20MICRONS,20190619,37,37,34.55,34.8,27398
21STCENMGM,20190619,18.2,18.2,18,18.2,240
3IINFOTECH,20190619,3.3,3.35,3.25,3.25,840286
3MINDIA,20190619,22150.75,22420.05,22000,22021.45,617
3PLAND,20190619,8.5,9.3,8.5,8.9,2160
5PAISA,20190619,208,208,194.55,200.8,5681
63MOONS,20190619,115,119.7,110.55,112.1,113792
8KMILES,20190619,74,78,69.2,69.75,119121
A2ZINFRA,20190619,14.75,14.8,12.6,13.5,219397
AARTIDRUGS,20190619,525.1,532.4,518,527.75,7775
AARTIIND,20190619,1739.95,1753.1,1714.1,1715.7,79810
AARVEEDEN,20190619,21.5,22.45,20.05,21.2,9989
AAVAS,20190619,1505,1523.95,1452,1470,15031
ABAN,20190619,35.4,35.4,35.4,35.4,24004
ABB,20190619,1543,1563.95,1540,1554.45,59634
ABBOTINDIA,20190619,8519.7,8575,8450,8461.25,3892
ABCAPITAL,20190619,91.55,92.5,87.8,89.8,1790956
ABFRL,20190619,204.9,207,196.6,197.8,756253
ABSLNN50ET,20190619,269.24,269.24,265,265,16
ACC,20190619,1535,1539.95,1487.1,1493.6,486128
ACCELYA,20190619,893,893,875,877.2,2179
ACE,20190619,98.5,99.5,97.05,97.4,104255
ADANIENT,20190619,148.45,149.75,140.6,142.8,4744374
ADANIGAS,20190619,166.1,168.35,157.5,161.5,699957
ADANIGREEN,20190619,40.8,41.9,38.6,39.75,716297
ADANIPORTS,20190619,423.5,424.85,400.7,407.7,5938743
ADANIPOWER,20190619,47,47.6,44.3,46.7,17770408
ADANITRANS,20190619,228,228,204.25,211.35,194881
ADFFOODS,20190619,282.4,282.45,266.75,271.5,33477
ADHUNIK,20190619,1.5,1.6,1.5,1.5,25781
ADHUNIKIND,20190619,81.15,82.85,79.05,80.05,39215
ADLABS,20190619,4.2,4.2,4.05,4.05,194832
ADORWELD,20190619,333.75,337,322.15,324.95,3530
ADROITINFO,20190619,10.3,10.3,10.3,10.3,4560
ADSL,20190619,16.3,16.3,14.7,15.5,28445
ADVANIHOTR,20190619,59.6,59.85,56.35,58.25,9018
ADVENZYMES,20190619,170.45,173,166.5,169.9,115480
AEGISCHEM,20190619,220,225.85,212.8,214.95,864316
AGARIND,20190619,141.65,145.95,120,125.6,11099
AGCNET,20190619,110.05,111.5,110,110,3225
AGLSL,20190619,51.1,55.4,51.1,52.4,5045
AGRITECH,20190619,52.05,54.5,49.15,50.6,18067
AGROPHOS,20190619,81.25,88,81.1,84.9,1310
AHLEAST,20190619,184.05,197.5,184.05,188.15,541
AHLUCONT,20190619,332.75,333.8,325,330.1,16642
AHLWEST,20190619,335,340,335,335.4,621
AIAENG,20190619,1692.55,1709,1671.45,1685.85,12126
AIONJSW,20190619,17.05,17.1,16.15,16.55,42819
AIRAN,20190619,23.45,28.5,23.45,27.05,14487
AJANTPHARM,20190619,936.1,947.25,911,922.6,317793
AJMERA,20190619,160.5,164,155.5,158.15,37138
AKSHARCHEM,20190619,275.2,288,265,266.5,1592
AKSHOPTFBR,20190619,12.5,12.5,9.8,10.45,1724011
AKZOINDIA,20190619,1793.2,1793.2,1750,1769.7,8668
ALANKIT,20190619,31.7,32.75,29.55,30.4,641476
ALBERTDAVD,20190619,404.15,407.5,395,396.15,2049
ALBK,20190619,40.2,40.6,38.9,39.65,4563087
ALCHEM,20190619,1.3,1.3,1.3,1.3,1533
ALEMBICLTD,20190619,41.2,42.2,40.5,41,122550
ALICON,20190619,552,589.85,550.6,561.9,4205
ALKALI,20190619,41,42.9,37.65,40.3,14546
ALKEM,20190619,1772,1797.5,1725.55,1742.65,14865
ALKYLAMINE,20190619,815,822,811.05,813.9,2862
ALLCARGO,20190619,105.2,105.4,96.65,100.6,329911
ALLSEC,20190619,315.45,317,315.45,316.75,10806
ALMONDZ,20190619,17.6,18.35,16.6,17.85,6136
ALOKTEXT,20190619,4,4.15,3.8,3.8,2727482
ALPA,20190619,19.8,19.8,18.3,18.75,17168
ALPHAGEO,20190619,423.95,430,404,407.3,2512
ALPSINDUS,20190619,0.85,0.85,0.8,0.8,1675
AMARAJABAT,20190619,600.3,606.5,575.5,581.4,446118
AMBER,20190619,800,830.05,790,806.55,15036
AMBIKCO,20190619,1079.05,1079.05,1048.05,1061.85,5206
AMBUJACEM,20190619,211.25,212.45,205.3,206.45,3145947
AMDIND,20190619,18,18.5,17.75,18.2,1623
AMJLAND,20190619,17,17.05,15.5,16.15,19370
AMRUTANJAN,20190619,308.8,309.15,293.05,294.6,20460
ANANTRAJ,20190619,29.5,30.3,27.8,28.15,244920
ANDHRABANK,20190619,24,24.15,22.7,23.25,659770
ANDHRACEMT,20190619,3.95,4,3.8,3.9,53414
ANDHRSUGAR,20190619,322.8,328,312,314.5,32359
ANIKINDS,20190619,12.3,12.3,11.8,11.8,1922
ANKITMETAL,20190619,0.45,0.45,0.4,0.45,10390
ANSALAPI,20190619,5.15,5.2,4.75,4.85,267057
ANSALHSG,20190619,6.3,6.3,5.55,5.6,152637
ANTGRAPHIC,20190619,1,1,1,1,21082
ANUP,20190619,480,488,448,465.2,27282
APARINDS,20190619,600.6,605.55,565.05,576.7,14363
APCL,20190619,166,167,155,155.9,9309
APCOTEXIND,20190619,556,569,552.05,555.95,2624
APEX,20190619,260.6,268.75,245.1,248.6,83282
APLAPOLLO,20190619,1560,1571.9,1500,1516,26718
APLLTD,20190619,480.05,483.5,468,470.1,55766
APOLLO,20190619,121.95,121.95,111.1,114.95,17998
APOLLOHOSP,20190619,1357,1383,1341,1351.75,486030
APOLLOTYRE,20190619,194.95,195.85,186.8,189.25,2901176
APOLSINHOT,20190619,903.05,903.05,856.1,867.8,900
APTECHT,20190619,141.25,142.4,133.5,135.55,143706
ARCHIDPLY,20190619,34.85,35.25,32,32.2,32486
ARCHIES,20190619,21.95,22,21.35,21.45,19257
ARCOTECH,20190619,2.85,2.85,2.85,2.85,17877
ARIES,20190619,64.1,64.7,58.5,59.45,48862
ARIHANT,20190619,23.05,25.6,22.05,22.5,6260
ARIHANTSUP,20190619,56.2,59.45,56.05,57.45,22882
ARMANFIN,20190619,386,403.95,386,400.9,4151
AROGRANITE,20190619,47.7,47.75,44.5,44.7,5464
ARROWGREEN,20190619,48,51,48,48.65,7655
ARROWTEX,20190619,13.6,14.8,13.55,14.35,13506
ARSHIYA,20190619,23.55,23.55,22.25,22.35,37725
ARSSINFRA,20190619,34.7,35.9,34.15,34.15,3879
ARVIND,20190619,69.5,70.15,56.55,59.4,8444220
ARVINDFASN,20190619,755.1,762,700,703.2,81993
ARVSMART,20190619,107.4,107.95,102.05,102.75,18904
ASAHIINDIA,20190619,218,226,218,218.3,14358
ASAHISONG,20190619,142.35,147.7,135,136.75,3661
ASAL,20190619,45.35,45.7,44,44.6,5719
ASHAPURMIN,20190619,17.65,18.45,17,17.35,43095
ASHIANA,20190619,122.9,123.2,117.05,120.9,49597
ASHIMASYN,20190619,8.6,9.8,8.6,9.5,159018
ASHOKA,20190619,141.5,141.5,132.65,134.15,228450
ASHOKLEY,20190619,84.15,84.8,81.75,82.9,17456059
ASIANHOTNR,20190619,123.05,127,120.5,126.35,1779
ASIANPAINT,20190619,1382,1396.4,1372,1381.15,692212
ASIANTILES,20190619,265,265,258.5,259.4,99708
ASPINWALL,20190619,142,149.95,142,148.6,3527
ASSAMCO,20190619,1.35,1.35,1.3,1.3,46709
ASTEC,20190619,448.75,460,448.75,454.95,4866
ASTERDM,20190619,135.9,138.85,135.9,137.3,51835
ASTRAL,20190619,1318.1,1333.3,1270,1281.15,18877
ASTRAMICRO,20190619,88,89.5,87.55,88.55,210548
ASTRAZEN,20190619,1894,1943.9,1860,1897.15,13775
ASTRON,20190619,121.4,121.5,118.5,119.25,485857
ATFL,20190619,491.7,504.8,491,494.25,5218
ATLANTA,20190619,9.7,10.1,9.3,9.3,69055
ATLASCYCLE,20190619,36.85,36.85,34.45,35.05,7575
ATUL,20190619,3994.6,4050.2,3950,3980.75,108510
ATULAUTO,20190619,265.05,275,260,270.65,13889
AUBANK,20190619,689,697,665.6,683.4,285393
AURIONPRO,20190619,120.3,124.3,118,118.55,5193
AUROPHARMA,20190619,626,626.5,607.5,612.4,1716645
AUSOMENT,20190619,37,38,35.5,35.55,4344
AUTOAXLES,20190619,1048.1,1054.8,1005.25,1011.2,6009
AUTOIND,20190619,47.45,48.85,46.5,46.85,6868
AVADHSUGAR,20190619,680,687,622,628.1,70598
AVANTIFEED,20190619,354.15,371,354.15,361.4,675500
AVTNPL,20190619,25,25.7,23.95,24.25,59522
AXISBANK,20190619,780.8,789,763.35,770.7,6411258
AXISCADES,20190619,63.6,63.6,57.2,61.55,341828
AXISGOLD,20190619,2900,2910,2880,2885,100
AXISNIFTY,20190619,1212.4,1212.4,1201.24,1203,37
AYMSYNTEX,20190619,38.6,41.5,36,39.25,13847
BAFNAPHARM,20190619,6.3,6.35,6.3,6.3,4648
BAGFILMS,20190619,3.65,3.75,2.95,3.05,168884
BAJAJ-AUTO,20190619,2870,2884,2803,2822.9,294638
BAJAJCON,20190619,323.8,328,321,324.6,16671
BAJAJELEC,20190619,504.9,511.8,500.15,505.25,74461
BAJAJFINSV,20190619,8285,8310,8191.3,8257,130334
BAJAJHIND,20190619,7.9,8,7.4,7.5,1848004
BAJAJHLDNG,20190619,3590,3626,3542.4,3579.2,41689
BAJFINANCE,20190619,3539,3548,3500.1,3525.5,873941
BALAJITELE,20190619,60.1,61.9,59.85,60.4,28439
BALAMINES,20190619,375,378,365.15,371.35,25855
BALAXI,20190619,114.9,114.9,105.6,111.25,1968
BALKRISHNA,20190619,28.95,30,28,28.1,13910
BALKRISIND,20190619,742.2,749,733.2,739.5,535381
BALLARPUR,20190619,2.25,2.3,2,2,2930733
BALMLAWRIE,20190619,185.1,188.25,180.55,181.35,72904
BALPHARMA,20190619,60.15,60.15,54.55,56.1,21249
BALRAMCHIN,20190619,151.25,152,138.1,139.1,1490337
BANARBEADS,20190619,41.55,43.65,40.85,42.2,4504
BANARISUG,20190619,1429.05,1437.95,1405,1405.3,888
BANCOINDIA,20190619,122.2,126,122,123,14555
BANDHANBNK,20190619,560.4,562.75,536.6,543.55,1367450
BANG,20190619,44.75,44.95,42.7,44.4,4228
BANKBARODA,20190619,118,119.2,114.3,115.8,17739731
BANKBEES,20190619,3082.85,3129.47,3076.6,3093.67,4591
BANKINDIA,20190619,84.95,85.65,81.9,82.65,5980486
BANSWRAS,20190619,67.55,69.95,67.55,68.95,1318
BARTRONICS,20190619,4.6,4.9,3.75,3.75,32478
BASF,20190619,1338.95,1368,1310,1318.15,10436
BASML,20190619,152.05,157.15,151.3,156,1658
BATAINDIA,20190619,1398,1407.75,1382,1396.95,631560
BAYERCROP,20190619,3341.2,3341.2,3275.55,3299.2,4325
BBL,20190619,1090,1098.75,1055,1058.15,3225
BBTC,20190619,1034.95,1043.85,940,989.25,213506
BCG,20190619,5.25,5.25,5,5.25,590852
BDL,20190619,309.3,322.8,305.1,312.35,161238
BEARDSELL,20190619,13.2,15.35,12.75,13.95,3888
BEDMUTHA,20190619,15.5,15.9,13.8,14.8,54440
BEL,20190619,110.55,112,106.05,107.6,10810310
BEML,20190619,862.9,865,777.35,787.4,2485047
BEPL,20190619,64,64.65,60.5,61.2,303020
BERGEPAINT,20190619,319.5,320.9,313.45,316.5,646817
BFINVEST,20190619,249,255,245,252.4,274664
BFUTILITIE,20190619,180.8,184.1,167,171.65,340497
BGLOBAL,20190619,2.45,2.45,2.3,2.3,1830
BGRENERGY,20190619,48.95,48.95,42,43.95,172310
BHAGERIA,20190619,257.65,257.65,241.35,245.75,11912
BHAGYANGR,20190619,25.25,25.25,24.5,25,4871
BHAGYAPROP,20190619,25.1,25.95,25.1,25.9,324
BHANDARI,20190619,1.75,1.75,1.65,1.7,132733
BHARATFIN,20190619,894,904.55,857.05,865.9,1074294
BHARATFORG,20190619,439,443.4,430.6,434.5,1740460
BHARATGEAR,20190619,95,95,90.6,91.15,13219
BHARATRAS,20190619,4013.4,4020,3900,3935.15,1402
BHARATWIRE,20190619,34.35,35,30.7,34.45,50066
BHARTIARTL,20190619,346.5,348,334.3,341.1,3934382
BHEL,20190619,69,69.45,66.4,67.65,11533322
BIGBLOC,20190619,28.6,29.45,28.35,29.45,146
BIL,20190619,300,300,284.4,286.9,1755
BILENERGY,20190619,2.75,2.75,2.75,2.75,24896
BINDALAGRO,20190619,13.75,13.8,12.2,12.45,52903
BIOCON,20190619,244.2,252.5,242.7,250.95,4023193
BIOFILCHEM,20190619,6.65,6.65,6.4,6.6,1600
BIRLACABLE,20190619,93.2,95.7,89.05,90.35,75127
