLY,20190603,187.95,188.5,180.5,181.7,23689
BVCL,20190603,17,17.85,17,17,5759
BYKE,20190603,23.65,24.8,23.65,23.85,190595
CADILAHC,20190603,249,254.7,245.45,252.85,2657220
CALSOFT,20190603,19.6,19.6,18.75,19.3,5583
CAMLINFINE,20190603,57,57.05,56,56.85,225846
CANBK,20190603,267,273.3,264.85,272.15,3835041
CANFINHOME,20190603,354.55,363,352.3,361.3,906620
CANTABIL,20190603,200.1,203.7,195.3,198.65,25701
CAPACITE,20190603,268.8,276.4,268,271.3,38914
CAPLIPOINT,20190603,409,439.8,404.5,430.8,161392
CAPTRUST,20190603,187,187,182.35,184.45,3251
CARBORUNIV,20190603,375,381,373.55,376.5,22145
CAREERP,20190603,71.3,72.05,70.35,71.1,13811
CARERATING,20190603,973,1010.1,965.05,973.35,64629
CASTEXTECH,20190603,0.75,0.8,0.75,0.75,95698
CASTROLIND,20190603,147.75,150.15,147.2,149.65,1585460
CCHHL,20190603,7.5,7.5,7,7.15,13496
CCL,20190603,254.05,260,253.3,257.8,53919
CDSL,20190603,228.95,228.95,225.25,225.9,104787
CEATLTD,20190603,981,999.8,975,984.45,551735
CEBBCO,20190603,19.1,21.35,19.1,20.05,347843
CELEBRITY,20190603,7.55,7.75,7.35,7.4,9740
CELESTIAL,20190603,4.95,5.35,4.95,5.05,27943
CENTENKA,20190603,229,230.35,227.3,227.55,8622
CENTEXT,20190603,5,5.1,4.8,4.85,138633
CENTRALBK,20190603,25.15,25.15,24.85,24.9,787923
CENTRUM,20190603,29.55,30.35,29.2,29.4,61868
CENTUM,20190603,566.2,566.2,530,534.85,5293
CENTURYPLY,20190603,172,174.75,172,173.75,96755
CENTURYTEX,20190603,1026.95,1061,1017.95,1056.55,600292
CERA,20190603,3043.35,3043.35,2970.35,2990.2,6837
CEREBRAINT,20190603,26,29.8,25.2,26.15,81309
CESC,20190603,747,777.8,739.25,769.4,1257026
CESCVENT,20190603,467,467,451.25,457.3,19225
CGCL,20190603,195.45,195.45,190.15,192.7,496280
CGPOWER,20190603,35.65,36,34.65,35.8,4327311
CHALET,20190603,349.15,350,336.2,342.9,13179
CHAMBLFERT,20190603,191.2,191.2,181.05,181.95,211794
CHEMFAB,20190603,168.5,169.95,168,168,2547
CHENNPETRO,20190603,224.4,227.5,220,223.25,544718
CHOLAFIN,20190603,1539.95,1544.45,1520.9,1532.4,177518
CHOLAHLDNG,20190603,496.2,502,493.95,498.35,8449
CHROMATIC,20190603,0.9,0.9,0.85,0.85,9025
CIGNITITEC,20190603,329.95,334,319.75,320.65,7493
CIMMCO,20190603,34.6,35.9,32.8,33.1,88163
CINELINE,20190603,44.65,46.4,44.25,44.8,8056
CINEVISTA,20190603,6.35,6.35,6.35,6.35,3970
CIPLA,20190603,559,569.45,552.5,568.25,1284381
CKFSL,20190603,11.8,11.8,11.8,11.8,13836
CLEDUCATE,20190603,114,116.75,110.15,112.85,1619
CLNINDIA,20190603,305.1,306.15,299,300.05,17144
CMICABLES,20190603,135.5,135.5,131.05,132.6,14411
CNOVAPETRO,20190603,14.25,15.8,14.1,15.15,436
COALINDIA,20190603,255,261.9,253.2,260.9,6895062
COCHINSHIP,20190603,383,396,381,393.5,123868
COFFEEDAY,20190603,250,250,242.05,243,46300
COLPAL,20190603,1152.4,1173.3,1152.4,1168.8,688242
COMPINFO,20190603,14.2,14.5,13.8,13.9,36037
COMPUSOFT,20190603,9.95,9.95,9.05,9.4,16443
CONCOR,20190603,534,540.05,525.8,530.9,757760
CONSOFINVT,20190603,42.1,42.1,41.75,41.75,1440
CONTROLPR,20190603,254,256,241.2,254.75,7021
CORALFINAC,20190603,15.35,16.1,15.1,15.5,35873
CORDSCABLE,20190603,61.25,61.5,58.9,59.3,7678
COROMANDEL,20190603,436.2,441,429.7,436.95,69405
CORPBANK,20190603,24.8,25.1,24.75,24.9,76526
COSMOFILMS,20190603,231,234.9,228.1,230.9,14832
COUNCODOS,20190603,4.9,4.9,4.9,4.9,160249
COX&KINGS,20190603,93.1,94.95,90.8,91.35,378791
CPSEETF,20190603,28.45,28.64,28.06,28.59,6182792
CREDITACC,20190603,527.7,542,521.55,533,27490
CREST,20190603,113,115.25,108.75,110.95,2848
CRISIL,20190603,1469.5,1512,1455.65,1499.65,22431
CRMFGETF,20190603,3020,3025,3020,3024.5,18
CROMPTON,20190603,237.75,246.4,237.75,243.2,1046729
CTE,20190603,41.95,43.7,41,42.65,8268
CUB,20190603,211.95,215.2,210.5,214,1237398
CUBEXTUB,20190603,13,13,12,12.25,1654
CUMMINSIND,20190603,785.1,794.7,767.3,772.4,305759
CUPID,20190603,137.7,151.7,134.95,144.85,131630
CYBERTECH,20190603,50,50.55,47.7,49.4,11303
CYIENT,20190603,563,564.9,555,558.1,62991
DAAWAT,20190603,29.35,29.5,28.6,28.85,456604
DABUR,20190603,400,409.5,398.05,408.8,3171471
DALBHARAT,20190603,1182,1200,1176.05,1189.35,66749
DALMIASUG,20190603,117,117.3,114.65,115.45,142505
DAMODARIND,20190603,37.8,37.8,36.4,37.1,3876
DATAMATICS,20190603,103.5,105.95,102.1,104.25,39729
DBCORP,20190603,196.85,197.05,193,195.4,341768
DBL,20190603,581,589,574,583,264293
DBREALTY,20190603,14.8,14.8,14.25,14.55,119041
DBSTOCKBRO,20190603,9.4,10.25,9.4,9.45,1706
DCAL,20190603,242.45,242.45,234.6,239.7,66847
DCBBANK,20190603,232,234.85,230.5,233.2,669050
DCM,20190603,40,41.05,39.1,39.95,28421
DCMFINSERV,20190603,1,1,1,1,100
DCMSHRIRAM,20190603,557,562.25,521.25,531.45,123281
DCW,20190603,19.45,19.45,18.75,18.85,106399
DECCANCE,20190603,420,430.9,411.15,424.85,12921
DEEPAKFERT,20190603,140,146,139,143.1,420783
DEEPAKNTR,20190603,316.9,323.6,314.7,320.65,477609
DEEPIND,20190603,166,176.15,162.35,171.55,234913
DELTACORP,20190603,201,209.3,196.4,207.6,1204595
DELTAMAGNT,20190603,65.25,65.5,65.25,65.5,421
DEN,20190603,57.45,60,55,56.95,108630
DENORA,20190603,246.3,246.3,235.4,242.5,4694
DFMFOODS,20190603,253,259,253,257.3,10615
DHAMPURSUG,20190603,225.9,227.35,224,224.55,344205
DHANBANK,20190603,18.9,18.9,18.55,18.65,214747
DHANUKA,20190603,381.9,382,375,379.7,5958
DHARSUGAR,20190603,10.4,10.7,10.3,10.5,7663
DHFL,20190603,112.4,115,111.35,113.2,15059094
DHUNINV,20190603,265.2,268.2,260.4,263.3,637
DIAMONDYD,20190603,889.15,933.25,882.6,919.4,45552
DICIND,20190603,332.25,349.4,332.25,339.5,656
DIGJAMLTD,20190603,3.1,3.3,3.05,3.05,124733
DISHTV,20190603,29.25,29.45,28.2,28.7,12797888
DIVISLAB,20190603,1597.25,1621,1566.55,1616.25,765932
DIXON,20190603,2425.1,2474.85,2425.1,2453.7,17230
DLF,20190603,191,196.9,188.75,196.15,7573474
DLINKINDIA,20190603,94.7,97.15,92.85,93.3,160851
DMART,20190603,1322,1348,1311.65,1340.3,408526
DNAMEDIA,20190603,0.85,0.85,0.75,0.75,146046
DOLLAR,20190603,250,275.95,249.9,265.95,63559
DOLPHINOFF,20190603,42.35,42.5,41,41.2,36248
DONEAR,20190603,37.55,38.5,37.05,37.45,33198
DPSCLTD,20190603,11.45,13.7,11.35,13.05,56727
DQE,20190603,5.5,5.5,5.25,5.3,3153
DREDGECORP,20190603,405,408.9,400,404.35,110712
DRREDDY,20190603,2679.8,2739,2652.4,2724.1,558848
DSSL,20190603,31.3,34.85,31.3,33.1,12756
DTIL,20190603,210.6,216,210.6,211.75,1896
DUCON,20190603,18.1,19.5,17.25,18.4,2227834
DVL,20190603,91.5,94.45,91.5,92.65,9694
DWARKESH,20190603,28.5,28.5,27.75,28.45,613386
DYNAMATECH,20190603,1467,1467,1402.5,1415.1,920
DYNPRO,20190603,115.25,118,114.1,115.2,8846
EASTSILK,20190603,1.7,1.75,1.7,1.7,2965
EASUNREYRL,20190603,5.75,5.8,5.35,5.45,6135
EBANK,20190603,3809,3809,3809,3809,5
ECLERX,20190603,932.15,935,928.9,933.45,5816
EDELWEISS,20190603,200.8,207,198.25,205.3,3259493
EICHERMOT,20190603,19860,20070,19560.05,19948.15,157756
EIDPARRY,20190603,186.7,192.55,186.7,189.55,185065
EIHAHOTELS,20190603,378,378,365.4,367.3,316
EIHOTEL,20190603,184,184,177.65,179.1,125100
EIMCOELECO,20190603,391,400,386.3,398.8,2306
EKC,20190603,28.45,28.8,27,27.15,103515
ELAND,20190603,6.45,6.45,6.45,6.45,310
ELECON,20190603,53.05,53.6,52,52.15,64237
ELECTCAST,20190603,18.55,18.55,18,18.2,96570
ELECTHERM,20190603,312.5,312.5,304.3,304.3,9623
ELGIEQUIP,20190603,277.55,282,275,278.9,8241
ELGIRUBCO,20190603,26,26,22.05,23.1,6169
EMAMILTD,20190603,351,354.25,348,349.35,155681
EMAMIPAP,20190603,151.9,157.45,151.9,152.15,237
EMAMIREAL,20190603,89,91.05,88.35,90.65,14200
EMCO,20190603,1.95,2.1,1.95,2.05,6591
EMKAY,20190603,84,85.7,82.65,84,7229
EMMBI,20190603,141,141,135,138,7202
ENDURANCE,20190603,1203.5,1220,1189.3,1211.1,30162
ENERGYDEV,20190603,7.2,7.2,6.7,6.85,11345
ENGINERSIN,20190603,121.6,124.75,118.9,122.75,1321248
ENIL,20190603,482.95,482.95,467.95,470.1,14843
EON,20190603,38.5,42.9,35.85,36.95,189644
EQ30,20190603,338,338.72,338,338.72,53
EQUITAS,20190603,139.1,141.7,138.1,140.3,2645943
ERIS,20190603,529.9,529.9,507.05,513.9,22454
EROSMEDIA,20190603,66.1,67,65.25,66.5,220027
ESABINDIA,20190603,1173.1,1181,1140.85,1157.5,6997
ESCORTS,20190603,595,610,583.2,605.75,2888871
ESSARSHPNG,20190603,10.1,10.75,10.05,10.15,14653
ESSELPACK,20190603,131.45,131.45,129,129.85,281134
ESTER,20190603,34.75,35.05,34.25,34.5,44779
EUROCERA,20190603,1.7,1.7,1.65,1.7,200
EUROMULTI,20190603,0.6,0.65,0.6,0.6,1599
EVEREADY,20190603,91.5,92.3,90.2,91.2,102395
EVERESTIND,20190603,443.1,457.45,443.1,447.1,17075
EXCEL,20190603,0.95,1,0.95,1,12107
EXCELCROP,20190603,3174.65,3177,3121.2,3134.45,1773
EXCELINDUS,20190603,1118,1118,1085,1093.05,6171
EXIDEIND,20190603,211,215.65,210.35,214.8,1290982
EXPLEOSOL,20190603,444,444,424.25,438.65,6174
FACT,20190603,43.8,43.8,42.6,43,129061
FAIRCHEM,20190603,556.2,560.9,540.45,549.8,15017
