20MICRONS,20190604,39.95,40.7,39.05,39.9,38760
21STCENMGM,20190604,18.7,19.05,18.35,18.35,496
3IINFOTECH,20190604,3.5,3.55,3.5,3.5,589641
3MINDIA,20190604,22911.9,23100,22512,22575.25,1197
3PLAND,20190604,10.5,10.5,9.5,10,1107
5PAISA,20190604,237.9,239.8,225.05,227.7,16502
63MOONS,20190604,130.75,135.1,128,128.9,108145
8KMILES,20190604,100.5,100.9,99.5,99.75,56061
A2ZINFRA,20190604,16,16.45,15.6,16.3,107555
AARTIDRUGS,20190604,562,567.9,550,554.1,11712
AARTIIND,20190604,1856,1870,1836.05,1846.2,44831
AARVEEDEN,20190604,23.35,23.5,22.8,23.1,6034
AAVAS,20190604,1396.9,1418,1381,1397.7,41928
ABAN,20190604,48.8,49.5,48,48.15,41143
ABB,20190604,1593.35,1609.8,1552,1561.65,97405
ABBOTINDIA,20190604,7861,7902,7800,7879.05,5106
ABCAPITAL,20190604,102.5,105.8,102.45,104.1,3941155
ABFRL,20190604,214.3,220,214.3,217.85,433871
ABMINTLTD,20190604,13.45,13.45,13.45,13.45,100
ABSLNN50ET,20190604,289.9,289.9,278.45,278.45,147
ACC,20190604,1710,1735.85,1650.5,1657.65,1180729
ACCELYA,20190604,899.1,899.1,888,889.85,6941
ACE,20190604,104.5,107.6,104.35,104.95,118611
ADANIENT,20190604,158.15,159.3,154.5,157.6,5502910
ADANIGAS,20190604,179.1,184.15,177.9,181.7,2395791
ADANIGREEN,20190604,43.9,46.15,43.6,45.2,1564837
ADANIPORTS,20190604,423.4,429.85,417.4,425.55,7683485
ADANIPOWER,20190604,49.8,51.25,49.6,50.3,9212403
ADANITRANS,20190604,236.3,238,231,231.8,57830
ADFFOODS,20190604,295,305,293.65,296.2,123122
ADHUNIK,20190604,1.85,1.9,1.8,1.8,42972
ADHUNIKIND,20190604,82.2,83.8,78.3,82.75,20705
ADLABS,20190604,7.45,8,7.45,7.7,55335
ADORWELD,20190604,361.6,366.45,361.1,362.2,1874
ADROITINFO,20190604,13.5,14.4,13.5,14.4,215
ADSL,20190604,17.65,18.2,17.5,17.6,52966
ADVANIHOTR,20190604,64.95,65,63.25,64.3,2767
ADVENZYMES,20190604,214,224,214,222.65,690210
AEGISCHEM,20190604,220.1,221.5,216.25,217.2,70445
AGARIND,20190604,161.95,163,144,148.65,26977
AGCNET,20190604,110,116.9,110,114.85,6016
AGLSL,20190604,56,57.9,55.95,57,5849
AGRITECH,20190604,61.4,62.65,59,59.8,22137
AGROPHOS,20190604,76.05,79.9,75,78,1913
AHLEAST,20190604,206.05,213.9,206,210,1416
AHLUCONT,20190604,337.95,339.5,332.6,335.75,3279
AHLWEST,20190604,340,341,333,337.3,2878
AIAENG,20190604,1794.85,1817.05,1780,1804.05,10634
AIONJSW,20190604,21.15,21.5,21,21,13746
AIRAN,20190604,30.4,32,30.4,30.4,1479
AJANTPHARM,20190604,1055.75,1076,1030,1032.65,385914
AJMERA,20190604,180.9,183.9,179.35,180.9,47497
AKSHARCHEM,20190604,318.95,319,301,307.6,9544
AKSHOPTFBR,20190604,12.6,14.2,12.45,13.4,1151409
AKZOINDIA,20190604,1763.2,1810,1763.2,1790.35,11418
ALANKIT,20190604,38.65,39.1,37.95,38.35,521337
ALBERTDAVD,20190604,424.05,444.95,424.05,438.25,5379
ALBK,20190604,44.5,46.3,44.5,45.3,5733813
ALCHEM,20190604,1.8,1.8,1.75,1.75,719
ALEMBICLTD,20190604,43.95,44.85,43.25,44.75,355449
ALICON,20190604,584,606.05,584,590.35,936
ALKALI,20190604,44.6,46,44.6,45.75,4501
ALKEM,20190604,1778,1790,1754.95,1760.25,29896
ALKYLAMINE,20190604,861,861,832.15,839.4,3931
ALLCARGO,20190604,109.25,112,108.15,110.35,114759
ALLSEC,20190604,306.25,310,306.25,308.9,16648
ALMONDZ,20190604,20.65,21.5,20.1,21.3,11019
ALOKTEXT,20190604,3.8,3.85,3.7,3.85,720696
ALPA,20190604,22.15,22.9,22.15,22.65,7763
ALPHAGEO,20190604,473.05,482,468.2,469.75,5551
ALPSINDUS,20190604,0.95,0.95,0.95,0.95,345
AMARAJABAT,20190604,638,645.85,634,636.4,500959
AMBER,20190604,844.85,851,836,839.2,6660
AMBIKCO,20190604,1093.05,1105,1083.7,1089.85,3304
AMBUJACEM,20190604,235.25,237.85,226.3,226.95,3043423
AMDIND,20190604,19.55,19.75,19.2,19.5,4746
AMJLAND,20190604,19.45,19.75,19.2,19.3,2410
AMRUTANJAN,20190604,327,344,321.35,334.75,128714
ANANTRAJ,20190604,34,34.85,33.5,33.65,258230
ANDHRABANK,20190604,24.9,25.2,24.55,24.75,1160221
ANDHRACEMT,20190604,4.6,4.7,4.4,4.5,38407
ANDHRSUGAR,20190604,384,390.9,365,366.6,85562
ANIKINDS,20190604,14.05,14.05,13.6,13.65,881
ANKITMETAL,20190604,0.55,0.55,0.45,0.55,22813
ANSALAPI,20190604,8.5,8.8,8.45,8.65,96904
ANSALHSG,20190604,9.65,9.7,9.4,9.55,102184
ANTGRAPHIC,20190604,0.85,0.9,0.8,0.9,157255
ANUP,20190604,505.8,506.35,492,495.35,43452
APARINDS,20190604,675.75,676,665,667.5,3711
APCL,20190604,189,189.8,176.2,180.65,27059
APCOTEXIND,20190604,535,554.35,533,549.65,16874
APEX,20190604,289,296,285.35,286.7,80389
APLAPOLLO,20190604,1569,1588.95,1562,1567,11707
APLLTD,20190604,520,524,509,511.15,26155
APOLLO,20190604,129.95,133,127.85,128.65,18985
APOLLOHOSP,20190604,1350,1357.45,1324,1332.3,1306110
APOLLOTYRE,20190604,194.75,202.5,194.3,197.3,4667323
APOLSINHOT,20190604,975,975,952.2,969.75,2199
APTECHT,20190604,156.95,163.9,156.05,158,341740
ARCHIDPLY,20190604,38.45,38.5,37.5,37.55,3525
ARCHIES,20190604,22.85,24,22.35,23.75,96673
ARCOTECH,20190604,4.05,4.2,4,4.05,36311
ARIES,20190604,76.5,76.5,74.95,75.25,13629
ARIHANT,20190604,29,31,27.5,28.55,3088
ARIHANTSUP,20190604,62.5,62.9,61,62,13782
ARMANFIN,20190604,408.15,418.75,404.85,406.05,3607
AROGRANITE,20190604,54.45,54.5,51.2,51.65,10971
ARROWGREEN,20190604,58.7,62.7,58,62.25,8143
ARROWTEX,20190604,16.6,16.7,16.15,16.45,3216
ARSHIYA,20190604,30.55,30.9,29.5,29.6,17063
ARSSINFRA,20190604,41.35,41.35,39.05,40.55,3804
ARVIND,20190604,75.1,76.8,75,76.5,1331677
ARVINDFASN,20190604,805.5,810.85,772.5,777.1,41921
ARVSMART,20190604,118,118,114.7,114.95,17859
ASAHIINDIA,20190604,238.05,240,231.85,233.3,11119
ASAHISONG,20190604,158.1,162.9,155,156.15,2712
ASAL,20190604,52.65,52.8,50,51.15,1280
ASHAPURMIN,20190604,23.5,23.5,22.4,22.4,17763
ASHIANA,20190604,120.95,133.8,120.05,130.5,267879
ASHIMASYN,20190604,11.55,11.75,11,11.35,45466
ASHOKA,20190604,146.4,147.25,142,144.95,184334
ASHOKLEY,20190604,91.85,93.75,91.35,93.05,24114157
ASIANHOTNR,20190604,127,131.4,127,128,824
ASIANPAINT,20190604,1455,1455,1417.05,1421.5,1493226
ASIANTILES,20190604,250.7,259.9,250.5,258.6,207453
ASPINWALL,20190604,152,153.05,147.3,150.5,2765
ASSAMCO,20190604,1.55,1.55,1.55,1.55,58250
ASTEC,20190604,458.25,459.5,451.35,457.15,3198
ASTERDM,20190604,146.05,146.1,143,143.65,13533
ASTRAL,20190604,1354,1354,1302.5,1317.7,15726
ASTRAMICRO,20190604,86.95,91.7,86.95,90.8,303363
ASTRAZEN,20190604,1950,1975,1922.4,1925.95,6128
ASTRON,20190604,109.3,110.85,108,110.25,348206
ATFL,20190604,543.95,549.45,528.55,532.05,7999
ATLANTA,20190604,13.25,13.8,12.75,13.5,40223
ATLASCYCLE,20190604,50,50,48,48.45,6366
ATUL,20190604,3975,4049.9,3930.1,3963.55,9198
ATULAUTO,20190604,304.95,306.8,302.95,303.5,26650
AUBANK,20190604,695,707,693.4,699.95,88797
AURIONPRO,20190604,131,131,124.5,128.3,9058
AUROPHARMA,20190604,650,659.75,648.4,653.75,2104475
AUSOMENT,20190604,37.75,37.75,35.45,36.8,553
AUTOAXLES,20190604,1099.3,1155,1097.25,1137.55,12342
AUTOIND,20190604,46.1,47.3,46.1,46.75,5677
AVADHSUGAR,20190604,678,736.8,678,729.55,267167
AVANTIFEED,20190604,363.45,377.5,362.3,368.7,458823
AVTNPL,20190604,25.3,26.3,24.85,25.55,44799
AXISBANK,20190604,807.55,827.75,805.5,822.8,9515354
AXISCADES,20190604,66.45,66.65,64.65,65.25,231191
AXISGOLD,20190604,2849,2860,2832.5,2852.25,227
AXISNIFTY,20190604,1229.62,1237.97,1224.97,1233.16,148
AYMSYNTEX,20190604,35.35,37.95,34.7,37.25,11972
BAFNAPHARM,20190604,10.55,10.55,10.05,10.05,5254
BAGFILMS,20190604,4.1,4.2,4.05,4.15,88664
BAJAJ-AUTO,20190604,3026.2,3029.3,2970.4,2983.9,450220
BAJAJCON,20190604,335.75,342,335.75,336.4,30718
BAJAJELEC,20190604,538,542,532.2,532.9,53674
BAJAJFINSV,20190604,8344.95,8388,8292.35,8312.85,132333
BAJAJHIND,20190604,9.15,9.25,8.95,9,1969845
BAJAJHLDNG,20190604,3480.15,3598.75,3480.15,3503.35,67310
BAJFINANCE,20190604,3514.5,3550,3509.55,3531.15,1051400
BALAJITELE,20190604,70.2,71.4,69.15,69.7,18277
BALAMINES,20190604,400,405.5,400,402.05,12209
BALAXI,20190604,88.95,88.95,85,88.95,1013
BALKRISHNA,20190604,36,37.45,35.15,35.65,5928
BALKRISIND,20190604,787.8,806.5,785,794.25,1092664
BALLARPUR,20190604,2.45,2.55,2.35,2.4,1023380
BALMLAWRIE,20190604,194.45,196.3,192.55,193.35,53992
BALPHARMA,20190604,67.05,67.45,64.6,65.2,9555
BALRAMCHIN,20190604,158.6,165,158,163.45,2855320
BANARBEADS,20190604,49.65,49.9,47.35,48,1466
BANARISUG,20190604,1465,1498,1465,1476.35,433
BANCOINDIA,20190604,138.3,141.45,137.05,140.15,16301
BANDHANBNK,20190604,599.8,600.9,590.5,592.1,362734
BANG,20190604,46.75,46.95,44.7,46,14536
BANKBARODA,20190604,131.6,135.1,130.7,132.6,27690204
BANKBEES,20190604,3289.9,3298.88,3198.6,3222.08,16144
BANKINDIA,20190604,94.7,98.5,94.5,96.4,10527117
BANSWRAS,20190604,79.8,79.85,74.35,78,6946
BARTRONICS,20190604,5.7,5.9,5.6,5.65,8018
BASF,20190604,1387.35,1387.35,1360,1362.4,2501
BASML,20190604,170,179.8,168,171.3,53
BATAINDIA,20190604,1372,1389.2,1365,1374.6,1092980
BAYERCROP,20190604,3800,3831.95,3668.7,3701.7,8502
BBL,20190604,1153,1172.95,1139.25,1146.65,3181
BBTC,20190604,1145.1,1179,1145,1149.15,51708
BCG,20190604,4.6,4.75,4.55,4.55,169984
BDL,20190604,304.7,306.75,296.25,303.85,32785
BEARDSELL,20190604,14.4,14.85,14.25,14.85,1052
BEDMUTHA,20190604,15.8,16.65,15.5,15.7,22232
BEL,20190604,110.8,114.2,110.8,113.15,9396480
BEML,20190604,995.1,1011.35,981.65,990.9,1366539
BEPL,20190604,74.3,74.7,72.2,72.7,315885
BERGEPAINT,20190604,327,332.35,322.3,323.35,1527521
BFINVEST,20190604,237,252.9,235.95,239.95,113945
BFUTILITIE,20190604,200,208,199.8,202.25,428972
BGLOBAL,20190604,2.3,2.3,2.25,2.3,23772
BGRENERGY,20190604,58.55,59.85,56.7,57.15,49100
BHAGERIA,20190604,275,275.2,266.85,270.85,12641
BHAGYANGR,20190604,28.65,28.7,27.05,27.35,11781
BHAGYAPROP,20190604,27,28.4,25.55,26.3,3070
BHANDARI,20190604,1.8,1.9,1.8,1.85,114379
BHARATFIN,20190604,1047.5,1053.15,1022.55,1031.15,1263219
BHARATFORG,20190604,465,467.65,460.6,463,1066086
BHARATGEAR,20190604,123.65,123.65,119.2,120.45,7503
BHARATRAS,20190604,4322.95,4398,4190.5,4225.6,2204
BHARATWIRE,20190604,41.95,42.95,41,41.2,4742
BHARTIARTL,20190604,351,355.95,349.75,352.4,6625043
BHEL,20190604,71.9,73,70.7,70.9,15631724
BIGBLOC,20190604,33.25,33.25,31.85,31.85,1956
BIL,20190604,293.85,298.9,283.4,292.8,4676
BILENERGY,20190604,3.9,3.9,3.9,3.9,25898
BINDALAGRO,20190604,14.85,17.75,14.85,17.1,255881