BIRLACORPN,20190619,615,617.05,581,585.75,51473
BIRLAMONEY,20190619,45.2,45.6,43.7,44,122841
BKMINDST,20190619,3.2,3.2,3.05,3.05,7040
BLBLIMITED,20190619,4.1,4.3,3.9,4.1,14268
BLISSGVS,20190619,158.5,158.8,152.1,153.35,776047
BLKASHYAP,20190619,12,12.65,10.8,10.8,209894
BLS,20190619,105.75,106.3,98,99.3,71356
BLUECOAST,20190619,4.75,4.75,4.55,4.55,1561
BLUEDART,20190619,2739.95,2760,2665,2691.4,1016
BLUESTARCO,20190619,765,799,757.05,778.35,139468
BODALCHEM,20190619,105.05,106.35,100.1,100.7,208118
BOMDYEING,20190619,107.4,108.7,98.65,101.35,1339853
BOROSIL,20190619,172.55,180.75,172.4,177.6,78782
BOSCHLTD,20190619,16510.4,16540.15,16212.1,16259.5,7357
BPCL,20190619,385.65,386.75,376.1,379.35,4120786
BPL,20190619,22.5,22.65,21,21.1,76109
BRFL,20190619,6.9,7.2,6.65,6.65,216799
BRIGADE,20190619,240.15,246.5,237,239.65,84898
BRITANNIA,20190619,2872,2904.5,2850,2875.7,258721
BRNL,20190619,80.1,83.6,76.5,76.9,6277
BROOKS,20190619,41,43.5,39.55,39.95,25076
BSE,20190619,617,618.95,607.7,609,77787
BSELINFRA,20190619,1.6,1.6,1.4,1.6,93597
BSL,20190619,28.7,28.7,26.45,26.55,10504
BSLGOLDETF,20190619,3046.4,3046.4,3023.3,3024,72
BSLNIFTY,20190619,131.99,131.99,126.04,126.09,204
BSOFT,20190619,89.9,92,88.15,90.85,635039
BURNPUR,20190619,2.05,2.2,2.05,2.1,80490
BUTTERFLY,20190619,162.1,164,157.5,159.2,21012
BVCL,20190619,15.75,15.75,15.75,15.75,851
BYKE,20190619,23.65,23.65,22.1,22.45,29312
CADILAHC,20190619,232.1,239,231.8,237.9,2588680
CALSOFT,20190619,17.85,17.85,15.1,15.5,17483
CAMLINFINE,20190619,47.7,49,47.4,48.1,164439
CANBK,20190619,262,265.35,254.8,257.55,5396110
CANFINHOME,20190619,347.3,363,346,347.8,2450732
CANTABIL,20190619,184,212.7,176.7,204.55,201058
CAPACITE,20190619,268.45,270.9,262.9,268.8,59485
CAPLIPOINT,20190619,403.1,417,402.5,404,22150
CAPTRUST,20190619,156.05,162,141.05,142.2,669
CARBORUNIV,20190619,336.8,336.8,328,335.8,54874
CAREERP,20190619,66,66.55,63.6,65.6,10527
CARERATING,20190619,944,949.05,915,919.05,8045
CASTEXTECH,20190619,0.65,0.7,0.65,0.65,200184
CASTROLIND,20190619,141.35,142.2,137.65,138.2,660366
CCHHL,20190619,6.1,6.15,5.65,5.65,21799
CCL,20190619,259,259.9,254.5,255.45,72923
CDSL,20190619,221.45,221.45,217.1,219.3,87410
CEATLTD,20190619,910.55,919,888.1,898.45,604768
CEBBCO,20190619,18.4,18.4,16.3,16.65,18907
CELEBRITY,20190619,6.55,6.55,6.35,6.35,8437
CELESTIAL,20190619,3.9,4,3.55,3.75,28192
CENTENKA,20190619,219.1,223.25,217,217.8,26315
CENTEXT,20190619,4.05,4.2,3.9,3.95,45297
CENTRALBK,20190619,22.4,22.7,21.8,22,704415
CENTRUM,20190619,26.55,27.45,26.05,26.95,187962
CENTUM,20190619,488.7,509.2,488.7,506.95,1182
CENTURYPLY,20190619,160,162.65,155,159.95,121339
CENTURYTEX,20190619,952.4,961.5,903.8,927,727205
CERA,20190619,2902,2950.4,2900,2905.1,1486
CEREBRAINT,20190619,23.3,23.75,20.25,23.25,723515
CESC,20190619,757.25,775,751.55,755.15,921794
CESCVENT,20190619,427.95,433,407.05,412.15,10761
CGCL,20190619,165.9,165.9,155,160.75,525764
CGPOWER,20190619,28.5,28.75,26.5,27.3,12976951
CHALET,20190619,320.4,328,312.05,318.3,4329
CHAMBLFERT,20190619,178.5,178.7,171,175.05,184829
CHEMFAB,20190619,168,168.95,166.5,168,7419
CHENNPETRO,20190619,209.05,210.95,207.2,208,230240
CHOLAFIN,20190619,290.7,293.25,278,283.6,521835
CHOLAHLDNG,20190619,476.3,490,476.3,483.05,13108
CHROMATIC,20190619,0.7,0.75,0.6,0.65,58451
CIGNITITEC,20190619,319.9,324,311.65,316.05,10511
CIMMCO,20190619,27.35,27.75,25.45,25.9,57114
CINELINE,20190619,40.5,41.95,38.5,39.3,12941
CINEVISTA,20190619,5.7,6,5.7,6,1091
CIPLA,20190619,550.6,551.9,532.55,533.7,1137906
CKFSL,20190619,6.9,6.9,6.9,6.9,5817
CLEDUCATE,20190619,104.2,106.5,101.25,101.6,1754
CLNINDIA,20190619,299.05,304.6,293.5,295.1,22021
CMICABLES,20190619,119.7,120,111.65,112.4,45541
CNOVAPETRO,20190619,14.95,14.95,11.75,12.05,4337
COALINDIA,20190619,260.5,262.6,255.15,257.05,2982858
COCHINSHIP,20190619,385,388.7,377.5,378.95,34801
COFFEEDAY,20190619,222.4,222.4,210.1,213.45,96445
COLPAL,20190619,1146.45,1157.85,1138.35,1145.8,187261
COMPINFO,20190619,13.25,13.3,12.75,12.85,27599
COMPUSOFT,20190619,9.5,9.5,8.3,9.1,33418
CONCOR,20190619,529,538.9,527.45,531.1,707414
CONFIPET,20190619,37.55,39.4,36.55,36.8,100566
CONSOFINVT,20190619,35.6,37.35,35.6,36.05,1597
CONTROLPR,20190619,247,256.05,242,244.75,2626
CORALFINAC,20190619,15,15.3,13,14.4,16162
CORDSCABLE,20190619,57.95,59.8,57,57.05,8361
COROMANDEL,20190619,412.75,414.35,404,408.05,66642
CORPBANK,20190619,23.05,23.25,22.45,22.6,152647
COSMOFILMS,20190619,222,227.8,218,221.8,9366
COUNCODOS,20190619,3,3,3,3,1302
COX&KINGS,20190619,63.15,64.15,60.1,62.75,306224
CPSEETF,20190619,28.22,28.22,27.7,27.92,931740
CREATIVEYE,20190619,1.9,1.9,1.9,1.9,1000
CREDITACC,20190619,552.8,573,545.05,554.1,64699
CREST,20190619,111.35,112.45,105.5,106.15,2047
CRISIL,20190619,1414.75,1420,1400.25,1410.85,8479
CROMPTON,20190619,230,234.7,225,229.45,299926
CTE,20190619,30.5,34.9,29.55,30.8,7168
CUB,20190619,214,215.65,210,212.8,995718
CUBEXTUB,20190619,10.55,11,10.55,11,480
CUMMINSIND,20190619,736,742.6,730,737.2,423021
CUPID,20190619,120,121.95,111.85,113.5,20970
CURATECH,20190619,1.25,1.25,1.25,1.25,19
CYBERTECH,20190619,43,44.35,38.5,39.55,10734
CYIENT,20190619,542,554.85,542,549.55,171655
DAAWAT,20190619,24.4,24.6,21.6,22.05,1011266
DABUR,20190619,387,387,379.1,381.95,2457109
DALBHARAT,20190619,1104.8,1117.75,1076.45,1084.05,30559
DALMIASUG,20190619,106.2,107.55,101.8,102.65,125683
DAMODARIND,20190619,32,35.5,32,33.8,13128
DATAMATICS,20190619,98.5,100.05,93.95,95.15,41849
DBCORP,20190619,191.35,192.65,184.75,190.35,19154
DBL,20190619,441.55,445,370.85,400.9,723050
DBREALTY,20190619,13.15,13.85,12.25,13,518916
DBSTOCKBRO,20190619,10.45,11.5,10.45,10.45,1079
DCAL,20190619,226,227.3,217,220.75,75595
DCBBANK,20190619,224.85,227.6,221.45,223.7,1042518
DCM,20190619,31.5,32,30,31.45,5548
DCMSHRIRAM,20190619,494,514.5,485,498,294142
DCW,20190619,16.7,16.7,15.3,15.65,195877
DECCANCE,20190619,390,397.35,386.55,389.2,1558
DEEPAKFERT,20190619,127.15,130.25,123.1,123.75,123104
DEEPAKNTR,20190619,279.8,283.2,273,275.6,266315
DEEPIND,20190619,145.5,153,140.5,141.8,54688
DELTACORP,20190619,191,191.8,177.5,180,874652
DELTAMAGNT,20190619,45.45,48.95,45.45,46.65,1439
DEN,20190619,50.65,53.2,50,51.4,24432
DENORA,20190619,231.5,240.25,231.5,233.1,18747
DFMFOODS,20190619,245.25,252.95,235.6,237.2,20154
DGCONTENT,20190619,15.25,15.8,14.45,14.9,30377
DHAMPURSUG,20190619,197.9,202.3,186.4,191.05,465993
DHANBANK,20190619,17.25,17.25,16.2,16.2,269125
DHANUKA,20190619,382.8,395.4,382.8,387.45,44849
DHARSUGAR,20190619,8.65,9.8,8.55,8.8,30791
DHFL,20190619,62.25,74.65,60.15,63,48191633
DHUNINV,20190619,243.55,247,237.1,237.85,1655
DIAMONDYD,20190619,890,903.6,867.75,874.95,6131
DICIND,20190619,326.1,330,319.45,323.2,4342
DIGJAMLTD,20190619,2.5,2.7,2.5,2.5,8008
DISHTV,20190619,27.25,27.95,26.2,27.15,17739785
DIVISLAB,20190619,1550,1554.85,1533.3,1540.4,420314
DIXON,20190619,2195.8,2195.8,2143.55,2156.5,1512
DLF,20190619,174.9,179.5,171.8,176.4,11090503
DLINKINDIA,20190619,82.6,84.2,76.55,79.35,46922
DMART,20190619,1345,1356,1318,1335.7,291801
DNAMEDIA,20190619,0.65,0.65,0.55,0.55,247156
DOLLAR,20190619,235.75,235.8,226,228.35,1288
DOLPHINOFF,20190619,33.55,34.45,28.3,29.2,68033
DONEAR,20190619,34.5,34.9,30.65,31.55,60582
DPSCLTD,20190619,10.55,10.85,9.2,9.65,29862
DQE,20190619,3.8,3.8,3.65,3.65,9483
DREDGECORP,20190619,402.8,406.9,391.75,393.95,59047
DRREDDY,20190619,2584,2590.85,2537.5,2550.85,845595
DSSL,20190619,32.5,32.5,29,29.4,6861
DTIL,20190619,200.05,200.05,194.95,195.9,2580
DUCON,20190619,8.5,9.8,8.2,9.15,2150129
DVL,20190619,87,87.75,86.05,86.1,14714
DWARKESH,20190619,26.3,26.3,24.85,25,349266
DYNAMATECH,20190619,1425.9,1429.55,1390.1,1401.4,396
DYNPRO,20190619,108,116,108,112.2,12636
EASTSILK,20190619,1.5,1.5,1.4,1.45,3303
EASUNREYRL,20190619,3.75,4.2,3.6,3.95,15688
EBANK,20190619,3685.92,3685.92,3685.92,3685.92,3
ECLERX,20190619,880,880,854.95,863.35,3443
EDELWEISS,20190619,173.25,176.65,169,170.35,1739164
EICHERMOT,20190619,19830,20099,19700,19790.7,84759
EIDPARRY,20190619,171,173.95,164,166.25,136125
EIHAHOTELS,20190619,359.95,364.7,344,344.95,644
EIHOTEL,20190619,167.2,169.35,166.4,168.05,278852
EIMCOELECO,20190619,385,390,366.5,371.1,2210
EKC,20190619,24.5,25.2,23.8,23.85,95235
ELAND,20190619,6,6.2,5.7,6.05,2457
ELECON,20190619,47,47.95,45.15,45.6,59567
ELECTCAST,20190619,16.1,17,16.1,16.3,45004
ELECTHERM,20190619,241.1,248.75,234.55,234.8,29027
ELGIEQUIP,20190619,264.3,265,260.25,263.9,39982
ELGIRUBCO,20190619,18,20,17.85,18.5,10732
EMAMILTD,20190619,320.8,324,315,317.15,166534
EMAMIPAP,20190619,118,122.5,110,111.4,887
EMAMIREAL,20190619,56.55,56.75,50.1,50.1,57110
EMCO,20190619,1.55,1.6,1.5,1.6,56481
EMKAY,20190619,71.25,71.3,68.5,69.35,3972
EMMBI,20190619,142.9,143.9,139.05,143.45,10953
ENDURANCE,20190619,1174.2,1200,1173.95,1185.15,76292
ENERGYDEV,20190619,6.15,6.2,5.9,5.9,13728
ENGINERSIN,20190619,115,115.35,111.1,112.85,690121
ENIL,20190619,430,433.75,418,420.55,2299
EON,20190619,32.5,34.4,27.8,28.6,68427
EQUITAS,20190619,135.6,136.45,130.6,131.7,3452839
ERIS,20190619,482,502.25,473.5,499.85,40510
EROSMEDIA,20190619,25.8,25.8,25.8,25.8,37233
ESABINDIA,20190619,1085.05,1097.55,1052.6,1065.5,4531
ESCORTS,20190619,540,546.65,519.3,523.7,2138960
ESSARSHPNG,20190619,8.3,8.7,8.1,8.25,4720
ESSELPACK,20190619,129.7,130,129,129.3,121777
ESTER,20190619,31.15,31.6,29,29.5,34895
EUROCERA,20190619,1.6,1.6,1.6,1.6,44
EUROMULTI,20190619,0.5,0.5,0.45,0.45,551
EVEREADY,20190619,75.05,77.45,73.8,73.8,38987
EVERESTIND,20190619,412.85,420.45,404,409,17894
EXCEL,20190619,1.1,1.2,1.1,1.2,100129
EXCELCROP,20190619,3068,3068,2999.35,3020.5,2559
EXCELINDUS,20190619,970,984.35,950.1,951.25,4431
EXIDEIND,20190619,200.5,202.2,195.95,196.3,914229
EXPLEOSOL,20190619,415,423,400,404.8,1404
FACT,20190619,35.5,35.7,34.1,35.05,69268
FAIRCHEM,20190619,522.2,532.5,518.05,522.1,16948
FCL,20190619,34.65,37.7,34.2,34.95,231830
FCONSUMER,20190619,39,39.9,37.75,37.9,1143533