FCL,20190603,37.65,38.65,37.4,38.4,258629
FCONSUMER,20190603,42.75,43.5,41.75,42.7,1020758
FCSSOFT,20190603,0.2,0.25,0.15,0.15,483540
FDC,20190603,198,200,195.5,199.3,200892
FEDERALBNK,20190603,107.6,108.2,106.4,107.6,7162899
FEL,20190603,34.9,36,34.55,35.25,258788
FELDVR,20190603,33.25,34,33.1,33.45,27688
FIEMIND,20190603,460,466.95,450.05,459.1,9284
FILATEX,20190603,43.5,43.6,41.6,42.15,301213
FINCABLES,20190603,458.7,464,450,454.5,21333
FINEORG,20190603,1559.95,1651,1536.6,1584.2,23818
FINPIPE,20190603,490.6,500,490.6,492.3,36599
FLEXITUFF,20190603,37.3,39.05,37,37.5,3363
FLFL,20190603,465,466.65,456,459.65,19384
FMGOETZE,20190603,560,560,534,543.8,9137
FMNL,20190603,38.1,39.7,38.1,39.2,2912
FORTIS,20190603,125.1,125.35,124.1,124.95,441725
FOSECOIND,20190603,1338.95,1345.95,1303.3,1323.65,801
FRETAIL,20190603,453.35,460,446,456.35,243096
FSC,20190603,639.35,648.7,615,621.6,11101
FSL,20190603,54.5,54.95,53.2,53.55,2018790
GABRIEL,20190603,133,134.25,130,131.3,42636
GAEL,20190603,203,203,197,200.5,47980
GAIL,20190603,362.9,365.4,356.6,357.45,5344436
GAL,20190603,3.85,3.95,3.75,3.75,8807
GALAXYSURF,20190603,1190,1209,1175,1200.1,9420
GALLANTT,20190603,44.25,44.3,41,41.9,8476
GALLISPAT,20190603,37.9,40,36.1,38.65,41362
GAMMNINFRA,20190603,0.5,0.5,0.45,0.45,472988
GANDHITUBE,20190603,410.9,414.15,395.1,403.15,15018
GANECOS,20190603,325,336,307.55,316.85,26587
GANESHHOUC,20190603,57.3,57.6,56.6,57.1,22601
GANGESSECU,20190603,46,46,44.05,44.05,38
GARDENSILK,20190603,18.35,18.8,18.25,18.45,8402
GARFIBRES,20190603,1187.55,1236,1187.55,1219.55,5864
GATI,20190603,77.5,77.75,75.8,76.05,497597
GAYAHWS,20190603,0.75,0.85,0.75,0.75,140153
GAYAPROJ,20190603,182,188.5,182,184.2,169792
GDL,20190603,145.05,146.1,140.15,144.75,116211
GEECEE,20190603,119,122.5,118,121.2,14154
GENESYS,20190603,102.7,104,100.1,100.9,11741
GENUSPAPER,20190603,7,7.25,6.9,7,119135
GENUSPOWER,20190603,28.45,28.75,27.75,28,82104
GEOJITFSL,20190603,36.5,37.75,35.9,36,97533
GEPIL,20190603,884,885.5,873.65,881.4,3656
GESHIP,20190603,280.9,290.8,278,280.9,75257
GET&D,20190603,260.9,267,257,258.15,31450
GHCL,20190603,263.35,263.35,256.1,260.25,52100
GICHSGFIN,20190603,263.1,268.25,258.05,265.85,32949
GICRE,20190603,225.1,230.45,225,229.9,92769
GILLANDERS,20190603,46,49,45.25,47.1,1293
GILLETTE,20190603,7485,7485,7345.5,7390.1,3253
GINNIFILA,20190603,13,13,12.35,12.6,20186
GIPCL,20190603,76.85,77.5,76,77.2,80465
GKWLIMITED,20190603,680,685,642.05,665.45,77
GLAXO,20190603,1272.25,1279.95,1264.45,1273.95,10978
GLENMARK,20190603,547,549,540.3,546.35,489718
GLOBALVECT,20190603,79.7,82.5,75.65,75.65,15938
GLOBOFFS,20190603,10.2,10.5,10.15,10.15,1274
GLOBUSSPR,20190603,138,139.25,135.65,138.45,24183
GMBREW,20190603,515.6,520.8,515.6,518.3,11572
GMDCLTD,20190603,80.5,81.3,78.85,79.9,189016
GMMPFAUDLR,20190603,1279.9,1292,1234.9,1286.2,7465
GMRINFRA,20190603,15.55,15.65,15.2,15.4,11515811
GNA,20190603,300,302.3,292.3,295.65,19142
GNFC,20190603,293,293,287.1,287.8,155137
GOACARBON,20190603,394.6,396.95,382.3,386.75,60279
GOCLCORP,20190603,281.05,284.95,270.25,280.9,2502
GODFRYPHLP,20190603,932.4,932.4,907,912.95,197913
GODREJAGRO,20190603,510,516,503.35,510.35,41925
GODREJCP,20190603,694.9,711,691.6,706.85,2458486
GODREJIND,20190603,494.5,501.5,493,499.45,562477
GODREJPROP,20190603,887,907.75,880.4,900.75,218993
GOKEX,20190603,106.1,111.9,104.15,105.2,131089
GOKUL,20190603,13.9,14.35,13.05,13.95,101364
GOKULAGRO,20190603,13.6,13.95,13.3,13.85,25415
GOLDBEES,20190603,2850.2,2869.75,2850.2,2853.45,13909
GOLDENTOBC,20190603,35.8,37.35,35,36.75,648
GOLDIAM,20190603,111,112.5,107.9,108.4,46933
GOLDSHARE,20190603,2861,2883.25,2861,2863.85,786
GOLDTECH,20190603,12.9,12.9,11.4,12.3,8375
GOODLUCK,20190603,68.3,69,66.1,67.8,17271
GPIL,20190603,245.05,257.65,243.8,251.4,84287
GPPL,20190603,86.2,87.5,85.6,85.9,56398
GPTINFRA,20190603,47.8,50.15,47.8,50.15,12320
GRANULES,20190603,110.5,110.9,108.45,110.1,338710
GRAPHITE,20190603,420,421,405,409.7,1277114
GRASIM,20190603,890.1,896.9,885,895.05,1327630
GRAVITA,20190603,68.85,72.7,68.8,69.8,47745
GREAVESCOT,20190603,146.05,152.8,145.85,152.4,526428
GREENLAM,20190603,899,899,860.05,869.65,966
GREENPLY,20190603,161,172.8,157.3,166.4,102084
GREENPOWER,20190603,3.9,4.25,3.9,4.2,95191
GRINDWELL,20190603,594.4,598.9,581.1,586.8,9378
GROBTEA,20190603,370.5,375,361.4,374.15,51
GRPLTD,20190603,1050.05,1075,1010.05,1070.85,852
GRSE,20190603,118.45,119.05,117,117.75,133430
GRUH,20190603,318.75,321,311.3,317.05,329371
GSCLCEMENT,20190603,21.25,21.7,20.8,20.85,35236
GSFC,20190603,107.95,108.5,105.15,106.2,963843
GSKCONS,20190603,7439,7670,7429.25,7647.9,84236
GSPL,20190603,190.1,200,189.05,197.5,462470
GSS,20190603,124.95,144.8,123.85,138.35,1363175
GTL,20190603,3.9,3.9,3.7,3.8,22527
GTLINFRA,20190603,0.85,0.85,0.8,0.8,756370
GTNIND,20190603,9.8,9.8,9.4,9.4,705
GTNTEX,20190603,11.65,11.65,10.55,10.55,9
GTPL,20190603,68.1,69,66.05,68.35,9591
GUFICBIO,20190603,81,81.45,78.75,79.5,38136
GUJALKALI,20190603,551.55,554.95,545.45,550,29096
GUJAPOLLO,20190603,142.75,142.8,136.6,138.2,923
GUJFLUORO,20190603,1050,1058.95,1036.6,1053.2,15411
GUJGASLTD,20190603,185.5,194.45,184.8,186.85,1429137
GUJRAFFIA,20190603,15.3,15.3,15.3,15.3,110
GULFOILLUB,20190603,908.5,908.5,880.5,890.25,25260
GULFPETRO,20190603,59.15,60.1,58.9,59.95,13588
GULPOLY,20190603,51.55,52,50.05,51.8,24311
GVKPIL,20190603,7.15,7.2,6.8,6.85,1147709
HAL,20190603,710,758,700,740,384904
HARITASEAT,20190603,443,454.95,443,452.95,4011
HARRMALAYA,20190603,69.55,70.3,67.5,68.1,15229
HATHWAY,20190603,24.5,25.25,24.05,24.65,69354
HATSUN,20190603,720,732,715.5,725.25,19612
HAVELLS,20190603,749.8,772,743.45,769.95,1983755
HAVISHA,20190603,0.8,0.8,0.8,0.8,1450
HBLPOWER,20190603,25.3,25.7,24.15,24.45,133872
HBSL,20190603,7.5,7.6,7.5,7.6,468
HCC,20190603,12.7,12.95,12.4,12.7,934201
HCG,20190603,190,194,186,189.25,8749
HCL-INSYS,20190603,15.55,15.75,15.2,15.4,273242
HCLTECH,20190603,1098.85,1119,1087.15,1115.2,1700197
HDFC,20190603,2200,2235,2192.7,2230.45,3673925
HDFCAMC,20190603,1779,1789.25,1760.6,1784.25,118569
HDFCBANK,20190603,2427,2459.8,2424.95,2457.1,2120215
HDFCLIFE,20190603,442,452,441,444,3134716
HDFCMFGETF,20190603,2921,2937.95,2921,2932,1161
HDFCNIFETF,20190603,1240,1256.9,1239.6,1254.43,1001
HDFCSENETF,20190603,4155,4249,4155,4230.35,265
HDIL,20190603,22.45,22.45,21.5,21.7,1091332
HEG,20190603,1734.85,1737,1680.05,1696.7,180603
HEIDELBERG,20190603,208.4,209.9,206,207.6,141675
HERCULES,20190603,107.7,107.7,104.2,106.05,4459
HERITGFOOD,20190603,410,413.85,387,391.5,533334
HEROMOTOCO,20190603,2712,2859.15,2712,2840.25,1911409
HESTERBIO,20190603,1707.4,1925,1700,1839.05,43211
HEXATRADEX,20190603,15.25,16.2,15.15,15.5,10382
HEXAWARE,20190603,361.5,364.75,355.35,359.55,583528
HFCL,20190603,21.15,22.1,20.9,22,2377581
HGINFRA,20190603,304.9,304.9,288.85,297.05,43095
HGS,20190603,668.95,669,650.15,651.3,7290
HIGHGROUND,20190603,6.75,6.75,5.65,5.95,1067151
HIKAL,20190603,170,172.55,168.3,170.1,88925
HIL,20190603,1840,1840,1785,1799.4,6948
HILTON,20190603,16,16.25,15.35,15.85,1660
HIMATSEIDE,20190603,195,197.5,192.55,195.45,66532
HINDALCO,20190603,197,200.4,194.4,199.4,5305570
HINDCOMPOS,20190603,209.95,213.8,207.05,208.65,1054
HINDCOPPER,20190603,44.05,44.1,43.25,43.65,505080
HINDMOTORS,20190603,7.15,7.2,7,7,33716
HINDNATGLS,20190603,67.95,68,61.2,63.1,7408
HINDOILEXP,20190603,128,128,125.7,126.25,174649
HINDPETRO,20190603,333.3,333.5,321.3,324.75,9679696
HINDUJAVEN,20190603,406.15,406.15,390,399.85,5620
HINDUNILVR,20190603,1794,1845,1792,1839.7,1415582
HINDZINC,20190603,246,249.4,245.05,248.55,577466
HIRECT,20190603,134.85,134.9,131.5,132.15,2723
HISARMETAL,20190603,54,59.4,53.5,57,6796
HITECH,20190603,305.15,319,302.9,314.1,20254
HITECHCORP,20190603,90.15,93.35,88.35,90.8,3995
HITECHGEAR,20190603,270.05,275.85,269.8,273.2,3138
HMVL,20190603,106.2,109.9,106.2,108.85,6957
HNGSNGBEES,20190603,2922,2975,2922,2951,16
HONAUT,20190603,25734.6,26790.05,25734.6,26693.6,3411
HONDAPOWER,20190603,1011.05,1024,1003,1006.05,1999
HOTELEELA,20190603,8.8,9.15,8.8,9,170314
HOVS,20190603,127.4,131.15,125.75,128.3,20664
HPL,20190603,66.4,66.7,65.05,65.3,74349
HSCL,20190603,101,104.5,100.2,103.75,627873
HSIL,20190603,285,290,280.4,287.55,47663
HTMEDIA,20190603,33.5,33.9,32.65,32.9,31446
HUBTOWN,20190603,28.25,29,28.2,28.6,3553
HUDCO,20190603,42.95,42.95,42.1,42.7,592650
IBMFNIFTY,20190603,115.08,121,115.08,119.95,7695
IBREALEST,20190603,124.95,127,121.5,124.65,6433872
IBULHSGFIN,20190603,788.85,817.8,776.5,810.85,8016349