BIOCON,20190604,557.3,560.5,540,540.65,2369245
BIOFILCHEM,20190604,7.1,7.55,6.85,7.55,683
BIRLACABLE,20190604,111.4,112.65,109.75,110.85,47243
BIRLACORPN,20190604,672.8,678.8,650.25,654.3,102194
BIRLAMONEY,20190604,50.5,50.5,48.3,48.75,97426
BKMINDST,20190604,3.65,3.7,3.6,3.6,2385
BLBLIMITED,20190604,4.6,4.95,4.6,4.95,17410
BLISSGVS,20190604,161.3,163.35,159.25,161.65,1148730
BLKASHYAP,20190604,16.2,16.25,15.25,15.45,155679
BLS,20190604,128.7,128.9,125.95,127.05,21858
BLUEBLENDS,20190604,2.6,2.6,2.6,2.6,490
BLUECOAST,20190604,7.45,7.45,7.1,7.3,3788
BLUEDART,20190604,2748,2748,2644.7,2662.55,15925
BLUESTARCO,20190604,795.05,809.9,789.15,799.8,49840
BODALCHEM,20190604,114.2,114.95,112.95,113.85,43393
BOMDYEING,20190604,124.9,132,124.55,129.7,1689740
BOROSIL,20190604,192.5,197,192,193.05,34477
BOSCHLTD,20190604,17419.3,17799.9,17270.6,17401.3,18088
BPCL,20190604,415.4,415.9,406.75,408.35,3727312
BPL,20190604,25.4,25.75,24.75,25.2,55625
BRFL,20190604,8.2,8.45,8.1,8.3,12140
BRIGADE,20190604,250,253.85,249.2,252.1,24777
BRITANNIA,20190604,2970.2,2985,2951,2963.1,211082
BRNL,20190604,94.4,94.55,93,93,13145
BROOKS,20190604,53.3,53.3,52.05,52.65,10722
BSE,20190604,620.95,626.45,618.6,624.2,138602
BSELINFRA,20190604,1.8,1.85,1.8,1.8,22006
BSL,20190604,38.45,39.4,36.1,36.3,9380
BSLGOLDETF,20190604,2994.05,3080,2957.05,2972.2,66
BSLNIFTY,20190604,137,137,129.75,129.76,591
BSOFT,20190604,95.3,96.4,93.7,95.7,1033900
BURNPUR,20190604,2.35,2.45,2.35,2.35,90567
BUTTERFLY,20190604,185,185,180.95,181.2,11284
BVCL,20190604,17.85,17.85,16.85,17.6,1203
BYKE,20190604,23.8,25,23,24.45,125911
CADILAHC,20190604,253,260.25,250.9,257.3,2303202
CALSOFT,20190604,19.9,19.9,18.35,18.8,20700
CAMLINFINE,20190604,56.5,58.1,55,55.05,178507
CANBK,20190604,272,280.35,270.6,274.7,7201934
CANFINHOME,20190604,362,369.15,360,364.85,1013913
CANTABIL,20190604,194,198.8,188.2,190.35,33704
CAPACITE,20190604,270.95,276,268,269.4,27015
CAPLIPOINT,20190604,434,457.85,429.05,447.5,200019
CAPTRUST,20190604,186.95,186.95,180,183.5,3150
CARBORUNIV,20190604,373,376.5,373,374.65,14144
CAREERP,20190604,73.8,73.8,70,70.65,10009
CARERATING,20190604,980,989.75,972,976.7,9479
CASTEXTECH,20190604,0.75,0.8,0.75,0.8,74102
CASTROLIND,20190604,149.75,151.5,148.5,149.9,867290
CCHHL,20190604,7.4,7.5,6.8,7.1,32760
CCL,20190604,259.9,266.15,259.9,265.05,37050
CDSL,20190604,226.8,232.2,226,230,356282
CEATLTD,20190604,989.7,1017.5,985.6,1012.55,916621
CEBBCO,20190604,19.9,20.25,19.2,19.25,49344
CELEBRITY,20190604,7.55,7.65,7.3,7.35,29323
CELESTIAL,20190604,5.05,5.15,4.9,5.1,30582
CENTENKA,20190604,227.05,230,224.7,225.25,13112
CENTEXT,20190604,4.85,4.9,4.6,4.75,69407
CENTRALBK,20190604,24.95,25.5,24.9,25,1342711
CENTRUM,20190604,29.6,29.6,28.4,28.75,109997
CENTUM,20190604,528.05,538.05,513.6,526.75,5347
CENTURYPLY,20190604,175,175,171.15,172.3,75342
CENTURYTEX,20190604,1058,1063,1020.35,1023.55,479069
CERA,20190604,3000,3000,2915.55,2942.7,5687
CEREBRAINT,20190604,26,26.5,26,26.4,170137
CESC,20190604,771,786.5,771,777.95,906040
CESCVENT,20190604,455.65,468.5,453.15,460.55,35077
CGCL,20190604,190.1,192.5,181.15,184.45,548352
CGPOWER,20190604,36.2,36.6,35.1,35.5,5627718
CHALET,20190604,347.85,347.9,336.1,340.25,2448
CHAMBLFERT,20190604,180.4,185.7,179,180.5,236831
CHEMFAB,20190604,168.2,173.5,168.2,168.6,5426
CHENNPETRO,20190604,224.2,227.4,218.05,219.05,344210
CHOLAFIN,20190604,1520.1,1548.6,1518,1523.2,206271
CHOLAHLDNG,20190604,499.35,501.85,493,500.2,12204
CHROMATIC,20190604,0.8,0.85,0.8,0.8,47192
CIGNITITEC,20190604,324.45,330,316,323.6,18699
CIMMCO,20190604,33.5,33.6,32.5,33.25,26194
CINELINE,20190604,44.2,45.8,44.05,44.25,10665
CINEVISTA,20190604,6.4,6.5,6.1,6.35,6555
CIPLA,20190604,564,575,561.1,562.65,1558827
CKFSL,20190604,11.25,11.25,11.25,11.25,25303
CLEDUCATE,20190604,112.1,114.85,108.3,109.5,13050
CLNINDIA,20190604,301,302.9,298.25,299.3,26109
CMICABLES,20190604,132.85,134.95,129.8,130.15,40074
CNOVAPETRO,20190604,14.65,15,14.6,14.65,148
COALINDIA,20190604,258.8,264.15,258.1,263.4,6111033
COCHINSHIP,20190604,389,408,389,399.8,149547
COFFEEDAY,20190604,241.05,246.5,241.05,241.85,48575
COLPAL,20190604,1169.7,1170.5,1124.1,1149.4,601434
COMPINFO,20190604,14,14.1,13.55,13.75,36085
COMPUSOFT,20190604,9.3,9.55,9,9.35,37458
CONCOR,20190604,527,544.3,527,537.65,1207456
CONSOFINVT,20190604,41.65,41.65,41.6,41.65,177
CONTROLPR,20190604,254.95,258,247.55,257.6,2695
CORALFINAC,20190604,15.55,16.2,15.5,15.9,8027
CORDSCABLE,20190604,61.05,61.05,59.7,59.85,1268
COROMANDEL,20190604,435.1,440.5,430.35,432.35,287967
CORPBANK,20190604,24.8,25.55,24.75,25.3,269310
COSMOFILMS,20190604,230.85,236,228,232.15,9588
COUNCODOS,20190604,4.7,4.7,4.7,4.7,6498
COX&KINGS,20190604,91,92.3,90,90.75,150203
CPSEETF,20190604,28.5,28.84,28.5,28.6,2031367
CREDITACC,20190604,529.05,543,529.05,539.45,37908
CREST,20190604,112.35,118.7,109.25,115.65,4455
CRISIL,20190604,1507.9,1507.9,1482.1,1499.6,6538
CRMFGETF,20190604,3030,3105.4,3030,3105.4,6
CROMPTON,20190604,243.45,251.8,243.4,248.1,1070005
CTE,20190604,42.05,43,40.95,41.2,4426
CUB,20190604,213.85,217,212.2,216.2,813560
CUBEXTUB,20190604,11.75,11.75,11.75,11.75,1
CUMMINSIND,20190604,766.2,784.3,766.2,778.1,331838
CUPID,20190604,145.4,147.8,138.6,139.9,33140
CYBERTECH,20190604,50.4,51.35,49.2,50.2,12079
CYIENT,20190604,560,561.5,553.2,558.3,55665
DAAWAT,20190604,28.8,29.4,28.5,29.15,342773
DABUR,20190604,408.7,410.3,404.2,405.55,1662840
DALBHARAT,20190604,1171,1187.95,1145.4,1179.1,108903
DALMIASUG,20190604,117.5,121.5,116.75,117.65,246023
DAMODARIND,20190604,38.9,39.85,37.05,38.95,342
DATAMATICS,20190604,103.85,105.85,103.5,105,27275
DBCORP,20190604,193.65,198.2,193.65,196.3,331807
DBL,20190604,584,585,553.85,553.85,461616
DBREALTY,20190604,14.45,15.1,14.45,14.75,90732
DBSTOCKBRO,20190604,9.6,9.9,9.1,9.9,1317
DCAL,20190604,239.8,243.35,238,239.1,49510
DCBBANK,20190604,231.6,239.45,231.6,237.85,2115144
DCM,20190604,41.9,41.9,39.5,40.2,11089
DCMSHRIRAM,20190604,534.1,562,521,526.95,247415
DCW,20190604,18.85,18.9,18.05,18.15,125596
DECCANCE,20190604,420.95,425,407,408.8,4405
DEEPAKFERT,20190604,143.5,144.75,139.9,140.5,158974
DEEPAKNTR,20190604,320.4,329.5,319.95,327.05,631468
DEEPIND,20190604,169.95,169.95,164.05,165.45,152811
DELTACORP,20190604,203.15,213.5,203.15,207.7,1110744
DELTAMAGNT,20190604,65,65,62.5,64.9,151
DEN,20190604,55.2,58.05,55.2,57.45,27248
DENORA,20190604,245.95,250,240,246,1696
DFMFOODS,20190604,259.8,259.85,244,245.75,11625
DHAMPURSUG,20190604,227.25,234.9,227.1,228.05,1068011
DHANBANK,20190604,18.8,18.8,18.2,18.55,186274
DHANUKA,20190604,381,389.1,381,388.25,28363
DHARSUGAR,20190604,10.5,10.9,10.3,10.35,11378
DHFL,20190604,113.8,115.75,111.1,111.75,14080996
DHUNINV,20190604,261.1,273,251.7,254.1,718
DIAMONDYD,20190604,919.95,931.8,903.2,929.45,32462
DICIND,20190604,339.9,348,337.1,344.7,184
DIGJAMLTD,20190604,2.95,3,2.9,2.9,136827
DISHTV,20190604,28.55,29,27.2,27.5,12513091
DIVISLAB,20190604,1610,1610,1580.4,1586.35,803652
DIXON,20190604,2440.85,2452.55,2415,2420.35,14222
DLF,20190604,195,202.65,194.3,195.45,14559889
DLINKINDIA,20190604,94,94.4,91.5,92.5,40995
DMART,20190604,1333.9,1356.4,1326,1333.05,241555
DNAMEDIA,20190604,0.7,0.8,0.7,0.7,180504
DOLLAR,20190604,275,275,266,269.4,14947
DOLPHINOFF,20190604,41.05,41.45,40.8,41.1,18716
DONEAR,20190604,38,38.05,37.25,37.7,5698
DPSCLTD,20190604,13.05,13.05,11.5,12,52144
DQE,20190604,5.3,5.5,5.25,5.45,5480
DREDGECORP,20190604,405.3,418,401.5,408.7,274753
DRREDDY,20190604,2750,2798.45,2400,2665.35,2438393
DSSL,20190604,34.65,34.65,32.5,33,4060
DTIL,20190604,211,217.05,209.4,210.45,4505
DUCON,20190604,18.25,18.95,16.65,16.95,2613697
DVL,20190604,91.7,93,90.65,90.9,7059
DWARKESH,20190604,28.85,29.4,28.3,28.45,808294
DYNAMATECH,20190604,1455,1455,1430,1442.35,225
DYNPRO,20190604,115.95,119,114.3,115.05,8978
EASTSILK,20190604,1.7,1.7,1.65,1.65,1236
EASUNREYRL,20190604,5.7,5.7,5.3,5.35,14333
EBANK,20190604,3815,3815,3700,3700,2
ECLERX,20190604,932.05,939.05,930,937.2,8390
EDELWEISS,20190604,205,210.5,198.55,200.45,2783768
EICHERMOT,20190604,19994,20360,19783.5,20043.45,127955
EIDPARRY,20190604,191.25,193.6,187.6,188.6,136353
EIHAHOTELS,20190604,378.9,378.9,363,366.05,538
EIHOTEL,20190604,178.35,183.45,177.8,179.95,114594
EIMCOELECO,20190604,390.55,406,390.5,404.55,1367
EKC,20190604,27,27.35,25.6,26.05,92596
ELAND,20190604,6.5,6.7,6.2,6.65,5066
ELECON,20190604,52.45,52.65,51.5,51.8,44634
ELECTCAST,20190604,18.3,18.5,17.45,18.25,193875
ELECTHERM,20190604,289.1,302.15,289.1,289.1,40649
ELGIEQUIP,20190604,278.9,280,274.2,275.35,5718
ELGIRUBCO,20190604,25,25,23,23.4,5258
EMAMILTD,20190604,350,352.9,345,346.45,109993
EMAMIPAP,20190604,152,156,150,156,166
EMAMIREAL,20190604,91.75,91.75,88,88.55,8005
EMCO,20190604,2,2.05,1.95,2.05,24624
EMKAY,20190604,84.95,86.45,82.6,84.8,15135
EMMBI,20190604,137.55,141.8,136,140.55,15005
ENDURANCE,20190604,1208.3,1228.5,1201,1210.15,45701
ENERGYDEV,20190604,6.8,7.2,6.7,6.85,28069
ENGINERSIN,20190604,121.75,122.65,120.55,121.1,946941
ENIL,20190604,469.55,471.7,460,460.7,3936
EON,20190604,37.95,39.7,36.6,37,50968
EQ30,20190604,338.72,338.72,321.8,321.8,20
EQUITAS,20190604,140.85,143.25,140.5,141.4,1506902
ERIS,20190604,518.8,518.8,506.05,509.9,17260
EROSMEDIA,20190604,66.85,67.4,66,66.4,171482
ESABINDIA,20190604,1179.95,1194.55,1158.05,1168.65,3283
ESCORTS,20190604,601.05,612.2,597,603,1739309
ESSARSHPNG,20190604,10.05,10.5,10,10.1,6012
ESSELPACK,20190604,130.5,131.2,129.65,130.25,287971
ESTER,20190604,34.9,36,34.5,35.8,30745
EUROCERA,20190604,1.7,1.75,1.65,1.75,14700
EUROMULTI,20190604,0.55,0.65,0.55,0.65,1361
EUROTEXIND,20190604,13.8,13.8,13.8,13.8,29
EVEREADY,20190604,92.35,93.25,90.1,92.35,203949
EVERESTIND,20190604,450,450,441.65,443.7,8332
EXCEL,20190604,1.05,1.05,0.95,1,80906
EXCELCROP,20190604,3126.7,3189.75,3122.4,3171.15,1835
EXCELINDUS,20190604,1102.5,1105,1070.1,1073.05,4406
EXIDEIND,20190604,214.5,217.9,213.2,214.9,1515376
EXPLEOSOL,20190604,443.5,447.95,438.3,440.95,1791