FCSSOFT,20190619,0.15,0.25,0.15,0.2,488568
FDC,20190619,175,177.4,171.55,173.15,27195
FEDERALBNK,20190619,106.35,106.35,103.8,104.05,8100479
FEL,20190619,34,35.2,33.95,34.3,448816
FELDVR,20190619,30.6,33,30.6,32.05,11006
FIEMIND,20190619,440,442.95,422.15,434.45,4203
FILATEX,20190619,39,39.3,36.25,36.7,82505
FINCABLES,20190619,449.5,465,443.25,448.6,153417
FINEORG,20190619,1458,1458,1400,1421.4,5925
FINPIPE,20190619,504.95,504.95,499.9,500.1,34878
FLEXITUFF,20190619,31,32,31,31.8,3598
FLFL,20190619,443.8,449.7,430.55,439.7,73053
FMGOETZE,20190619,531.3,549.95,522.5,543.75,3068
FMNL,20190619,33.2,35,33,33,8120
FORTIS,20190619,131.05,134,130.45,132.75,805612
FOSECOIND,20190619,1260,1284.95,1250,1260.25,371
FRETAIL,20190619,465.65,477.8,453.2,457.85,364319
FSC,20190619,585.25,596,585.25,590.3,1253
FSL,20190619,50.6,51.3,47.2,47.8,1711868
GABRIEL,20190619,114.5,114.5,110,110.85,39751
GAEL,20190619,182,184.4,173.25,174.6,39837
GAIL,20190619,310,311,304.75,307.75,3487765
GAL,20190619,3.9,4.15,3.5,3.85,11471
GALAXYSURF,20190619,1180.35,1208,1180.3,1199.55,7765
GALLANTT,20190619,39.65,40.95,38.2,39.9,20674
GALLISPAT,20190619,37.05,37.05,33.15,36.8,32169
GAMMNINFRA,20190619,0.4,0.45,0.4,0.4,700501
GANDHITUBE,20190619,391.5,401.85,391.5,394.5,1522
GANECOS,20190619,296.1,299.15,283.5,285.7,5343
GANESHHOUC,20190619,49.1,50.85,45.55,46.4,43308
GANGESSECU,20190619,45.9,48,41.8,47.15,5442
GARDENSILK,20190619,15.35,15.95,13.15,13.65,21721
GARFIBRES,20190619,1210.8,1238.75,1205.6,1218.7,12927
GATI,20190619,66,66.95,56.2,57.05,1480500
GAYAHWS,20190619,0.7,0.75,0.7,0.7,57119
GAYAPROJ,20190619,159,162.7,157.85,159.95,6237
GDL,20190619,133,134.75,126.2,127.05,31217
GEECEE,20190619,110.1,110.1,105,106,3482
GENESYS,20190619,95.65,95.65,85.5,89.65,9761
GENUSPAPER,20190619,6.35,6.35,6,6,70762
GENUSPOWER,20190619,24.05,24.4,23.2,23.45,60432
GEOJITFSL,20190619,34,34,32.1,32.85,124453
GEPIL,20190619,840,855.15,830.1,836.85,8665
GESHIP,20190619,270,270,266,266.1,47725
GET&D,20190619,231,237,231,233.45,23045
GHCL,20190619,240.65,241.75,234.25,235.15,45450
GICHSGFIN,20190619,244.2,249,237.8,241.7,63291
GICRE,20190619,210.15,210.15,206,206.8,47291
GILLANDERS,20190619,45.5,45.5,41.2,42.1,1370
GILLETTE,20190619,7366.05,7420.35,7181.05,7265.95,2241
GINNIFILA,20190619,10,10,9.05,9.35,99438
GIPCL,20190619,72.35,72.55,70.7,71,48680
GKWLIMITED,20190619,649.95,669.95,630,631.8,256
GLAXO,20190619,1258.7,1258.7,1236.7,1245.65,13670
GLENMARK,20190619,527,528.05,505.1,509.25,956860
GLOBALVECT,20190619,66,67.95,61.7,62.85,5917
GLOBOFFS,20190619,9,9.1,8.8,8.85,17256
GLOBUSSPR,20190619,130.5,132,124.5,125.2,52976
GMBREW,20190619,495,505,490.05,493.5,9324
GMDCLTD,20190619,72.95,73.6,71.7,72.5,232232
GMMPFAUDLR,20190619,1371.95,1400,1350,1361.95,7237
GMRINFRA,20190619,15,15.05,14.05,14.8,65758163
GNA,20190619,272.05,276,263.9,265.95,20009
GNFC,20190619,245,249.4,235.5,238.3,315545
GOACARBON,20190619,359.95,363.7,327,338,112324
GOCLCORP,20190619,265,268.25,256,260.25,1815
GODFRYPHLP,20190619,859,881.4,852.2,858.5,275117
GODREJAGRO,20190619,513.95,514,498,498.9,171781
GODREJCP,20190619,672.05,678.15,657,663.7,1066072
GODREJIND,20190619,455.25,459.9,443,449.4,361124
GODREJPROP,20190619,923.4,948,919.55,930.35,489097
GOKEX,20190619,90,90.5,87,88.3,142112
GOKUL,20190619,15.3,15.55,14.8,15.5,29954
GOKULAGRO,20190619,16.9,17.5,16.6,17.45,224826
GOLDBEES,20190619,2904.45,2910.8,2891.5,2901.7,13674
GOLDENTOBC,20190619,33.8,35.5,31.15,33.5,5179
GOLDIAM,20190619,124.25,127.95,110.05,113.35,197213
GOLDSHARE,20190619,2923.95,2925,2912.85,2925,407
GOLDTECH,20190619,10.75,10.75,9.4,10.15,4608
GOODLUCK,20190619,65.15,66.7,63.05,64.1,12539
GPIL,20190619,218,220,205.8,210.05,49979
GPPL,20190619,82.3,83.5,81.05,83.2,310131
GPTINFRA,20190619,47,47,45,46.5,1672
GRANULES,20190619,91.4,99.85,90.5,93.4,1750218
GRAPHITE,20190619,417.75,418.85,382.6,402.65,1942526
GRASIM,20190619,883,888.4,872.85,882.05,954317
GRAVITA,20190619,60.75,62.5,56.2,58,39222
GREAVESCOT,20190619,143,144.45,140.7,143.45,124621
GREENLAM,20190619,752.55,798.95,752.55,771.45,1618
GREENPLY,20190619,161.8,165.15,152.85,164.05,42660
GREENPOWER,20190619,4.75,4.8,4.4,4.45,164967
GRINDWELL,20190619,568.1,589,568.1,572.25,4077
GROBTEA,20190619,373.95,373.95,334,338.45,191
GRPLTD,20190619,965,1040,965,985,11
GRSE,20190619,116.9,117.95,114,115.35,74383
GRUH,20190619,294.95,297.45,279.3,281.4,3209571
GSCLCEMENT,20190619,19.6,19.8,18.5,18.65,12749
GSFC,20190619,95.35,97.25,93.05,93.6,1190838
GSKCONS,20190619,7670,7711.35,7612.45,7649.8,5940
GSPL,20190619,184.1,185,179.25,180.5,63276
GSS,20190619,112.1,113.25,103.15,104.7,119920
GTL,20190619,2.85,2.95,2.65,2.65,123782
GTLINFRA,20190619,0.75,0.8,0.75,0.75,1919695
GTNIND,20190619,8,8,8,8,600
GTNTEX,20190619,9.4,9.4,9.3,9.3,2292
GTPL,20190619,63.05,63.85,56.1,58.8,6622
GUFICBIO,20190619,75.45,76.5,71,72.75,98754
GUJALKALI,20190619,510.7,515.05,500.1,502.15,22933
GUJAPOLLO,20190619,131.75,132.95,119.05,122.6,1630
GUJFLUORO,20190619,1018.1,1018.1,968,1004.55,46836
GUJGASLTD,20190619,183,184.4,175.1,176.5,140312
GULFOILLUB,20190619,885.1,906.85,885.1,896.35,197230
GULFPETRO,20190619,54.95,55.3,44.85,46.45,83860
GULPOLY,20190619,44,45.3,43.8,44.4,24626
GVKPIL,20190619,5.55,5.65,5.4,5.5,1350008
HAL,20190619,683.65,688.75,670,675.65,8135
HARITASEAT,20190619,417.6,424.1,415.1,417.85,8777
HARRMALAYA,20190619,70.2,72.2,66.1,67.2,17855
HATHWAY,20190619,23.6,24.7,23.25,23.35,62912
HATSUN,20190619,699,699.9,693.05,696.05,2895
HAVELLS,20190619,775.15,788,775.15,784,871474
HBLPOWER,20190619,24.2,24.7,22,22.4,142016
HBSL,20190619,7.4,8.4,7.3,7.85,2469
HCC,20190619,11.9,12.1,11.75,11.85,2038057
HCG,20190619,165,168.45,160,162.5,62905
HCL-INSYS,20190619,13.55,13.6,12.75,13,395268
HCLTECH,20190619,1090.1,1096.6,1077.8,1084.1,1218939
HDFC,20190619,2160.05,2186.4,2158.55,2175.4,2146689
HDFCAMC,20190619,1805.1,1834,1780.05,1802.85,265870
HDFCBANK,20190619,2427,2444.9,2416.7,2428.35,2686069
HDFCLIFE,20190619,443,445.2,436.1,437.15,959725
HDFCMFGETF,20190619,2982.5,3005,2971.3,2999.9,2142
HDFCNIFETF,20190619,1226,1229.2,1213.4,1220.77,840
HDFCSENETF,20190619,4139.83,4139.83,4080.79,4121.02,56
HDIL,20190619,17.05,17.3,14.05,14.55,5003907
HEG,20190619,1473.6,1474.35,1292.95,1318.65,526842
HEIDELBERG,20190619,196,196.4,181.15,184.35,230903
HERCULES,20190619,102.1,102.1,99.1,99.2,6775
HERITGFOOD,20190619,406,410.1,397,408.4,46743
HEROMOTOCO,20190619,2680,2680,2572.55,2606.15,552137
HESTERBIO,20190619,1748.95,1748.95,1707.55,1718.5,3873
HEXATRADEX,20190619,13.3,13.95,12.65,12.7,10350
HEXAWARE,20190619,363,366.8,360.65,365.4,825863
HFCL,20190619,20.4,20.65,19.65,20.1,2203711
HGINFRA,20190619,279.95,279.95,265.05,270.2,15576
HGS,20190619,628,640,628,630.05,74951
HIGHGROUND,20190619,2.8,2.85,2.65,2.85,147003
HIKAL,20190619,167.05,167.5,162.5,163.45,72731
HIL,20190619,1541,1564.3,1528,1542.05,4153
HILTON,20190619,13.5,14,12.85,13.75,3752
HIMATSEIDE,20190619,172,174.65,165.5,166.4,117224
HINDALCO,20190619,192.25,196.25,188.4,190.05,11219284
HINDCOMPOS,20190619,195.05,200,189,190.75,3749
HINDCOPPER,20190619,40.1,40.45,38.1,38.5,768375
HINDMOTORS,20190619,6.75,6.75,6.45,6.45,44222
HINDNATGLS,20190619,31.75,32,31.6,31.6,4176
HINDOILEXP,20190619,116.65,117.7,113.5,114.2,153655
HINDPETRO,20190619,301.85,303,291.2,295.75,3954363
HINDUJAVEN,20190619,353,369.45,345,348.95,5575
HINDUNILVR,20190619,1816.8,1824.95,1802,1811.7,600455
HINDZINC,20190619,232.8,235.35,230.1,231.9,569082
HIRECT,20190619,125.6,129.25,122.2,123.9,2543
HISARMETAL,20190619,57.5,57.5,53,53.7,3639
HITECH,20190619,303,307.9,282.55,288.15,1946
HITECHCORP,20190619,92,92,79.65,83.5,9485
HITECHGEAR,20190619,249.7,251.05,245.05,246.55,2022
HMVL,20190619,98.8,99.55,95,97.4,11364
HNGSNGBEES,20190619,2915,2915,2915,2915,30
HONAUT,20190619,24900,25475,24797.85,24898.5,2643
HONDAPOWER,20190619,938,938,872.45,890.85,2964
HOTELEELA,20190619,8,8,7.5,7.55,192745
HOVS,20190619,99.7,99.7,77.7,77.75,85769
HPL,20190619,60.9,60.9,57.1,58.1,24053
HSCL,20190619,110,110.7,104.9,106.05,370317
HSIL,20190619,255,255.6,236,238.2,72725
HTMEDIA,20190619,27.3,27.3,26.7,26.8,42908
HUBTOWN,20190619,23,25.7,19.8,21.9,341645
HUDCO,20190619,39.4,40.1,38.25,38.65,812762
IBMFNIFTY,20190619,117.05,117.55,114.81,116.37,3985
IBREALEST,20190619,113.8,114.8,89.95,109.45,27789932
IBULHSGFIN,20190619,620,635.8,487.85,555.5,66903417
IBULISL,20190619,195.1,200.55,190.65,190.65,154880
IBVENTURES,20190619,264.9,272.55,208.55,252.8,4767849
ICICI500,20190619,153.89,153.98,152.68,153.27,345
ICICIB22,20190619,38.01,38.5,37.85,38.06,260744
ICICIBANK,20190619,423.75,426,417.35,419.8,17010384
ICICIGI,20190619,1130.25,1170,1117.5,1151.75,196281
ICICIGOLD,20190619,30,30.95,29.6,29.65,21055
ICICILIQ,20190619,1000,1000,999.95,999.99,394524
ICICILOVOL,20190619,89.75,90.08,89.24,89.24,439
ICICIMCAP,20190619,65.15,65.52,64.6,64.88,8212
ICICINF100,20190619,125.75,125.75,124.82,125.58,21600
ICICINIFTY,20190619,122.03,123.88,121.83,122.35,140429
ICICINV20,20190619,57.9,57.9,56,57.02,4158
ICICINXT50,20190619,27,27.06,26.55,26.72,9293
ICICIPRULI,20190619,361.7,367.65,361.4,365.4,2067424
ICICISENSX,20190619,416,417.43,412.32,413.3,22
ICIL,20190619,34.4,34.5,33,33.35,81834
ICRA,20190619,3014.7,3027.6,2901.15,3006.55,902
ICSA,20190619,0.4,0.5,0.4,0.4,3070
IDBI,20190619,35,35.3,33.7,34,3168213
IDBIGOLD,20190619,3055.05,3055.05,3042,3042,36
IDEA,20190619,11.95,12.25,11.1,11.4,50447027
IDFC,20190619,35.2,35.25,33.6,34.4,4764393
IDFCFIRSTB,20190619,41.2,41.8,39.8,40.5,12784085
IEX,20190619,144.15,146.7,140.9,141.15,33443
IFBAGRO,20190619,384.8,384.8,361,363.2,9283
IFBIND,20190619,809.8,809.8,755.7,766.1,13467
IFCI,20190619,8.25,8.35,7.4,7.7,9536308
IFGLEXPOR,20190619,193.1,201,190,191.4,3173
IGARASHI,20190619,182.25,185.95,172.95,178,83861
IGL,20190619,341,343,332.15,335.4,1281452
IGPL,20190619,262.45,266,248.05,251.15,12235
IIFL,20190619,155,164.4,145.9,147.5,88949
IITL,20190619,70,70.9,60.4,68.9,3904
