20MICRONS,20190621,35.9,37.25,34.65,35.2,19796
21STCENMGM,20190621,17.85,18,17.85,18,695
3IINFOTECH,20190621,3.25,3.3,3.2,3.3,1487056
3MINDIA,20190621,22781.5,23700,22650,23529.6,4380
3PLAND,20190621,8.9,8.9,8.4,8.4,52
5PAISA,20190621,203.3,215,203.3,206.8,6731
63MOONS,20190621,111.65,116.95,110,116.7,169533
8KMILES,20190621,76.85,76.85,75.1,76.85,48074
A2ZINFRA,20190621,13.15,14.4,12.55,13.05,332041
AARTIDRUGS,20190621,524,528.55,508.3,516.35,7134
AARTIIND,20190621,1730.1,1777.1,1714.5,1764.4,85207
AARVEEDEN,20190621,21.65,21.7,20.6,21.05,1506
AAVAS,20190621,1505,1508,1411.5,1451.05,638771
ABAN,20190621,32.05,35.3,32.05,35.3,93753
ABB,20190621,1566,1577.5,1531.1,1559.05,109088
ABBOTINDIA,20190621,8402,8550,8350,8504.15,1964
ABCAPITAL,20190621,92.4,94.4,90.85,93.45,1083985
ABFRL,20190621,204.9,212,201.4,210.35,204885
ABSLNN50ET,20190621,267.2,270.78,267.2,270.78,107
ACC,20190621,1539.9,1546.8,1516.1,1532.45,507105
ACCELYA,20190621,880.6,884.85,872,878.25,1108
ACE,20190621,95.4,96.95,93.8,94.35,176765
ADANIENT,20190621,147,152,145.95,146.8,4673136
ADANIGAS,20190621,158.35,162.85,156.5,159.45,683080
ADANIGREEN,20190621,41.25,42.15,40.6,41.25,544866
ADANIPORTS,20190621,402.15,407.65,397.65,402,4710025
ADANIPOWER,20190621,47.5,48.5,46.9,47.9,7305311
ADANITRANS,20190621,211,230.4,210.95,225.15,171685
ADFFOODS,20190621,273.65,279.45,270,270.45,23144
ADHUNIK,20190621,1.4,1.5,1.4,1.4,40991
ADHUNIKIND,20190621,76,80,72,73.25,39477
ADLABS,20190621,4.2,4.4,3.9,4.4,119588
ADORWELD,20190621,329.05,342,329,336.15,3069
ADROITINFO,20190621,9.8,9.8,9.8,9.8,338
ADSL,20190621,16.5,16.5,15.1,15.75,6569
ADVANIHOTR,20190621,58.05,59.45,58,58.55,4480
ADVENZYMES,20190621,173,173.8,169.8,170.9,110134
AEGISCHEM,20190621,209,213.5,208,209.6,57054
AGARIND,20190621,102,110.8,101.95,110.8,16457
AGCNET,20190621,110,113.75,110,112.1,3432
AGLSL,20190621,53.8,57,53.8,56.2,8110
AGRITECH,20190621,53,53,50,51.2,2366
AGROPHOS,20190621,85.5,86,82,86,69036
AHLEAST,20190621,178.55,193.95,178.55,187.45,574
AHLUCONT,20190621,329.55,333.85,325.6,330.25,2467
AHLWEST,20190621,335,340,335,337.05,310
AIAENG,20190621,1724.65,1777,1698.95,1759.35,19241
AIONJSW,20190621,16.65,17.9,16.3,17.05,51021
AIRAN,20190621,27.35,27.95,26.45,27.45,4508
AJANTPHARM,20190621,940,960.2,940,954.55,210877
AJMERA,20190621,163.9,163.9,158.45,159.55,16239
AKSHARCHEM,20190621,269,275,263.05,267.15,2560
AKSHOPTFBR,20190621,11.25,11.75,10.85,11.1,296447
AKZOINDIA,20190621,1759,1778.6,1711,1725.15,22010
ALANKIT,20190621,31.4,31.4,30.55,31,341221
ALBERTDAVD,20190621,395.35,412.85,394,401.6,937
ALBK,20190621,40.7,41.8,40.25,41.15,3229978
ALCHEM,20190621,1.2,1.25,1.2,1.2,9027
ALEMBICLTD,20190621,40.85,41.65,40.8,41.5,127601
ALICON,20190621,551,578.8,545,562.45,1954
ALKALI,20190621,40.35,40.35,39.1,39.45,1127
ALKEM,20190621,1712.5,1790.7,1688.75,1760.45,52410
ALKYLAMINE,20190621,840,840,809,820,2203
ALLCARGO,20190621,101.35,103.95,100,102.45,63130
ALLSEC,20190621,316,317,316,316.95,3382
ALMONDZ,20190621,17,17.2,16.75,16.8,2073
ALOKTEXT,20190621,3.65,3.7,3.5,3.6,4391985