IBULISL,20190603,283.95,292,272,285.6,73634
IBVENTURES,20190603,296,314.6,285,312.45,1413657
ICICI500,20190603,158,160.99,156.5,157.37,355
ICICIB22,20190603,39.59,39.6,39.03,39.52,576545
ICICIBANK,20190603,426,426.4,419.6,422.9,17125380
ICICIGI,20190603,1183.85,1244,1176,1220.5,587792
ICICIGOLD,20190603,29.95,29.95,29,29.15,11573
ICICILIQ,20190603,1000,1000.01,999.95,999.98,343361
ICICILOVOL,20190603,91.67,92.78,91.67,92.78,157
ICICIMCAP,20190603,67,67.96,66.57,67.58,5143
ICICINF100,20190603,127.91,129.06,125.3,129.06,1071
ICICINIFTY,20190603,124,126.43,123.62,126.15,97263
ICICINV20,20190603,57,58.3,57,58.26,10706
ICICINXT50,20190603,28,28.21,27.79,28.11,56012
ICICIPRULI,20190603,395,403.65,388.75,398.2,4198808
ICICISENSX,20190603,422.03,424.55,422.03,424.55,274
ICIL,20190603,42.65,42.65,40.6,41.05,116447
ICRA,20190603,2948.85,2979.15,2930.35,2942.3,216
ICSA,20190603,0.55,0.6,0.55,0.55,11297
IDBI,20190603,37.6,37.9,36.5,36.85,6499164
IDBIGOLD,20190603,2955,3018,2955,2980,436
IDEA,20190603,13.95,14.15,13.8,14,55031122
IDFC,20190603,37.3,38.8,37.05,38.55,3441348
IDFCFIRSTB,20190603,45.25,45.7,44.2,45.3,8094867
IDFNIFTYET,20190603,122.9,122.9,118,118.07,390
IEX,20190603,152.25,156.9,152.25,154.95,422154
IFBAGRO,20190603,439.9,439.9,415,418.2,3954
IFBIND,20190603,757.7,757.7,737.15,739.4,6797
IFCI,20190603,9.85,9.95,9.5,9.6,3187064
IFGLEXPOR,20190603,210.85,214.05,210.85,211.75,890
IGARASHI,20190603,247,251.25,244,246.05,20231
IGL,20190603,335.25,345.8,334.2,338.5,3062362
IGPL,20190603,281.65,293,281.65,283.35,6429
IIFL,20190603,180.1,180.1,180.1,180.1,4210
IITL,20190603,81.5,81.5,75,75,103
IMFA,20190603,219.75,221.3,214.4,216.35,11867
IMPAL,20190603,872,887,872,876.5,309
IMPEXFERRO,20190603,0.45,0.55,0.45,0.5,15432
INDBANK,20190603,9.2,9.25,8.7,8.8,10972
INDHOTEL,20190603,158,158.4,154,155.1,410171
INDIACEM,20190603,105.55,107.95,103.7,107.4,6041163
INDIAGLYCO,20190603,264.1,266.7,259.1,262.45,41525
INDIANB,20190603,274.5,289.6,272.1,287.7,1999934
INDIANCARD,20190603,105.2,109.95,105.2,109.4,277
INDIANHUME,20190603,287.3,290,285.5,287.55,15182
INDIGO,20190603,1696.1,1711,1681.05,1691.35,1763512
INDLMETER,20190603,36.05,36.3,36.05,36.25,1110
INDNIPPON,20190603,431,432.5,425.1,430.05,3694
INDOCO,20190603,186.1,187.55,181.8,183.1,11852
INDORAMA,20190603,31.05,31.1,29.55,29.95,13707
INDOSOLAR,20190603,1.75,1.75,1.7,1.7,38897
INDOSTAR,20190603,391.1,396,381.55,392.85,22705
INDOTECH,20190603,104,109.2,102.65,103.25,6587
INDOTHAI,20190603,31.75,31.8,29.5,30.15,4303
INDOWIND,20190603,5.15,5.15,4.55,4.65,43558
INDRAMEDCO,20190603,38.5,40.1,38.5,39.85,56137
INDSWFTLAB,20190603,35.95,36.2,35,35.5,23565
INDSWFTLTD,20190603,5.05,5.05,5.05,5.05,97
INDTERRAIN,20190603,110.6,115,107.1,111.5,7115
INDUSINDBK,20190603,1600.1,1667,1589.7,1662.65,3064055
INEOSSTYRO,20190603,490.05,509.95,479,482.5,3475
INFIBEAM,20190603,46.25,47.15,45.2,46.25,5460327
INFRABEES,20190603,343.85,348,331,335.45,1540
INFRATEL,20190603,273,276,267.4,268.75,2587599
INFY,20190603,729.8,750.9,729,744.65,7744761
INGERRAND,20190603,652,652,633,636.8,11398
INOXLEISUR,20190603,371,376.25,360.5,362.3,299828
INOXWIND,20190603,72.35,72.35,69.1,70.2,61130
INSECTICID,20190603,690,700.5,690,692.55,9178
INSPIRISYS,20190603,50.95,53,50.25,51.1,1457
INTEGRA,20190603,0.75,0.75,0.75,0.75,300
INTELLECT,20190603,254.65,270.8,254.15,261,556220
INTENTECH,20190603,36,37.45,35.55,35.95,28925
INVENTURE,20190603,15.15,15.35,15,15.3,3953
IOB,20190603,12.05,12.05,11.9,11.95,533556
IOC,20190603,167.8,170.75,167.05,169.7,18448513
IOLCP,20190603,213,216.5,209,213.7,476022
IPAPPM,20190603,424.25,425.05,421.05,422.55,115775
IPCALAB,20190603,944.9,949.85,920.85,925,91732
IRB,20190603,123.75,125,121,123,2988865
IRCON,20190603,409,417.5,405.05,413.55,38462
ISEC,20190603,219.35,230,218.1,227.45,489030
ISFT,20190603,116.2,116.4,106,115.85,3793
ISMTLTD,20190603,7.4,7.4,6.9,6.95,4635
ITC,20190603,281.4,281.5,275.3,278.55,19569620
ITDC,20190603,264.8,267.6,259.9,264.05,13713
ITDCEM,20190603,116,116.6,114.8,115.35,38373
ITI,20190603,93.4,97.4,92.25,96.25,1396733
IVC,20190603,4.45,4.5,4.45,4.5,76811
IVP,20190603,92.05,92.1,91.2,91.45,1432
IVRCLINFRA,20190603,0.9,0.9,0.85,0.9,3866921
IVZINGOLD,20190603,2940,2940,2940,2940,28
IVZINNIFTY,20190603,1277.25,1277.25,1277.25,1277.25,1
IZMO,20190603,56,56,53.25,54.65,28356
J&KBANK,20190603,59.35,59.35,58.4,58.85,554396
JAGRAN,20190603,115.05,115.2,112.5,114,1373591
JAGSNPHARM,20190603,31.7,31.7,29.5,30.2,87258
JAIBALAJI,20190603,29.35,31.9,29.2,29.45,10040
JAICORPLTD,20190603,122.95,124.2,120,122.35,1122214
JAIHINDPRO,20190603,0.75,0.75,0.75,0.75,50
JAMNAAUTO,20190603,56.15,56.95,55.65,56.1,301143
JAYAGROGN,20190603,202,202,198.4,198.85,5366
JAYBARMARU,20190603,237,237,232.6,234.5,14543
JAYNECOIND,20190603,4.9,4.9,4.75,4.8,3360
JAYSREETEA,20190603,60.25,60.95,59.25,60.3,45820
JBCHEPHARM,20190603,379.95,379.95,370.05,375.95,26568
JBFIND,20190603,18.25,18.4,17.45,17.85,39531
JBMA,20190603,240,245.55,240,243.5,8312
JCHAC,20190603,1815.05,1871.1,1805.7,1834.9,1428
JETAIRWAYS,20190603,145.9,147.7,139.2,141.1,3426362
JHS,20190603,23.4,23.55,21.45,22.55,68865
JIKIND,20190603,0.75,0.75,0.75,0.75,31391
JINDALPHOT,20190603,19.05,20.15,18.3,19.25,1958
JINDALPOLY,20190603,248.25,249.45,242.15,244.45,15053
JINDALSAW,20190603,88.45,90.8,87.2,89.15,704716
JINDALSTEL,20190603,159.95,162.4,155.7,160.35,8226967
JINDCOT,20190603,3.3,3.4,3.25,3.35,18068
JINDRILL,20190603,101.25,102.3,96.45,97.4,14486
JINDWORLD,20190603,74.2,81,73.55,74.4,255708
JISLDVREQS,20190603,35.8,36.8,35,36.4,34794
JISLJALEQS,20190603,49.9,50.35,48.45,49.65,7327224
JITFINFRA,20190603,12.3,12.3,11.4,11.9,8393
JKCEMENT,20190603,1046,1068.5,1040,1049.6,51945
JKIL,20190603,157,164,157,163.6,179308
JKLAKSHMI,20190603,390,390,383,386.4,57902
JKPAPER,20190603,132.2,133.85,131.1,131.5,355164
JKTYRE,20190603,82.6,84.45,82.5,83.8,714491
JMA,20190603,31.65,32.4,31.65,32.4,1268
JMCPROJECT,20190603,137.9,141.95,131.6,139.4,133185
JMFINANCIL,20190603,94.5,94.7,93.25,94.35,210022
JMTAUTOLTD,20190603,2.25,2.25,2.1,2.1,60327
JOCIL,20190603,107.95,108,103,103.55,2411
JPASSOCIAT,20190603,4.9,4.9,4.75,4.75,4488073
JPINFRATEC,20190603,2,2,2,2,353542
JPOLYINVST,20190603,29.85,32.5,29.85,32.45,1454
JPPOWER,20190603,2.55,2.55,2.45,2.5,1250756
JSL,20190603,38.4,38.7,37,38,246187
JSLHISAR,20190603,84.15,85.9,84.15,84.8,73094
JSWENERGY,20190603,73.25,73.4,71.65,72.8,230394
JSWHL,20190603,2987.5,3020,2975,3007.7,940
JSWSTEEL,20190603,273,276.1,269.15,274.55,6265379
JTEKTINDIA,20190603,106,115,106,113.8,389819
JUBILANT,20190603,495,496.75,480.4,488.3,431833
JUBLFOOD,20190603,1306.1,1351.85,1305.05,1342.5,1350568
JUBLINDS,20190603,113.95,115.3,110.7,111.45,3325
JUNIORBEES,20190603,286.5,289.44,285.74,288.94,46017
JUSTDIAL,20190603,746.95,819.7,745,795,11404466
JYOTHYLAB,20190603,170,171.75,169.5,169.95,165192
KABRAEXTRU,20190603,84.9,85.9,78.8,81.6,22648
KAJARIACER,20190603,640,644,637,641.4,254302
KAKATCEM,20190603,202,207.9,199.5,203.55,16442
KALPATPOWR,20190603,505.9,521.4,500.15,519,26149
KALYANIFRG,20190603,267,276,267,274.9,78
KAMATHOTEL,20190603,48.3,50,48.2,49.05,22083
KAMDHENU,20190603,179.5,180.75,177.7,179.25,14279
KANANIIND,20190603,4.7,4.95,4.7,4.7,2140
KANORICHEM,20190603,67.1,69.7,67.1,67.6,997557
KANSAINER,20190603,466,468,449.65,466.05,157865
KARDA,20190603,203,205.4,201.2,205.1,92707
KARMAENG,20190603,16.6,16.6,14.4,15.2,1398
KARURVYSYA,20190603,77.6,80.2,77.6,80,1401585
KAUSHALYA,20190603,0.65,0.65,0.65,0.65,540
KAVVERITEL,20190603,4.4,4.4,4.05,4.1,1633
KAYA,20190603,611,619.6,607.05,609.75,2703
KCP,20190603,91.3,92.8,89.6,90.8,37231
KCPSUGIND,20190603,16.2,16.25,15.55,15.85,41788
KDDL,20190603,469.45,469.45,435.15,442,983
KEC,20190603,320,325.9,313.05,322.55,324802
KECL,20190603,15.3,15.9,15.3,15.7,20809
KEI,20190603,518.7,523.6,508.65,510.45,200074
KELLTONTEC,20190603,35,35,33,33.35,168094
KERNEX,20190603,24.4,25.5,24.4,25.5,2755
KESARENT,20190603,30.5,31.95,28.1,31.5,11512
KESORAMIND,20190603,69.35,73.5,67.85,72.85,341221
KGL,20190603,1.2,1.2,1.15,1.15,1045711
KHADIM,20190603,340,349.65,337.6,341.25,4560
KHAITANELE,20190603,2.9,3,2.8,2.8,16580
KHAITANLTD,20190603,28.75,29.7,28.7,29,294
KHANDSE,20190603,13.8,15.2,13.8,15.2,459
KICL,20190603,1875,1889.95,1790,1830.95,1501
KILITCH,20190603,174.75,176.4,171,172.45,36664
KINGFA,20190603,720,723,702.25,703.6,1261
KIOCL,20190603,137.05,138.75,136,136.8,12060
KIRIINDUS,20190603,543.6,546.9,530.1,538.6,111157
KIRLOSBROS,20190603,184.15,189.85,179,187.4,55625