IMFA,20190619,190.05,191.45,181.05,182.85,19727
IMPAL,20190619,842,858,839.95,851.1,6512
IMPEXFERRO,20190619,0.4,0.5,0.4,0.5,4147
INDBANK,20190619,8.6,8.65,7.7,8,10120
INDHOTEL,20190619,148,149.4,146.3,147,608798
INDIACEM,20190619,94.8,96.4,90.5,92.2,8874853
INDIAGLYCO,20190619,235.65,237,220.6,227.05,56291
INDIANB,20190619,259.95,262.05,249.55,252.95,1212413
INDIANCARD,20190619,92.05,96.85,92,95.6,602
INDIANHUME,20190619,269.1,272.85,264.7,269.25,12997
INDIGO,20190619,1673.95,1683,1590.15,1609.15,1397697
INDLMETER,20190619,27.5,27.95,25,26.3,3652
INDNIPPON,20190619,401.1,413.05,399,409.95,14059
INDOCO,20190619,151.9,153,141,142.7,17537
INDORAMA,20190619,26.1,28.7,26,26.8,8878
INDOSOLAR,20190619,1.3,1.3,1.25,1.25,82585
INDOSTAR,20190619,380,380,357.1,360.35,21201
INDOTECH,20190619,98.95,98.95,95,95.5,17849
INDOTHAI,20190619,27.7,27.7,26.25,26.25,2913
INDOWIND,20190619,4.1,4.3,3.75,4,66243
INDRAMEDCO,20190619,37.3,37.6,37.3,37.4,21110
INDSWFTLAB,20190619,33.25,34.1,31.8,32.15,46383
INDSWFTLTD,20190619,4.2,4.2,4.2,4.2,1525
INDTERRAIN,20190619,107.1,110.05,102.2,104.65,7144
INDUSINDBK,20190619,1424.8,1439,1370.1,1381.35,5716245
INEOSSTYRO,20190619,462.6,475,450.05,454.9,6478
INFIBEAM,20190619,44.4,45,42.9,43.7,6927870
INFRABEES,20190619,339.3,339.3,333.2,333.2,137
INFRATEL,20190619,269.4,273,267,272.1,1549176
INFY,20190619,752.5,755.4,748.6,751.9,4596253
INGERRAND,20190619,622.5,623,605,607.35,19858
INOXLEISUR,20190619,326.7,333.6,323.1,325.85,226395
INOXWIND,20190619,65,67.25,63.6,65,54389
INSECTICID,20190619,645,654.2,637,638.35,5050
INSPIRISYS,20190619,45,49.9,43,43.7,5355
INTELLECT,20190619,271.05,271.9,264.35,265.95,278978
INTENTECH,20190619,31.1,32,29.7,29.7,43085
INVENTURE,20190619,12.75,13.25,12.75,13.2,2405
IOB,20190619,11.65,11.7,11.35,11.4,424288
IOC,20190619,155.95,157.55,152.8,154.4,4788995
IOLCP,20190619,195.1,197.8,186.7,187.75,301541
IPAPPM,20190619,425.95,425.95,423.6,424.75,165112
IPCALAB,20190619,910,915,900.95,902.5,37362
IRB,20190619,101.3,101.7,89.55,93.85,26540221
IRCON,20190619,394.8,394.8,381.25,382.8,25297
ISEC,20190619,217.8,221,210.15,216.9,128939
ISFT,20190619,117.5,121.5,117.5,121.5,1856
ISMTLTD,20190619,6,6.3,5.65,6.05,36573
ITC,20190619,275.7,278.9,275.6,277.2,9046515
ITDC,20190619,266,266,249.05,257.05,18409
ITDCEM,20190619,102.2,107.85,102.2,104.35,527711
ITI,20190619,87.9,88.1,84.3,84.8,332982
IVC,20190619,3.95,4.25,3.85,3.9,439338
IVP,20190619,91.5,91.5,83.6,83.7,727
IVRCLINFRA,20190619,0.55,0.65,0.55,0.65,797019
IVZINGOLD,20190619,2962,2975,2962,2975,43
IVZINNIFTY,20190619,1244.55,1244.55,1244.55,1244.55,18
IZMO,20190619,48.45,49.95,46,46.5,10780
J&KBANK,20190619,34.5,36.05,33.65,34.55,2508525
JAGRAN,20190619,105.05,105.9,104.3,105.55,42038
JAGSNPHARM,20190619,26.4,27.35,26,26,2776
JAIBALAJI,20190619,26.75,26.75,24.8,24.8,8805
JAICORPLTD,20190619,103.95,104.65,98.5,99.8,798124
JAIHINDPRO,20190619,0.7,0.7,0.7,0.7,140
JAMNAAUTO,20190619,52.8,54,52.8,53.3,407396
JAYAGROGN,20190619,180.1,185,175,176.9,18887
JAYBARMARU,20190619,209.25,212,195.65,200.55,18646
JAYNECOIND,20190619,4,4.1,3.8,3.85,22949
JAYSREETEA,20190619,56.85,56.85,53.5,53.9,45671
JBCHEPHARM,20190619,378.1,384,374.8,381.1,71211
JBFIND,20190619,13.7,13.95,12.4,12.55,51125
JBMA,20190619,238,238,221.25,225.6,17046
JCHAC,20190619,1681,1718,1651.8,1658.7,3794
JETAIRWAYS,20190619,36.45,36.45,28.6,33.1,34266495
JHS,20190619,24.5,26,22.15,23,57108
JIKIND,20190619,0.5,0.5,0.5,0.5,672
JINDALPHOT,20190619,17.45,17.45,14.65,15.15,4652
JINDALPOLY,20190619,223.2,225.75,217.25,219.1,26630
JINDALSAW,20190619,81.3,82.35,78,78.35,367546
JINDALSTEL,20190619,157,159.9,142.75,145.8,23973140
JINDCOT,20190619,2.1,2.1,2.1,2.1,14120
JINDRILL,20190619,90.15,91.75,88.1,89.1,10857
JINDWORLD,20190619,71.75,75,70.75,71.45,171971
JISLDVREQS,20190619,20,20.4,19.45,19.45,216282
JISLJALEQS,20190619,25.8,26.6,18.8,19.7,123056966
JITFINFRA,20190619,9.8,10.4,9.8,9.9,2639
JKCEMENT,20190619,1002,1009,990.55,996.65,102478
JKIL,20190619,151.5,155.35,143,145.1,201394
JKLAKSHMI,20190619,348.95,351.7,331.55,332.35,45827
JKPAPER,20190619,126.4,126.8,121.35,122.95,344706
JKTYRE,20190619,77,77,74.1,74.3,783518
JMA,20190619,28.6,29,28.2,28.8,6477
JMCPROJECT,20190619,127.15,129.1,121.15,123.75,72734
JMFINANCIL,20190619,86.1,86.5,81.5,82.05,1040435
JMTAUTOLTD,20190619,1.7,1.75,1.7,1.7,72655
JOCIL,20190619,86.15,97.9,86.15,88.8,814
JPASSOCIAT,20190619,2.95,2.95,2.7,2.7,7542738
JPINFRATEC,20190619,1.65,1.65,1.6,1.6,745767
JPOLYINVST,20190619,25.45,27.1,25.4,25.6,1632
JPPOWER,20190619,1.95,2,1.9,1.9,1294893
JSL,20190619,33.3,34.95,31.55,32.15,668461
JSLHISAR,20190619,74.95,76.35,73.15,74,205865
JSWENERGY,20190619,67,68.15,65.5,65.85,796432
JSWHL,20190619,2786.6,2886,2768.9,2836.55,8425
JSWSTEEL,20190619,264,267.65,256,260.55,7432697
JTEKTINDIA,20190619,101,104,101,102.8,163020
JUBILANT,20190619,482,485.6,467,469.5,195961
JUBLFOOD,20190619,1279.7,1289,1253.3,1260.3,902844
JUBLINDS,20190619,90.65,91.75,86.75,88,8065
JUNIORBEES,20190619,278,278,273,274.4,68055
JUSTDIAL,20190619,738,740.85,706.35,723.15,2161282
JYOTHYLAB,20190619,158.5,161.75,157.1,160.25,147428
KABRAEXTRU,20190619,76.1,79.4,76.05,76.3,3805
KAJARIACER,20190619,583,585,568.25,576.85,338545
KAKATCEM,20190619,183.15,183.15,171,172.15,19773
KALPATPOWR,20190619,508.15,517.45,499.05,505.15,36283
KALYANIFRG,20190619,250.25,255,248.05,250.9,142
KAMATHOTEL,20190619,43.25,43.8,41.3,41.95,17679
KAMDHENU,20190619,165.35,167.9,158.1,159.55,7539
KANANIIND,20190619,4.75,4.75,4.05,4.45,3037
KANORICHEM,20190619,58.05,58.8,55.7,56.15,23879
KANSAINER,20190619,450,460,444.6,456.25,67036
KARDA,20190619,214.1,217.4,205,208.6,128513
KARMAENG,20190619,14,14.95,13.05,13.35,11409
KARURVYSYA,20190619,72.85,73.65,71.65,72.05,603166
KAUSHALYA,20190619,0.5,0.5,0.5,0.5,500
KAVVERITEL,20190619,4.1,4.1,3.65,3.7,524
KAYA,20190619,551.15,555,503.65,510.75,7344
KCP,20190619,86.6,88.2,86.1,87.1,34500
KCPSUGIND,20190619,14.2,14.5,13.9,14,158431
KDDL,20190619,439.35,439.4,403.35,407.55,11544
KEC,20190619,320.5,322,311.15,315.65,437058
KECL,20190619,13.35,13.65,12,12.2,58760
KEI,20190619,445.05,455,439.85,440.4,126706
KELLTONTEC,20190619,23.1,26.65,23.1,24.3,950701
KERNEX,20190619,27.5,28.1,27,27,6763
KESARENT,20190619,49.65,49.9,49.65,49.65,8139
KESORAMIND,20190619,62.75,62.9,57.7,58.45,165527
KEYFINSERV,20190619,45.75,45.75,45.75,45.75,1
KGL,20190619,1,1,0.95,0.95,438553
KHADIM,20190619,295.05,295.05,274,288.1,13854
KHAITANELE,20190619,1.8,1.8,1.8,1.8,134
KHAITANLTD,20190619,24.5,24.55,22,22.4,2007
KICL,20190619,1860,1861.2,1770,1770.85,248
KILITCH,20190619,159.3,163.4,158.05,159.85,17104
KINGFA,20190619,647.15,655,612,618.8,3968
KIOCL,20190619,122.65,125.55,120.4,123.75,4818
KIRIINDUS,20190619,508.85,518.8,505,512.85,133642
KIRLOSBROS,20190619,173.1,180.5,173.1,177.85,20195
KIRLOSENG,20190619,190.3,193.8,186,186.7,21296
KIRLOSIND,20190619,794.9,794.9,765.05,766.05,355
KITEX,20190619,100.2,100.5,94.65,97.45,50364
KKCL,20190619,1129.15,1166.05,1123,1150.05,348
KMSUGAR,20190619,7.45,7.45,7.15,7.2,55305
KNRCON,20190619,288.9,289.75,285,288.65,95030
KOHINOOR,20190619,21.4,21.4,16.3,16.35,246838
KOKUYOCMLN,20190619,78.05,78.9,76.75,77.9,17737
KOLTEPATIL,20190619,210,211.4,205,208.35,30402
KOPRAN,20190619,34.05,35.35,33.8,33.95,23113
KOTAKBANK,20190619,1473,1504.8,1471.9,1497.8,3891330
KOTAKBKETF,20190619,312.95,313.8,310.3,311.44,149076
KOTAKGOLD,20190619,288.45,289,287.05,287.8,4345
KOTAKNIFTY,20190619,121.28,121.48,120.2,120.59,272322
KOTAKNV20,20190619,59,59.7,57.65,57.95,10734
KOTAKPSUBK,20190619,310,310,294.1,296.72,7236
KOTARISUG,20190619,9.9,9.9,9.2,9.35,11062
KOTHARIPET,20190619,17.5,17.85,16.65,17.05,4705
KOTHARIPRO,20190619,74.3,74.7,70.65,71.4,2538
KPITTECH,20190619,97.05,98.9,92.05,93.95,410885
KPRMILL,20190619,620,626.8,615.8,622,8049
KRBL,20190619,328.05,330.35,314.5,315.7,89526
KREBSBIO,20190619,82,84.95,80.1,83.75,1934
KRIDHANINF,20190619,12.6,12.6,12.6,12.6,13868
KSB,20190619,701,724,688.85,703.75,5257
KSCL,20190619,450,454.3,430.2,450.25,578548
KSERASERA,20190619,0.15,0.15,0.1,0.1,374908
KSK,20190619,0.8,0.8,0.75,0.75,1228223
KSL,20190619,219.95,222.45,214.05,215.4,48247
KTIL,20190619,40.45,40.45,34.25,36.65,15147
KTKBANK,20190619,102.4,103.45,99.7,100.8,3844694
KWALITY,20190619,2.6,2.6,2.45,2.45,614227
L&TFH,20190619,118.4,120.1,107.35,109.65,14703525
LAKSHVILAS,20190619,61.4,62.35,54.25,54.8,3845411
LALPATHLAB,20190619,1111.15,1119.4,1070.05,1100.1,80767
LAMBODHARA,20190619,40.85,42.55,34.25,37.35,31872
LAOPALA,20190619,185,187.75,184,185.8,44531
LASA,20190619,16.55,16.55,15.15,15.2,19118
LAURUSLABS,20190619,339.1,339.95,327,330.05,32246
LAXMIMACH,20190619,5209.65,5340,5125.95,5154.85,4533
LEEL,20190619,7.2,7.35,7.05,7.35,64892
LEMONTREE,20190619,67.6,68.2,66.8,67,1861380
LFIC,20190619,58.05,60,58,60,632
LGBBROSLTD,20190619,357.05,362.8,350,354.55,5935
LGBFORGE,20190619,2.7,2.7,2.6,2.6,11150
LIBERTSHOE,20190619,120.3,121.6,106.85,110.25,115276
LICHSGFIN,20190619,543.15,556.65,533.4,541.2,1750766
LICNETFGSC,20190619,19.95,21.49,19.95,20.71,876
LICNETFN50,20190619,120,123,120,122.45,25
LINCOLN,20190619,159,166.2,156.6,160.15,12474
LINCPEN,20190619,197,199.9,197,197.3,2217
LINDEINDIA,20190619,520.05,529.45,497,500.6,26505
LIQUIDBEES,20190619,999.99,1000.01,999.99,999.99,694172
LIQUIDETF,20190619,999.99,1000.01,999.99,1000,6558
LOKESHMACH,20190619,44.85,44.85,42.05,42.15,8536
LOTUSEYE,20190619,20.45,20.45,19,19.2,3751
LOVABLE,20190619,75.1,76.9,66.2,68.35,49404
LPDC,20190619,2.85,2.85,2.65,2.7,10439
LSIL,20190619,0.55,0.6,0.5,0.55,836004
LT,20190619,1513.95,1530,1497,1505.15,2140698
LTI,20190619,1748,1760.05,1728.85,1734.1,61117
LTTS,20190619,1739,1746.95,1725,1736.3,143172
LUMAXIND,20190619,1313,1333.5,1290,1301,8221
LUMAXTECH,20190619,110,113.5,108.95,112.15,20050
LUPIN,20190619,710.9,712,697.2,703.8,1393451
LUXIND,20190619,1310,1339,1240.1,1257.7,48219
LYKALABS,20190619,22.6,22.6,21.55,22.05,6989