FACT,20190604,43.5,43.5,42,42.15,70300
FAIRCHEM,20190604,545,564.9,540,557.55,20897
FCL,20190604,38.3,38.8,37.8,37.95,143451
FCONSUMER,20190604,42.75,43.45,42.5,42.75,705284
FCSSOFT,20190604,0.2,0.2,0.15,0.2,415458
FDC,20190604,203,208.9,202,203.1,584761
FEDERALBNK,20190604,108,109.65,107.5,107.8,9959995
FEL,20190604,35.15,35.7,35.1,35.25,228394
FELDVR,20190604,33.3,33.9,33.25,33.45,5851
FIEMIND,20190604,460.05,460.05,454.25,457.95,3341
FILATEX,20190604,42.5,42.9,41.8,42.2,131847
FINCABLES,20190604,455,459.95,452.8,457,26064
FINEORG,20190604,1582,1620,1570,1577.4,14404
FINPIPE,20190604,490.05,496.9,489.7,492.15,9744
FLEXITUFF,20190604,38.45,38.8,37.05,37.05,3706
FLFL,20190604,461,463.45,456.1,459.65,105513
FMGOETZE,20190604,543.8,548.1,530,540.05,5067
FMNL,20190604,38.25,40.7,38.25,39.5,3612
FORTIS,20190604,124.9,126.3,123.45,124,822997
FOSECOIND,20190604,1325,1345,1311,1339,568
FRETAIL,20190604,457.85,457.85,449.3,452.75,282700
FSC,20190604,613,624.95,602.65,613.05,11290
FSL,20190604,53.7,54.55,53.3,53.55,1508522
GABRIEL,20190604,131.1,133.45,130.1,132.45,35750
GAEL,20190604,199.3,201.75,198.15,200,75167
GAIL,20190604,356,360.35,355.1,358.25,3121245
GAL,20190604,3.75,3.85,3.7,3.75,24817
GALAXYSURF,20190604,1198.9,1200,1170,1173.65,2958
GALLANTT,20190604,41.95,42.95,40.65,41.55,8944
GALLISPAT,20190604,40.5,40.95,38.15,38.65,18988
GAMMNINFRA,20190604,0.45,0.5,0.45,0.45,1244464
GANDHITUBE,20190604,407.35,409,403.2,407.95,4060
GANECOS,20190604,316.85,320.05,310.35,316.1,10786
GANESHHOUC,20190604,57.05,59.05,56.85,58.1,20657
GANGESSECU,20190604,42.35,46.8,42.35,46.8,32
GARDENSILK,20190604,18.45,18.85,17.95,18.2,6345
GARFIBRES,20190604,1210,1235,1187.5,1201.9,3506
GATI,20190604,75.8,77.65,74.9,75.3,603408
GAYAHWS,20190604,0.75,0.8,0.7,0.8,9806
GAYAPROJ,20190604,185.6,186,179.2,182.1,80176
GDL,20190604,145.45,148.85,143.85,147.55,36636
GEECEE,20190604,121,123.95,118.5,119.95,21779
GENESYS,20190604,104,105,98,99.4,14154
GENUSPAPER,20190604,6.9,7.1,6.9,6.9,36713
GENUSPOWER,20190604,28.15,28.4,27.7,27.8,81398
GEOJITFSL,20190604,35.9,36.2,35.35,35.5,89273
GEPIL,20190604,925,929,902.1,908.6,165381
GESHIP,20190604,281,281.55,277.5,278.25,194688
GET&D,20190604,257.4,262.95,256.25,257.25,25535
GHCL,20190604,262.5,268,259.55,264.3,184967
GICHSGFIN,20190604,268,268,261.5,262.4,16614
GICRE,20190604,230,231.4,223.05,223.8,120717
GILLANDERS,20190604,46.1,48.2,45.6,46.4,1470
GILLETTE,20190604,7351,7480,7341,7417.85,9442
GINNIFILA,20190604,12.55,12.85,12.5,12.6,14041
GIPCL,20190604,77.45,78.6,77,77.3,59296
GKWLIMITED,20190604,680.05,680.05,655.55,658.55,92
GLAXO,20190604,1272.3,1278.8,1265.6,1270,23231
GLENMARK,20190604,547,552.6,539.2,540.6,463313
GLOBALVECT,20190604,75.65,75.65,71.9,71.9,5319
GLOBOFFS,20190604,10.15,10.95,10.15,10.15,2956
GLOBUSSPR,20190604,137.1,143,137,141.9,61022
GMBREW,20190604,522,522,515.1,518.5,9410
GMDCLTD,20190604,79.9,80.95,79.1,80.15,117185
GMMPFAUDLR,20190604,1290.85,1290.9,1228.3,1250.35,5979
GMRINFRA,20190604,15.4,15.65,15.25,15.3,9105185
GNA,20190604,293,303.2,292.25,300.75,24234
GNFC,20190604,287,294.15,286,287.15,197261
GOACARBON,20190604,389.4,429,386.5,412.8,361213
GOCLCORP,20190604,282.95,283.15,275,277.55,1898
GODFRYPHLP,20190604,914.9,934.45,910,922.5,160928
GODREJAGRO,20190604,510.85,513.65,505.1,509.85,33359
GODREJCP,20190604,707.4,711.25,698.05,700.4,529226
GODREJIND,20190604,502,503.9,494.4,500.35,1056499
GODREJPROP,20190604,899.8,923.25,852.25,878.6,641621
GOKEX,20190604,106.35,109.95,104.2,104.85,128201
GOKUL,20190604,13.9,14.6,13.35,14.55,333390
GOKULAGRO,20190604,14.3,14.3,13.7,14.15,74409
GOLDBEES,20190604,2869.9,2881.4,2858.2,2864.45,21606
GOLDENTOBC,20190604,35,38.55,35,35.85,1310
GOLDIAM,20190604,108.05,117,107.4,111.25,136568
GOLDSHARE,20190604,2862.5,2896,2862.5,2885.05,501
GOLDTECH,20190604,12.75,12.75,12.1,12.5,9464
GOODLUCK,20190604,68.8,70,67.6,68.95,19643
GPIL,20190604,253.35,255,247.75,250.8,29590
GPPL,20190604,85.9,86.55,85.3,85.55,51685
GPTINFRA,20190604,50.05,52.15,47.65,47.8,2088
GRANULES,20190604,110,111.1,109.1,109.7,180533
GRAPHITE,20190604,409,430,406.25,421,2155160
GRASIM,20190604,890,903.9,883.3,886.5,997897
GRAVITA,20190604,70.95,71.4,69.1,70.2,36567
GREAVESCOT,20190604,155,156.85,152,152.75,1201380
GREENLAM,20190604,880.05,890,844.05,880.7,2709
GREENPLY,20190604,166,169.95,162.65,169.35,56013
GREENPOWER,20190604,4.3,4.3,4.05,4.2,56010
GRINDWELL,20190604,587.05,596.95,583.2,584.6,9566
GROBTEA,20190604,338,387,338,370.45,697
GRPLTD,20190604,1020.1,1069.95,1016,1021.75,644
GRSE,20190604,118,122.7,117,120.35,548003
GRUH,20190604,317,323.75,315.45,321.5,773344
GSCLCEMENT,20190604,21.05,21.6,20.75,21.2,38749
GSFC,20190604,106,107.8,105,105.4,526986
GSKCONS,20190604,7647.8,7710.9,7560.1,7605,14598
GSPL,20190604,197.5,200,192.3,195.45,426905
GSS,20190604,138.9,143.4,132.4,138.6,926355
GTL,20190604,3.85,3.85,3.65,3.7,23028
GTLINFRA,20190604,0.8,0.85,0.75,0.8,1002227
GTNIND,20190604,9.45,10,9.2,9.8,2383
GTPL,20190604,68.05,68.05,66,67.25,3319
GUFICBIO,20190604,79.8,80.7,77.6,78.05,55288
GUJALKALI,20190604,550,557,542,544.6,45709
GUJAPOLLO,20190604,135.5,140.4,135.1,136.95,1650
GUJFLUORO,20190604,1053.55,1063,1044.75,1052.55,139477
GUJGASLTD,20190604,187,190,184.05,185.05,291951
GULFOILLUB,20190604,890,893.75,885.25,890,17708
GULFPETRO,20190604,58.5,60.25,58.2,58.7,16797
GULPOLY,20190604,52.45,52.45,50.3,50.85,25198
GVKPIL,20190604,6.8,6.8,6.55,6.8,1150618
HAL,20190604,732,739.9,722,724.15,13780
HARITASEAT,20190604,450.8,457.95,442.15,445.95,1278
HARRMALAYA,20190604,68.95,69.65,66.7,67.1,11328
HATHWAY,20190604,25.45,25.45,24.3,24.75,119919
HATSUN,20190604,736.9,736.9,720,728.35,9331
HAVELLS,20190604,762,786.4,762,779.9,1967107
HAVISHA,20190604,0.75,0.8,0.75,0.75,4600
HBLPOWER,20190604,24.8,25.1,24.2,24.55,140906
HBSL,20190604,7.35,7.95,7.35,7.95,1044
HCC,20190604,12.6,12.9,12.5,12.6,945490
HCG,20190604,189.05,193,186.7,187.5,51468
HCL-INSYS,20190604,15.35,15.75,15.15,15.3,318414
HCLTECH,20190604,1112.4,1113.4,1081,1085.85,2064485
HDFC,20190604,2220,2233.9,2209,2223.95,2430870
HDFCAMC,20190604,1780,1815,1780,1810.4,178143
HDFCBANK,20190604,2455,2465.75,2441.05,2452.3,1610747
HDFCLIFE,20190604,442.5,445,435.3,442.7,1252624
HDFCMFGETF,20190604,2932,2955,2932,2938.5,1209
HDFCNIFETF,20190604,1254.8,1256.3,1248.92,1249.94,824
HDFCSENETF,20190604,4349,4349,4190,4213.76,42
HDIL,20190604,21.7,22.15,21.55,21.7,1429390
HEG,20190604,1700,1748.8,1685,1695.7,311561
HEIDELBERG,20190604,207,213.75,206.6,211.1,290394
HERCULES,20190604,107,107.05,105.05,105.25,6913
HERITGFOOD,20190604,393,414.7,388.35,408.2,627919
HEROMOTOCO,20190604,2833,2835,2745,2752.7,1051402
HESTERBIO,20190604,1860,1898,1832.55,1843.6,8070
HEXATRADEX,20190604,16,16,15.25,15.25,5439
HEXAWARE,20190604,359,359,347,348.5,766161
HFCL,20190604,21.85,22.35,21.25,21.35,4278032
HGINFRA,20190604,292,304.75,292,298.8,26564
HGS,20190604,652.05,670,652.05,665.35,6317
HIGHGROUND,20190604,6.05,6.1,5.1,5.2,1902002
HIKAL,20190604,169.95,172.25,167.65,168.55,96884
HIL,20190604,1822.8,1822.8,1743,1748.15,15225
HILTON,20190604,15.1,15.8,15.1,15.8,438
HIMATSEIDE,20190604,195.95,197.15,193,193.85,55632
HINDALCO,20190604,198.85,200.5,196.85,197.8,4728557
HINDCOMPOS,20190604,206.05,215,206.05,210.55,997
HINDCOPPER,20190604,43.65,45.15,43.4,44.25,969869
HINDMOTORS,20190604,7,7.1,6.9,6.9,18167
HINDNATGLS,20190604,63.2,64.4,57,58.65,14852
HINDOILEXP,20190604,125.55,131.4,125.55,127.4,180145
HINDPETRO,20190604,324.55,324.75,317,317.85,6765405
HINDUJAVEN,20190604,407.75,407.75,391.55,392.75,1386
HINDUNILVR,20190604,1831,1845.5,1807.1,1815.6,842283
HINDZINC,20190604,248.6,251.7,246,246.65,891462
HIRECT,20190604,130.1,145.9,130.1,139.05,26975
HISARMETAL,20190604,57.85,57.85,54.55,55.5,5395
HITECH,20190604,313,318,309.35,313.05,7820
HITECHCORP,20190604,93.5,95.9,93,95.15,4362
HITECHGEAR,20190604,273.8,283.3,273.8,279.35,2395
HMVL,20190604,108.85,111.05,107.05,109.8,9574
HNGSNGBEES,20190604,2951,2972.99,2951,2972.99,31
HONAUT,20190604,26698.1,27100,26301,26407.2,1110
HONDAPOWER,20190604,1021,1024.7,999,1002.95,4293
HOTELEELA,20190604,9.1,9.2,8.9,9.05,122341
HOTELRUGBY,20190604,1.35,1.35,1.35,1.35,500
HOVS,20190604,127.05,136.35,126.25,135.3,46529
HPL,20190604,65.5,65.7,64.05,64.7,59430
HSCL,20190604,103.65,106.75,102.7,106.15,432782
HSIL,20190604,290.35,290.35,285,285.9,21608
HTMEDIA,20190604,33.5,33.5,31.5,31.95,125679
HUBTOWN,20190604,28.25,29.3,28.2,28.55,7930
HUDCO,20190604,43.15,43.9,42.8,43.3,813903
IBMFNIFTY,20190604,119,120.25,118,118.5,5078
IBREALEST,20190604,124.65,126.45,122.75,123.55,5577354
IBULHSGFIN,20190604,814.35,819.9,791.75,796.45,5211001
IBULISL,20190604,285.55,294.65,279,284.5,62679
IBVENTURES,20190604,312.2,318.7,304.1,306.95,532574
ICICI500,20190604,158,161,158,158.39,643
ICICIB22,20190604,39.21,39.78,39.07,39.53,570152
ICICIBANK,20190604,417.7,422.75,417.5,419.1,14514451
ICICIGI,20190604,1224.8,1250,1212.4,1243.85,654990
ICICIGOLD,20190604,29.95,29.95,29.2,29.3,30149
ICICILIQ,20190604,999.99,1000,999.96,999.99,271510
ICICILOVOL,20190604,92.66,92.66,92.05,92.05,212
ICICIMCAP,20190604,68,68.19,67.61,67.85,3272
ICICINF100,20190604,129.14,129.49,128.84,128.84,337
ICICINIFTY,20190604,125.32,126.46,125.32,125.51,37413
ICICINV20,20190604,59,59,57.68,57.84,2224
ICICINXT50,20190604,27.8,28.26,27.8,28.11,16293
ICICIPRULI,20190604,398.5,399.2,389.7,394.8,1754137
ICICISENSX,20190604,430,430,423,425.5,41
ICIL,20190604,41.85,41.9,40.25,40.75,58567
ICRA,20190604,2954.9,2980,2948.05,2958.65,46
ICSA,20190604,0.6,0.6,0.5,0.5,6412
IDBI,20190604,36.55,40.7,36.55,39.7,28869821
IDBIGOLD,20190604,2982.05,3000.05,2981.1,2982.45,242
IDEA,20190604,14.05,14.4,13.8,13.85,64187215
IDFC,20190604,38.5,39.2,38.15,38.45,4416882
IDFCFIRSTB,20190604,45,46.35,44.9,45.5,8688578
IDFNIFTYET,20190604,118.05,121.5,117.9,117.91,136
IEX,20190604,154,155.35,152.8,154.75,26875
IFBAGRO,20190604,423.05,424.85,410,418.95,3213
IFBIND,20190604,758,760,737.15,746.85,8521
IFCI,20190604,9.55,9.9,9.45,9.65,5175837