KIRLOSENG,20190603,196.05,198.85,189,191.95,12994
KIRLOSIND,20190603,816.1,829,803,819.85,790
KITEX,20190603,110,118.4,110,113.95,454212
KKCL,20190603,1285.05,1290,1261,1274.5,240
KMSUGAR,20190603,8.85,8.9,8.4,8.45,178234
KNRCON,20190603,281.9,289,279.25,288.1,221746
KOHINOOR,20190603,27.3,27.95,27.2,27.35,21420
KOKUYOCMLN,20190603,86.25,86.85,83.45,84.55,30345
KOLTEPATIL,20190603,233,236.9,231,232.6,27159
KOPRAN,20190603,39.15,39.6,39,39.2,17895
KOTAKBANK,20190603,1513.2,1534.8,1506,1531.25,1235302
KOTAKBKETF,20190603,321.06,325.1,320,324.6,439137
KOTAKGOLD,20190603,281.75,283.8,280.65,282.85,13460
KOTAKNIFTY,20190603,122.28,124.2,122.13,123.93,131866
KOTAKNV20,20190603,58,59.7,58,59.27,26225
KOTAKPSUBK,20190603,322,330,318,328.13,2016
KOTARISUG,20190603,11.2,11.95,10.8,11,67886
KOTHARIPET,20190603,18.85,19.3,18.7,19.15,10247
KOTHARIPRO,20190603,94.9,97,88.1,91.6,20028
KPITTECH,20190603,95.1,97.5,94.05,96.25,481984
KPRMILL,20190603,620,631.9,607,629.1,9542
KRBL,20190603,351.2,354.45,340.6,343.25,60767
KREBSBIO,20190603,87.1,90.45,87.1,87.4,677
KRIDHANINF,20190603,24.15,26.55,23.15,23.7,2421812
KSB,20190603,680.55,724,675,717.3,7127
KSCL,20190603,548.35,550.95,533.15,538.3,240786
KSERASERA,20190603,0.1,0.15,0.1,0.1,4464274
KSK,20190603,0.9,0.95,0.9,0.9,299055
KSL,20190603,223.05,227,218.2,223.3,39469
KTIL,20190603,52.9,52.9,50.1,51.2,3981
KTKBANK,20190603,112.8,114.2,111.6,113.15,1686746
KWALITY,20190603,5.3,5.45,5.15,5.3,712476
L&TFH,20190603,134.1,136.65,132.5,136.2,5707273
LAKSHVILAS,20190603,73.9,74.85,73.2,74.2,430832
LALPATHLAB,20190603,1037,1093.75,1037,1082.65,78837
LAMBODHARA,20190603,51.5,51.5,48,48.4,108146
LAOPALA,20190603,201.6,205.5,198.65,204.4,27857
LASA,20190603,19.65,20.4,19,19.9,19380
LAURUSLABS,20190603,360.05,362,357.65,360.7,17947
LAXMIMACH,20190603,5598.2,5639.9,5462.6,5501.55,3729
LEEL,20190603,8.75,9.2,8.75,8.95,76617
LEMONTREE,20190603,75.55,75.75,70.35,71.95,659813
LFIC,20190603,75.45,75.45,68.45,68.55,69
LGBBROSLTD,20190603,385,385,357.8,360.8,5479
LGBFORGE,20190603,2.8,2.9,2.8,2.9,17246
LIBERTSHOE,20190603,135.1,139.75,134.85,137.4,46807
LICHSGFIN,20190603,559.4,562.9,554.3,559.1,1112755
LICNETFGSC,20190603,18.82,19.84,18.67,18.81,1011
LICNETFN50,20190603,123.6,126,123.45,124.35,147
LICNETFSEN,20190603,497,497,460.01,478.5,78
LINCOLN,20190603,178,180.95,174.1,175.7,18760
LINCPEN,20190603,211.9,218.85,202,210,2657
LINDEINDIA,20190603,563.25,573.9,558.25,563.6,11803
LIQUIDBEES,20190603,1000,1000.01,999.63,999.99,837180
LIQUIDETF,20190603,1000,1000.01,999.99,1000,4163
LOKESHMACH,20190603,45.25,46.9,45.25,46.1,4439
LOTUSEYE,20190603,20.45,20.45,18.9,19.5,147
LOVABLE,20190603,90.65,91.35,87,88.55,17952
LPDC,20190603,3.55,3.65,3.55,3.6,2723
LSIL,20190603,0.6,0.65,0.6,0.6,297134
LT,20190603,1563.7,1570,1546.4,1559.4,2617068
LTI,20190603,1775.4,1816.7,1766.1,1788.25,88003
LTTS,20190603,1754,1790,1714.3,1718.6,187161
LUMAXIND,20190603,1455.1,1485,1440,1472.9,3572
LUMAXTECH,20190603,123.1,125,123.1,124.4,58028
LUPIN,20190603,748.4,749.65,741.2,745.25,987180
LUXIND,20190603,1240.15,1295,1240.15,1253.8,45794
LYKALABS,20190603,26.65,26.65,25.65,25.7,5304
LYPSAGEMS,20190603,6,6,5.55,5.6,53458
M&M,20190603,647.05,659,635.05,653.4,4170532
M&MFIN,20190603,424.25,437.65,422.2,435.45,1921999
M100,20190603,18.9,18.91,18.63,18.78,41766
M50,20190603,116.8,117.5,115.51,117,1197
MAANALU,20190603,96.9,97.95,92.1,92.95,14994
MADHAV,20190603,38.05,39.75,38.05,38.4,3781
MADHUCON,20190603,9,9,9,9,2138
MADRASFERT,20190603,25.05,25.4,24.5,24.8,176157
MAGADSUGAR,20190603,161,162.5,156.15,162.5,21326
MAGMA,20190603,130.05,132.75,129.85,131.4,560797
MAGNUM,20190603,5.25,5.65,5.2,5.3,10517
MAHABANK,20190603,15.95,15.95,15.3,15.45,653262
MAHAPEXLTD,20190603,100,105,96,105,125
MAHASTEEL,20190603,195.65,198.8,189.75,198.05,81986
MAHESHWARI,20190603,274.95,276.8,269.55,275.65,65586
MAHINDCIE,20190603,244.95,245.95,239.8,242.75,92888
MAHLIFE,20190603,424,424,411.1,417.3,34119
MAHLOG,20190603,513,520,507.7,512.7,29002
MAHSCOOTER,20190603,4343.7,4374,4300,4362.7,8401
MAHSEAMLES,20190603,463.95,463.95,445.25,446.5,22163
MAITHANALL,20190603,645,689,640.05,677.3,72615
MAJESCO,20190603,517,521.95,512,518.4,39973
MALUPAPER,20190603,25.4,26.8,25.15,26.2,5211
MAN50ETF,20190603,122,122,119.65,121,5121
MANAKALUCO,20190603,7.1,7.4,6.6,6.95,5145
MANAKCOAT,20190603,5.35,5.35,5.05,5.3,29194
MANAKSIA,20190603,38.15,38.2,37.35,37.55,25956
MANAKSTEEL,20190603,18.25,19,18,18.05,6577
MANALIPETC,20190603,25.1,25.4,24.55,24.8,158818
MANAPPURAM,20190603,136.45,136.45,132.7,134.5,2146731
MANGALAM,20190603,42.05,43.95,41.8,42.1,6916
MANGCHEFER,20190603,39.35,39.75,38.4,39,36573
MANGLMCEM,20190603,264.1,274.05,263.4,268.65,19211
MANGTIMBER,20190603,13.6,14,13.3,13.75,7399
MANINDS,20190603,59.2,59.65,57,57.25,91042
MANINFRA,20190603,33.45,34.5,33.3,33.65,68053
MANPASAND,20190603,48.9,48.9,48.9,48.9,66596
MANUGRAPH,20190603,21.5,21.5,20.15,20.5,4065
MARALOVER,20190603,24.5,25.45,24.3,24.65,11356
MARATHON,20190603,117.3,121,116.75,119.3,3211
MARICO,20190603,374,379.6,372.4,377.45,2949392
MARKSANS,20190603,22.8,23,22.25,22.35,1145612
MARUTI,20190603,6760,7055,6760,7022.9,1157809
MASFIN,20190603,529.9,539.8,525,535,2901
MASKINVEST,20190603,35.35,35.35,35.35,35.35,158
MASTEK,20190603,470.05,477,470,475.4,32462
MATRIMONY,20190603,684.6,722,654.6,693.9,4889
MAWANASUG,20190603,51.7,52.1,50.55,50.85,106951
MAXINDIA,20190603,63.15,65.25,63.15,63.95,74884
MAXVIL,20190603,47.9,48.25,45.1,46.4,56377
MAYURUNIQ,20190603,309.6,309.6,298,302.2,21978
MAZDA,20190603,427,437.95,410.2,430.85,2934
MBECL,20190603,4.8,4.85,4.5,4.5,9295
MBLINFRA,20190603,12.25,12.3,11.5,11.7,103318
MCDHOLDING,20190603,22.5,22.6,21.3,22,7225
MCDOWELL-N,20190603,553.15,564.95,549.9,557.6,2090788
MCLEODRUSS,20190603,33.7,34.5,33,33.35,190964
MCX,20190603,806.05,826.9,806.05,821.55,213552
MEGASOFT,20190603,6.9,7.3,6.5,7.3,43884
MEGH,20190603,68,68,66,66.75,775357
MELSTAR,20190603,1.55,1.6,1.55,1.6,201
MENONBE,20190603,77,77,74.2,75.1,13865
MEP,20190603,39.1,41.1,39.05,39.5,273991
MERCATOR,20190603,2.45,2.45,2.45,2.45,55673
MERCK,20190603,4075,4091.05,3946.05,4005.3,36057
METALFORGE,20190603,7.7,8.1,7.7,7.85,5640
METKORE,20190603,0.5,0.5,0.45,0.5,73239
METROPOLIS,20190603,960.35,973,960.25,970.2,29563
MFSL,20190603,453.9,464.4,444.65,448.2,1207906
MGL,20190603,888,900,882,890,193469
MHRIL,20190603,223,238.5,218,233.8,61333
MIC,20190603,0.95,1,0.95,0.95,31760
MIDHANI,20190603,138,138.7,132.5,133.3,128615
MINDACORP,20190603,120.4,120.55,115.2,115.85,57773
MINDAIND,20190603,343.5,344.7,339.4,340.85,55555
MINDTECK,20190603,48.5,49.35,46.1,47,21884
MINDTREE,20190603,979.4,985.6,974.35,981.25,312732
MIRCELECTR,20190603,20.25,20.25,18.75,19.7,124282
MIRZAINT,20190603,54.4,57.35,54.05,56.85,342019
MMFL,20190603,519.85,534.7,517.05,531.35,7940
MMTC,20190603,26.2,26.25,25.55,25.65,222427
MODIRUBBER,20190603,42,44.95,42,44.95,300
MOHITIND,20190603,7.35,7.7,7.3,7.6,1230
MOHOTAIND,20190603,38.4,38.4,37.05,38.05,13335
MOIL,20190603,157.8,158,155.5,155.65,110318
MOLDTECH,20190603,58,58,55.5,56.35,12560
MOLDTKPAC,20190603,253.85,266.6,250.05,253.45,42514
MONSANTO,20190603,2500,2500,2412.1,2426.2,4877
MONTECARLO,20190603,307.75,308.7,304,306.7,15902
MORARJEE,20190603,19.25,19.25,19,19,400
MOREPENLAB,20190603,20,21.1,19.7,20.55,731372
MOTHERSUMI,20190603,115.3,116.8,111.65,113.75,17204591
MOTILALOFS,20190603,789.1,800,783.85,796.15,27082
MOTOGENFIN,20190603,37.9,40,34.95,39.05,6418
MPHASIS,20190603,985.8,1000,978.05,988.6,142970
MPSLTD,20190603,538.05,559,538.05,552.2,2613
MRF,20190603,55403.25,56431.95,55390,56002.45,6624
MRO-TEK,20190603,29.35,31,29.2,29.25,7138
MRPL,20190603,64,64.8,63.15,63.3,1290636
MSPL,20190603,9,9.3,8.75,9.1,30030
MSTCLTD,20190603,98.15,98.5,96.9,97.4,22010
MTEDUCARE,20190603,67.9,68.8,67,67.95,235515
MTNL,20190603,9.7,10.4,9.35,10,4187723
MUKANDENGG,20190603,16.05,17.1,16.05,16.95,580
MUKANDLTD,20190603,54.75,55.65,53.9,54,26806
MUKTAARTS,20190603,44.9,45.9,44.35,44.95,4316
MUNJALAU,20190603,49.65,49.85,48.05,49.2,44244
MUNJALSHOW,20190603,161.6,161.7,156.1,160.75,10578
MURUDCERA,20190603,20.15,20.55,19.85,20.3,17828
MUTHOOTCAP,20190603,782,782,746.2,749.4,14568
MUTHOOTFIN,20190603,650,651.05,639,642.4,555337
MVL,20190603,0.25,0.25,0.2,0.25,101073
N100,20190603,496.6,499.89,488.05,489.37,10690
NACLIND,20190603,29.95,30.05,28.1,29.95,20011
NAGAFERT,20190603,6.4,6.6,6.15,6.3,93922
NAGAROIL,20190603,0.25,0.3,0.25,0.3,303261
NAGREEKCAP,20190603,11.9,12.2,11.5,11.75,1504
NAGREEKEXP,20190603,21.5,22,21,21.3,19372