LYPSAGEMS,20190619,5,5.25,4.95,5.1,28469
M&M,20190619,629.85,632.35,608,615.15,2316163
M&MFIN,20190619,398.5,409.45,383.6,388.55,1708867
M100,20190619,18.16,18.29,17.91,17.96,31120
M50,20190619,116.99,116.99,113.16,114.68,457
MAANALU,20190619,84.4,87.8,81.9,82.3,5052
MADHAV,20190619,34.8,34.8,32.5,32.55,1631
MADHUCON,20190619,6.2,6.65,6.15,6.15,42365
MADRASFERT,20190619,22.3,23.05,21.1,21.6,138735
MAGADSUGAR,20190619,166,171.1,155.65,156.45,27215
MAGMA,20190619,129.95,131.85,129.3,130.9,1549143
MAGNUM,20190619,6.05,6.5,4.9,6.2,205990
MAHABANK,20190619,15.55,15.85,14.3,14.5,1168092
MAHAPEXLTD,20190619,93,93,93,93,100
MAHASTEEL,20190619,210,211.95,200.5,200.5,55382
MAHESHWARI,20190619,260.1,278.55,260.1,261.55,24876
MAHINDCIE,20190619,226.8,228.75,222.65,225.75,42884
MAHLIFE,20190619,410.1,421,400.1,411.65,20682
MAHLOG,20190619,486.2,497,484.25,489.4,38063
MAHSCOOTER,20190619,4441.9,4565.9,4390,4421.85,8357
MAHSEAMLES,20190619,423,427.3,423,425.25,9658
MAITHANALL,20190619,596,596,565.5,576,15723
MAJESCO,20190619,493,501.4,491.3,495.45,21539
MALUPAPER,20190619,21.75,23.25,21.5,21.65,6970
MAN50ETF,20190619,118.45,118.5,116.4,117.25,58047
MANAKALUCO,20190619,5.75,6.2,5.5,5.75,4548
MANAKCOAT,20190619,5.1,5.1,4.7,4.7,4555
MANAKSIA,20190619,36,37.4,36,36.9,14494
MANAKSTEEL,20190619,17.25,18.15,16.95,17,5356
MANALIPETC,20190619,22.65,23,22.05,22.4,83679
MANAPPURAM,20190619,143.1,143.75,132.7,135.45,7952461
MANGALAM,20190619,37,37.5,34.95,34.95,24842
MANGCHEFER,20190619,37.45,38.05,36.2,36.6,25442
MANGLMCEM,20190619,248.8,250.55,226.25,235.15,27555
MANGTIMBER,20190619,10.45,11,10.2,10.2,9248
MANINDS,20190619,54.8,55.9,50.8,51.3,160173
MANINFRA,20190619,31.2,31.4,28.85,29.65,163012
MANPASAND,20190619,28,28,28,28,26736
MANUGRAPH,20190619,19,20.45,18.75,19.15,7815
MARALOVER,20190619,22.5,22.8,22,22.5,5894
MARATHON,20190619,95.55,97.85,88.65,90.45,11230
MARICO,20190619,366.75,369.4,362.5,364.05,721336
MARKSANS,20190619,19.9,20.55,18.3,20.3,1879841
MARUTI,20190619,6485,6560.65,6380,6424.65,715496
MASFIN,20190619,618,629.95,601.2,605.15,8134
MASKINVEST,20190619,52,52,51,51,57
MASTEK,20190619,465.85,470,464,466.4,24180
MATRIMONY,20190619,623.45,627.2,581,590.4,2263
MAWANASUG,20190619,43.45,43.85,39.3,39.95,155674
MAXINDIA,20190619,64.8,64.9,63.25,64.1,119056
MAXVIL,20190619,42.25,43.5,40.25,42.35,90693
MAYURUNIQ,20190619,290,294.2,281.4,283.75,14432
MAZDA,20190619,406.95,415.55,399.9,402.85,1518
MBECL,20190619,3.65,3.8,3.5,3.5,38243
MBLINFRA,20190619,7.05,7.05,6.7,6.7,65756
MCDHOLDING,20190619,20.1,20.85,19.5,19.7,9237
MCDOWELL-N,20190619,537.5,538.7,511.25,520.2,1186752
MCLEODRUSS,20190619,19,20.2,18.85,18.85,425554
MCX,20190619,796.25,806,793.95,799.65,263199
MEGASOFT,20190619,7.45,7.85,7.4,7.4,41215
MEGH,20190619,62,62.65,60.3,61.75,584504
MENONBE,20190619,71,73.75,69,70.3,56979
MEP,20190619,33.2,34.7,30.4,31.65,897322
MERCATOR,20190619,1.65,1.65,1.65,1.65,36907
METALFORGE,20190619,6.25,6.25,5.5,5.5,17860
METKORE,20190619,0.4,0.4,0.3,0.4,42000
METROPOLIS,20190619,951,981,931.1,970.35,21086
MFSL,20190619,416,425.5,402.65,413.7,1017392
MGL,20190619,864.9,868.35,841.3,859.65,442714
MHRIL,20190619,223.1,227.5,223.1,225.1,36814
MIC,20190619,0.75,0.8,0.75,0.75,202062
MIDHANI,20190619,125.95,126.9,123.1,125.05,40081
MIL,20190619,3.35,3.35,3.35,3.35,222
MINDACORP,20190619,109.2,110,105.1,105.85,50635
MINDAIND,20190619,327.05,329.7,311.2,314.15,67288
MINDTECK,20190619,43.9,43.9,37.1,38.95,8828
MINDTREE,20190619,973.1,973.1,969.1,971.55,130141
MIRCELECTR,20190619,18.3,18.4,15.85,16.4,274089
MIRZAINT,20190619,59.9,60.4,58.65,59.45,391900
MMFL,20190619,502,520,490.25,500.4,52003
MMTC,20190619,23.85,23.9,22.65,22.9,432176
MODIRUBBER,20190619,40,40,40,40,126
MOHITIND,20190619,6.75,7.05,5.95,6.05,5020
MOHOTAIND,20190619,35.5,35.5,32.65,35.2,8447
MOIL,20190619,151.4,151.75,147.95,149.95,197258
MOLDTECH,20190619,56,56,54,54.25,2065
MOLDTKPAC,20190619,240,246,240,241,58018
MONSANTO,20190619,2208,2250,2190,2223.55,1467
MONTECARLO,20190619,304,305.95,300.1,300.35,6456
MORARJEE,20190619,15.75,15.75,14.05,14.8,8289
MOREPENLAB,20190619,17.65,17.8,16.8,16.9,367977
MOTHERSUMI,20190619,125.3,127.15,123.55,125.3,8914936
MOTILALOFS,20190619,682,698.3,677.35,682.1,32966
MOTOGENFIN,20190619,39.9,40.9,38.05,39.5,3680
MPHASIS,20190619,976,983,963.25,979.3,163547
MPSLTD,20190619,524.8,535,520,525.65,3364
MRF,20190619,54700,54931.8,54326,54495.8,6317
MRO-TEK,20190619,26.95,27.75,25.2,26.05,3811
MRPL,20190619,58.95,59.5,58.55,59,1716458
MSPL,20190619,7.9,7.9,7.4,7.4,58885
MSTCLTD,20190619,90.3,90.7,88.2,88.55,15357
MTEDUCARE,20190619,69.45,69.45,63.4,67.3,358399
MTNL,20190619,7.95,8.5,7.55,7.65,1342178
MUKANDENGG,20190619,16.5,16.5,14,14.55,22051
MUKANDLTD,20190619,47.65,56.8,47.65,49.5,132219
MUKTAARTS,20190619,40.95,40.95,36,36.65,25470
MUNJALAU,20190619,42.6,44.05,42.2,43.1,49436
MUNJALSHOW,20190619,146.7,151.15,145,146.05,8579
MURUDCERA,20190619,18.15,18.7,17.5,17.75,41339
MUTHOOTCAP,20190619,713.7,713.7,690,692.7,8517
MUTHOOTFIN,20190619,622.05,629.35,600,609.35,969035
MVL,20190619,0.2,0.2,0.15,0.2,70000
N100,20190619,518,525,518,523.16,3809
NACLIND,20190619,29.9,30.2,29.1,30.05,25802
NAGAFERT,20190619,5.3,5.4,4.7,4.85,347591
NAGAROIL,20190619,0.3,0.3,0.25,0.25,775420
NAGREEKCAP,20190619,11.25,11.25,10,10.15,6802
NAGREEKEXP,20190619,19.3,19.35,18.6,18.85,1438
NAHARCAP,20190619,82.55,85.9,80.05,80.25,3298
NAHARINDUS,20190619,34.95,35.1,32.5,32.75,5779
NAHARPOLY,20190619,34.95,36.5,32.05,32.35,6046
NAHARSPING,20190619,69.9,71.1,69,69.4,7448
NATCOPHARM,20190619,517,519.9,507,509.4,87959
NATHBIOGEN,20190619,413.95,421.3,395,404.15,7366
NATIONALUM,20190619,48.1,48.75,46.95,47.6,7429943
NATNLSTEEL,20190619,3.5,3.7,3.45,3.5,28728
NAUKRI,20190619,2120,2210,1944.05,2012.05,417878
NAVINFLUOR,20190619,749,751,716.5,725.1,43485
NAVKARCORP,20190619,29.55,30.8,27.65,28.65,317443
NAVNETEDUL,20190619,109.3,109.35,105,105.45,28988
NBCC,20190619,56.7,57.85,55,56.5,8039680
NBIFIN,20190619,1380,1395,1315,1315,78
NBVENTURES,20190619,96.1,97.05,93.35,94.8,93822
NCC,20190619,101.2,102.8,96.45,97.9,10643217
NCLIND,20190619,138.75,139.55,131,133.15,28325
NDGL,20190619,791.55,791.55,680,682.65,150
NDL,20190619,41.7,41.7,38,39,23355
NDTV,20190619,35.5,36.25,34.25,34.9,85354
NECCLTD,20190619,7.1,7.35,6.75,6.9,28400
NECLIFE,20190619,15.9,16.9,15.5,15.6,93120
NELCAST,20190619,50.05,50.05,46.7,47.1,70801
NELCO,20190619,289,292.7,277.1,282.2,70139
NEOGEN,20190619,382.25,394.9,367.55,377.65,244611
NESCO,20190619,554,568,553.05,554.85,19197
NESTLEIND,20190619,11478.9,11650.5,11450,11611.7,69510
NETF,20190619,117.85,117.85,117.4,117.8,15151
NETWORK18,20190619,27.2,28.6,26.25,27.2,138565
NEULANDLAB,20190619,549,555.65,544.55,546.95,6415
NEWGEN,20190619,295.8,300,288.1,291.5,13602
NEXTMEDIA,20190619,14.9,14.9,13.15,13.95,2338
NFL,20190619,35.15,35.5,33.5,33.95,264204
NH,20190619,228.9,232,223.35,227.1,361607
NHPC,20190619,24.5,24.8,24.1,24.55,2944520
NIACL,20190619,153,153.8,151.5,152.6,24037
NIBL,20190619,19,19,14.5,15.9,8484
NIFTYBEES,20190619,1235,1241,1225.15,1230.27,55508
NIFTYEES,20190619,15001.86,15001.86,15001.86,15001.86,1
NIITLTD,20190619,105,107.7,103.1,104.6,668834
NIITTECH,20190619,1320.1,1327.75,1299.5,1303.25,569699
NILAINFRA,20190619,6.45,6.75,6.35,6.4,110463
NILASPACES,20190619,1.7,1.7,1.65,1.65,169691
NILKAMAL,20190619,1206,1216,1199.95,1200.3,6489
NIPPOBATRY,20190619,464.8,470.6,438.6,448.3,1321
NITCO,20190619,31.75,32.3,29.3,30.4,133137
NITESHEST,20190619,2.45,2.6,2.2,2.2,433674
NITINFIRE,20190619,0.65,0.7,0.65,0.65,96098
NITINSPIN,20190619,71.35,72.6,70,70.2,26351
NKIND,20190619,34.8,35.9,32.5,34.5,11384
NLCINDIA,20190619,63.95,64.7,61.75,62.8,789982
NMDC,20190619,107.6,109.45,107.3,108.15,5897041
NOCIL,20190619,119.1,120.7,114.2,115.3,356678
NOIDATOLL,20190619,3.45,3.5,3.1,3.5,172156
NORBTEAEXP,20190619,4.9,4.9,4.9,4.9,250
NRAIL,20190619,219.25,224.35,206.05,210.6,11287
NRBBEARING,20190619,157.25,158.7,155.9,157.4,25878
NSIL,20190619,1040,1058.75,1030,1030,618
NTL,20190619,0.75,0.75,0.75,0.75,523
NTPC,20190619,132.5,135.25,132.5,134.65,5278372
NUCLEUS,20190619,353,353,340.7,342.15,9760
OBEROIRLTY,20190619,524,537,522.5,534.35,264880
OCCL,20190619,1165.9,1172,1147,1161.6,3862
OFSS,20190619,3274.9,3274.9,3195,3206.35,12285
OIL,20190619,174.35,174.6,171.55,172.85,748311
OILCOUNTUB,20190619,6.3,6.3,5.75,5.75,124138
OISL,20190619,6.95,7,6.75,6.95,359223
OLECTRA,20190619,209,215,187,189.3,188929
OMAXAUTO,20190619,51.85,52.3,46.2,47.35,25047
OMAXE,20190619,200.9,201.95,199.9,200.25,384807
OMKARCHEM,20190619,9.15,9.2,8.6,8.8,107318
OMMETALS,20190619,24.5,25,22,22.35,42542
ONELIFECAP,20190619,8.15,9.3,7.9,8,11645
ONEPOINT,20190619,32.25,36.35,30.2,30.7,21388
ONGC,20190619,166.8,169.1,164.6,167.35,4625698
ONMOBILE,20190619,31.5,32.05,31.05,31.25,70258
ONWARDTEC,20190619,66.8,68.85,66.2,66.75,9552
OPTIEMUS,20190619,52.45,52.45,49,49.8,68577
OPTOCIRCUI,20190619,5.45,5.55,4.95,5,533004
ORBTEXP,20190619,116.8,118.8,114.5,117,42950
ORICONENT,20190619,21.65,21.8,18.2,18.95,114033
ORIENTABRA,20190619,18.65,18.65,17.55,17.95,16483
ORIENTALTL,20190619,11.5,12.5,11.4,12.05,55166
ORIENTBANK,20190619,93.3,94.95,89.6,90.95,4058723
ORIENTBELL,20190619,128,129.3,125.25,126.75,11916
ORIENTCEM,20190619,112.9,115.1,107.65,108.75,152396
ORIENTELEC,20190619,161.15,167.45,161.15,165.5,173142
ORIENTHOT,20190619,39.05,41.5,38.4,38.6,11386
ORIENTLTD,20190619,161.9,161.9,151.55,161.4,992
ORIENTPPR,20190619,30.2,30.3,28.5,28.85,402915
ORIENTREF,20190619,198.6,202.5,198.6,199.75,22937
ORISSAMINE,20190619,743,744.15,700,707.2,4307
ORTEL,20190619,2.1,2.15,2.05,2.15,135
ORTINLABSS,20190619,13.55,14.75,12.5,13,19815
OSWALAGRO,20190619,6.8,6.95,6.5,6.8,12509
PAEL,20190619,2.4,2.4,2.4,2.4,15
PAGEIND,20190619,20230.35,20429.15,20100,20370.45,22063
PAISALO,20190619,365.9,369.9,365.9,367.2,15049
PALASHSECU,20190619,37.55,42,37.55,42,14358
PALREDTEC,20190619,29.1,30.15,27.5,27.5,9186