IFGLEXPOR,20190604,211.05,214.3,208.05,209.65,1218
IGARASHI,20190604,245,249,241,244.6,30285
IGL,20190604,340,346.3,338,344.35,2448759
IGPL,20190604,283.35,292,283.35,288.25,6410
IIFL,20190604,171.1,171.1,171.1,171.1,8844
IITL,20190604,75,79.65,75,79.65,425
IMFA,20190604,220,220,213,214.1,7580
IMPAL,20190604,884.35,885,862.4,879.5,1173
IMPEXFERRO,20190604,0.45,0.5,0.45,0.5,5980
INDBANK,20190604,8.85,9,8.25,8.7,32134
INDHOTEL,20190604,154.9,157.1,151.65,152.8,600737
INDIACEM,20190604,106.6,109.25,101.5,101.95,12354853
INDIAGLYCO,20190604,263,272,261,266.75,82039
INDIANB,20190604,284.1,292.7,271.35,273.3,6330574
INDIANCARD,20190604,105,109,104.7,104.7,90
INDIANHUME,20190604,288.3,289.5,286.55,287.4,15603
INDIGO,20190604,1677.3,1704.6,1677.3,1686.3,1135825
INDLMETER,20190604,37.8,37.8,35,36.2,4372
INDNIPPON,20190604,429.95,451.95,429.95,441.45,24626
INDOCO,20190604,183,184.5,179,179.5,90216
INDORAMA,20190604,28.5,30,28.5,29.2,19707
INDOSOLAR,20190604,1.7,1.7,1.65,1.65,95287
INDOSTAR,20190604,391.05,401.2,390,395.65,16136
INDOTECH,20190604,108.5,108.5,100.35,103.25,8209
INDOTHAI,20190604,30.1,32,30.1,31.2,5367
INDOWIND,20190604,4.6,4.8,4.6,4.8,12111
INDRAMEDCO,20190604,39.9,39.95,39.25,39.45,33940
INDSWFTLAB,20190604,35.5,36.1,34.3,35.2,16367
INDSWFTLTD,20190604,5.05,5.3,5.05,5.3,4431
INDTERRAIN,20190604,114.95,114.95,110,110.4,1247
INDUSINDBK,20190604,1663,1672.95,1630,1638,2614383
INEOSSTYRO,20190604,498.85,500.15,485,491.1,15859
INFIBEAM,20190604,45.85,47.35,45.6,45.85,4654064
INFRABEES,20190604,332,354.9,327.7,345.81,4056
INFRATEL,20190604,268.85,275,268.55,274,2551900
INFY,20190604,737.25,739.45,733.15,735.3,11733702
INGERRAND,20190604,637,645.2,633,636.1,4813
INOXLEISUR,20190604,364.85,381.15,363.65,371.95,548103
INOXWIND,20190604,70.8,70.8,67.35,68.95,44116
INSECTICID,20190604,692.5,698.55,686,692.9,5719
INSPIRISYS,20190604,51.05,51.25,50.5,50.7,41
INTEGRA,20190604,0.8,0.8,0.8,0.8,1311
INTELLECT,20190604,261.95,272.75,260,270.1,599836
INTENTECH,20190604,36.9,36.9,35.55,35.9,45098
INVENTURE,20190604,15.05,15.05,15,15,2921
IOB,20190604,12,12.2,11.9,12.15,720914
IOC,20190604,170,170,164.7,165.35,9515155
IOLCP,20190604,211.8,224.95,209.9,221.35,738040
IPAPPM,20190604,423,423,420.2,420.6,122372
IPCALAB,20190604,929.9,938.95,929.9,933.6,96294
IRB,20190604,123.25,124.55,119.9,121.05,3674213
IRCON,20190604,409,416.65,409,413.7,27256
ISEC,20190604,225,228,218.4,226.85,154859
ISFT,20190604,110.5,121.55,110.5,119.7,14814
ISMTLTD,20190604,6.65,7.15,6.65,6.95,17041
ITC,20190604,279.25,282.15,278.8,279.25,13850737
ITDC,20190604,262.2,289.7,262.2,286.45,331487
ITDCEM,20190604,116,116,114.35,114.75,38392
ITI,20190604,96.25,98.3,95.25,95.65,766922
IVC,20190604,4.7,4.7,4.7,4.7,59858
IVP,20190604,95,95,92.3,93,740
IVRCLINFRA,20190604,0.9,0.95,0.9,0.95,8136068
IVZINGOLD,20190604,2940,2940,2940,2940,4
IVZINNIFTY,20190604,1273.2,1273.2,1273.2,1273.2,1
IZMO,20190604,54.65,55.55,54.3,54.7,6845
J&KBANK,20190604,58.7,62,58.55,60.85,2864102
JAGRAN,20190604,114.9,114.9,111.7,111.95,26504
JAGSNPHARM,20190604,30.8,30.8,28.45,29,31039
JAIBALAJI,20190604,29.2,30.3,28.75,30.2,32746
JAICORPLTD,20190604,121.65,124.9,121.2,121.55,826526
JAMNAAUTO,20190604,56.05,59.4,56.05,57.3,667149
JAYAGROGN,20190604,195,204.75,195,200.15,9192
JAYBARMARU,20190604,234.85,237,232,234.05,10456
JAYNECOIND,20190604,4.8,4.9,4.6,4.6,6257
JAYSREETEA,20190604,60.5,61.4,57.05,57.55,188010
JBCHEPHARM,20190604,374.9,389.9,370.05,384.05,76549
JBFIND,20190604,17.95,18,17,17.75,62457
JBMA,20190604,243.5,254,242.05,252.45,13305
JCHAC,20190604,1854.55,1860,1810,1819.3,1487
JETAIRWAYS,20190604,138,142.95,135.35,141.15,8349467
JHS,20190604,21.2,22.55,21.2,21.65,95863
JIKIND,20190604,0.8,0.8,0.8,0.8,8066
JINDALPHOT,20190604,19,19.9,18.15,19.15,3309
JINDALPOLY,20190604,242.4,245.65,236.35,243.4,15858
JINDALSAW,20190604,89.35,90.5,87.45,87.85,561812
JINDALSTEL,20190604,159.1,162.7,158.4,161.6,5068423
JINDCOT,20190604,3.4,3.4,3.2,3.2,18845
JINDRILL,20190604,98.55,99.25,97.05,97.5,8216
JINDWORLD,20190604,75,76,74.45,75.35,155839
JISLDVREQS,20190604,36.05,37,35.7,36.25,23975
JISLJALEQS,20190604,49.75,50.75,48.7,49.2,7994240
JITFINFRA,20190604,12.4,12.4,11.4,11.6,3731
JKCEMENT,20190604,1041,1055,1035,1037.3,93175
JKIL,20190604,165.4,166.5,160,161.4,235701
JKLAKSHMI,20190604,390.95,395.95,374.85,377.2,86349
JKPAPER,20190604,131.5,134.45,131.4,132.8,293470
JKTYRE,20190604,83.15,84.5,81.7,82.1,1180610
JMA,20190604,31.5,34.55,31.5,33,9138
JMCPROJECT,20190604,140.5,141.65,137.05,139.05,82884
JMFINANCIL,20190604,93.6,95.6,93.3,94.05,192831
JMTAUTOLTD,20190604,2.1,2.15,2,2.1,108912
JOCIL,20190604,104.95,105,100.55,101.85,1517
JPASSOCIAT,20190604,4.75,4.8,4.7,4.7,5064024
JPINFRATEC,20190604,2.1,2.1,2.1,2.1,609412
JPOLYINVST,20190604,31.25,34,31.25,34,75
JPPOWER,20190604,2.55,2.55,2.4,2.45,2198789
JSL,20190604,38,38.1,37.05,37.45,185157
JSLHISAR,20190604,85,85.8,84,84.15,58981
JSWENERGY,20190604,72.85,74.4,72.8,73.35,507387
JSWHL,20190604,3010.6,3025,2975,2995.25,5396
JSWSTEEL,20190604,274,276,272.4,274.2,4512003
JTEKTINDIA,20190604,116.05,117.5,112.15,113.5,806467
JUBILANT,20190604,487.15,487.15,456.15,460.25,1119289
JUBLFOOD,20190604,1343,1370.35,1340,1357.1,1412660
JUBLINDS,20190604,112,112.05,110,110.15,3003
JUNIORBEES,20190604,290,290.78,285.05,287.66,27632
JUSTDIAL,20190604,794.2,796.4,749.15,757.15,12613031
JYOTHYLAB,20190604,169.5,171.95,168.5,170.5,113281
KABRAEXTRU,20190604,81.95,82.7,81.55,81.85,6931
KAJARIACER,20190604,645.5,648.6,639.75,641.75,329183
KAKATCEM,20190604,202.5,209.3,199,201,22904
KALPATPOWR,20190604,522.95,524,510,516.55,27662
KALYANIFRG,20190604,263.1,274,263.1,274,22
KAMATHOTEL,20190604,49.15,49.5,47.3,48.2,21071
KAMDHENU,20190604,178.05,181.5,175,175.5,12150
KANANIIND,20190604,4.6,4.7,4.6,4.7,447
KANORICHEM,20190604,67.6,67.6,64.5,64.8,81710
KANSAINER,20190604,463,463,455.6,459.85,137531
KARDA,20190604,205,206.45,204.9,206.1,90042
KARMAENG,20190604,15.2,16,13.45,14.9,3863
KARURVYSYA,20190604,79.2,80.85,79.2,80.5,639404
KAUSHALYA,20190604,0.7,0.7,0.7,0.7,1797
KAVVERITEL,20190604,4,4.2,3.95,4.2,1426
KAYA,20190604,605.55,614.95,594,599.1,4325
KCP,20190604,92.75,92.75,88.1,88.9,104899
KCPSUGIND,20190604,16.25,16.6,16.05,16.25,194911
KDDL,20190604,464.95,464.95,436.8,453.25,454
KEC,20190604,321.8,322.3,315,316.2,180546
KECL,20190604,15.95,16.2,15.75,16.05,15787
KEI,20190604,510.05,517.9,498.4,500,104687
KELLTONTEC,20190604,33.7,35,32.1,34.2,547603
KERNEX,20190604,25.25,25.5,25.25,25.5,2048
KESARENT,20190604,31.75,37.8,31.75,37.8,24040
KESORAMIND,20190604,74.9,74.9,72.2,72.7,804374
KEYFINSERV,20190604,37.15,40.35,37.15,40.35,3
KGL,20190604,1.1,1.1,1.1,1.1,232024
KHADIM,20190604,337.25,346.6,337.25,339.65,2395
KHAITANELE,20190604,2.7,2.9,2.7,2.7,19292
KHAITANLTD,20190604,30.4,30.4,23.2,28.95,6718
KHANDSE,20190604,15.2,15.2,15.2,15.2,100
KICL,20190604,1800.05,1874.95,1800.05,1866.05,587
KILITCH,20190604,174.9,177.75,172,172.75,37145
KINGFA,20190604,722.35,722.4,695,695.9,1673
KIOCL,20190604,139,139,135.9,136.2,3038
KIRIINDUS,20190604,533.35,541.5,531,532.5,44532
KIRLOSBROS,20190604,186.2,188.5,184.5,185.55,17653
KIRLOSENG,20190604,192,196,190.1,193.55,28818
KIRLOSIND,20190604,818,820,800,806.2,631
KITEX,20190604,113.8,114.9,112.65,113.85,70268
KKCL,20190604,1252.35,1289.9,1220,1234.85,1965
KMSUGAR,20190604,8.7,8.85,8.2,8.4,218343
KNRCON,20190604,287,289.5,283.5,288.4,100796
KOHINOOR,20190604,27.3,28.4,27.3,27.6,25815
KOKUYOCMLN,20190604,85,85.35,83.1,83.85,24014
KOLTEPATIL,20190604,232.05,238.75,232.05,234.7,25820
KOPRAN,20190604,40.5,40.5,39,39.35,28457
KOTAKBANK,20190604,1530,1540,1522.2,1531.35,1174433
KOTAKBKETF,20190604,331.1,331.1,322.1,324.06,389225
KOTAKGOLD,20190604,283.75,284.65,282.75,283.95,10609
KOTAKNIFTY,20190604,126.4,128.9,123.28,123.48,171697
KOTAKNV20,20190604,59,59.99,59,59.02,15637
KOTAKPSUBK,20190604,329.7,329.7,324.1,327.41,3298
KOTARISUG,20190604,11.4,11.4,10.3,11.3,57965
KOTHARIPET,20190604,19.15,19.15,18.75,18.9,1809
KOTHARIPRO,20190604,90,92.9,87,87.35,7628
KPITTECH,20190604,96,96,94.7,95.05,201750
KPRMILL,20190604,628.55,630.25,607.1,610.2,26035
KRBL,20190604,344,345.8,339.05,342.4,76353
KREBSBIO,20190604,89,97.75,86.3,89.95,849
KRIDHANINF,20190604,24,24.2,23.25,23.45,626881
KSB,20190604,717.3,734,717,723.65,9278
KSCL,20190604,536.4,543.95,530.3,533,223809
KSERASERA,20190604,0.15,0.15,0.1,0.1,359010
KSK,20190604,0.95,0.95,0.85,0.9,419275
KSL,20190604,222.4,226,220.55,224.7,28644
KTIL,20190604,52.35,52.35,50.5,50.7,1347
KTKBANK,20190604,113,115.6,112,113.45,2106447
KWALITY,20190604,5.2,5.35,5.2,5.25,814916
L&TFH,20190604,135.5,137.85,135.25,136.4,4097203
LAKSHVILAS,20190604,74.1,74.9,73.6,73.9,365259
LALPATHLAB,20190604,1082,1082,1048,1050.65,46203
LAMBODHARA,20190604,49.8,49.9,46.4,47.9,11671
LAOPALA,20190604,203,204,198.15,199.3,11226
LASA,20190604,20.7,20.7,19.6,20.05,32259
LAURUSLABS,20190604,365.95,365.95,356.95,358.7,33479
LAXMIMACH,20190604,5583.35,5583.35,5455,5473.15,2322
LEEL,20190604,8.75,8.95,8.55,8.55,106883
LEMONTREE,20190604,71.9,71.9,69.1,70.3,316426
LGBBROSLTD,20190604,361.05,362.9,355,355.75,3509
LGBFORGE,20190604,3,3,2.8,2.8,2321
LIBERTSHOE,20190604,137.65,139,135,136.25,43682
LICHSGFIN,20190604,558.4,569,555,566.1,1603555
LICNETFGSC,20190604,19.99,19.99,18.85,19.23,767
LICNETFN50,20190604,126.25,126.25,123.8,123.8,74
LICNETFSEN,20190604,481,497.05,481,497.05,28
LICNFNHGP,20190604,124.95,126.2,124.95,126.2,21
LINCOLN,20190604,174.3,177.8,173,176.05,15586
LINCPEN,20190604,206.1,210,206.1,210,391
LINDEINDIA,20190604,569,575.8,564,566.1,14934
LIQUIDBEES,20190604,1000,1000.01,999.65,1000,672526
LIQUIDETF,20190604,1000,1000.01,999.99,1000,54163
LOKESHMACH,20190604,45.7,47.5,45.65,46.65,6034
LOTUSEYE,20190604,19.95,19.95,19.1,19.75,332
LOVABLE,20190604,88,89.7,87.9,88.05,13570
LPDC,20190604,3.6,3.6,3.45,3.45,36435
LSIL,20190604,0.6,0.65,0.6,0.6,1173415
LT,20190604,1561,1585,1558,1569.8,3854101
LTI,20190604,1788,1800,1770.1,1775.2,74910