NAHARCAP,20190603,86.2,92,86.1,90,1817
NAHARINDUS,20190603,39.4,40.5,38.5,39.55,6147
NAHARPOLY,20190603,38.5,38.8,37.2,37.85,29801
NAHARSPING,20190603,80.6,82.8,80.55,81.75,18012
NATCOPHARM,20190603,531.2,538,527,535.4,106421
NATHBIOGEN,20190603,452,458,444.8,448.9,7538
NATIONALUM,20190603,50.6,50.65,49.1,50.2,8089890
NATNLSTEEL,20190603,4.15,4.3,4.1,4.15,10149
NAUKRI,20190603,2056,2443.9,2020,2310.75,833745
NAVINFLUOR,20190603,738.45,745.55,728,736.8,18536
NAVKARCORP,20190603,35.3,36.45,34.7,35.4,249846
NAVNETEDUL,20190603,111.45,111.45,108.6,109.85,21263
NBCC,20190603,61.7,63.1,60.2,62.6,6241157
NBIFIN,20190603,1300,1350,1300,1339.85,181
NBVENTURES,20190603,94.8,95.65,93.85,94.6,102781
NCC,20190603,97.75,101.2,94.4,99,49023969
NCLIND,20190603,150.2,154,150,151.95,28724
NDL,20190603,48.9,48.9,44,44.9,41177
NDTV,20190603,34.95,35,34.4,34.95,26164
NECCLTD,20190603,8.5,8.5,7.65,7.9,17625
NECLIFE,20190603,19,19,18.35,18.45,120478
NELCAST,20190603,64.2,64.2,60.8,60.95,86079
NELCO,20190603,305,311,299.7,306.25,73745
NEOGEN,20190603,306.5,313,303.7,310.7,52594
NESCO,20190603,514,526.95,511,517.15,35684
NESTLEIND,20190603,11498.6,11700,11498.6,11686.45,64302
NETF,20190603,119.52,121.49,119.52,121.01,28
NETWORK18,20190603,31.5,32.3,30.7,32,93795
NEULANDLAB,20190603,590.9,617.9,590.9,598.55,7216
NEWGEN,20190603,310,323,307,315.85,20517
NEXTMEDIA,20190603,14.85,15.85,14.85,15.5,1018
NFL,20190603,39.65,40.5,39.35,39.95,948727
NH,20190603,239.85,239.85,232.8,235,178768
NHPC,20190603,25,25.1,24.6,24.85,2397697
NIACL,20190603,163,165.6,160.8,163.25,64495
NIBL,20190603,19.45,19.6,18,18.95,5570
NIFTYBEES,20190603,1260,1270,1248.25,1267.98,55720
NIFTYEES,20190603,15100,15100,14401,14401,8
NIITLTD,20190603,104.7,106.65,103.5,104.65,723621
NIITTECH,20190603,1311.55,1316.15,1302.3,1311.55,195008
NILAINFRA,20190603,7.9,8,7.65,7.85,282220
NILASPACES,20190603,1.8,1.9,1.8,1.9,872397
NILKAMAL,20190603,1233.1,1283.95,1233.1,1267.3,65973
NIPPOBATRY,20190603,505.85,516.95,493.55,495.4,1997
NITCO,20190603,38.05,38.05,36.45,37.45,147818
NITESHEST,20190603,2.9,2.95,2.75,2.85,116038
NITINFIRE,20190603,1,1.05,0.95,1,122430
NITINSPIN,20190603,82.5,82.5,76.95,80.6,23852
NKIND,20190603,33.15,35.75,33.15,34.75,2881
NLCINDIA,20190603,65.7,66.3,65.15,66.1,385433
NMDC,20190603,100.55,104.1,100.3,103.8,5188972
NOCIL,20190603,135.05,138,133.55,134.55,245339
NOIDATOLL,20190603,4.5,4.7,4.5,4.6,68205
NORBTEAEXP,20190603,5,5,4.9,4.9,200
NRAIL,20190603,281.95,281.95,270.35,276,11811
NRBBEARING,20190603,169.1,171.5,169,169.95,58975
NSIL,20190603,1100,1104.05,1080.05,1104.05,103
NTPC,20190603,134.4,134.8,132.7,133.1,7302092
NUCLEUS,20190603,356.6,357.45,352,352.75,3540
OBEROIRLTY,20190603,561.65,565,548.2,560.2,381440
OCCL,20190603,1169.9,1174.45,1150,1160.65,1893
OFSS,20190603,3440,3445,3393,3435.95,23746
OIL,20190603,179.65,182.9,178.35,182.3,1380859
OILCOUNTUB,20190603,11.1,11.9,11.1,11.45,9390
OISL,20190603,5.15,5.5,5.15,5.25,12765
OLECTRA,20190603,207.2,215,205.55,209.15,28332
OMAXAUTO,20190603,66.5,66.5,62.55,63.65,18600
OMAXE,20190603,206.35,206.45,205.35,205.95,320730
OMKARCHEM,20190603,14.7,14.75,13.35,13.5,113517
OMMETALS,20190603,28.8,28.8,27.35,27.7,18899
ONELIFECAP,20190603,10.2,10.7,10.15,10.2,3126
ONEPOINT,20190603,35,35.25,33.1,34.8,15252
ONGC,20190603,173,173.2,167.5,172.15,17756361
ONMOBILE,20190603,38.45,38.7,36.1,36.25,172880
ONWARDTEC,20190603,62.05,63.7,60.75,63.1,3597
OPTIEMUS,20190603,97,101.5,93,100.1,49942
OPTOCIRCUI,20190603,6.8,7,5.9,6.35,4845192
ORBTEXP,20190603,115.1,116.9,114,116.2,9859
ORICONENT,20190603,27,27,24.85,25.65,29287
ORIENTABRA,20190603,23.25,23.3,22.3,22.65,29557
ORIENTALTL,20190603,12.4,13,10.9,11.45,111739
ORIENTBANK,20190603,99.6,99.85,96.55,98.15,3254620
ORIENTBELL,20190603,149.3,154.9,149.15,152.95,8049
ORIENTCEM,20190603,117.6,120,115.3,118.95,128738
ORIENTELEC,20190603,167.8,167.9,162.25,167.1,266097
ORIENTHOT,20190603,41.5,42.8,41.4,42,16672
ORIENTLTD,20190603,150.95,154.9,146,151.85,6997
ORIENTPPR,20190603,32.85,33.25,32.2,32.65,240182
ORIENTREF,20190603,224,232.75,224,229.7,29936
ORISSAMINE,20190603,804.9,812.9,790.15,798.25,5211
ORTEL,20190603,2.5,2.5,2.4,2.45,6881
ORTINLABSS,20190603,16.1,17.3,14.85,17.05,693563
OSWALAGRO,20190603,6.9,7.4,6.85,7.25,15518
PAEL,20190603,2.4,2.4,2.4,2.4,136
PAGEIND,20190603,19800,21200,19654,21102,110285
PAISALO,20190603,399.4,405,392.1,401.3,33858
PALASHSECU,20190603,40,44.1,39.1,43.6,6846
PALREDTEC,20190603,34.7,34.7,32,33.95,7357
PANACEABIO,20190603,187,187.25,179.35,180.9,25949
PANAMAPET,20190603,110,114.45,108.35,108.9,13097
PAPERPROD,20190603,257,264,256.75,259.4,11077
PARABDRUGS,20190603,1.3,1.3,1.25,1.3,469
PARACABLES,20190603,13,13.05,12.75,12.9,67468
PARAGMILK,20190603,243.5,244.3,239.7,240.65,93874
PARSVNATH,20190603,4.5,4.5,4.35,4.4,25699
PATELENG,20190603,24.3,25.25,24,24.9,79617
PATINTLOG,20190603,41.4,41.4,40.1,40.9,15623
PATSPINLTD,20190603,9.6,10.05,9.3,9.45,4680
PCJEWELLER,20190603,77,77.25,73.9,75,19541739
PDMJEPAPER,20190603,14.6,15,14.4,14.7,16887
PDPL,20190603,6.5,6.7,6.25,6.3,2108
PDSMFL,20190603,258.95,262,249.05,261.85,3960
PEARLPOLY,20190603,12.65,12.65,12.65,12.65,58
PEL,20190603,2230,2235,2193,2223.3,375321
PENIND,20190603,36.35,38.25,36.25,37.75,118595
PENINLAND,20190603,7.5,7.7,7.3,7.4,111851
PENPEBS,20190603,62.45,63.7,61.65,62.95,16998
PERSISTENT,20190603,580.5,597,578,584.5,121999
PETRONENGG,20190603,9.55,10.2,9.4,9.75,1881
PETRONET,20190603,249,249.8,244.75,245.5,2200920
PFC,20190603,124,128.2,122.85,127.65,9341526
PFIZER,20190603,3189.95,3189.95,3110.05,3131.05,14976
PFOCUS,20190603,61.05,61.85,59,60.05,3841
PFS,20190603,16.2,16.35,15.9,16.15,408875
PGEL,20190603,70,70,68,68.8,27638
PGHH,20190603,10989.55,11049,10711.5,10969.6,4048
PGIL,20190603,173,176,171,173.55,14378
PHILIPCARB,20190603,146.2,148.9,143,145.3,437104
PHOENIXLTD,20190603,656.4,678,653,664.1,48612
PIDILITIND,20190603,1297.7,1304.2,1282.4,1295.7,595015
PIIND,20190603,1148,1148,1095,1138.85,146349
PILANIINVS,20190603,2570,2570,2495,2509.7,3651
PILITA,20190603,9,9,8.35,8.65,609199
PIONDIST,20190603,121,123.2,120.95,121.45,4266
PIONEEREMB,20190603,25.5,25.5,24.8,25.3,599
PIRPHYTO,20190603,29.15,30.4,28.6,29.5,331
PITTIENG,20190603,48.45,48.9,45.2,46.05,35513
PKTEA,20190603,144,145.95,143.05,143.9,215
PLASTIBLEN,20190603,195,198,194.95,197.05,1542
PNB,20190603,80.7,82.4,79.35,82.05,29457340
PNBGILTS,20190603,34,35.55,33.5,35.2,520353
PNBHOUSING,20190603,838.95,846.3,820,834.2,210744
PNC,20190603,17.85,19,17.05,17.45,532
PNCINFRA,20190603,196,201,191.8,199.35,195472
PODDARHOUS,20190603,518.05,521.5,518.05,521.5,17
PODDARMENT,20190603,188,188,175.4,181.8,1338
POKARNA,20190603,178.55,180,173,174.3,31749
POLYCAB,20190603,614,614.8,602.45,607.9,150151
POLYMED,20190603,196.15,199,195,195.05,2931
POLYPLEX,20190603,570.15,584,565,577.8,42732
PONNIERODE,20190603,125.9,132.8,125.9,127,1052
POWERGRID,20190603,190.25,193.5,190,193.05,6810170
POWERMECH,20190603,1054.05,1073.75,1015.5,1023.8,15023
PPAP,20190603,275.15,280.4,273,276.55,2491
PRABHAT,20190603,66.8,67.45,64.2,64.85,46299
PRADIP,20190603,0.9,0.95,0.9,0.95,2468
PRAENG,20190603,7.8,8.2,7.8,8.1,4271
PRAJIND,20190603,145.15,148.7,142.5,146.7,1264358
PRAKASH,20190603,72.2,72.35,70.65,71.75,253892
PRAKASHCON,20190603,3.5,3.5,3.35,3.4,196184
PRAKASHSTL,20190603,0.25,0.25,0.2,0.2,13100
PRAXIS,20190603,126.8,126.85,118,120.3,16967
PRECAM,20190603,63.05,65.5,60.5,64.9,83042
PRECOT,20190603,36.4,41.45,36.4,38.05,2810
PRECWIRE,20190603,205.05,205.85,200.25,201.7,2765
PREMEXPLN,20190603,208.2,235.75,208.15,226,117105
PREMIER,20190603,4.8,4.8,4.7,4.8,625
PREMIERPOL,20190603,25,25,22.65,23.65,5391
PRESSMN,20190603,28,29.4,27.6,28.9,17509
PRESTIGE,20190603,293.9,293.9,286,288.6,191982
PRICOLLTD,20190603,40.2,41.5,40.15,40.8,108191
PRIMESECU,20190603,40.25,40.85,40.05,40.3,12893
PROSEED,20190603,0.4,0.45,0.4,0.45,208997
PROVOGE,20190603,1.05,1.15,1.05,1.1,9607
PROZONINTU,20190603,30.8,30.8,29.4,29.9,43324
PRSMJOHNSN,20190603,97,100.35,95.55,99.35,312496
PSB,20190603,27.6,28.65,27.6,28.4,57464
PSL,20190603,0.95,1.05,0.95,0.95,39470
PSPPROJECT,20190603,521.3,536,511,528.45,39701
PSUBNKBEES,20190603,363,363,355,359.21,39086
PTC,20190603,69.15,70.9,68.5,70.65,648995
PTL,20190603,41,41.8,40.25,40.85,7327
PUNJABCHEM,20190603,664.95,674.95,664.95,666.75,922
PUNJLLOYD,20190603,1.65,1.75,1.65,1.7,657511
PURVA,20190603,82.6,82.95,80.3,81.55,72141
PVR,20190603,1786.7,1794.75,1760.1,1787.05,227520
QGOLDHALF,20190603,1420,1427,1420,1422.35,215
QUESS,20190603,655.9,666.2,643,652.45,52408