PANACEABIO,20190619,157.35,159.6,153.5,156.2,27317
PANAMAPET,20190619,97,100.05,95,98.45,34336
PAPERPROD,20190619,266.1,268.85,250.15,252.6,43818
PARABDRUGS,20190619,1.05,1.05,0.95,1,6603
PARACABLES,20190619,11.4,12.15,10.9,11.05,83461
PARAGMILK,20190619,243.3,245.6,242.95,244.15,518508
PARSVNATH,20190619,3.2,3.2,2.8,2.9,133967
PATELENG,20190619,21,21,18.6,18.95,201722
PATINTLOG,20190619,38.5,40,37,37.45,20429
PATSPINLTD,20190619,8.6,8.6,7.55,8.1,18621
PCJEWELLER,20190619,45.5,48,44.5,45.85,31864180
PDMJEPAPER,20190619,12.4,12.8,10.8,11.5,110965
PDPL,20190619,4.85,4.9,4.5,4.85,788
PDSMFL,20190619,296.45,308,296.45,303.2,5554
PEARLPOLY,20190619,12.5,13.25,12.5,13.25,21750
PEL,20190619,1890,1899.35,1725.75,1741.9,2438298
PENIND,20190619,34.85,35.2,34,34.3,53212
PENINLAND,20190619,6.1,6.1,5.1,5.45,374421
PERSISTENT,20190619,639.65,640,626.35,631.5,74997
PETRONENGG,20190619,8.7,9.5,8.7,9.35,510
PETRONET,20190619,234.85,237.9,233.55,235.4,1661026
PFC,20190619,130.5,132.55,128.5,130.7,5276424
PFIZER,20190619,3159.8,3175.25,3140,3163.1,9586
PFOCUS,20190619,60.5,61.5,55,55.5,79373
PFS,20190619,15.5,15.65,14.8,14.9,487374
PGEL,20190619,52,52,46.5,46.9,133131
PGHH,20190619,10545,10750,10545,10684.55,986
PGHL,20190619,3944,4010,3943.95,3950.9,22900
PGIL,20190619,160.5,165.05,158.2,159.8,6798
PHILIPCARB,20190619,122.7,125,108.65,114.05,944820
PHOENIXLTD,20190619,641,655,635.1,649.95,123907
PIDILITIND,20190619,1241.05,1262.6,1236,1245.4,473742
PIIND,20190619,1202.1,1229.95,1179,1192.5,154291
PILANIINVS,20190619,2305,2305,2157,2206.8,3388
PILITA,20190619,10,10,8.75,9.05,411693
PIONDIST,20190619,120.75,121,117.05,119.3,2063
PIONEEREMB,20190619,21.1,21.1,20.05,20.3,2178
PIRPHYTO,20190619,25.1,25.95,24.75,24.75,5865
PITTIENG,20190619,47.35,49.3,45.1,47,121413
PKTEA,20190619,140,140.7,135,135.1,72
PLASTIBLEN,20190619,187.45,189.05,181.1,182.95,1028
PNB,20190619,75.25,76.3,74,75.4,34490842
PNBGILTS,20190619,34,35.2,33.7,34,230591
PNBHOUSING,20190619,789.9,799,717,762.75,575735
PNC,20190619,16.7,17.3,15.55,16,3613
PNCINFRA,20190619,205.6,207,194.3,195.2,273762
PODDARHOUS,20190619,535,540,535,537.65,15
PODDARMENT,20190619,158.4,175,158.4,165.85,3557
POKARNA,20190619,155,155.85,147,148,27059
POLYCAB,20190619,590.15,591.45,578,585.65,103810
POLYMED,20190619,178.95,187.9,173,175.5,8769
POLYPLEX,20190619,526.05,533,510,512.25,40334
PONNIERODE,20190619,114.55,115.5,110.2,111.2,1261
POWERGRID,20190619,198.1,201.5,198,200.3,18406350
POWERMECH,20190619,945.05,953.9,925,931.3,7611
PPAP,20190619,252.4,252.4,242.1,242.9,6814
PPL,20190619,109,109.25,98.85,105.15,226228
PRABHAT,20190619,57.7,61.5,57.7,60.5,69190
PRADIP,20190619,0.85,0.85,0.85,0.85,252
PRAENG,20190619,8,8,6.8,7,51688
PRAJIND,20190619,142,143.4,136,138.95,2038175
PRAKASH,20190619,66,66,58,64.35,701267
PRAKASHCON,20190619,3.15,3.25,3.1,3.1,60398
PRAKASHSTL,20190619,0.25,0.25,0.25,0.25,5925
PRAXIS,20190619,101.85,103,95,96.75,13889
PRECAM,20190619,65.35,65.5,58.6,60.6,79593
PRECOT,20190619,33.5,34,33.2,34,1321
PRECWIRE,20190619,188,191.7,181.4,184.1,4226
PREMEXPLN,20190619,194.95,197,185.1,186.5,5254
PREMIER,20190619,4.45,4.45,4.25,4.45,86
PREMIERPOL,20190619,23.6,24.4,21.55,22.85,1646
PRESSMN,20190619,25.75,26.95,25.75,26.45,3177
PRESTIGE,20190619,265,267.8,263.9,266,98195
PRICOLLTD,20190619,33.4,33.4,29.15,29.5,279101
PRIMESECU,20190619,37.65,39,36.3,38.3,62651
PROSEED,20190619,0.4,0.4,0.35,0.35,26586
PROVOGE,20190619,1,1,1,1,14338
PROZONINTU,20190619,23.4,23.4,21.3,21.55,40959
PRSMJOHNSN,20190619,92.4,92.4,90,90.3,255219
PSB,20190619,25.2,25.45,24.7,24.8,44060
PSL,20190619,0.8,0.9,0.8,0.8,47847
PSPPROJECT,20190619,523.05,527.85,516.8,520.4,14607
PSUBNKBEES,20190619,338,338,327.1,328.59,1481
PTC,20190619,65.95,66.1,64.8,64.95,446365
PTL,20190619,40.1,41.5,40.1,40.6,5422
PUNJABCHEM,20190619,632.95,640.05,621,626.55,5197
PUNJLLOYD,20190619,1.35,1.35,1.3,1.3,158550
PURVA,20190619,73.5,74.85,70,70.75,60521
PVR,20190619,1654,1688.4,1625.5,1639.15,305373
QGOLDHALF,20190619,1440.5,1446,1440,1444,126
QNIFTY,20190619,1188.5,1191,1188.5,1189.75,4
QUESS,20190619,590,601,568.35,573.95,33234
QUICKHEAL,20190619,157.95,165.5,155.45,159.45,259395
QUINTEGRA,20190619,0.75,0.75,0.7,0.75,13306
RADAAN,20190619,1.8,1.9,1.7,1.75,5075
RADICO,20190619,272.95,278.9,263.1,268.95,342970
RADIOCITY,20190619,57.25,58,56.2,57.75,39725
RAIN,20190619,100.5,100.5,94.1,95.7,1004811
RAJESHEXPO,20190619,690.75,706.7,690.5,697.9,429916
RAJSREESUG,20190619,20.75,22,20.5,21.15,8008
RALLIS,20190619,147,147,143,144.65,127407
RAMANEWS,20190619,19.05,19.05,16.1,17.4,139206
RAMASTEEL,20190619,96.05,96.9,89.35,90.2,67322
RAMCOCEM,20190619,790.2,801.35,782,789.85,448881
RAMCOIND,20190619,203.7,206,203,204.15,24465
RAMCOSYS,20190619,213,222,192.7,205.05,30939
RAMGOPOLY,20190619,1.8,1.8,1.8,1.8,1200
RAMKY,20190619,99.55,100.55,96.7,97.2,67499
RANASUG,20190619,2.9,2.95,2.75,2.75,189287
RANEENGINE,20190619,450.35,455,450,450.15,4630
RANEHOLDIN,20190619,1096.15,1123.25,1060,1069.5,5419
RATNAMANI,20190619,964,973.95,960,964.95,197533
RAYMOND,20190619,783.3,787,728.5,740.8,732563
RBL,20190619,646,648.8,631,638.55,6815
RBLBANK,20190619,630.5,639.35,620.1,623.2,1183513
RCF,20190619,58.4,58.85,56,57.1,799646
RCOM,20190619,1.45,1.45,1.45,1.45,1049522
RECLTD,20190619,154.9,157.3,153.55,155.2,3274071
REDINGTON,20190619,110.9,112.95,106.65,111.3,506219
REFEX,20190619,77.85,77.85,77.85,77.85,64185
REGENCERAM,20190619,2.6,2.6,2.5,2.5,1250
RELAXO,20190619,835.5,846.85,828.8,834.95,25356
RELCAPITAL,20190619,59.5,61.7,52.3,54.2,65000499
RELCNX100,20190619,121.07,122.03,120.26,120.26,549
RELCONS,20190619,53.49,53.49,49.7,49.88,769
RELDIVOPP,20190619,30.21,30.64,30.21,30.4,1467
RELIANCE,20190619,1286.9,1302,1262.6,1277.35,6625604
RELIGARE,20190619,24.45,24.95,23.55,23.75,73128
RELINFRA,20190619,43.95,48.7,37.25,42.65,84671079
RELNV20,20190619,584,587.68,580.84,584.33,136
REMSONSIND,20190619,97.95,101.35,96.5,97.9,1573
RENUKA,20190619,9.35,9.65,8.95,8.95,503781
REPCOHOME,20190619,368.55,369.7,356.25,358.05,307651
REPRO,20190619,499.75,509.95,485.4,500.05,13019
RESPONIND,20190619,93,93,90,90.45,90908
RETFMID150,20190619,62.7,62.73,61.29,61.77,344354
REVATHI,20190619,405,415,398.75,403.9,796
RGL,20190619,280.8,280.8,272.2,273.85,685
RHFL,20190619,10.9,11.7,10.75,10.75,821974
RICOAUTO,20190619,62.05,63.4,60.3,60.65,112269
RIIL,20190619,294.65,297.8,284.25,288.55,121149
RITES,20190619,290.25,292.65,276.1,279.55,462586
RKDL,20190619,7.25,7.25,6.65,6.7,1743
RKFORGE,20190619,427.85,431.3,416.55,421.35,3745
RMCL,20190619,7.5,7.5,7.15,7.15,101355
RML,20190619,319.95,320,308.45,310.2,3012
RNAM,20190619,220.75,220.9,219.45,219.55,930386
RNAVAL,20190619,4.5,4.6,3.75,3.75,4448795
ROHLTD,20190619,108.95,110.95,101.5,103.85,7391
ROLLT,20190619,1.9,2,1.9,1.9,10649
ROLTA,20190619,5.8,5.8,5.45,5.45,263031
ROSSELLIND,20190619,43.9,45.95,38.3,40.1,24559
RPGLIFE,20190619,254.95,255,248.95,252.25,13704
RPOWER,20190619,4.65,4.7,3.95,4.2,94090500
RPPINFRA,20190619,117.9,117.95,111.25,114.7,11739
RRSLGETF,20190619,19.95,19.95,19.38,19.41,648
RSSOFTWARE,20190619,23.05,23.25,19.8,20.25,50424
RSWM,20190619,135,143.95,134.15,140.55,80895
RSYSTEMS,20190619,44.95,45.45,43,43.95,18089
RTNINFRA,20190619,1.9,1.95,1.75,1.8,526402
RTNPOWER,20190619,1.8,1.85,1.6,1.7,2402117
RUBYMILLS,20190619,229.25,233.9,220.15,224.15,6182
RUCHINFRA,20190619,2.6,2.6,2.5,2.5,22661
RUCHIRA,20190619,91.1,92.7,90,91.2,24281
RUCHISOYA,20190619,5.95,5.95,5.65,5.65,604759
RUPA,20190619,232.2,237.85,226.5,231.55,9053
RUSHIL,20190619,527.85,527.85,501,503.3,1412
RVNL,20190619,26.85,27.1,25.8,26.05,6136025
SABEVENTS,20190619,0.9,0.9,0.9,0.9,25
SABTN,20190619,3.4,3.5,3.25,3.25,8663
SADBHAV,20190619,257,260.4,256,258.5,105345
SADBHIN,20190619,72.8,73.5,70,70.95,5407
SAGARDEEP,20190619,58.75,58.75,53.7,55.7,6806
SAGCEM,20190619,629.3,642,611.05,616.4,1421
SAIL,20190619,48.85,49.45,46.8,47.75,32615248
SAKAR,20190619,60.1,61.5,60.1,60.35,9508
SAKHTISUG,20190619,9.35,9.85,9.2,9.4,30651
SAKSOFT,20190619,342,342,312.2,316.75,7069
SAKUMA,20190619,20.85,21.4,18.4,18.8,764145
SALASAR,20190619,166.5,171.95,155.8,157.35,17596
SALONA,20190619,89.85,90.5,85.1,87.7,2288
SALSTEEL,20190619,3.8,3.8,3.25,3.45,19588
SALZERELEC,20190619,122.7,128,122.1,123.45,8227
SAMBHAAV,20190619,3.5,3.6,3.1,3.45,27736
SANCO,20190619,18.9,19.75,16.45,18.35,164505
SANDESH,20190619,663.5,672.75,640.7,649.95,911
SANDHAR,20190619,276,281.55,276,278.05,13331
SANGAMIND,20190619,52.15,53.85,51,51.8,4485
SANGHIIND,20190619,63.45,63.55,61.25,61.95,71879
SANGHVIFOR,20190619,22.4,22.4,22.4,22.4,1
SANGHVIMOV,20190619,108.35,112.85,106.1,108.75,13591
SANOFI,20190619,5419.55,5444,5400,5401.6,21792
SANWARIA,20190619,6.05,6.55,5.95,5.95,1265750
SARDAEN,20190619,236.65,241,220,225.05,38459
SAREGAMA,20190619,535,551,525.5,531.6,13288
SARLAPOLY,20190619,25,26.35,24.5,24.9,40927
SASKEN,20190619,719,721,702.1,706.4,11658
SASTASUNDR,20190619,113.95,114.3,109.05,112.6,22047
SATHAISPAT,20190619,6.8,6.8,6.5,6.5,1512
SATIN,20190619,290.65,307,279.95,297.15,98984
SBIETFQLTY,20190619,101,101,95.88,96.12,1070
SBILIFE,20190619,706,709,686.25,696.3,358961
SBIN,20190619,343.1,345.2,335.5,338.85,16416903
SCAPDVR,20190619,0.6,0.6,0.55,0.6,351
SCHAEFFLER,20190619,4830.8,4845.05,4788,4802.45,456
SCHAND,20190619,93.5,95.7,87,92,67877
SCHNEIDER,20190619,90.05,91.2,87.6,88.35,81518
SCI,20190619,29.2,29.3,28.75,29.05,465474
SEAMECLTD,20190619,481.6,498,475,479.1,28971
SELAN,20190619,174,176.2,170.7,172.1,31094
SELMCL,20190619,0.85,0.85,0.8,0.8,31486
SEPOWER,20190619,3.6,3.6,3.6,3.6,105
SEQUENT,20190619,66.75,67.55,62.8,63.45,132658
SESHAPAPER,20190619,960.65,965,925.05,938.4,1055
SETCO,20190619,19.5,19.85,18.25,18.85,129268
SETF10GILT,20190619,179.5,181,178.55,178.55,101
SETFGOLD,20190619,2944.05,2965,2944,2962.3,1108
SETFNIF50,20190619,124,124,119.2,119.85,115733
SETFNIFBK,20190619,304,309.81,294.5,306.68,5492
SETFNN50,20190619,278.2,278.2,269.06,271.41,4455