LTTS,20190604,1699,1708.95,1661.65,1667.55,623200
LUMAXIND,20190604,1498.75,1498.75,1450,1461.05,2735
LUMAXTECH,20190604,124.15,125,123.25,124.3,27036
LUPIN,20190604,746.7,755,738.3,740.1,811822
LUXIND,20190604,1251.95,1265,1240,1249.65,43904
LYKALABS,20190604,25.45,26.2,24.45,25.95,6601
LYPSAGEMS,20190604,5.5,5.8,5.35,5.4,69011
M&M,20190604,654.8,659.4,647.8,650.75,1640476
M&MFIN,20190604,434.85,442,428.1,433.3,1386846
M100,20190604,18.98,18.98,18.56,18.68,22534
M50,20190604,117.5,117.5,116,117.15,294
MAANALU,20190604,92,94,90.65,91.3,4693
MADHAV,20190604,38,39.65,37.4,39.6,1259
MADHUCON,20190604,8.6,8.6,8.55,8.55,7822
MADRASFERT,20190604,24.75,24.75,23.65,24,110059
MAGADSUGAR,20190604,168,170.6,163.3,170.25,56944
MAGMA,20190604,130.1,132,129.1,130.15,991050
MAGNUM,20190604,5.65,5.65,5.3,5.5,4474
MAHABANK,20190604,15.65,16.15,15.2,16,812767
MAHASTEEL,20190604,198.05,206.5,196,205.55,90719
MAHESHWARI,20190604,278.85,278.85,270.05,272.35,51713
MAHINDCIE,20190604,245.9,245.95,241.25,241.95,287108
MAHLIFE,20190604,418,435.3,415.15,425.4,71793
MAHLOG,20190604,510.3,522,493,497.2,88645
MAHSCOOTER,20190604,4350,4384.95,4330.05,4341.8,1910
MAHSEAMLES,20190604,455.4,455.4,443.15,445.35,12598
MAITHANALL,20190604,682.75,691,651,652.4,51562
MAJESCO,20190604,523.55,523.55,510,512.9,12206
MALUPAPER,20190604,26.8,26.8,25,26,3932
MAN50ETF,20190604,121.45,121.45,121,121,23
MANAKALUCO,20190604,6.9,7.1,6.7,7,3315
MANAKCOAT,20190604,5.3,5.55,5.15,5.35,11660
MANAKSIA,20190604,37.2,38.7,37,37.35,262384
MANAKSTEEL,20190604,18.65,19.2,18.65,19,13856
MANALIPETC,20190604,24.55,25.05,24.5,24.75,69352
MANAPPURAM,20190604,134.05,141.2,134.05,138.95,10650609
MANGALAM,20190604,43,43.45,42,42.5,5574
MANGCHEFER,20190604,38.7,39.05,38.5,38.7,16100
MANGLMCEM,20190604,270.5,278.25,266.5,276.6,38219
MANGTIMBER,20190604,13.35,13.85,13.3,13.6,4965
MANINDS,20190604,57.65,57.9,56.6,57.3,49347
MANINFRA,20190604,33.85,34.05,32.35,32.7,96539
MANPASAND,20190604,46.5,46.5,46.5,46.5,193939
MANUGRAPH,20190604,21,21,20.25,20.55,3248
MARALOVER,20190604,25.7,25.7,23.7,24.1,1291
MARATHON,20190604,121.9,122,118,118,1089
MARICO,20190604,376.05,378.3,374,376.65,750693
MARKSANS,20190604,22.25,22.5,21.7,21.8,1139367
MARUTI,20190604,7000,7099,6971.75,7051.8,575281
MASFIN,20190604,536.15,603.7,535.65,586.75,61342
MASKINVEST,20190604,33.6,37.1,33.6,37,2098
MASTEK,20190604,480,482.3,471,474.1,16204
MATRIMONY,20190604,681,695,671,686.75,1797
MAWANASUG,20190604,52.9,55,52.15,52.7,546450
MAXINDIA,20190604,64.7,64.95,63.5,63.6,88120
MAXVIL,20190604,46.05,46.9,45,45.5,27040
MAYURUNIQ,20190604,308.85,308.85,298.1,299.55,11284
MAZDA,20190604,434,444,412,414.25,2260
MBECL,20190604,4.4,4.7,4.4,4.45,17920
MBLINFRA,20190604,11.65,12.25,10.8,11.1,167647
MCDHOLDING,20190604,22,22.65,21.65,22.15,5459
MCDOWELL-N,20190604,552.15,574.8,548.6,571.8,3599023
MCLEODRUSS,20190604,33.85,33.85,33.2,33.35,93558
MCX,20190604,822,828.45,808.2,815.95,140306
MEGASOFT,20190604,7.8,7.8,7.05,7.5,105011
MEGH,20190604,66.75,68.25,66.25,66.45,532499
MENONBE,20190604,77.35,78.75,75.6,77.9,37461
MEP,20190604,39.05,39.95,39.05,39.15,401849
MERCATOR,20190604,2.35,2.45,2.35,2.35,524184
MERCK,20190604,4034.95,4080,3932.05,3970.5,25679
METALFORGE,20190604,8.1,8.1,7.55,7.65,8470
METKORE,20190604,0.5,0.55,0.45,0.5,15077
METROPOLIS,20190604,970.2,973,962.2,970.6,33534
MFSL,20190604,450.9,456.75,444.75,449.95,303243
MGL,20190604,888,906.1,883.05,890.2,304409
MHRIL,20190604,234.7,234.7,228.85,230,35373
MIC,20190604,1,1,0.9,1,155178
MIDHANI,20190604,133,133.1,129.5,130.45,85720
MINDACORP,20190604,117.5,120,115.85,118,36014
MINDAIND,20190604,339,343,335,338,47779
MINDTECK,20190604,46.05,48.6,45.6,46.4,14637
MINDTREE,20190604,981.4,981.4,967.3,971.8,851558
MIRCELECTR,20190604,20.35,20.35,19.5,19.95,94663
MIRZAINT,20190604,57.35,58.6,56.2,56.85,315077
MMFL,20190604,538,543.85,528.65,540.75,2053
MMTC,20190604,25.6,26.7,25.4,26.25,840923
MODIRUBBER,20190604,45,45.9,42.8,45.9,74
MOHITIND,20190604,7.6,7.7,7.3,7.4,5785
MOHOTAIND,20190604,39.9,39.95,36.95,38.2,26159
MOIL,20190604,155.95,158.35,154.6,154.8,121024
MOLDTECH,20190604,56.55,57.7,54.7,55,14722
MOLDTKPAC,20190604,261.95,261.95,249.2,250.85,19814
MONSANTO,20190604,2450,2450,2394,2405.35,2733
MONTECARLO,20190604,304.95,310,304,309.5,12806
MORARJEE,20190604,18.9,19.8,18.9,19.15,29
MOREPENLAB,20190604,20.6,20.75,20.15,20.2,305426
MOTHERSUMI,20190604,114,117.95,113,114.85,13969002
MOTILALOFS,20190604,788.55,799,780,793.15,22872
MOTOGENFIN,20190604,39,39.5,38.05,39,2260
MPHASIS,20190604,984.2,989.4,965.1,969.55,322288
MPSLTD,20190604,553,560.45,549,553.05,4605
MRF,20190604,56026,57600,56025,57382.45,11498
MRO-TEK,20190604,28.05,29.4,27.8,28.35,5718
MRPL,20190604,63.3,63.55,62.6,63,923174
MSPL,20190604,9.1,9.1,8.75,8.95,8730
MSTCLTD,20190604,97.8,98.25,97.1,97.4,11206
MTEDUCARE,20190604,67.95,69.7,67.5,68.1,209778
MTNL,20190604,10.4,10.8,9.55,9.9,5107827
MUKANDENGG,20190604,16.95,17,15.6,15.9,9610
MUKANDLTD,20190604,54.3,55.1,53.3,54,15211
MUKTAARTS,20190604,44.65,46.45,44.4,45.05,11753
MUNJALAU,20190604,49.55,50.7,49.25,49.55,72474
MUNJALSHOW,20190604,161.4,164,159.8,162.65,5056
MURUDCERA,20190604,21.15,21.15,19.85,19.95,10900
MUTHOOTCAP,20190604,749.45,753.25,737.05,739.75,14992
MUTHOOTFIN,20190604,641.3,656.4,641,645.7,980250
MVL,20190604,0.25,0.25,0.2,0.25,95009
N100,20190604,485.1,488.95,475,480.32,23252
NACLIND,20190604,29.15,32.65,29.15,32,326820
NAGAFERT,20190604,6.35,6.35,6.05,6.05,165207
NAGAROIL,20190604,0.3,0.3,0.25,0.3,890054
NAGREEKCAP,20190604,11.5,12.3,11.45,12.3,816
NAGREEKEXP,20190604,22,22.45,21.5,21.7,7541
NAHARCAP,20190604,90.8,90.95,88.4,90.9,392
NAHARINDUS,20190604,40.95,41,39,39.65,6976
NAHARPOLY,20190604,37.85,39,37.85,38.65,6323
NAHARSPING,20190604,80.5,81.55,80.25,80.6,12817
NATCOPHARM,20190604,531.25,549.4,523,542.5,254338
NATHBIOGEN,20190604,455.9,455.9,440.3,444.35,6214
NATIONALUM,20190604,50,51.05,49.8,50.3,5229754
NATNLSTEEL,20190604,4.25,4.25,4.05,4.1,10330
NAUKRI,20190604,2280,2299,2201,2253.4,445102
NAVINFLUOR,20190604,730,735.5,723,723.7,13560
NAVKARCORP,20190604,35.75,36.35,35.15,35.6,176219
NAVNETEDUL,20190604,110.8,110.8,109.25,109.9,14363
NBCC,20190604,62.55,64.4,62.15,63.15,7194976
NBIFIN,20190604,1360,1360,1322,1358.05,1001
NBVENTURES,20190604,94.5,94.9,91.9,92.1,115714
NCC,20190604,98.95,100.4,97.15,97.75,15488084
NCLIND,20190604,152,153.4,145.3,146.2,316354
NDL,20190604,46.15,46.15,43.2,44.45,18762
NDTV,20190604,34.95,35,34.5,34.75,12505
NECCLTD,20190604,7.8,8.15,7.7,7.95,16266
NECLIFE,20190604,18.4,18.6,18,18.1,89460
NELCAST,20190604,60.3,61.95,60.3,60.95,79477
NELCO,20190604,306,311.65,302.15,303.75,50034
NEOGEN,20190604,311,323.9,311,317.75,96085
NESCO,20190604,515,529,515,525.2,18305
NESTLEIND,20190604,11600,11698,11428,11552.35,96144
NETF,20190604,121.18,121.18,120.48,120.52,18
NETWORK18,20190604,32,32.3,30.65,31.3,105894
NEULANDLAB,20190604,599.5,606.1,590,596.7,8785
NEWGEN,20190604,317.35,317.95,313.25,316.15,16867
NEXTMEDIA,20190604,15.5,16,15.5,15.9,8511
NFL,20190604,39.95,40.35,39.5,40.05,451638
NH,20190604,235,235.9,230,230.8,15481
NHPC,20190604,24.8,25.1,24.8,25,2347647
NIACL,20190604,162.25,163.8,160.25,160.85,63355
NIBL,20190604,19.45,19.95,18.35,18.55,1574
NIFTYBEES,20190604,1268,1279,1262.01,1265.9,66682
NIFTYEES,20190604,14801,14850,14400,14700,4
NIITLTD,20190604,104.75,106.85,103.55,103.95,543731
NIITTECH,20190604,1308,1314.95,1300.5,1305.7,241167
NILAINFRA,20190604,7.85,7.85,7.55,7.6,252025
NILASPACES,20190604,1.95,1.95,1.85,1.85,265021
NILKAMAL,20190604,1267,1276.75,1241,1247.4,12392
NIPPOBATRY,20190604,500,503.95,465.7,477.1,11306
NITCO,20190604,37.1,38.4,37,37.4,62238
NITESHEST,20190604,2.85,3.05,2.75,3,221499
NITINFIRE,20190604,0.95,1.05,0.95,1,41894
NITINSPIN,20190604,81.15,81.75,80,80.45,18455
NKIND,20190604,36.25,41.7,35,41.7,18670
NLCINDIA,20190604,66.1,66.3,65,65.8,204412
NMDC,20190604,103.85,105.3,102.85,103.6,4479899
NOCIL,20190604,134.5,135.7,132.5,133.2,196028
NOIDATOLL,20190604,4.6,4.65,4.5,4.5,81536
NRAIL,20190604,274.5,277.75,266,267.6,14753
NRBBEARING,20190604,173.25,173.25,168.65,170.35,59706
NSIL,20190604,1104.05,1105,1081.95,1082.25,109
NTL,20190604,0.75,0.8,0.75,0.8,622
NTPC,20190604,133.15,136.35,133.15,135.05,10439893
NUCLEUS,20190604,354.1,355.45,350,351.25,1475
OBEROIRLTY,20190604,560,569.9,552.3,555.35,211685
OCCL,20190604,1160.65,1165.95,1132.45,1144.55,2896
OFSS,20190604,3415.5,3447,3365.55,3377.2,19322
OIL,20190604,181.7,185.95,181.2,182.15,1452706
OILCOUNTUB,20190604,11.85,11.85,11.35,11.4,10060
OISL,20190604,5.45,5.45,5,5.25,12536
OLECTRA,20190604,209,212,198.55,204.25,176757
OMAXAUTO,20190604,64.7,64.95,61.5,62.8,9885
OMAXE,20190604,205.8,206.4,204.25,204.75,192055
OMKARCHEM,20190604,13.25,13.35,12.85,12.85,46784
OMMETALS,20190604,27.85,28.45,26.7,27.65,51845
ONELIFECAP,20190604,9.9,10.2,9.8,10.1,497
ONEPOINT,20190604,35.35,35.45,33.85,34.5,15378
ONGC,20190604,172.9,173.5,170.05,170.6,8578302
ONMOBILE,20190604,36.2,37.45,35.5,35.85,98523
ONWARDTEC,20190604,63.95,63.95,61.55,62.1,1547
OPTIEMUS,20190604,100.2,106.5,97.8,98.45,73802
OPTOCIRCUI,20190604,6.45,6.6,6.15,6.45,672434
ORBTEXP,20190604,117.9,117.9,115,115,1719
ORICONENT,20190604,26,26.25,25.1,25.7,33218
ORIENTABRA,20190604,22.2,23.5,22.2,22.85,12465
ORIENTALTL,20190604,11.55,11.55,10.9,11.35,92630
ORIENTBANK,20190604,98,106.95,97.2,100.9,15474905
ORIENTBELL,20190604,150.1,151.55,145.1,147.35,11342
ORIENTCEM,20190604,119,121.5,118.2,119,155684
ORIENTELEC,20190604,166.35,168,163,163.75,19800
ORIENTHOT,20190604,42.3,43,41.35,41.6,5109
ORIENTLTD,20190604,152,152,147,151.5,260
ORIENTPPR,20190604,32.6,32.95,32.35,32.55,158628
ORIENTREF,20190604,234,234,226.4,230.1,17790
ORISSAMINE,20190604,805,828.6,796,801.45,13432
ORTEL,20190604,2.45,2.45,2.35,2.4,5419
ORTINLABSS,20190604,17.35,17.45,15.35,15.4,193913
OSWALAGRO,20190604,7.1,8.25,6.7,8.1,84583
PAGEIND,20190604,21000,21059.45,20000.05,20115.3,51485
PAISALO,20190604,405,405,396,398.35,1244