QUICKHEAL,20190603,188,191,186,189.7,57058
QUINTEGRA,20190603,0.3,0.3,0.3,0.3,4300
RADAAN,20190603,2.35,2.75,2.3,2.4,83475
RADICO,20190603,336.9,338,332.55,333.8,210272
RADIOCITY,20190603,59.45,59.6,57.95,58.8,40579
RAIN,20190603,114.25,114.45,111.25,113.1,708404
RAINBOWPAP,20190603,0.85,0.95,0.85,0.85,78279
RAJESHEXPO,20190603,658.5,660.8,656,658.65,260001
RAJSREESUG,20190603,24.15,25.25,24.15,24.9,8486
RALLIS,20190603,151.7,152.3,149.1,151.7,83794
RAMANEWS,20190603,21.4,21.4,20.3,20.8,13397
RAMASTEEL,20190603,98.55,99,96.5,97.15,12580
RAMCOCEM,20190603,816.4,826.3,808.3,824.05,141428
RAMCOIND,20190603,206.5,207.4,202.45,203.95,27118
RAMCOSYS,20190603,222.4,237.7,217.95,233.7,357235
RAMGOPOLY,20190603,2,2,2,2,1003
RAMKY,20190603,127.6,128.4,120.5,121.9,168038
RANASUG,20190603,3.2,3.2,3.1,3.15,57664
RANEENGINE,20190603,485,505,477.7,482.3,3130
RANEHOLDIN,20190603,1196.05,1235.15,1162.5,1178.1,4562
RATNAMANI,20190603,960,960,936.55,947.45,40989
RAYMOND,20190603,828.05,844.9,824.6,840.9,533763
RBL,20190603,655.3,655.3,635,639.95,6781
RBLBANK,20190603,685.4,697.05,683.4,695.6,822894
RCF,20190603,63.85,63.95,62.2,63.45,815321
RCOM,20190603,2.05,2.1,1.95,2,20412898
RECLTD,20190603,144.85,146,143.85,145.25,4819873
REDINGTON,20190603,101,104.85,99.5,102.6,317908
REFEX,20190603,61.6,61.6,61.6,61.6,7763
REGENCERAM,20190603,2.6,2.6,2.5,2.6,301
RELAXO,20190603,847.9,850,836,849.7,20314
RELCAPITAL,20190603,120.9,123.95,118.3,120.75,16039913
RELCNX100,20190603,123.98,125,123.67,125,160
RELCONS,20190603,53.69,53.69,50.89,51.5,11288
RELDIVOPP,20190603,30.89,31.2,30.89,30.96,1217
RELIANCE,20190603,1335,1367.25,1321.2,1360.2,8483610
RELIGARE,20190603,24.5,25.25,23.6,24.35,128616
RELINFRA,20190603,103,103.8,98.6,98.95,15459808
RELNV20,20190603,589,594.34,588.41,594.21,1200
REMSONSIND,20190603,78,80,77,77.95,5939
RENUKA,20190603,10.05,10.25,10.05,10.15,332561
REPCOHOME,20190603,404.8,411.9,398,399.85,534246
REPRO,20190603,587.1,599.95,585,592.35,1021
RESPONIND,20190603,88.8,89.95,88.05,88.45,101558
RETFMID150,20190603,63.79,64.83,63.79,64.83,180939
REVATHI,20190603,484,487.95,470.25,484.15,10558
RGL,20190603,288.25,294.75,288.25,292,2209
RHFL,20190603,21.95,22.45,21.3,21.7,187500
RICOAUTO,20190603,67.9,70.15,67.55,68.65,386570
RIIL,20190603,332.9,338,325.7,333.25,295438
RITES,20190603,281.7,282.95,276.1,279.05,289734
RKDL,20190603,7.85,7.85,7.35,7.35,1803
RKFORGE,20190603,492.55,509,490.15,506.85,12199
RMCL,20190603,11.9,11.9,10.8,10.8,226582
RML,20190603,367,368.45,361.1,363.4,3910
RNAM,20190603,220.45,222.4,220.3,220.45,1107052
RNAVAL,20190603,8,8.05,7.3,7.8,855429
ROHITFERRO,20190603,1.45,1.45,1.4,1.4,1432
ROHLTD,20190603,116.05,120,114.85,118.05,7501
ROLLT,20190603,2.1,2.15,2.05,2.05,18009
ROLTA,20190603,6.5,6.8,6.3,6.55,259543
ROSSELLIND,20190603,52.85,52.9,50,50.8,4392
RPGLIFE,20190603,253.9,256,251,254.8,8397
RPOWER,20190603,7.45,7.85,7.2,7.3,78390491
RPPINFRA,20190603,132,132,125,125.6,3392
RRSLGETF,20190603,19.04,19.2,19.04,19.18,19727
RSSOFTWARE,20190603,28.6,28.95,28,28.15,12225
RSWM,20190603,162.05,162.1,157.55,158.3,5043
RSYSTEMS,20190603,47.15,47.15,43.25,45.65,31735
RTNINFRA,20190603,2.2,2.25,2.1,2.15,254065
RTNPOWER,20190603,2.3,2.3,2.2,2.25,573346
RUBYMILLS,20190603,250.05,258.95,248.15,250.2,3721
RUCHINFRA,20190603,2.7,2.8,2.7,2.8,1684
RUCHIRA,20190603,101.75,102.2,97.8,99.25,59585
RUCHISOYA,20190603,6.95,6.95,6.95,6.95,464616
RUPA,20190603,281.95,282.05,277.1,277.75,20619
RUSHIL,20190603,660.05,666.05,641.2,654.55,22385
RVNL,20190603,26.9,27,25.85,26.25,10780479
SABEVENTS,20190603,1,1,1,1,27
SABTN,20190603,3.7,3.75,3.7,3.7,10882
SADBHAV,20190603,262,263.05,252,256.9,155774
SADBHIN,20190603,79.65,85.65,78.1,81.75,61596
SAGARDEEP,20190603,45.25,45.25,43.2,44.95,13528
SAGCEM,20190603,709.5,709.5,685,694.4,3063
SAIL,20190603,50.15,51.6,49.1,51.25,21129480
SAKAR,20190603,54.9,62.9,54.9,57.95,7790
SAKHTISUG,20190603,11,11.05,10.5,10.9,16104
SAKSOFT,20190603,301.65,302.05,290.5,295.95,5210
SAKUMA,20190603,31,31.1,29.25,29.5,628486
SALASAR,20190603,188.2,194.5,188.2,193.9,66103
SALONA,20190603,94.45,94.5,89,90,739
SALSTEEL,20190603,4.6,5,4.15,4.45,56939
SALZERELEC,20190603,133,134.95,130.7,133.6,7157
SAMBHAAV,20190603,4.15,4.4,4.15,4.25,9164
SANCO,20190603,19,19.5,18.65,19.25,309021
SANDESH,20190603,716.25,721.15,710,716,261
SANDHAR,20190603,294.45,302,288.85,300.3,7297
SANGAMIND,20190603,63.3,63.5,60.5,62.9,3183
SANGHIIND,20190603,70,71.9,68.5,69.65,84399
SANGHVIFOR,20190603,21.35,22.95,21.1,22.9,542
SANGHVIMOV,20190603,122.8,129,121.9,126.85,13161
SANOFI,20190603,5498,5499.9,5410,5435.85,10181
SANWARIA,20190603,7.75,7.85,7.7,7.8,513946
SARDAEN,20190603,267.15,270,264.45,267.55,13511
SAREGAMA,20190603,556.7,556.7,541.05,545.85,14968
SARLAPOLY,20190603,28,29.1,26.8,28.65,49705
SASKEN,20190603,707,732,702.3,716,12574
SASTASUNDR,20190603,106.9,106.9,104.3,106,2362
SATHAISPAT,20190603,7.95,8.35,7.8,7.9,16084
SATIN,20190603,348,354.45,331.7,334.7,25805
SBIETFQLTY,20190603,96,99,96,98.73,1081
SBILIFE,20190603,687,701,686.5,695.6,167500
SBIN,20190603,352.35,356.45,349.65,355.45,18380919
SCAPDVR,20190603,0.65,0.7,0.65,0.7,13102
SCHAEFFLER,20190603,5150.05,5197,5051.05,5070.7,1369
SCHAND,20190603,112,121.5,108.2,114.45,113096
SCHNEIDER,20190603,99,102.15,99,99.3,40839
SCI,20190603,32.9,32.9,32.4,32.6,288246
SEAMECLTD,20190603,450,472.95,450,470.9,9631
SELAN,20190603,175.5,175.5,171.3,172.4,35750
SELMCL,20190603,1,1.05,0.95,1,54783
SEPOWER,20190603,3.45,3.65,3.35,3.35,2717
SEQUENT,20190603,70.15,72.7,69.6,70.55,1289471
SESHAPAPER,20190603,1002.95,1015.15,990,990.75,2635
SETCO,20190603,28.25,28.35,27.65,27.95,66128
SETFGOLD,20190603,2890,2907,2881,2897.6,1866
SETFNIF50,20190603,122,123.76,121.9,123.57,85657
SETFNIFBK,20190603,316.7,319.8,314.8,319.49,3855
SETFNN50,20190603,283,287.7,283,287.6,15683
SFL,20190603,1250.05,1270,1236.2,1262.5,2579
SGL,20190603,10.4,10.85,10.35,10.85,190795
SHAHALLOYS,20190603,16.8,16.8,15.7,16.4,1778
SHAKTIPUMP,20190603,453.9,463.5,443.35,457.3,44315
SHALBY,20190603,124.85,124.9,122.5,123.1,16658
SHALPAINTS,20190603,89.7,92.5,89.15,90.2,137236
SHANKARA,20190603,521,521.05,510.2,513.6,26775
SHANTIGEAR,20190603,116.7,117.35,113.9,116.15,7573
SHARDACROP,20190603,350,355.95,328,350.55,3009
SHARDAMOTR,20190603,1499,1499,1425,1444.6,1513
SHARIABEES,20190603,264.5,276,258,262.41,135
SHEMAROO,20190603,366,378,357,364.45,10912
SHILPAMED,20190603,345,351.8,343.5,346.55,7491
SHIRPUR-G,20190603,16.35,16.35,16.35,16.35,12243
SHIVAMAUTO,20190603,33.6,34.95,33.6,34.2,104490
SHIVAMILLS,20190603,51.1,51.55,49.7,50,3716
SHIVATEX,20190603,133,140,133,135.9,1500
SHK,20190603,151.2,153.65,151.2,151.9,42022
SHOPERSTOP,20190603,486.2,486.2,476.2,484.85,10053
SHREECEM,20190603,21605.05,21950,21549.55,21877.65,17878
SHREEPUSHK,20190603,134.05,135,131.25,132.6,7610
SHREERAMA,20190603,5.75,5.75,5.35,5.5,24043
SHREYANIND,20190603,160.95,160.95,154,155.9,15656
SHREYAS,20190603,178.05,178.05,174.1,174.95,4822
SHRIPISTON,20190603,1045,1045,956,995.4,38
SHRIRAMCIT,20190603,1525,1550.05,1496.1,1549.9,14032
SHRIRAMEPC,20190603,8.4,8.5,8.25,8.35,49932
SHYAMCENT,20190603,5.35,5.7,5.2,5.3,4012
SICAGEN,20190603,24.6,25.8,24.1,24.9,17930
SICAL,20190603,124.85,126.95,123.2,125.1,25194
SIEMENS,20190603,1272.85,1291.35,1257.5,1280.05,443021
SIGIND,20190603,37.25,37.3,32.9,34.25,33339
SIL,20190603,13,13.25,12.8,12.9,1941
SILINV,20190603,193,204.7,193,193.35,4638
SIMBHALS,20190603,10.05,10.05,9.65,9.65,19500
SIMPLEXINF,20190603,156.1,156.1,147.15,149.05,41524
SINTEX,20190603,6.2,6.25,5.95,6,2893422
SIS,20190603,910,920.05,908.5,913.8,2213
SITASHREE,20190603,0.45,0.5,0.45,0.5,4942
SITINET,20190603,2.85,2.95,2.85,2.85,33340
SIYSIL,20190603,344,349.45,338,338.55,13514
SJVN,20190603,25.6,25.6,25.1,25.25,729720
SKFINDIA,20190603,1894.05,1912.85,1885,1893.85,3876
SKIL,20190603,10,10,9.45,9.45,32466
SKIPPER,20190603,64,69.2,63,63.95,273242
SKMEGGPROD,20190603,46.5,47.05,45.1,46.65,8825
SMARTLINK,20190603,82.05,88.4,82.05,84.2,17575
SMLISUZU,20190603,850,877.85,843.6,850.2,51648
SMPL,20190603,0.4,0.45,0.4,0.4,60724
SMSLIFE,20190603,479.6,479.65,462.8,467.8,2253
SMSPHARMA,20190603,58.65,59.8,58.2,59.05,17960
SNOWMAN,20190603,36.65,37.3,36.2,37,195162
SOBHA,20190603,540.3,545,533,539.4,92189
SOLARA,20190603,475,489.95,470,480.3,32038
SOLARINDS,20190603,1180,1194,1165,1186.3,4931
SOMANYCERA,20190603,438.05,450,438.05,444.4,62256
SOMATEX,20190603,4.2,4.35,4,4.3,1102
SOMICONVEY,20190603,22.7,22.7,20.5,21.6,2469
SONATSOFTW,20190603,360,360,345,346.85,71479