SFL,20190619,1282,1288.85,1275,1284.25,1700
SGL,20190619,11,11.9,11,11.3,95355
SHAHALLOYS,20190619,13.55,13.9,12.55,12.75,5421
SHAKTIPUMP,20190619,415.95,422.05,391.3,396.65,38497
SHALBY,20190619,119,123.75,110.5,111.15,36123
SHALPAINTS,20190619,76,76.75,72.45,73.3,47071
SHANKARA,20190619,475,479.35,463.25,469.3,28469
SHANTIGEAR,20190619,112,115.9,112,112.9,4115
SHARDACROP,20190619,341.6,346,330.6,332.65,2493
SHARDAMOTR,20190619,1440,1440,1350.25,1388.05,2288
SHEMAROO,20190619,362.35,372,352,356.9,2737
SHILPAMED,20190619,339.9,342.7,331.2,334.85,26373
SHIRPUR-G,20190619,13.9,14.75,13.9,13.9,85002
SHIVAMAUTO,20190619,29.2,30.8,27.4,28.15,52667
SHIVAMILLS,20190619,46.65,46.95,45.75,46.6,1285
SHIVATEX,20190619,124.85,124.85,115,118,1142
SHK,20190619,126.8,140,125.05,137.55,484301
SHOPERSTOP,20190619,474.1,476.95,471.5,476.35,10412
SHREECEM,20190619,20574.5,20648.95,20300,20438.55,19988
SHREEPUSHK,20190619,123.45,123.75,115,116.4,26613
SHREERAMA,20190619,5.1,5.15,4.85,5.1,83545
SHREYANIND,20190619,148.9,148.9,133.6,138.85,18735
SHREYAS,20190619,151,153.85,139.5,141.15,8311
SHRIPISTON,20190619,932,932,917,919.5,30
SHRIRAMCIT,20190619,1434.8,1434.8,1353.1,1361.2,138622
SHRIRAMEPC,20190619,7.65,7.8,6.9,7.05,48332
SHYAMCENT,20190619,4.9,4.9,4.75,4.85,10185
SICAGEN,20190619,22.25,22.7,21.4,21.65,16850
SICAL,20190619,106.6,107.5,99,100.85,28924
SIEMENS,20190619,1263.9,1292,1229,1269.3,789957
SIGIND,20190619,31.05,31.05,28.2,29.55,38863
SIL,20190619,11.1,11.25,10.45,11,4927
SILINV,20190619,179.55,179.55,167.95,168.95,2851
SIMBHALS,20190619,7.65,7.65,7,7.15,22305
SIMPLEXINF,20190619,126.1,128.15,120.1,121,25971
SINTEX,20190619,3.25,3.25,3.25,3.25,405333
SIS,20190619,943.85,948.1,912.6,927.2,2175
SITASHREE,20190619,0.45,0.45,0.4,0.4,26736
SITINET,20190619,2.7,2.7,2.5,2.6,45883
SIYSIL,20190619,316.9,318.9,298.35,300.65,21986
SJVN,20190619,24.85,25.25,24.3,24.55,709376
SKFINDIA,20190619,1969.85,1977,1959.65,1972.25,34453
SKIL,20190619,9.1,9.1,8.45,8.9,6405
SKIPPER,20190619,55.7,56,49.35,50.85,90419
SKMEGGPROD,20190619,41.7,42.05,35.45,37.3,28021
SMARTLINK,20190619,106.5,107,104.75,105.2,50323
SMLISUZU,20190619,759.9,774.85,742,744.95,10249
SMPL,20190619,0.35,0.4,0.35,0.35,20470
SMSLIFE,20190619,437.55,440.35,421,428.55,2337
SMSPHARMA,20190619,54.15,55.4,51.8,55.1,43616
SNOWMAN,20190619,32.6,32.65,29.4,30.05,263248
SOBHA,20190619,558.65,564,549,555.05,145653
SOLARA,20190619,451,452.05,436.2,443.8,13903
SOLARINDS,20190619,1174.45,1210,1160.25,1165.8,32044
SOMANYCERA,20190619,425,435,411.1,429.55,26142
SOMATEX,20190619,3.45,3.45,3.45,3.45,100
SOMICONVEY,20190619,19.2,20.35,18.15,19,1914
SONATSOFTW,20190619,348.35,350,342.2,346.2,40417
SORILINFRA,20190619,198.15,203.9,192.15,192.15,60192
SOTL,20190619,1125.4,1125.4,1090,1097,276
SOUTHBANK,20190619,13.35,13.5,13,13.05,14733824
SOUTHWEST,20190619,19.5,26.15,19.5,23.6,4950
SPAL,20190619,271.15,288,271.15,278.6,3383
SPARC,20190619,124,124.7,116.5,119.7,392622
SPCENET,20190619,1,1,1,1,49341
SPECIALITY,20190619,81.3,82.1,78.1,80.35,28505
SPENCERS,20190619,98.1,99.6,96.2,96.8,260977
SPENTEX,20190619,1.15,1.15,1.1,1.1,1340
SPIC,20190619,21.75,22.2,21.2,21.45,51794
SPICEMOBI,20190619,8.15,8.2,8,8.1,4372
SPLIL,20190619,43.5,45,36.8,37.5,105800
SPMLINFRA,20190619,20.4,20.4,16.7,17.05,86010
SPTL,20190619,7.75,7.75,7.75,7.75,567386
SPYL,20190619,0.2,0.25,0.2,0.25,54672
SREEL,20190619,187.55,189.4,182.05,183.6,2901
SREINFRA,20190619,19.75,20.1,17.6,17.9,1412567
SRF,20190619,3020,3046,2937.15,2971.55,697820
SRHHYPOLTD,20190619,125.5,125.5,115,116.95,13761
SRIPIPES,20190619,167.35,171.25,164.55,168.2,29016
SRTRANSFIN,20190619,1055.75,1075.45,1041.05,1062.75,3073742
SSWL,20190619,787.15,791,782.55,787.25,29176
STAMPEDE,20190619,1,1.1,1,1,81968
STAR,20190619,415,416.5,390.55,396.25,1150206
STARCEMENT,20190619,120.05,128,119.55,122.9,210092
STARPAPER,20190619,109.5,110.95,104,104.6,43033
STCINDIA,20190619,110.3,111.3,104.6,105.4,55310
STEELXIND,20190619,11.5,12.7,11.5,12.45,67452
STEL,20190619,90.5,90.5,85,85.65,5968
STERTOOLS,20190619,206.3,219.9,205.55,209.1,1587
STRTECH,20190619,181.8,181.85,172.2,175.25,1482688
SUBEX,20190619,6.05,6.15,5.7,5.9,1489148
SUBROS,20190619,247.8,247.8,240.6,245.95,31281
SUDARSCHEM,20190619,322,322,311,313.65,19981
SUJANAUNI,20190619,0.2,0.25,0.2,0.2,28304
SUMEETINDS,20190619,2.95,3.1,2.65,2.75,105463
SUMMITSEC,20190619,491,516.05,491,500.4,482
SUNCLAYLTD,20190619,2366.7,2483,2360.05,2441.85,2493
SUNDARAM,20190619,1.8,1.9,1.75,1.8,316034
SUNDARMFIN,20190619,1520,1539.4,1503.95,1522.6,9051
SUNDARMHLD,20190619,90.1,91,87.1,88.05,10929
SUNDRMBRAK,20190619,302.15,302.15,282.65,288,1051
SUNDRMFAST,20190619,528.25,540.7,528.25,536.45,29228
SUNFLAG,20190619,37.2,38.15,34.75,34.95,79387
SUNILHITEC,20190619,0.5,0.55,0.5,0.5,382026
SUNPHARMA,20190619,380,382.1,368.15,375.2,7197444
SUNTECK,20190619,445.6,458.8,436.55,443.05,218386
SUNTV,20190619,524.55,531.75,513.5,519.8,1495845
SUPERHOUSE,20190619,99,100,92.5,93.55,11556
SUPERSPIN,20190619,5.1,5.3,4.65,4.95,23635
SUPPETRO,20190619,208.85,208.85,200,201.15,6876
SUPRAJIT,20190619,202,203.9,199.55,199.95,21907
SUPREMEIND,20190619,1046.3,1061.8,1037.6,1050.05,14315
SUPREMEINF,20190619,19,20.5,19,20.5,2800
SURANASOL,20190619,7.1,7.35,6.95,7.05,19715
SURANAT&P,20190619,3.7,3.9,3.35,3.8,2074
SURYALAXMI,20190619,24.5,28.45,24.5,25.95,4202
SURYAROSNI,20190619,239.9,244,234,235.6,40131
SUTLEJTEX,20190619,29.9,31.5,29.5,30.6,13506
SUVEN,20190619,267.6,269,265.1,267.3,132525
SUZLON,20190619,3.65,3.75,3.3,3.35,57733432
SWANENERGY,20190619,104.55,105.2,103.05,104.15,144690
SWARAJENG,20190619,1375.05,1375.05,1357.05,1362.8,1425
SWELECTES,20190619,210.1,224.85,210.1,212.4,2268
SYMPHONY,20190619,1205,1264,1200,1243.95,40887
SYNCOM,20190619,1.7,1.7,1.7,1.7,1195
SYNDIBANK,20190619,36.2,36.55,35,36,6163007
SYNGENE,20190619,322,325,315.1,318.25,98106
TAINWALCHM,20190619,62.95,62.95,56.5,57.1,625
TAJGVK,20190619,187.05,190.45,178.2,179.15,25143
TAKE,20190619,129,131.8,120,121.35,172734
TALBROAUTO,20190619,174.1,174.1,160.2,161.1,6969
TALWALKARS,20190619,46.85,47.8,44.7,46.85,128147
TALWGYM,20190619,104.3,105.55,101.5,103.35,196384
TANLA,20190619,60,61.5,60,61.5,145467
TANTIACONS,20190619,2.4,2.4,2.4,2.4,650
TARAJEWELS,20190619,0.85,0.9,0.85,0.85,3981
TARAPUR,20190619,5.95,6.5,5.95,6.5,5300
TARMAT,20190619,35.75,36.3,32.5,34.05,9295
TASTYBITE,20190619,8775,8850,8749.2,8801.35,474
TATACHEM,20190619,623.1,625.5,604.85,610,680534
TATACOFFEE,20190619,82,82.55,75,77.1,521589
TATACOMM,20190619,502.05,506.9,496.45,500.05,285213
TATAELXSI,20190619,875.9,875.9,845.55,848.85,374026
TATAGLOBAL,20190619,248.6,250.2,243.15,245.3,2503805
TATAINVEST,20190619,861,869.9,850.25,852.9,8209
TATAMETALI,20190619,585,612,585,607.25,19427
TATAMOTORS,20190619,160,163.75,152.5,154.65,25257018
TATAMTRDVR,20190619,77.45,78.95,74,75.1,3278541
TATAPOWER,20190619,65.2,65.35,63.2,63.5,6911446
TATASPONGE,20190619,659.9,663.9,650.05,656.6,72328
TATASTEEL,20190619,482.1,498.4,482.1,494.1,18837523
TATASTLBSL,20190619,28.5,29.45,28.5,29.25,1299347
TBZ,20190619,41.2,42.4,35.05,36.2,195470
TCI,20190619,291.5,298.35,291.5,295,12112
TCIDEVELOP,20190619,347,349,347,347,250
TCIEXP,20190619,646.3,646.3,623.1,630.65,4218
TCIFINANCE,20190619,13.15,13.85,12.9,13.2,11762
TCNSBRANDS,20190619,770,815,770,806.7,3011
TCPLPACK,20190619,355.9,355.9,330,335,3047
TCS,20190619,2255,2276,2243.15,2259.9,1652817
TDPOWERSYS,20190619,147.1,150,146.1,147.75,3798
TEAMLEASE,20190619,3016,3040.45,2912.1,2971.7,22614
TECHIN,20190619,3.45,3.45,3.45,3.45,725
TECHM,20190619,742,744.3,729.55,735.6,1945921
TECHNOE,20190619,232.1,240,232.1,238,2987
TECHNOFAB,20190619,30.4,31.9,29.55,29.55,3874
TEJASNET,20190619,160.1,161.55,155,157.55,31163
TERASOFT,20190619,36.5,38.8,35.1,35.85,14473
TEXINFRA,20190619,50.95,51,47.5,48.15,28745
TEXMOPIPES,20190619,18.2,18.75,18,18.25,62425
TEXRAIL,20190619,72.25,73.75,70.1,70.95,847442
TFCILTD,20190619,112.5,113.9,110.6,112.5,35478
TFL,20190619,5.6,6,5.6,5.6,31700
TGBHOTELS,20190619,6.2,6.2,5.35,5.35,66399
THANGAMAYL,20190619,316,331.15,309.55,315.1,11153
THEINVEST,20190619,122,122,115.05,115.9,3153
THEMISMED,20190619,224.55,232,221.5,225,720
THERMAX,20190619,1045,1090,1034.85,1054.25,26961
THOMASCOOK,20190619,219.85,219.85,211.45,213.15,97532
THYROCARE,20190619,472.5,473.95,465.85,468.85,8192
TI,20190619,14.75,15.5,14.75,15,65998
TIDEWATER,20190619,4815,4883.05,4815,4828.9,500
TIIL,20190619,432,449.95,430,434.85,29129
TIINDIA,20190619,385.2,389.7,379.65,380.1,54246
TIJARIA,20190619,14.75,15,14.7,14.8,9483
TIL,20190619,250.7,250.7,238,240.4,8570
TIMESGTY,20190619,31.15,31.15,31.15,31.15,2
TIMETECHNO,20190619,97.25,97.25,92.25,93.3,127025
TIMKEN,20190619,659.9,679,657.25,660.15,24431
TINPLATE,20190619,130,132.1,123.55,125.65,230994
TIPSINDLTD,20190619,59,59,57.25,57.35,1594
TIRUMALCHM,20190619,77.35,77.8,73,73.9,228086
TITAN,20190619,1280,1288,1257.65,1275.1,1650715
TMRVL,20190619,17.25,17.4,16.05,16.9,38988
TNPETRO,20190619,35.05,35.05,33.3,33.9,45371
TNPL,20190619,179.95,181.75,169.45,170.95,39819
TNTELE,20190619,1.7,1.7,1.7,1.7,1
TOKYOPLAST,20190619,55,55,51.5,51.65,497
TORNTPHARM,20190619,1527.8,1527.8,1477.6,1498.15,352338
TORNTPOWER,20190619,245.05,247.5,243.15,244.75,363937
TPLPLASTEH,20190619,129,133.05,125.05,126,827
TREEHOUSE,20190619,4.75,4.75,4.65,4.65,9169
TREJHARA,20190619,23.8,26.65,22.4,24,9724
TRENT,20190619,396.2,418,396.2,414.9,443161
TRF,20190619,117.75,118.3,108,108.9,30961
TRIDENT,20190619,62.65,64,62.5,63.7,521572
TRIGYN,20190619,57.35,60.9,51.05,53.1,126206
TRIL,20190619,11.35,11.4,10.3,10.5,136384
TRITURBINE,20190619,107.5,108.05,105.05,105.9,6995
TRIVENI,20190619,68,69.2,65.15,65.6,567819
TTKHLTCARE,20190619,608,622,597,603.7,3282
TTKPRESTIG,20190619,6773,6782.55,6522,6563.6,2767
TTL,20190619,47.55,49.25,43.85,44.5,7205
TTML,20190619,3.5,3.75,3.45,3.45,2635175
TV18BRDCST,20190619,25.75,26.05,23.65,23.85,8077124
TVSELECT,20190619,169,171,155.05,156.9,79878