PALASHSECU,20190604,44,47.6,41.55,45.8,2346
PALREDTEC,20190604,33.6,34.5,33.2,33.35,858
PANACEABIO,20190604,181.4,187,179.9,183.8,44296
PANAMAPET,20190604,108.5,111.85,108.5,110.85,5916
PAPERPROD,20190604,260,260.35,257.5,259.55,5183
PARABDRUGS,20190604,1.35,1.35,1.25,1.25,22832
PARACABLES,20190604,12.85,14,12.85,13.05,169313
PARAGMILK,20190604,240.65,243,240.25,242.25,71750
PARSVNATH,20190604,4.4,4.5,4.35,4.4,41608
PATELENG,20190604,24.95,26.7,24.55,26.3,288427
PATINTLOG,20190604,41,41,39.6,39.9,6202
PATSPINLTD,20190604,9.9,9.9,8.9,9.15,11608
PCJEWELLER,20190604,74.15,78.15,72.85,73.7,32012074
PDMJEPAPER,20190604,14.7,15,14.55,14.95,9738
PDPL,20190604,6.1,6.5,6,6.1,2371
PDSMFL,20190604,269.95,269.95,250,255.1,4820
PEARLPOLY,20190604,13,13.25,12.65,13.25,24727
PEL,20190604,2220,2241.75,2182.5,2209.2,506924
PENIND,20190604,37.05,38.45,36.5,38.2,113324
PENINLAND,20190604,7.35,7.5,7.25,7.35,247206
PENPEBS,20190604,63.85,64,62.3,63.05,9564
PERSISTENT,20190604,587.9,597,585.05,593.85,93834
PETRONENGG,20190604,9.85,10.2,9.85,10.2,1382
PETRONET,20190604,247.35,249.2,244.65,246.75,1707772
PFC,20190604,127.6,131.4,127.35,129.65,9846438
PFIZER,20190604,3115.05,3125.6,3098,3115.55,8722
PFOCUS,20190604,59.55,60.7,59.15,60.25,2203
PFS,20190604,16.15,16.25,16,16.15,253725
PGEL,20190604,65.45,69.45,65.45,66,136987
PGHH,20190604,11047,11047,10743,10869.2,1685
PGIL,20190604,171.05,172.85,166.45,167,6441
PHILIPCARB,20190604,143.1,154,143,149.4,1186708
PHOENIXLTD,20190604,669.45,680,662.3,667.65,85800
PIDILITIND,20190604,1292.8,1293.05,1273.5,1279.5,659730
PIIND,20190604,1139.8,1148.9,1119,1144.75,223984
PILANIINVS,20190604,2558,2558,2457.4,2479.3,3800
PILITA,20190604,8.45,8.8,8.25,8.6,327160
PIONDIST,20190604,119.6,123,114.5,116.25,29679
PIONEEREMB,20190604,24.2,25.75,24.2,25.6,2900
PIRPHYTO,20190604,29,29,28.5,28.5,9821
PITTIENG,20190604,47.8,47.8,46,46.35,21993
PKTEA,20190604,148.85,148.85,141,141.3,314
PLASTIBLEN,20190604,197.1,204.95,192.05,202,16844
PNB,20190604,81.9,83.9,81.5,82.4,31249718
PNBGILTS,20190604,35.15,35.3,34.3,35,238119
PNBHOUSING,20190604,832,854,830,845.1,342061
PNC,20190604,18.95,19,17.1,18.05,6668
PNCINFRA,20190604,196.75,202,195.6,200.1,176515
PODDARHOUS,20190604,520,547,495.5,530,322
PODDARMENT,20190604,180,187.95,179.85,184.75,4070
POKARNA,20190604,174,181.95,170.95,173.15,64183
POLYCAB,20190604,609.9,620,606.1,610.6,67372
POLYMED,20190604,195.05,196.9,194.75,194.9,3840
POLYPLEX,20190604,579.9,582.4,569.95,570.8,29913
PONNIERODE,20190604,129.3,133,129.2,130.95,768
POWERGRID,20190604,192.55,196,191.95,192.95,6439005
POWERMECH,20190604,1029.95,1030,995,1002,15771
PPAP,20190604,283.25,288.75,276.1,278.55,3083
PRABHAT,20190604,64.8,66.15,63.2,63.95,48551
PRADIP,20190604,0.9,0.9,0.9,0.9,503
PRAENG,20190604,7.9,8.3,7.75,7.9,15426
PRAJIND,20190604,146,152.6,145.55,150.85,2791675
PRAKASH,20190604,71.7,72.4,71.25,71.6,147593
PRAKASHCON,20190604,3.4,3.4,3.25,3.3,345801
PRAKASHSTL,20190604,0.25,0.25,0.25,0.25,6226
PRAXIS,20190604,120.55,122.7,116,117.3,13513
PRECAM,20190604,64.05,65.2,63.1,64.95,48088
PRECOT,20190604,37.15,39.6,37.15,37.2,397
PRECWIRE,20190604,201.8,202,196.25,199,4056
PREMEXPLN,20190604,226.8,230.8,222.5,224.45,11786
PREMIER,20190604,5,5,4.6,4.85,993
PREMIERPOL,20190604,25.3,26.45,23.25,23.65,9211
PRESSMN,20190604,28.4,29,28.2,28.65,7844
PRESTIGE,20190604,289.9,293.95,281.8,286.7,492068
PRICOLLTD,20190604,40.5,40.75,39.3,39.45,64041
PRIMESECU,20190604,41.3,41.3,40.05,40.4,4824
PROSEED,20190604,0.4,0.45,0.4,0.45,37850
PROVOGE,20190604,1.05,1.15,1.05,1.05,18093
PROZONINTU,20190604,30.05,30.75,29.8,30.2,33343
PRSMJOHNSN,20190604,100.3,101.4,96,96.7,329559
PSB,20190604,28.4,28.75,27.9,28.4,49770
PSL,20190604,1,1,0.95,1,37572
PSPPROJECT,20190604,527.95,532.5,521,527.45,20993
PSUBNKBEES,20190604,361,367,360,361.87,1549
PTC,20190604,70.7,71.35,70.1,70.2,291597
PTL,20190604,41.65,41.65,40.5,41.25,5460
PUNJABCHEM,20190604,673.95,674,663,663.6,2268
PUNJLLOYD,20190604,1.7,1.75,1.65,1.7,439939
PURVA,20190604,81,81.5,79.3,79.85,63659
PVR,20190604,1771,1807.7,1765.1,1777.05,411703
QGOLDHALF,20190604,1425,1433,1422,1426.35,243
QNIFTY,20190604,1225.5,1226.5,1224,1225.6,125
QUESS,20190604,649.6,654.8,645.75,649.75,390614
QUICKHEAL,20190604,189.85,193.65,187.4,189.75,68617
QUINTEGRA,20190604,0.3,0.35,0.3,0.35,1650
RADAAN,20190604,2.3,2.55,2.3,2.5,9853
RADICO,20190604,334.5,339.5,328.1,329.1,496943
RADIOCITY,20190604,57.55,59.9,57.55,58.2,32753
RAIN,20190604,112.4,117.4,112,115.2,1160621
RAINBOWPAP,20190604,0.85,0.9,0.8,0.9,31722
RAJESHEXPO,20190604,658.5,659.25,656,656.45,194686
RAJSREESUG,20190604,25.3,26,25.15,25.25,17832
RALLIS,20190604,151,152.55,151,152,41397
RAMANEWS,20190604,20.75,20.75,20.2,20.3,24843
RAMASTEEL,20190604,96.55,101,95.3,96.55,112821
RAMCOCEM,20190604,822.3,826.5,800.05,808.05,465376
RAMCOIND,20190604,204,206.5,202.25,205.05,45854
RAMCOSYS,20190604,232.65,235.6,227.7,230.25,73360
RAMGOPOLY,20190604,2,2,2,2,416
RAMKY,20190604,122.95,125.2,119.5,120.65,93759
RANASUG,20190604,3.2,3.35,3.1,3.15,170412
RANEENGINE,20190604,485.05,495,470,471.85,2080
RANEHOLDIN,20190604,1187.95,1202,1184.25,1190.95,719
RATNAMANI,20190604,954.8,954.8,936,945.9,38956
RAYMOND,20190604,841.8,859.95,840.75,850.9,622882
RBL,20190604,648,648,635.95,639.55,6274
RBLBANK,20190604,693.95,705.9,689.2,691.25,1715553
RCF,20190604,63.25,64.85,62.65,63.6,1103929
RCOM,20190604,1.95,2,1.9,1.95,15117466
RECLTD,20190604,145.2,151.2,144.95,148.65,8024933
REDINGTON,20190604,102,105.15,101.25,103.6,317286
REFEX,20190604,64.65,64.65,64.65,64.65,6028
REGENCERAM,20190604,2.5,2.7,2.5,2.7,1048
RELAXO,20190604,853.95,853.95,841.1,845.75,19466
RELCAPITAL,20190604,119,126.3,118.3,120.9,16154393
RELCNX100,20190604,125.04,125.04,123.92,124.46,661
RELCONS,20190604,53.69,53.69,49.3,51.5,3626
RELDIVOPP,20190604,31.04,31.25,31.04,31.13,532
RELIANCE,20190604,1357.45,1374.25,1348.1,1351.65,7059911
RELIGARE,20190604,24,26.25,23.7,25.05,181973
RELINFRA,20190604,98.9,101.45,96.5,96.95,14043431
RELNV20,20190604,590.86,594.99,590,591.9,313
REMSONSIND,20190604,77,77.8,75,75,7174
RENUKA,20190604,10.2,10.55,10.15,10.2,544698
REPCOHOME,20190604,400,407.8,396,400.3,704286
REPRO,20190604,589.95,590,576,579.65,3342
RESPONIND,20190604,89,101.6,88.05,92.2,378053
RETFMID150,20190604,65,65.32,64.89,64.94,323612
REVATHI,20190604,478,480.05,464,467.25,2819
RGL,20190604,291.95,293.35,281.25,283.75,13457
RHFL,20190604,21.3,22,21.3,21.4,114226
RICOAUTO,20190604,68.5,69.3,67.75,68.5,202586
RIIL,20190604,332,336.4,327.25,328.8,188249
RITES,20190604,279.85,283,274.5,275.3,260346
RKDL,20190604,7.1,7.7,7.1,7.45,322
RKFORGE,20190604,505,505,486.6,497,67799
RMCL,20190604,10.3,10.75,10.3,10.3,88694
RML,20190604,367.75,367.8,361.25,362.25,2920
RNAM,20190604,220.9,221,219.35,219.65,426264
RNAVAL,20190604,7.8,7.95,7.6,7.7,493510
ROHITFERRO,20190604,1.4,1.4,1.4,1.4,942
ROHLTD,20190604,118.85,120.55,117.45,118.75,6545
ROLLT,20190604,1.95,2.15,1.95,2.05,239
ROLTA,20190604,6.75,6.75,6.35,6.4,160459
ROSSELLIND,20190604,51.15,52.55,49.55,50.15,8162
RPGLIFE,20190604,254,255.05,251.9,253.15,7157
RPOWER,20190604,7.3,7.45,6.95,7,51195744
RPPINFRA,20190604,127.1,128.15,123.55,124.6,3229
RRSLGETF,20190604,19.04,19.16,19.04,19.14,48414
RSSOFTWARE,20190604,28.2,28.7,28,28.05,8700
RSWM,20190604,157.85,162.75,154.5,155.4,6986
RSYSTEMS,20190604,45.15,46.15,45.1,45.75,9883
RTNINFRA,20190604,2.15,2.15,2.1,2.1,142989
RTNPOWER,20190604,2.2,2.3,2.2,2.3,714185
RUBYMILLS,20190604,256,256,246.65,249.25,2491
RUCHINFRA,20190604,2.8,2.8,2.7,2.7,13271
RUCHIRA,20190604,99.2,101.1,98.1,99.6,51416
RUCHISOYA,20190604,6.65,7.25,6.65,7.1,2097719
RUPA,20190604,277.2,280.65,268.1,270.25,19226
RUSHIL,20190604,657.55,663,635.1,640.3,8560
RVNL,20190604,26.2,28.35,25.7,27.65,29326652
SABTN,20190604,3.7,3.85,3.55,3.8,8216
SADBHAV,20190604,260.8,261.8,255,256.7,98504
SADBHIN,20190604,81.75,82.5,79,79.65,7270
SAGARDEEP,20190604,47.15,47.15,46,47.1,16007
SAGCEM,20190604,696,696,666.1,685.35,11680
SAIL,20190604,51.25,52.25,49.9,50.5,23146171
SAKAR,20190604,61.95,61.95,57.2,59.45,224
SAKHTISUG,20190604,11.25,11.35,10.75,10.9,22925
SAKSOFT,20190604,295,301,284,289.5,10032
SAKUMA,20190604,29.5,30.3,28.8,28.95,277344
SALASAR,20190604,193.8,194.85,188.2,194.2,47397
SALONA,20190604,93.95,93.95,89.05,91.1,453
SALSTEEL,20190604,4.65,4.65,4.3,4.45,23369
SALZERELEC,20190604,132.25,143.45,130,138.25,32788
SAMBHAAV,20190604,4.15,4.35,4.1,4.2,15247
SANCO,20190604,19.25,19.25,18.75,18.95,240917
SANDESH,20190604,720.05,728,715,718.25,375
SANDHAR,20190604,300.35,302,292.5,298.4,2988
SANGAMIND,20190604,60.95,63.35,59.3,60.85,53873
SANGHIIND,20190604,69.9,70.5,64.8,65.8,150785
SANGHVIFOR,20190604,23.9,23.9,21.9,21.9,2
SANGHVIMOV,20190604,126.15,129,125.5,128.35,4331
SANOFI,20190604,5474.9,5474.9,5367,5391.25,16517
SANWARIA,20190604,7.7,7.9,7.7,7.75,524865
SARDAEN,20190604,267.55,270,265.5,266.65,6618
SAREGAMA,20190604,555,561,549.05,553.45,18655
SARLAPOLY,20190604,27.6,29.4,27.6,28.8,23316
SASKEN,20190604,710.1,730.95,710.1,719,8167
SASTASUNDR,20190604,108,110,105.95,109.25,2660
SATHAISPAT,20190604,7.9,7.9,7.8,7.9,666
SATIN,20190604,334.35,338.8,330.05,330.95,12199
SBIETFQLTY,20190604,103,103,97.55,97.63,1546
SBILIFE,20190604,690.25,700,687.5,698.4,410079
SBIN,20190604,354,357.2,351.4,352.4,18130636
SCAPDVR,20190604,0.65,0.7,0.65,0.7,2113
SCHAEFFLER,20190604,5012.1,5093.9,5001.3,5063,1463
SCHAND,20190604,116,116.4,109.5,110,44965
SCHNEIDER,20190604,99.05,101,98,99.1,34978
SCI,20190604,32.7,33.6,32.5,33.1,380446
SEAMECLTD,20190604,471,481,458,463.05,18292
SELAN,20190604,173,174.45,171.55,172.1,28445
SELMCL,20190604,0.95,1.05,0.95,1,77224
SEPOWER,20190604,3.35,3.5,3.2,3.5,4267
SEQUENT,20190604,70.6,70.6,68.4,69.05,558218
SESHAPAPER,20190604,989.2,995.75,985,987.6,2119
SETCO,20190604,27.8,28.35,27.45,27.65,51358
SETF10GILT,20190604,211.1,211.35,170.06,211,899
SETFGOLD,20190604,2902.35,2921,2901.05,2907.85,4632
SETFNIF50,20190604,123.61,123.64,122.96,123.2,71113