SORILINFRA,20190603,283,290.9,276,285.1,54583
SOTL,20190603,1343,1350.05,1308.5,1312.1,4778
SOUTHBANK,20190603,14.3,14.3,13.9,14.15,6250832
SOUTHWEST,20190603,27,29.5,23.5,25.55,8985
SPAL,20190603,296.5,296.5,282.8,289.05,10525
SPARC,20190603,148.25,148.45,144,144.3,271929
SPCENET,20190603,1.35,1.35,1.3,1.35,90884
SPECIALITY,20190603,87.5,89.3,86,88.4,36950
SPENCERS,20190603,115,115,110.7,113.2,211010
SPENTEX,20190603,1.5,1.5,1.45,1.45,51
SPIC,20190603,25.85,25.85,25.2,25.55,53811
SPICEMOBI,20190603,8.4,8.8,8.4,8.8,2432
SPLIL,20190603,40,40.05,38.15,38.4,80771
SPMLINFRA,20190603,25.8,27.4,25.55,26.6,41203
SPTL,20190603,15.25,15.3,14,14.15,2406573
SPYL,20190603,0.25,0.25,0.2,0.25,6300
SREEL,20190603,200.95,200.95,190.65,192.8,15304
SREINFRA,20190603,24.6,25.1,24.25,24.45,431927
SRF,20190603,2845.55,2867.65,2774.15,2858.65,359700
SRHHYPOLTD,20190603,147,148.4,143,145.5,8965
SRIPIPES,20190603,187.5,187.5,180.25,182.45,32668
SRTRANSFIN,20190603,1174.7,1191.8,1160.6,1169.55,1906513
SSWL,20190603,798,807,785.2,795.45,7882
STAMPEDE,20190603,1.4,1.4,1.35,1.35,20073
STAR,20190603,424,437.4,418.55,434.95,917422
STARCEMENT,20190603,120.55,124.35,120.55,121.8,44802
STARPAPER,20190603,124.85,124.85,122,122.4,24654
STCINDIA,20190603,123.55,123.55,120.3,120.95,71672
STEELXIND,20190603,11.8,12.65,11.25,11.9,48380
STEL,20190603,90.35,95.7,90.35,93.7,15989
STERTOOLS,20190603,227.45,232.7,220.4,229.5,6123
STRTECH,20190603,173.3,177.8,170.6,175.75,1963661
SUBEX,20190603,6.95,7,6.8,6.9,801997
SUBROS,20190603,276.8,276.8,256.3,262.6,21013
SUDARSCHEM,20190603,344.9,344.9,331.65,334.85,9155
SUJANAUNI,20190603,0.3,0.3,0.2,0.3,208513
SUMEETINDS,20190603,3.05,3.1,2.8,2.95,219005
SUMMITSEC,20190603,569.95,569.95,552.1,556.35,1627
SUNCLAYLTD,20190603,2596.3,2644,2565.65,2591.35,1475
SUNDARAM,20190603,1.9,1.95,1.85,1.85,219748
SUNDARMFIN,20190603,1700,1719.9,1671,1679.75,25255
SUNDARMHLD,20190603,91,95.5,90.2,95.05,43686
SUNDRMBRAK,20190603,369,369,333.95,347.05,6303
SUNDRMFAST,20190603,541.05,543,534,540.45,43579
SUNFLAG,20190603,42,42.5,40.55,40.8,63295
SUNILHITEC,20190603,0.9,0.95,0.85,0.9,191025
SUNPHARMA,20190603,411,418.6,407.5,416.8,4611475
SUNTECK,20190603,500,509.9,491.65,498.2,157792
SUNTV,20190603,547.55,552.15,541.2,542.9,1110001
SUPERHOUSE,20190603,112,112,106.1,110.1,7440
SUPERSPIN,20190603,6.1,6.25,5.3,5.7,117423
SUPPETRO,20190603,225.1,225.1,215.15,221.8,8730
SUPRAJIT,20190603,211,213.65,208.1,210.45,11640
SUPREMEIND,20190603,1060.25,1090,1060.25,1070.95,13403
SUPREMEINF,20190603,20.55,22.4,20.45,22.3,6788
SURANASOL,20190603,7.5,7.5,7.2,7.25,7879
SURANAT&P,20190603,4.15,4.35,4.15,4.2,12544
SURYALAXMI,20190603,29.95,31.05,28.1,28.95,4852
SURYAROSNI,20190603,253.45,257.5,247.85,254.5,41521
SUTLEJTEX,20190603,36.25,36.95,34.9,35.1,19748
SUVEN,20190603,271.95,274.7,268.4,272.2,113824
SUZLON,20190603,5.45,5.55,5.45,5.5,20948731
SWANENERGY,20190603,107.25,107.55,104.1,105.4,138667
SWARAJENG,20190603,1416,1459,1387,1400.85,184280
SWELECTES,20190603,229,241.9,224.6,232.85,2801
SYMPHONY,20190603,1537.3,1589.1,1463.3,1486.15,105850
SYNCOM,20190603,1.5,1.5,1.45,1.5,12729
SYNDIBANK,20190603,35.75,36.05,34.9,35.9,4539799
SYNGENE,20190603,679.9,691.35,675.25,683.8,210285
TAINWALCHM,20190603,69,69,65,65.45,2410
TAJGVK,20190603,210,215.9,202.9,206.35,12559
TAKE,20190603,152.95,152.95,148.5,150.8,181843
TALBROAUTO,20190603,189.65,189.65,184,184.9,6128
TALWALKARS,20190603,52.5,52.7,51.5,51.85,46330
TALWGYM,20190603,117,117,114,114.4,16288
TANLA,20190603,53,55.75,52.85,55.75,1250624
TARAJEWELS,20190603,0.9,1,0.9,0.9,10516
TARMAT,20190603,38.05,38.4,37.35,37.7,5474
TASTYBITE,20190603,8250,8299.95,7865.5,8111.75,658
TATACHEM,20190603,632,642.75,629,630.65,545320
TATACOFFEE,20190603,89.75,92.25,89.15,90.9,372321
TATACOMM,20190603,539.55,542.6,532.5,540.5,111049
TATAELXSI,20190603,874,884.85,863.3,880.15,352391
TATAGLOBAL,20190603,245,247.4,242.3,244.95,3279574
TATAINVEST,20190603,897.5,897.5,884.55,892.3,10463
TATAMETALI,20190603,606.5,606.5,578.4,604.2,18102
TATAMOTORS,20190603,170.5,175,168.4,174.5,21288078
TATAMTRDVR,20190603,83.45,85.4,81.65,84.95,2835529
TATAPOWER,20190603,69,69.25,67.75,68.35,4792922
TATASPONGE,20190603,716.7,731.9,712.05,725.45,49450
TATASTEEL,20190603,488.95,501.85,485.1,497.65,8505392
TATASTLBSL,20190603,30.7,31.25,30,30.9,717098
TBZ,20190603,53.35,53.9,52.65,52.85,38088
TCI,20190603,320.85,320.85,311,312.8,10566
TCIDEVELOP,20190603,357,357,340.7,342.05,172
TCIEXP,20190603,706.35,706.35,678.05,686.2,6159
TCIFINANCE,20190603,14.95,16.35,14.95,15.9,40937
TCNSBRANDS,20190603,795.55,820.95,785.05,795,11124
TCPLPACK,20190603,380,380,372.65,374.8,1306
TCS,20190603,2201,2247.65,2185.65,2242.3,3682419
TDPOWERSYS,20190603,158,159,152.6,157.2,8205
TEAMLEASE,20190603,3030,3030,2975.05,3010.65,14030
TECHIN,20190603,3.6,3.9,3.6,3.9,241
TECHM,20190603,763.9,763.9,749,757.6,2826290
TECHNOE,20190603,249.4,270.9,249.35,267.8,58059
TECHNOFAB,20190603,45.95,46,41.75,42,53699
TEJASNET,20190603,185.8,188,181.85,182.9,76189
TERASOFT,20190603,40.5,42,39.7,41.25,12088
TEXINFRA,20190603,54.2,55,53.8,54,25543
TEXMOPIPES,20190603,20.25,20.25,18.9,19.05,52645
TEXRAIL,20190603,76,76.65,75,76,134053
TFCILTD,20190603,120,120.05,118.6,119.15,25921
TFL,20190603,6.55,6.85,6.3,6.85,52198
TGBHOTELS,20190603,10,10.6,9.15,9.7,2582
THANGAMAYL,20190603,319.95,321.7,310.3,316.6,17722
THEINVEST,20190603,151.05,160,151,157.75,1018
THEMISMED,20190603,265,265,260.7,261.6,21
THERMAX,20190603,1020,1031.45,1000,1008.35,42810
THOMASCOOK,20190603,233.9,238.8,232.05,236.4,84712
THYROCARE,20190603,479.8,479.8,468.5,471,11436
TI,20190603,14.4,15.25,14.4,14.95,32514
TIDEWATER,20190603,5050.6,5199,5015,5036.55,676
TIIL,20190603,460.1,474.8,460.1,469.3,2909
TIINDIA,20190603,398,398,383,386.35,12079
TIJARIA,20190603,15.55,15.55,14.25,14.85,19972
TIL,20190603,286.9,293.05,283.05,289.65,6931
TIMETECHNO,20190603,99,100.3,98,98.8,114236
TIMKEN,20190603,680,712,677,691.85,35904
TINPLATE,20190603,141.2,144.85,138.35,143.5,335029
TIPSINDLTD,20190603,64.9,64.9,58.55,60,12044
TIRUMALCHM,20190603,89.2,91.3,88.75,89.45,303394
TITAN,20190603,1239,1269,1227.5,1266.25,1627758
TMRVL,20190603,19.95,20.05,19.1,19.45,18029
TNPETRO,20190603,38,38,37.35,37.7,37307
TNPL,20190603,197.85,197.85,190.3,194.5,34370
TNTELE,20190603,1.8,1.8,1.8,1.8,118
TOKYOPLAST,20190603,49,50.65,47.4,49.7,1282
TORNTPHARM,20190603,1568,1573.85,1530.6,1537.8,179196
TORNTPOWER,20190603,246,249.3,243,247.3,747814
TPLPLASTEH,20190603,143.7,147,142,142.2,2946
TREEHOUSE,20190603,4.8,4.95,4.6,4.95,37130
TREJHARA,20190603,25,25,24.5,24.6,597
TRENT,20190603,396.9,416.7,391.6,412,445518
TRF,20190603,128.1,128.65,123.5,124.45,25154
TRIDENT,20190603,67.75,67.85,66.2,66.5,317400
TRIGYN,20190603,73.6,73.8,72,72.7,30529
TRIL,20190603,13.2,13.35,12.5,13,66513
TRITURBINE,20190603,108.9,110.6,107,108,9336
TRIVENI,20190603,72.7,78.5,71.85,76.25,5020108
TTKHLTCARE,20190603,653.45,665,644.7,651.05,1014
TTKPRESTIG,20190603,7119.95,7158,7057.15,7138.7,1648
TTL,20190603,52.05,52.7,51.5,51.5,6932
TTML,20190603,4.5,4.5,4.35,4.5,1396299
TV18BRDCST,20190603,28,28.3,27.5,28.05,2990475
TVSELECT,20190603,189.8,191,183.75,186.05,130575
TVSMOTOR,20190603,478.95,502,474.55,499.9,3095584
TVSSRICHAK,20190603,2090,2090,2032,2045.95,1861
TVTODAY,20190603,292.3,293.5,284.85,288.95,44696
TVVISION,20190603,2.6,2.8,2.6,2.8,1762
TWL,20190603,69.85,70.05,67,67.75,259595
UBL,20190603,1342.1,1350.55,1323.85,1333.5,248099
UCALFUEL,20190603,172.95,173,167.15,167.65,10705
UCOBANK,20190603,17.5,17.7,17.05,17.6,257049
UFLEX,20190603,267,271.7,263.1,268.55,95189
UFO,20190603,295,295,286.75,293.35,200276
UGARSUGAR,20190603,15.8,16.3,15.5,15.65,48903
UJAAS,20190603,6.3,6.6,6.3,6.35,107037
UJJIVAN,20190603,362,369.25,358.55,362.45,4096221
ULTRACEMCO,20190603,4780,4792.7,4730.05,4762.3,641635
UMANGDAIRY,20190603,49.6,50.4,48.75,49,5192
UMESLTD,20190603,1.9,1.9,1.9,1.9,630
UNICHEMLAB,20190603,194.35,194.35,187.55,189.85,63390
UNIENTER,20190603,100.25,104.8,100.2,101.4,3179
UNIONBANK,20190603,76.45,76.95,74.55,76.55,7642627
UNIPLY,20190603,44.65,46.85,44.65,46.85,347873
UNITECH,20190603,1.2,1.25,1.2,1.2,1861631
UNITEDBNK,20190603,10.8,10.95,10.8,10.85,240114
UNITEDTEA,20190603,305.4,307.2,305,305,3258
UNIVCABLES,20190603,225.5,226.6,220.7,222.05,18417
UPL,20190603,1005,1010.85,993.6,1007.1,1116588
URJA,20190603,2.65,2.75,2.45,2.55,3115823
USHAMART,20190603,30.5,32.05,30.5,31.5,206424
UTINEXT50,20190603,283,284.9,281,284.5,488
UTINIFTETF,20190603,1259,1269,1253.85,1267.3,466