TVSMOTOR,20190619,454.1,457.75,436.4,441.05,1144457
TVSSRICHAK,20190619,1900,1900.7,1855,1862.1,1958
TVTODAY,20190619,261.7,261.7,248.05,248.65,17155
TVVISION,20190619,2.3,2.3,2.3,2.3,2130
TWL,20190619,62.6,63.8,58.85,60.25,228168
UBL,20190619,1345,1362.15,1340.35,1348.85,276087
UCALFUEL,20190619,148.85,148.85,139,139.5,13320
UCOBANK,20190619,19.3,19.35,17.8,18.05,488446
UFLEX,20190619,241.5,244.45,235.05,236.5,48525
UFO,20190619,196,200,188.1,189.7,23199
UGARSUGAR,20190619,13.9,14.2,13.55,13.8,91547
UJAAS,20190619,5.7,6.05,5.45,5.55,101751
UJJIVAN,20190619,334.8,340.75,317.55,322.65,1637175
ULTRACEMCO,20190619,4537.7,4560,4432.9,4485,314850
UMANGDAIRY,20190619,47.3,48,46.6,47.4,9398
UMESLTD,20190619,1.9,1.9,1.85,1.85,225
UNICHEMLAB,20190619,178.35,181,176,178,30252
UNIENTER,20190619,99,99,92.3,93.35,2093
UNIONBANK,20190619,74.55,75.2,71.8,72.5,8355903
UNIPLY,20190619,60,60,56.7,56.7,252609
UNITECH,20190619,1,1.05,0.95,0.95,5435725
UNITEDBNK,20190619,10,10.1,9.7,9.8,254777
UNITEDTEA,20190619,300,300,290,290,1358
UNIVCABLES,20190619,206.4,206.4,190.25,193.4,38145
UPL,20190619,1003,1005.85,936.9,950.3,2657234
URJA,20190619,2.35,2.35,2.1,2.25,2230909
USHAMART,20190619,29.95,30.2,28.1,29.15,443321
UTINEXT50,20190619,274,274,274,274,35
UTINIFTETF,20190619,1242.1,1242.1,1225.25,1225.25,236
UTISENSETF,20190619,420,420,409,414.6,72
UTISXN50,20190619,321,321,321,321,1
UTTAMSTL,20190619,7.5,8,7.3,7.55,83727
UTTAMSUGAR,20190619,113,114.7,107.4,108.45,74081
UVSL,20190619,0.05,0.1,0.05,0.1,3630507
V2RETAIL,20190619,212.65,213.8,182,184.75,38168
VADILALIND,20190619,518.7,530,512,517.9,20232
VAIBHAVGBL,20190619,775.3,780.3,771,775,8834
VAKRANGEE,20190619,36.3,36.6,28.9,31.1,8990291
VARDHACRLC,20190619,40,41.95,40,41.4,8994
VARDMNPOLY,20190619,4.4,4.4,4.2,4.2,5221
VARROC,20190619,466,469.95,442.05,448.6,27873
VASCONEQ,20190619,13.8,13.9,12.5,13.75,243351
VASWANI,20190619,8.5,8.9,8.3,8.55,7876
VBL,20190619,903.3,925,886,890.1,66986
VEDL,20190619,170.55,172.9,166.3,168.5,11119753
VENKEYS,20190619,1778.1,1805,1678.7,1703.55,82454
VENUSREM,20190619,25.2,25.4,23.05,23.6,14394
VESUVIUS,20190619,1115.95,1129,1100,1121.9,3630
VETO,20190619,64.15,64.15,61.3,61.8,35186
VGUARD,20190619,235.5,240.45,235.2,236.7,722573
VHL,20190619,1981.9,1997.95,1941.1,1954.05,346
VICEROY,20190619,1.9,1.9,1.9,1.9,6224
VIDHIING,20190619,67.55,68.55,66.1,66.4,36325
VIJIFIN,20190619,0.55,0.55,0.5,0.5,152330
VIKASECO,20190619,11.1,11.3,10.75,10.8,410690
VIKASMCORP,20190619,3.15,3.45,2.7,3,582258
VIMALOIL,20190619,7.5,7.5,7.5,7.5,2
VIMTALABS,20190619,181.9,185.8,169.1,169.75,21590
VINATIORGA,20190619,2109.9,2149.95,2091.05,2107.85,38416
VINDHYATEL,20190619,1344.35,1359.65,1310,1324.75,3713
VINYLINDIA,20190619,68,69.3,67,67.4,4251
VIPCLOTHNG,20190619,13.5,14,11.4,11.7,180885
VIPIND,20190619,474.05,478,457.1,459.3,149209
VIPULLTD,20190619,43.1,47.5,43.1,47,1362067
VISAKAIND,20190619,373.2,388.35,371.05,379,15395
VISASTEEL,20190619,5.65,5.85,5.35,5.55,20839
VISESHINFO,20190619,0.1,0.1,0.05,0.05,1717305
VISHNU,20190619,136.95,137.15,133,133,2225
VIVIDHA,20190619,0.4,0.45,0.35,0.4,256976
VIVIMEDLAB,20190619,19.1,19.4,15.8,17.5,617291
VLSFINANCE,20190619,53.25,55.25,49,52.05,40379
VMART,20190619,2283.5,2283.95,2230,2247,3177
VOLTAMP,20190619,1178.3,1188.9,1111.6,1149.7,7511
VOLTAS,20190619,605,614,600.65,609.6,1529957
VRLLOG,20190619,280.5,285,275.1,276.95,44874
VSSL,20190619,88.3,88.35,84.55,87.05,28445
VSTIND,20190619,3460,3487.65,3450,3451.6,2186
VSTTILLERS,20190619,1274,1285,1203.15,1257.85,3261
VTL,20190619,1084.3,1086.5,1078.8,1080,22490
WABAG,20190619,308.8,315,305,307.9,177510
WABCOINDIA,20190619,6148.9,6148.9,6101,6105.55,1236
WALCHANNAG,20190619,82.55,83.4,78.2,78.75,155252
WANBURY,20190619,15.05,16.4,15.05,16.2,1554
WEBELSOLAR,20190619,30.95,30.95,29.5,30.65,327225
WEIZFOREX,20190619,486.35,503.95,403.1,415.75,7695
WEIZMANIND,20190619,34.8,34.8,30,30.6,7218
WELCORP,20190619,139.4,141.5,135.6,136.3,375798
WELENT,20190619,129.1,130.2,123.4,124.5,159207
WELINV,20190619,145.1,153.4,145,145,2337
WELSPUNIND,20190619,56.2,56.6,55.6,56.45,724977
WENDT,20190619,2530.75,2555.05,2530,2545.15,260
WHEELS,20190619,813.35,814.8,800,800.3,621
WHIRLPOOL,20190619,1534.35,1550.05,1507,1517.1,29259
WILLAMAGOR,20190619,20.45,20.45,19.95,19.95,6124
WINDMACHIN,20190619,25.1,25.1,25.1,25.1,2024
WINSOME,20190619,0.65,0.65,0.65,0.65,1157
WIPRO,20190619,299,299.2,292.15,294.05,11902961
WOCKPHARMA,20190619,377.7,378.3,330.2,344.85,3289934
WONDERLA,20190619,289.35,289.35,280.1,282.55,6506
WSTCSTPAPR,20190619,250.5,253.5,240.85,245.15,33933
XCHANGING,20190619,49.85,50.6,49.85,50.25,17462
XELPMOC,20190619,66.2,66.5,65,65.95,1832
XLENERGY,20190619,0.6,0.6,0.6,0.6,2413
XPROINDIA,20190619,31.8,33.2,30.45,33.2,115
YESBANK,20190619,109,111.45,101.3,103.2,126458237
ZEEL,20190619,341.25,358.2,340.5,353,9906470
ZEELEARN,20190619,23.65,23.95,22.65,22.8,76130
ZEEMEDIA,20190619,11.9,12,10.75,11.05,1756774
ZENITHBIR,20190619,0.45,0.5,0.4,0.45,90175
ZENITHEXPO,20190619,45.5,45.5,45.5,45.5,147
ZENSARTECH,20190619,251.65,253.9,250.05,251.05,65670
ZENTEC,20190619,73.15,73.75,70.05,70.65,49196
ZICOM,20190619,1.75,1.85,1.75,1.75,78272
ZODIACLOTH,20190619,232.25,240,228.4,230,1245
ZODJRDMKJ,20190619,35.3,35.3,30.15,32.05,575
ZUARI,20190619,152.85,155.75,141.6,143.35,39954
ZUARIGLOB,20190619,88.6,90.5,84.2,85.15,16301
ZYDUSWELL,20190619,1335.95,1363.35,1323.35,1326.75,2442
NSENIFTY,20190619,11744.45,11802.50,11625.10,11691.45,446933027,0
NIFTYJUNIOR,20190619,26809.90,26893.75,26411.90,26551.80,214696841,0
NIFTYMIDCAPLIQ15,20190619,4208.70,4232.70,4139.25,4164.65,90859487,0
NSE100,20190619,11814.05,11869.80,11686.95,11753.05,664908409,0
NIFTY200,20190619,6059.15,6086.40,5987.95,6021.20,1273292272,0
NSE500,20190619,9592.15,9634.15,9476.10,9526.20,1778939283,0
NSEMIDCAP150,20190619,6246.60,6270.45,6142.15,6166.85,616851018,0
MIDCAP50,20190619,4820.75,4840.95,4727.50,4753.95,392576925,0
NSEMIDCAP,20190619,17410.25,17479.90,17060.65,17145.10,608383863,0
NIFTYSMALLCAP250,20190619,-,-,-,5041.80,-,0
NIFTYSMALLCAP50,20190619,-,-,-,2946.30,-,0
NSESMLCAP100,20190619,6205.45,6227.55,6037.65,6069.15,-,0
NIFTYLARGEMIDCAP250,20190619,-,-,-,5844.35,1281759427,0
NIFTYMIDSMALLCAP400,20190619,-,-,-,5768.25,-,0
NIFTYAUTO,20190619,7904.00,7931.15,7727.85,7772.20,62751320,0
BANKNIFTY,20190619,30526.50,30699.15,30242.00,30362.10,252889076,0
NIFTYFINSERVICE,20190619,13297.50,13385.40,13202.60,13274.60,140097396,0
NIFTYFMGC,20190619,29657.50,29789.80,29473.35,29585.40,19741541,0
NSEIT,20190619,16358.75,16391.50,16215.95,16282.70,29330912,0
NIFTYMEDIA,20190619,2057.55,2081.75,2036.90,2058.55,39878243,0
NIFTYMETAL,20190619,2906.85,2935.40,2856.80,2886.30,123650583,0
NIFTYPHARMA,20190619,7943.45,7958.10,7753.75,7790.50,22718386,0
NIFTYPVTBANK,20190619,16950.75,17052.20,16793.00,16846.85,185284118,0
NIFTYPSUBANK,20190619,3029.95,3052.50,2955.65,2985.15,107590145,0
NIFTYREALTY,20190619,269.00,272.85,263.75,270.25,40326133,0
NIFTYCOMMODITIES,20190619,3593.45,3611.75,3533.15,3562.45,256081655,0
NIFTYCONSUMPTION,20190619,4743.10,4756.00,4676.50,4700.85,51885273,0
NIFTYCPSE,20190619,2325.80,2340.75,2299.45,2320.65,47324077,0
NIFTYENERGY,20190619,15937.50,16034.10,15757.80,15887.15,142870458,0
NIFTY100ESG,20190619,-,-,-,2161.49,603980393,0
NIFTY100ENHESG,20190619,-,-,-,2200.32,574294589,0
NIFTYINFRA,20190619,3284.75,3301.20,3240.05,3261.50,492178607,0
NIFTYMNC,20190619,12943.75,12984.20,12812.45,12859.95,39921639,0
NIFTYPSE,20190619,3580.85,3597.00,3545.95,3571.05,128953119,0
NIFTYSMEEMERGE,20190619,-,-,-,1467.83,1092525,0
NIFTYSERVSECTOR,20190619,16698.25,16784.30,16566.70,16649.10,358041897,0
NIFTYSHARIAH25,20190619,-,-,-,4195.65,58334088,0
NIFTY50SHARIAH,20190619,-,-,-,2479.51,59594203,0
NIFTY500SHARIAH,20190619,-,-,-,2918.46,340006765,0
NIFTYABGROUP,20190619,-,-,-,3260.15,65605528,0
NIFTYMAHINDRA,20190619,-,-,-,10677.31,6110819,0
NIFTYTATA,20190619,-,-,-,7165.98,64851643,0
NIFTYTATA25CAP,20190619,-,-,-,4880.81,60075774,0
NIFTYABGROUP,20190619,-,-,-,3260.15,65605528,0
NIFTYLIQ15,20190619,3891.65,3913.70,3797.85,3832.75,307789039,0
NIFTY500VALUE50,20190619,-,-,-,4205.56,724076220,0
NIFTYALPHALOWVOL30,20190619,-,-,-,11733.53,88327842,0
NIFTYQUALLOWVOL30,20190619,-,-,-,8136.87,63688954,0
NIFTYALPHAQUALLOWVOL30,20190619,-,-,-,9293.56,69021151,0
NIFTYALPHAQUALVALLOWVOL30,20190619,-,-,-,7178.68,65846175,0
NIFTY50EQUALWEIGHT,20190619,12575.00,12618.25,12364.80,12451.65,446933027,0
NIFTY100EQUALWEIGHT,20190619,13100.65,13150.20,12900.65,12979.40,664908409,0
NIFTY100LOWVOL30,20190619,8790.10,8812.50,8704.15,8736.40,91547903,0
NSEDEFTY,20190619,-,-,-,5813.28,-,0
NIFTY50DIVPOINT,20190619,32.01,32.01,32.01,32.01,-,0
NIFTYDIVOPPS50,20190619,2678.65,2687.75,2648.55,2664.25,397482027,0
NIFTYALPHA50,20190619,12240.05,12282.20,12061.80,12119.40,86695286,0
NIFTY50ARBITRAGE,20190619,-,-,-,1821.15,-,0
NIFTY50FUTINDEX,20190619,-,-,-,4039.63,-,0
NIFTY50FUTTRINDEX,20190619,-,-,-,11738.28,-,0
NIFTYHIGHBETA50,20190619,-,-,-,1461.44,830007361,0
NIFTYLOWVOL50,20190619,-,-,-,10184.15,110893831,0
NIFTY200QUALITY30,20190619,-,-,-,9562.40,-,0
NIFTY50VALUE20,20190619,5518.65,5542.70,5460.25,5496.80,236928759,0
NIFTYGROWSECT15,20190619,5957.80,5988.30,5916.20,5934.35,155831325,0
NIFTY50TR2XLEV,20190619,6555.35,6619.70,6422.80,6496.45,-,0
NIFTY50PR2XLEV,20190619,5119.40,5169.65,5015.85,5073.40,-,0
NIFTY50TR1XINV,20190619,346.30,349.85,344.60,347.90,-,0
NIFTY50PR1XINV,20190619,391.85,395.90,389.90,393.65,-,0
NIFTY-GS-COMPSITE,20190619,1981.47,1981.47,1977.96,1978.43,-,0
NIFTY-GS-4-8YR,20190619,2055.47,2055.47,2053.15,2053.98,-,0
NIFTY-GS-8-13YR,20190619,1950.34,1950.34,1946.55,1948.34,-,0
NIFTY-GS-10YR,20190619,1798.82,1798.82,1794.08,1795.02,-,0
NIFTY-GS-10YR-CLN,20190619,941.43,941.43,938.87,939.38,-,0
NIFTY-GS-11-15YR,20190619,2080.10,2080.10,2074.21,2077.55,-,0
NIFTY-GS-15YRPLUS,20190619,2250.29,2251.67,2248.71,2250.60,-,0
VIX,20190619,14.60,15.30,10.79,14.73,0,0