SETFNIFBK,20190604,319.43,320.7,318.43,318.91,130049
SETFNN50,20190604,288,288,285.55,285.78,3784
SFL,20190604,1277,1283.8,1255.55,1275.75,2921
SGL,20190604,11.75,11.9,10.75,11.9,236239
SHAHALLOYS,20190604,15.75,16,14.85,15.6,7442
SHAKTIPUMP,20190604,453.2,460.4,448,450.4,18415
SHALBY,20190604,124.85,125.55,123,123.45,10672
SHALPAINTS,20190604,89.6,91.05,86.1,86.75,61295
SHANKARA,20190604,515.95,518.05,496.4,504.85,33320
SHANTIGEAR,20190604,116.05,118.75,116.05,118,5101
SHARDACROP,20190604,362,364.4,354,360.45,4180
SHARDAMOTR,20190604,1449.7,1491.45,1444.05,1474.1,1525
SHARIABEES,20190604,264.99,265,263,263,25
SHEMAROO,20190604,365.65,372.95,363.6,365.5,1731
SHILPAMED,20190604,346.1,350,346.1,347.65,5355
SHIRPUR-G,20190604,17.15,17.15,17.15,17.15,20054
SHIVAMAUTO,20190604,35.1,35.65,34.4,34.7,91159
SHIVAMILLS,20190604,50.15,52.15,50.05,50.3,2186
SHIVATEX,20190604,135,144.35,131.1,134.05,971
SHK,20190604,152.9,154.8,151.5,153.75,58334
SHOPERSTOP,20190604,483.7,484.95,480.35,484.75,11943
SHREECEM,20190604,21676,22080,21125.55,21200.5,24518
SHREEPUSHK,20190604,134.4,137.9,132,134.3,23947
SHREERAMA,20190604,5.5,5.65,5.25,5.45,40204
SHREYANIND,20190604,156.1,159.8,155,155.95,11781
SHREYAS,20190604,173.05,177.3,173,173.2,3309
SHRIPISTON,20190604,990,1030,990,1030,73
SHRIRAMCIT,20190604,1557.7,1635.05,1540.85,1610.6,4575
SHRIRAMEPC,20190604,7.95,8.5,7.95,8.15,75512
SHYAMCENT,20190604,5.25,5.6,5.15,5.3,8506
SHYAMTEL,20190604,7.45,7.45,7.45,7.45,150
SICAGEN,20190604,25.15,25.6,24.3,24.7,16919
SICAL,20190604,125.95,126,121.3,122.15,7148
SIEMENS,20190604,1280,1280,1260,1267.25,357442
SIGIND,20190604,36.6,37.3,34.25,34.5,7347
SIL,20190604,13.3,13.35,12.75,13.2,1660
SILINV,20190604,193.15,202.3,193.15,193.55,2272
SIMBHALS,20190604,10,10,9.55,9.65,24606
SIMPLEXINF,20190604,150.9,151.5,143.45,146.6,40518
SINTEX,20190604,6,6.05,5.8,5.9,3036322
SIS,20190604,917.85,925,892.55,898.7,10208
SITASHREE,20190604,0.5,0.55,0.5,0.5,47309
SITINET,20190604,2.75,2.95,2.75,2.85,257011
SIYSIL,20190604,349,349.25,337.1,338.85,17237
SJVN,20190604,25.25,25.6,25.25,25.4,913385
SKFINDIA,20190604,1880,1902.9,1880,1895.1,3199
SKIL,20190604,9.1,9.9,9.1,9.9,19931
SKIPPER,20190604,64.05,64.05,63,63.45,18583
SKMEGGPROD,20190604,46.05,47.4,45.95,46.5,7884
SMARTLINK,20190604,83.5,85.3,82.2,82.7,7068
SMLISUZU,20190604,851,860.25,845,849.85,11298
SMPL,20190604,0.35,0.45,0.35,0.4,75217
SMSLIFE,20190604,470,475,436.6,468.05,6511
SMSPHARMA,20190604,59.7,59.75,58.5,59.1,11353
SNOWMAN,20190604,37,37,36.05,36.25,81234
SOBHA,20190604,536.5,573,536.5,554.85,536711
SOLARA,20190604,480.3,481.4,468.05,473.25,13119
SOLARINDS,20190604,1186,1193,1151.1,1158.3,33987
SOMANYCERA,20190604,445.15,445.15,432.9,435.9,7031
SOMATEX,20190604,4.5,4.5,4.1,4.1,635
SOMICONVEY,20190604,21,21.85,20.15,20.85,4793
SONATSOFTW,20190604,346.85,354,346.2,349.35,59780
SORILINFRA,20190604,285,291.9,281.1,283.6,28894
SOTL,20190604,1311,1320,1288.05,1292.1,8648
SOUTHBANK,20190604,14,14.4,14,14.25,7342988
SOUTHWEST,20190604,24.3,26.95,24.05,26.3,4203
SPAL,20190604,291,291.05,284.95,285.5,6754
SPARC,20190604,142,145.45,141.5,142.25,257289
SPCENET,20190604,1.35,1.4,1.35,1.4,50039
SPECIALITY,20190604,89.9,89.9,87,87.75,14626
SPENCERS,20190604,113.8,114.95,110.7,111.55,107402
SPENTEX,20190604,1.45,1.45,1.4,1.4,9201
SPIC,20190604,25.6,25.6,24.5,24.55,63595
SPICEMOBI,20190604,8.8,9.1,8.6,8.9,5966
SPLIL,20190604,38.7,39.8,38,38.2,34224
SPMLINFRA,20190604,26.75,26.9,25.75,26.3,10969
SPTL,20190604,14.15,14.3,12.85,13.1,3897815
SPYL,20190604,0.2,0.25,0.2,0.2,99267
SREEL,20190604,195,199,194.05,198.15,7165
SREINFRA,20190604,24.45,25.1,24,24.55,439656
SRF,20190604,2842,2919.5,2834,2896,344046
SRHHYPOLTD,20190604,144,147.9,141.2,144.5,10779
SRIPIPES,20190604,183,186.3,182.1,184.6,18530
SRTRANSFIN,20190604,1175,1187,1162,1165.4,1033967
SSWL,20190604,786.25,800.05,786.25,792.2,1252
STAMPEDE,20190604,1.35,1.35,1.3,1.3,29609
STAR,20190604,435.8,436.85,424.5,433.3,627923
STARCEMENT,20190604,122.95,140,121.45,128.6,102878
STARPAPER,20190604,121.15,124.7,121.15,122.05,23341
STCINDIA,20190604,121.6,126.4,120.05,123.2,162100
STEELXIND,20190604,12,12.25,11.45,11.8,127865
STEL,20190604,94.45,97.8,92.4,93.4,3537
STERTOOLS,20190604,234.25,234.25,225.25,228.45,3619
STRTECH,20190604,175.8,177.7,172.75,173.8,1148187
SUBEX,20190604,6.9,7,6.8,6.85,643565
SUBROS,20190604,266.2,266.85,260.2,265.7,10956
SUDARSCHEM,20190604,337.1,338,333.3,334.2,9098
SUJANAUNI,20190604,0.3,0.3,0.25,0.25,35153
SUMEETINDS,20190604,3.05,3.05,2.85,2.9,109397
SUMMITSEC,20190604,552.1,573,552.1,556.05,1176
SUNCLAYLTD,20190604,2599.95,2600,2562,2577.35,589
SUNDARAM,20190604,1.9,1.95,1.85,1.85,263745
SUNDARMFIN,20190604,1678.9,1698,1661.7,1677.55,8926
SUNDARMHLD,20190604,95.05,96,93.5,94.25,16458
SUNDRMBRAK,20190604,349,358,333.65,339.5,1890
SUNDRMFAST,20190604,535.6,547.9,535.6,542.05,24177
SUNFLAG,20190604,40.85,41.5,39.6,39.95,88499
SUNILHITEC,20190604,0.9,0.9,0.85,0.85,297519
SUNPHARMA,20190604,414.8,417.9,409.1,411.15,3279047
SUNTECK,20190604,500.9,506.3,492.95,500.6,138143
SUNTV,20190604,542.9,544.95,530.5,536.9,2388316
SUPERHOUSE,20190604,111.95,112.3,109,110.1,3796
SUPERSPIN,20190604,5.95,5.95,5.7,5.75,45756
SUPPETRO,20190604,220.2,225.85,218.75,220.65,18528
SUPRAJIT,20190604,213.9,213.9,208,208.4,11732
SUPREMEIND,20190604,1065,1085,1035.5,1061.7,296055
SUPREMEINF,20190604,21.2,21.5,21.2,21.2,610
SURANASOL,20190604,7.25,7.7,7.15,7.35,22402
SURANAT&P,20190604,4.1,4.35,4,4.05,36395
SURYALAXMI,20190604,29.05,29.05,27.45,27.6,5548
SURYAROSNI,20190604,254.35,255.25,250.55,252.1,29669
SUTLEJTEX,20190604,35.35,35.75,33.8,33.9,142436
SUVEN,20190604,270.25,276.3,269.25,273.3,97854
SUZLON,20190604,5.45,5.7,5.4,5.45,32476660
SWANENERGY,20190604,107,107,104.2,105.4,107682
SWARAJENG,20190604,1444.45,1469.1,1433.6,1438.05,11606
SWELECTES,20190604,233.05,233.05,221.15,228.3,2577
SYMPHONY,20190604,1466,1479.95,1420.1,1433.55,29593
SYNCOM,20190604,1.5,1.55,1.5,1.55,15549
SYNDIBANK,20190604,35.8,37.9,35.65,36.75,10208536
SYNGENE,20190604,689.9,689.9,676,681.4,79076
TAINWALCHM,20190604,69,69,65.45,65.9,1359
TAJGVK,20190604,206.75,207.9,194,196.3,31583
TAKE,20190604,152.8,153,150.2,150.7,236708
TALBROAUTO,20190604,185.4,187.7,182.2,184.65,12472
TALWALKARS,20190604,51.75,51.85,50.15,50.75,74182
TALWGYM,20190604,113.95,115.35,112,113.4,26713
TANLA,20190604,56.7,58.5,56.65,58.5,603048
TANTIACONS,20190604,3.05,3.05,3,3,360
TARAJEWELS,20190604,0.9,0.95,0.9,0.95,6359
TARMAT,20190604,37.65,38.1,37.15,37.45,1680
TASTYBITE,20190604,8200,8250,8060,8151.6,414
TATACHEM,20190604,633,645,625.3,630.95,1069302
TATACOFFEE,20190604,90.9,92.95,90.75,91.15,376405
TATACOMM,20190604,540,545.3,534.65,537.6,121930
TATAELXSI,20190604,875,881.95,865.7,868,377346
TATAGLOBAL,20190604,244.6,258.7,244,253.45,10943654
TATAINVEST,20190604,898,898,881.7,882.45,7152
TATAMETALI,20190604,605.5,608.9,595,600.45,22649
TATAMOTORS,20190604,174.25,177.2,172.4,173.25,17428731
TATAMTRDVR,20190604,84.25,86.65,84.25,85.7,2941267
TATAPOWER,20190604,67.5,68,66.45,66.7,4864404
TATASPONGE,20190604,726,727.45,717.15,720.8,18662
TATASTEEL,20190604,496,502.75,491.9,497.65,6212566
TATASTLBSL,20190604,30.85,31.4,30.55,30.8,631372
TBZ,20190604,53.2,53.45,52.75,52.95,30690
TCI,20190604,312.8,312.8,304,307.6,14326
TCIDEVELOP,20190604,356,356.95,344.05,344.05,121
TCIEXP,20190604,685.05,688.9,680.05,682.35,4106
TCIFINANCE,20190604,16,16,14.85,15.15,10114
TCNSBRANDS,20190604,795,807,776.15,779.95,7054
TCPLPACK,20190604,375,379,365,367.5,7828
TCS,20190604,2224,2224,2175,2183.1,2408658
TDPOWERSYS,20190604,156.5,158.05,155.3,156.75,6772
TEAMLEASE,20190604,3028,3028,2940.1,2958.6,73659
TECHIN,20190604,3.75,3.75,3.75,3.75,25
TECHM,20190604,756.3,762.7,746.8,748.3,2332547
TECHNOE,20190604,264,279,255.5,271.2,127416
TECHNOFAB,20190604,42.15,42.15,38,38.3,85527
TEJASNET,20190604,183.8,188.4,178.5,179.8,78521
TERASOFT,20190604,41.85,41.85,39.85,40,9000
TEXINFRA,20190604,53.5,55,51.7,53.8,106757
TEXMOPIPES,20190604,19.2,19.65,18.9,19.2,24947
TEXRAIL,20190604,75.55,75.95,73.6,73.75,119338
TFCILTD,20190604,119.5,119.55,116.6,117,55070
TFL,20190604,7,7.15,6.85,7.15,22995
TGBHOTELS,20190604,9.7,9.75,9.45,9.65,5559
THANGAMAYL,20190604,311.95,313.9,306.5,312.05,8047
THEINVEST,20190604,159.4,159.4,149.2,150.1,3544
THEMISMED,20190604,264.95,265,261,262.7,3809
THERMAX,20190604,1015,1022,1006.7,1016.6,34335
THOMASCOOK,20190604,233.3,239.2,233.3,238.55,81573
THYROCARE,20190604,468,484.45,467.95,473.5,10512
TI,20190604,15.2,15.5,15,15.1,50760
TIDEWATER,20190604,5097.95,5100.05,4999.95,5021.4,754
TIIL,20190604,466.35,466.35,430.2,440.7,29061
TIINDIA,20190604,392,398,384.3,395.25,33033
TIJARIA,20190604,15.2,15.45,14.55,14.75,9634
TIL,20190604,295.05,295.05,279.55,283.05,6757
TIMESGTY,20190604,34.45,34.6,34.45,34.5,238
TIMETECHNO,20190604,99,100,97,97.65,104027
TIMKEN,20190604,692,699.9,684.9,695.4,8376
TINPLATE,20190604,143.8,144.7,140.8,141.8,186699
TIPSINDLTD,20190604,63.6,65,60,60.65,4116
TIRUMALCHM,20190604,89.45,90.55,89,89.45,143348
TITAN,20190604,1267,1276.85,1243.8,1248,1378780
TMRVL,20190604,19.05,19.85,18.75,18.95,20838
TNPETRO,20190604,37.15,38.05,37.15,37.55,38956
TNPL,20190604,197.2,197.2,192,192.7,33544
TOKYOPLAST,20190604,48,50.95,48,49.55,8431
TORNTPHARM,20190604,1543,1557.7,1523.45,1533.35,118779
TORNTPOWER,20190604,248,248,245,245.9,575821
TPLPLASTEH,20190604,143.05,145.9,143.05,144.85,537
TREEHOUSE,20190604,4.75,5.1,4.75,4.85,26087
TREJHARA,20190604,25,26.8,24.3,24.3,2497
TRENT,20190604,412.5,425,408.9,412.05,248942
TRF,20190604,123.75,127,123,123.3,18108
TRIDENT,20190604,66.6,69,66.25,66.6,559096
TRIGYN,20190604,72.15,73.8,71.1,71.75,21526
TRIL,20190604,13,13.35,12.5,12.95,45841
TRITURBINE,20190604,109,109,106.15,106.45,17539
TRIVENI,20190604,76.2,77.8,75,75.9,1923912
TTKHLTCARE,20190604,651.1,689,641,660.15,8320
TTKPRESTIG,20190604,7147.95,7340,7147.95,7217.5,3898
TTL,20190604,51.1,51.9,51.05,51.35,752
TTML,20190604,4.95,4.95,4.95,4.95,1746038