UTISENSETF,20190603,416,416,411.25,413.85,650
UTTAMSTL,20190603,9.6,9.95,9.6,9.7,56512
UTTAMSUGAR,20190603,132,134.4,129.6,132.9,88433
UVSL,20190603,0.1,0.1,0.05,0.05,2695694
V2RETAIL,20190603,226,231,221.6,228.15,13230
VADILALIND,20190603,530.55,531.55,503.15,520.35,21375
VAIBHAVGBL,20190603,774.3,790.3,763.05,776.5,32107
VAKRANGEE,20190603,46.1,48.4,44.2,45.05,7919729
VARDHACRLC,20190603,43.7,45,43.2,44.95,7167
VARDMNPOLY,20190603,6,6.45,5.9,5.95,10401
VARROC,20190603,520,520,506.4,507.4,26557
VASCONEQ,20190603,15.95,16.3,15.05,15.15,222770
VASWANI,20190603,8.7,9,8.55,8.85,12985
VBL,20190603,939,951.25,930.1,945.2,68160
VEDL,20190603,160.45,165,159.3,164.2,6115391
VENKEYS,20190603,1920,1985,1834.8,1939.95,224805
VENUSREM,20190603,31.1,31.1,28.8,29.1,59655
VESUVIUS,20190603,1163.9,1179,1150,1170.55,2813
VETO,20190603,61,63,61,61.6,10724
VGUARD,20190603,241.9,241.9,233.6,235,1055980
VHL,20190603,2080,2154.9,2055.3,2077.15,262
VICEROY,20190603,2.8,3,2.8,2.8,19229
VIDHIING,20190603,77.4,77.55,75.55,75.9,50286
VIJIFIN,20190603,0.65,0.65,0.6,0.6,564553
VIKASECO,20190603,13.15,14,12.5,13.5,2055395
VIKASMCORP,20190603,3.9,4.25,3.6,3.75,3582941
VIMTALABS,20190603,192.65,196.5,190.5,191.3,18079
VINATIORGA,20190603,2171,2191,2143,2153.05,32695
VINDHYATEL,20190603,1492,1492.05,1450,1466.85,2966
VINYLINDIA,20190603,72.35,75.8,72.3,74.5,9653
VIPCLOTHNG,20190603,16.2,17.1,16.2,16.65,19082
VIPIND,20190603,435.65,451.55,434.8,445.9,216152
VIPULLTD,20190603,45,46,43.25,44.1,3027
VISAKAIND,20190603,391,417.9,391,407.55,41464
VISASTEEL,20190603,6.75,6.95,6.45,6.85,7136
VISESHINFO,20190603,0.05,0.1,0.05,0.05,567506
VISHNU,20190603,146.75,147.95,141,141.75,1394
VIVIDHA,20190603,0.45,0.5,0.4,0.45,1093728
VIVIMEDLAB,20190603,21.05,21.6,20.3,21.2,85585
VLSFINANCE,20190603,58.05,60.2,57.35,59.5,19068
VMART,20190603,2440,2466.45,2377,2400.45,5133
VOLTAMP,20190603,1188.25,1210,1166.05,1197,7386
VOLTAS,20190603,586,594.9,578,591.1,1448669
VRLLOG,20190603,289.75,299,280.85,288.35,316356
VSSL,20190603,97,98,94.25,94.45,22646
VSTIND,20190603,3551.55,3560.05,3450,3483.95,3309
VSTTILLERS,20190603,1314.9,1314.9,1267.05,1299.5,2161
VTL,20190603,1095,1099.15,1085.95,1089.2,5059
WABAG,20190603,316.3,323.8,316.3,320.6,41117
WABCOINDIA,20190603,6271,6295,6200.1,6208.6,1536
WALCHANNAG,20190603,95,97.1,93.25,96,246619
WANBURY,20190603,21.3,21.3,19.85,20,808
WEBELSOLAR,20190603,24.05,27.9,24.05,27.9,947760
WEIZFOREX,20190603,516.15,525,516.15,521.35,5522
WEIZMANIND,20190603,36.9,36.9,34.25,34.3,3079
WELCORP,20190603,141.15,145.2,139.35,142.75,375488
WELENT,20190603,130.65,134.45,129,134.1,184270
WELINV,20190603,166.85,166.85,155.1,163.9,45
WELSPUNIND,20190603,54.5,55.5,54.05,55.15,379438
WENDT,20190603,2824,2825,2741,2752.45,321
WHEELS,20190603,870.05,870.05,849.05,855.5,649
WHIRLPOOL,20190603,1456,1482,1447.15,1469.9,33387
WILLAMAGOR,20190603,28.4,29.45,28.25,28.35,6466
WINDMACHIN,20190603,67.1,67.45,66.1,66.55,112650
WINSOME,20190603,0.85,0.85,0.75,0.8,1402
WIPRO,20190603,288.5,292.05,287.25,291.3,5853338
WOCKPHARMA,20190603,392,402.5,382.55,398.5,956751
WONDERLA,20190603,308.65,314.95,307.3,310.5,13169
WSI,20190603,0.9,0.9,0.8,0.8,17747
WSTCSTPAPR,20190603,273.3,273.3,263.05,268.9,180767
XCHANGING,20190603,47.2,48.8,47.2,47.95,4239
XELPMOC,20190603,69.8,69.9,68.1,68.1,2551
XPROINDIA,20190603,36,36,35.1,35.3,1262
YESBANK,20190603,148,149.9,144.5,149.45,40272408
ZEEL,20190603,362.45,366,353.55,359.55,7788331
ZEELEARN,20190603,27.3,28.5,27.1,28.2,149118
ZEEMEDIA,20190603,14.35,14.35,13.75,13.85,776440
ZENITHBIR,20190603,0.5,0.6,0.5,0.5,91306
ZENITHEXPO,20190603,66.4,66.4,66.4,66.4,220
ZENSARTECH,20190603,249.75,253.9,244.45,251.9,48725
ZENTEC,20190603,73,74,72.2,72.6,24825
ZICOM,20190603,2.55,2.65,2.5,2.5,24999
ZODIACLOTH,20190603,255,255,243.7,248.25,6628
ZODJRDMKJ,20190603,37.6,37.9,37.45,37.7,346
ZUARI,20190603,171.35,173,169.55,171.85,14501
ZUARIGLOB,20190603,100.55,100.65,98.8,99.4,14351
ZYDUSWELL,20190603,1307,1325,1307,1321.1,3383
NSENIFTY,20190603,11953.75,12103.05,11920.10,12088.55,315296955,0
NIFTYJUNIOR,20190603,27943.95,28165.20,27797.35,28143.05,242900419,0
NIFTYMIDCAPLIQ15,20190603,4240.95,4303.50,4217.40,4298.30,64325237,0
NSE100,20190603,12061.15,12204.05,12024.80,12190.85,561032903,0
NIFTY200,20190603,6193.20,6264.80,6173.70,6258.70,911116281,0
NSE500,20190603,9827.75,9931.65,9796.85,9922.60,1186517526,0
NSEMIDCAP150,20190603,6446.65,6500.30,6419.10,6495.05,359224307,0
MIDCAP50,20190603,4966.05,5009.50,4941.20,5004.85,212875179,0
NSEMIDCAP,20190603,17968.05,18151.15,17880.45,18132.35,350083378,0
NIFTYSMALLCAP250,20190603,-,-,-,5416.20,-,0
NIFTYSMALLCAP50,20190603,-,-,-,3160.45,-,0
NSESMLCAP100,20190603,6550.65,6573.60,6511.70,6566.55,-,0
NIFTYLARGEMIDCAP250,20190603,-,-,-,6108.17,920257210,0
NIFTYMIDSMALLCAP400,20190603,-,-,-,6114.70,-,0
NIFTYAUTO,20190603,8145.45,8345.25,8107.30,8328.20,89801248,0
BANKNIFTY,20190603,31406.05,31674.60,31284.70,31653.65,160090476,0
NIFTYFINSERVICE,20190603,13514.70,13650.15,13486.60,13636.10,89200752,0
NIFTYFMGC,20190603,30019.95,30313.35,29956.30,30278.75,38563328,0
NSEIT,20190603,16159.50,16391.00,16082.80,16360.55,28151209,0
NIFTYMEDIA,20190603,2213.25,2217.95,2182.50,2198.00,28263607,0
NIFTYMETAL,20190603,2905.00,2956.80,2886.30,2951.25,77402301,0
NIFTYPHARMA,20190603,8459.85,8547.35,8371.95,8536.60,19182139,0
NIFTYPVTBANK,20190603,17538.85,17700.80,17464.75,17689.20,86994637,0
NIFTYPSUBANK,20190603,3250.95,3273.80,3208.00,3265.55,106249597,0
NIFTYREALTY,20190603,284.30,287.40,281.55,286.75,15164558,0
NIFTYCOMMODITIES,20190603,3707.15,3736.05,3683.40,3729.70,176791974,0
NIFTYCONSUMPTION,20190603,4828.15,4916.70,4825.25,4911.55,78442804,0
NIFTYCPSE,20190603,2359.65,2379.20,2340.80,2373.75,83653251,0
NIFTYENERGY,20190603,16696.25,16808.80,16572.80,16760.15,101099591,0
NIFTY100ESG,20190603,-,-,-,2253.95,467759658,0
NIFTY100ENHESG,20190603,-,-,-,2296.09,441268402,0
NIFTYINFRA,20190603,3355.30,3362.20,3337.60,3357.90,307702941,0
NIFTYMNC,20190603,13152.50,13357.40,13150.35,13341.30,55358765,0
NIFTYPSE,20190603,3683.05,3699.70,3660.65,3693.05,154753460,0
NIFTYSMEEMERGE,20190603,-,-,-,1512.74,1229300,0
NIFTYSERVSECTOR,20190603,16940.05,17124.35,16901.75,17111.65,204433867,0
NIFTYSHARIAH25,20190603,-,-,-,4383.93,84652827,0
NIFTY50SHARIAH,20190603,-,-,-,2587.74,79553899,0
NIFTY500SHARIAH,20190603,-,-,-,3041.78,290959448,0
NIFTYABGROUP,20190603,-,-,-,3511.42,65026203,0
NIFTYMAHINDRA,20190603,-,-,-,11280.04,9320443,0
NIFTYTATA,20190603,-,-,-,7182.38,50211885,0
NIFTYTATA25CAP,20190603,-,-,-,4963.65,46025821,0
NIFTYABGROUP,20190603,-,-,-,3511.42,65026203,0
NIFTYLIQ15,20190603,4052.05,4114.10,4038.70,4107.80,154145286,0
NIFTY500VALUE50,20190603,-,-,-,4487.09,381474613,0
NIFTYALPHALOWVOL30,20190603,-,-,-,12069.53,97966949,0
NIFTYQUALLOWVOL30,20190603,-,-,-,8452.26,86697927,0
NIFTYALPHAQUALLOWVOL30,20190603,-,-,-,9617.29,93971845,0
NIFTYALPHAQUALVALLOWVOL30,20190603,-,-,-,7459.67,103841987,0
NIFTY50EQUALWEIGHT,20190603,12909.75,13073.40,12866.10,13057.70,315296955,0
NIFTY100EQUALWEIGHT,20190603,13538.05,13682.60,13482.55,13671.15,561032903,0
NIFTY100LOWVOL30,20190603,8960.40,9086.60,8941.80,9076.75,103816129,0
NSEDEFTY,20190603,-,-,-,6047.22,-,0
NIFTY50DIVPOINT,20190603,16.56,16.56,16.56,16.56,-,0
NIFTYDIVOPPS50,20190603,2713.75,2743.85,2708.90,2739.55,233296268,0
NIFTYALPHA50,20190603,12328.95,12522.50,12286.70,12504.35,94714756,0
NIFTY50ARBITRAGE,20190603,-,-,-,1818.29,-,0
NIFTY50FUTINDEX,20190603,-,-,-,4176.21,-,0
NIFTY50FUTTRINDEX,20190603,-,-,-,12101.23,-,0
NIFTYHIGHBETA50,20190603,-,-,-,1642.64,425168611,0
NIFTYLOWVOL50,20190603,-,-,-,10554.71,138041178,0
NIFTY200QUALITY30,20190603,-,-,-,9856.00,-,0
NIFTY50VALUE20,20190603,5567.05,5667.10,5550.85,5653.55,165657184,0
NIFTYGROWSECT15,20190603,6150.60,6278.45,6150.15,6273.55,66029432,0
NIFTY50TR2XLEV,20190603,6796.05,6964.35,6758.65,6949.05,-,0
NIFTY50PR2XLEV,20190603,5321.10,5452.90,5291.80,5440.90,-,0
NIFTY50TR1XINV,20190603,340.10,341.00,335.85,336.25,-,0
NIFTY50PR1XINV,20190603,384.30,385.35,379.50,379.95,-,0
NIFTY-GS-COMPSITE,20190603,1947.33,1954.16,1947.33,1951.51,-,0
NIFTY-GS-4-8YR,20190603,2030.11,2034.85,2030.11,2032.87,-,0
NIFTY-GS-8-13YR,20190603,1913.35,1921.44,1913.35,1918.60,-,0
NIFTY-GS-10YR,20190603,1766.91,1777.70,1766.91,1772.80,-,0
NIFTY-GS-10YR-CLN,20190603,927.17,932.99,927.17,930.34,-,0
NIFTY-GS-11-15YR,20190603,2029.00,2039.66,2029.00,2034.48,-,0
NIFTY-GS-15YRPLUS,20190603,2187.25,2194.56,2187.25,2198.61,-,0
VIX,20190603,16.07,16.23,14.08,15.97,0,0