TV18BRDCST,20190604,27.75,29.3,27.7,29,4535880
TVSELECT,20190604,186.95,196.9,186.25,191.45,244693
TVSMOTOR,20190604,500,511.75,491.05,494.75,2088842
TVSSRICHAK,20190604,2060,2060,2045,2048.3,1091
TVTODAY,20190604,291,291,278.05,282.8,20860
TVVISION,20190604,2.9,2.9,2.7,2.75,2493
TWL,20190604,67.5,69.6,67.5,68.65,141457
UBL,20190604,1330,1362,1330,1339.65,500384
UCALFUEL,20190604,166,169.15,165.2,166.6,7028
UCOBANK,20190604,17.3,17.85,17.25,17.75,388485
UFLEX,20190604,268.45,278.05,265,273.25,112556
UFO,20190604,296.65,296.65,290.5,291.65,170958
UGARSUGAR,20190604,16.5,16.5,15.75,16.05,220547
UJAAS,20190604,6.35,6.45,6.05,6.3,108274
UJJIVAN,20190604,361.5,371.6,360.15,364.45,4163671
ULTRACEMCO,20190604,4762.3,4782,4675.15,4692,529891
UMANGDAIRY,20190604,49.95,51,48.55,50.5,5578
UNICHEMLAB,20190604,192.95,192.95,187.35,188.05,19629
UNIENTER,20190604,100.55,102.8,99.1,99.35,7651
UNIONBANK,20190604,76,80.85,76,78.05,15631329
UNIPLY,20190604,48.4,49.15,47.15,49.1,1056638
UNITECH,20190604,1.25,1.25,1.15,1.2,3728854
UNITEDBNK,20190604,10.8,10.95,10.75,10.85,307690
UNITEDTEA,20190604,314.95,314.95,302.2,305.7,5515
UNIVCABLES,20190604,221,227,220.05,223.05,14471
UPL,20190604,1005.6,1022.85,1001.75,1010.95,1137729
URJA,20190604,2.55,2.6,2.4,2.45,3021732
USHAMART,20190604,31.8,31.8,30.8,30.9,297244
UTINEXT50,20190604,284.5,285.4,284,284.2,1657
UTINIFTETF,20190604,1263.95,1270.3,1261.15,1264.1,261
UTISENSETF,20190604,415.99,416,409,415.06,307
UTTAMSTL,20190604,9.3,9.8,9.3,9.75,61060
UTTAMSUGAR,20190604,136.1,141,135.15,136.05,330879
UVSL,20190604,0.05,0.1,0.05,0.05,3428956
V2RETAIL,20190604,225.3,244.8,224.3,239.75,40960
VADILALIND,20190604,521,544,521,530.7,10979
VAIBHAVGBL,20190604,774.3,774.45,738,746.2,8389
VAKRANGEE,20190604,44.3,44.9,40.9,41.4,6966119
VARDHACRLC,20190604,44.55,45.35,43.5,43.55,26622
VARDMNPOLY,20190604,5.8,6.2,5.75,5.85,7544
VARROC,20190604,506,513.5,488,490.35,81302
VASCONEQ,20190604,15,15.4,14.9,15,69082
VASWANI,20190604,9.2,9.25,8.65,9.05,32977
VBL,20190604,941.7,950,932.2,942.45,153249
VEDL,20190604,164.3,167.7,164,165.9,7576919
VENKEYS,20190604,1940,2008.8,1902,1948.95,165789
VENUSREM,20190604,29.65,30.2,29.25,29.85,11551
VESUVIUS,20190604,1165.05,1171.4,1164.95,1165.9,2919
VETO,20190604,64.55,64.55,61,62.15,8632
VGUARD,20190604,235.75,247.35,235.15,243.3,3165330
VHL,20190604,2015,2090,2015,2060,261
VICEROY,20190604,2.8,2.8,2.7,2.7,10197
VIDHIING,20190604,75.8,76.8,73.3,74.25,31900
VIJIFIN,20190604,0.6,0.6,0.55,0.6,298654
VIKASECO,20190604,13.1,13.2,12.75,12.8,1029049
VIKASMCORP,20190604,3.65,3.75,3.6,3.65,285648
VIMTALABS,20190604,194.15,194.15,189.4,190.65,7550
VINATIORGA,20190604,2150,2218,2060,2089.75,63609
VINDHYATEL,20190604,1460.1,1475.95,1440.05,1451.75,2983
VINYLINDIA,20190604,75.85,75.85,73.25,73.65,6251
VIPCLOTHNG,20190604,16.65,16.85,16.25,16.75,22801
VIPIND,20190604,445.95,451.3,439,444.65,184960
VIPULLTD,20190604,45.95,45.95,43,43.55,663
VISAKAIND,20190604,408.85,423.7,408.85,419.75,29144
VISASTEEL,20190604,6.8,6.9,6.55,6.65,2829
VISESHINFO,20190604,0.05,0.1,0.05,0.05,2203361
VISHNU,20190604,146.85,147.5,143.05,145.55,1434
VIVIDHA,20190604,0.45,0.45,0.4,0.4,190095
VIVIMEDLAB,20190604,21,21.75,20.9,21,84321
VLSFINANCE,20190604,58.3,61,58.3,59.55,14642
VMART,20190604,2424.95,2433.85,2380.1,2396.6,4316
VOLTAMP,20190604,1181.05,1230,1181.05,1206.65,11156
VOLTAS,20190604,592.4,602,591,598.6,1706416
VRLLOG,20190604,285,288.9,284.15,287.05,42947
VSSL,20190604,95.85,97,93.5,95.65,8944
VSTIND,20190604,3484,3484.95,3450,3455.1,1310
VSTTILLERS,20190604,1300,1310.7,1280.2,1307.55,1889
VTL,20190604,1090.85,1109,1081.2,1102.75,5119
WABAG,20190604,320.6,343.3,319,334.15,269714
WABCOINDIA,20190604,6236.5,6284.85,6194.95,6204.9,2454
WALCHANNAG,20190604,96.7,98,95.35,95.8,198024
WANBURY,20190604,21,21,19.15,20,1479
WEBELSOLAR,20190604,28.95,33.45,28.6,33.35,2044336
WEIZFOREX,20190604,523.9,523.95,520,522.3,549
WEIZMANIND,20190604,36.35,36.35,34.4,34.5,1670
WELCORP,20190604,144.6,147.95,141.25,142.4,542862
WELENT,20190604,132,135.5,130.3,131.55,90579
WELINV,20190604,164.25,171.95,155,155.35,333
WELSPUNIND,20190604,55.75,57.35,55.15,55.8,589459
WENDT,20190604,2741.2,2799,2736,2737.8,189
WHEELS,20190604,869.85,869.9,852.2,859.65,585
WHIRLPOOL,20190604,1500,1543.4,1482.3,1535.1,142950
WILLAMAGOR,20190604,29.3,29.45,29,29.25,690
WINDMACHIN,20190604,66.75,67.4,65.3,66.05,117599
WINSOME,20190604,0.8,0.8,0.75,0.75,1500
WIPRO,20190604,294,295.95,290.8,293.75,11081667
WOCKPHARMA,20190604,398.5,410.65,395.2,405.75,1130032
WONDERLA,20190604,312.4,313.95,302,305,12146
WSI,20190604,0.85,0.85,0.75,0.75,51276
WSTCSTPAPR,20190604,266.2,275.6,266.2,271.1,122511
XCHANGING,20190604,48.3,48.3,46.05,47.45,27627
XELPMOC,20190604,70.3,70.3,66.3,69.3,2156
XPROINDIA,20190604,35.35,35.85,35.1,35.35,2613
YESBANK,20190604,148.8,153.85,148.55,152.8,45560540
ZEEL,20190604,358.95,358.95,345,346.05,9926310
ZEELEARN,20190604,28.2,28.25,27.15,27.35,112953
ZEEMEDIA,20190604,13.9,13.95,13.65,13.75,341314
ZENITHBIR,20190604,0.5,0.55,0.5,0.5,18274
ZENITHEXPO,20190604,63.1,63.1,63.1,63.1,341
ZENSARTECH,20190604,250.5,254.95,250,254,32141
ZENTEC,20190604,72.35,73.4,72.15,72.55,31857
ZICOM,20190604,2.45,2.6,2.4,2.4,32826
ZODIACLOTH,20190604,243.5,247.5,241.1,247.1,4180
ZODJRDMKJ,20190604,37.65,38.75,35.7,37.75,749
ZUARI,20190604,170.5,174.4,170,170.8,12766
ZUARIGLOB,20190604,100,101.55,99.05,100,17521
ZYDUSWELL,20190604,1306,1339.85,1306,1329.65,3827
NSENIFTY,20190604,12052.65,12095.20,12005.85,12021.65,289221904,0
NIFTYJUNIOR,20190604,28080.50,28218.25,27950.70,27970.10,236045994,0
NIFTYMIDCAPLIQ15,20190604,4298.60,4347.95,4290.75,4319.95,74466079,0
NSE100,20190604,12155.80,12200.80,12108.15,12122.60,528209165,0
NIFTY200,20190604,6241.50,6268.05,6219.85,6227.00,911651438,0
NSE500,20190604,9898.00,9941.45,9865.60,9876.20,1222700958,0
NSEMIDCAP150,20190604,6487.15,6535.70,6480.50,6488.80,390852550,0
MIDCAP50,20190604,4996.85,5052.60,4991.40,5011.60,262179606,0
NSEMIDCAP,20190604,18101.10,18261.85,18085.65,18118.75,383442273,0
NIFTYSMALLCAP250,20190604,-,-,-,5412.90,-,0
NIFTYSMALLCAP50,20190604,-,-,-,3163.75,-,0
NSESMLCAP100,20190604,6559.80,6623.35,6547.20,6556.00,-,0
NIFTYLARGEMIDCAP250,20190604,-,-,-,6088.26,919061715,0
NIFTYMIDSMALLCAP400,20190604,-,-,-,6109.50,-,0
NIFTYAUTO,20190604,8320.40,8358.00,8283.45,8300.20,69225396,0
BANKNIFTY,20190604,31532.90,31752.70,31512.95,31589.05,172424592,0
NIFTYFINSERVICE,20190604,13586.30,13664.75,13575.65,13610.20,81315083,0
NIFTYFMGC,20190604,30254.10,30339.95,30150.75,30197.95,36086791,0
NSEIT,20190604,16276.80,16285.85,16072.90,16105.20,35764516,0
NIFTYMEDIA,20190604,2195.70,2197.90,2162.20,2165.95,31482794,0
NIFTYMETAL,20190604,2942.10,2973.60,2937.85,2956.40,69661230,0
NIFTYPHARMA,20190604,8524.80,8602.05,8342.85,8432.95,16638900,0
NIFTYPVTBANK,20190604,17620.20,17763.95,17613.25,17665.20,97469178,0
NIFTYPSUBANK,20190604,3256.25,3336.50,3250.10,3273.80,152385579,0
NIFTYREALTY,20190604,286.45,291.90,284.40,285.70,22339841,0
NIFTYCOMMODITIES,20190604,3721.50,3743.45,3696.10,3700.20,146083532,0
NIFTYCONSUMPTION,20190604,4900.85,4910.15,4866.95,4872.30,61272344,0
NIFTYCPSE,20190604,2372.25,2396.85,2363.55,2376.90,71677713,0
NIFTYENERGY,20190604,16740.05,16841.85,16622.40,16642.05,74554063,0
NIFTY100ESG,20190604,-,-,-,2239.85,441368620,0
NIFTY100ENHESG,20190604,-,-,-,2282.68,418071782,0
NIFTYINFRA,20190604,3353.35,3386.15,3349.65,3369.90,277772356,0
NIFTYMNC,20190604,13319.60,13360.05,13270.00,13290.15,45943344,0
NIFTYPSE,20190604,3687.80,3719.55,3678.55,3685.25,135644630,0
NIFTYSMEEMERGE,20190604,-,-,-,1507.64,1081325,0
NIFTYSERVSECTOR,20190604,17040.70,17095.05,16993.70,17020.70,225585094,0
NIFTYSHARIAH25,20190604,-,-,-,4331.10,58258942,0
NIFTY50SHARIAH,20190604,-,-,-,2551.23,51389788,0
NIFTY500SHARIAH,20190604,-,-,-,3013.83,245889558,0
NIFTYABGROUP,20190604,-,-,-,3477.72,74916012,0
NIFTYMAHINDRA,20190604,-,-,-,11197.47,5854394,0
NIFTYTATA,20190604,-,-,-,7035.45,50939881,0
NIFTYTATA25CAP,20190604,-,-,-,4911.48,46862190,0
NIFTYABGROUP,20190604,-,-,-,3477.72,74916012,0
NIFTYLIQ15,20190604,4095.05,4118.30,4089.60,4105.40,145198190,0
NIFTY500VALUE50,20190604,-,-,-,4465.01,370903906,0
NIFTYALPHALOWVOL30,20190604,-,-,-,12015.42,90070991,0
NIFTYQUALLOWVOL30,20190604,-,-,-,8382.97,79202981,0
NIFTYALPHAQUALLOWVOL30,20190604,-,-,-,9526.62,86071387,0
NIFTYALPHAQUALVALLOWVOL30,20190604,-,-,-,7397.92,85610287,0
NIFTY50EQUALWEIGHT,20190604,13033.55,13074.80,12959.85,12975.90,289221904,0
NIFTY100EQUALWEIGHT,20190604,13645.10,13701.85,13576.45,13588.25,528209165,0
NIFTY100LOWVOL30,20190604,9056.30,9075.65,8992.60,9000.45,96194549,0
NSEDEFTY,20190604,-,-,-,6014.74,-,0
NIFTY50DIVPOINT,20190604,21.25,21.25,21.25,21.25,-,0
NIFTYDIVOPPS50,20190604,2732.55,2739.05,2713.70,2717.30,216783931,0
NIFTYALPHA50,20190604,12470.50,12513.70,12427.60,12437.70,100266139,0
NIFTY50ARBITRAGE,20190604,-,-,-,1817.01,-,0
NIFTY50FUTINDEX,20190604,-,-,-,4159.54,-,0
NIFTY50FUTTRINDEX,20190604,-,-,-,12055.11,-,0
NIFTYHIGHBETA50,20190604,-,-,-,1639.04,420459483,0
NIFTYLOWVOL50,20190604,-,-,-,10487.13,121637489,0
NIFTY200QUALITY30,20190604,-,-,-,9750.20,-,0
NIFTY50VALUE20,20190604,5630.85,5637.20,5582.60,5592.55,150818848,0
NIFTYGROWSECT15,20190604,6265.70,6284.30,6228.25,6241.20,71018879,0
NIFTY50TR2XLEV,20190604,6912.05,6960.90,6858.65,6876.40,-,0
NIFTY50PR2XLEV,20190604,5407.70,5445.95,5365.90,5379.80,-,0
NIFTY50TR1XINV,20190604,337.15,338.45,335.95,338.00,-,0
NIFTY50PR1XINV,20190604,381.15,382.60,379.80,382.10,-,0
NIFTY-GS-COMPSITE,20190604,1951.89,1952.29,1948.27,1947.09,-,0
NIFTY-GS-4-8YR,20190604,2033.27,2034.28,2029.58,2029.91,-,0
NIFTY-GS-8-13YR,20190604,1918.97,1919.31,1915.59,1914.24,-,0
NIFTY-GS-10YR,20190604,1773.13,1774.49,1769.92,1768.40,-,0
NIFTY-GS-10YR-CLN,20190604,930.34,931.07,928.60,927.79,-,0
NIFTY-GS-11-15YR,20190604,2034.88,2034.88,2029.84,2028.84,-,0
NIFTY-GS-15YRPLUS,20190604,2199.05,2199.05,2196.13,2187.81,-,0
VIX,20190604,15.97,15.97,14.67,15.63,0,0