ALPA,20190621,18.5,18.7,17.65,18.4,8832
ALPHAGEO,20190621,409,452,409,431,8105
ALPSINDUS,20190621,0.75,0.75,0.75,0.75,330
AMARAJABAT,20190621,614.45,615,596,607.5,611760
AMBER,20190621,817.65,825,807.7,820.6,5534
AMBIKCO,20190621,1075,1075.05,1055.05,1069.9,2119
AMBUJACEM,20190621,213.7,215.2,211.9,212.85,4181731
AMDIND,20190621,17.7,18,17.35,17.6,4710
AMJLAND,20190621,15.6,17.4,15.6,16.55,7017
AMRUTANJAN,20190621,308,308,297.3,298.7,8320
ANANTRAJ,20190621,28.95,29.65,28.45,29,153218
ANDHRABANK,20190621,23.25,25,22.2,22.55,2031107
ANDHRACEMT,20190621,4.1,4.1,3.9,4,37101
ANDHRSUGAR,20190621,324.35,331,319.65,324.95,17784
ANIKINDS,20190621,11.4,12.3,11.2,12.2,1054
ANKITMETAL,20190621,0.4,0.45,0.35,0.4,47419
ANSALAPI,20190621,4.7,4.85,4.55,4.85,250262
ANSALHSG,20190621,6.2,6.75,5.55,6.5,118105
ANTGRAPHIC,20190621,0.9,0.9,0.9,0.9,12459
ANUP,20190621,461,475,459.05,466.75,10788
APARINDS,20190621,594,603,584,599.65,6882
APCL,20190621,167.9,168,158,165.15,3667
APCOTEXIND,20190621,567.8,567.8,557,560.55,5716
APEX,20190621,251.3,254.8,245.8,249.05,28830
APLAPOLLO,20190621,1575.3,1575.3,1521.2,1529.1,8908
APLLTD,20190621,466.1,485,435.15,473.5,163085
APOLLO,20190621,117.55,118,114.6,116.6,6460
APOLLOHOSP,20190621,1373,1385.3,1343.35,1348.25,563852
APOLLOTYRE,20190621,194.5,200,192.4,197.55,1872101
APOLSINHOT,20190621,867.95,882,835.2,837.55,2511
APTECHT,20190621,141.5,141.5,136.05,137.35,128731
ARCHIDPLY,20190621,33.05,34.35,32.4,33.05,6300
ARCHIES,20190621,20.5,21.55,19.4,20.8,50136
ARCOTECH,20190621,2.65,2.65,2.65,2.65,12227
ARIES,20190621,62.65,62.7,59,60.35,15520
ARIHANT,20190621,22,23.25,21.05,22.4,1434
ARIHANTSUP,20190621,56,59,54.4,57.8,16946
ARMANFIN,20190621,398.1,405.9,398.1,404.5,4000
AROGRANITE,20190621,45.1,47.5,42.15,44.35,10790
ARROWGREEN,20190621,48.6,51.1,48.55,49.3,5225
ARROWTEX,20190621,13.75,13.75,11.55,12.45,24841
ARSHIYA,20190621,22.55,22.85,21.75,22.05,19692
ARSSINFRA,20190621,32.45,34.05,31,33.75,5060
ARVIND,20190621,63,64.15,61.95,63.55,2483448
ARVINDFASN,20190621,695.1,709,670,696.75,41331
ARVSMART,20190621,101.6,109.8,99.5,100.7,23572
ASAHIINDIA,20190621,221,223,216.05,222.45,9857
ASAHISONG,20190621,139,143.9,139,140.35,1109
ASAL,20190621,43.05,44.8,42.5,43.1,5858
ASHAPURMIN,20190621,18.2,18.35,16.8,17.65,28808
ASHIANA,20190621,122.5,127.2,119.05,125.85,66439
ASHIMASYN,20190621,9.4,10.2,9.4,9.95,58903
ASHOKA,20190621,136.2,136.55,134.35,135.45,91344
ASHOKLEY,20190621,86.95,87.6,85.75,86.5,18399090
ASIANHOTNR,20190621,123,125.9,123,124.45,250
ASIANPAINT,20190621,1379.95,1394.65,1372,1383,1242165
ASIANTILES,20190621,260.4,264,255.5,261.3,94978
ASPINWALL,20190621,142.25,150,142.25,149.2,4771
ASSAMCO,20190621,1.2,1.3,1.2,1.3,101468
ASTEC,20190621,455.5,460.9,450.05,459.5,3195
ASTERDM,20190621,135.2,138.5,131.6,134.7,17930
ASTRAL,20190621,1277.05,1319,1270,1298.2,19960
ASTRAMICRO,20190621,88.55,88.9,86.75,87.05,64233
ASTRAZEN,20190621,1918.4,1924,1881.5,1887.85,2584
ASTRON,20190621,118.05,121.3,118.05,120,241502
ATFL,20190621,495.3,504.5,492,499.35,1145
ATLANTA,20190621,8.65,9.3,8.5,9.1,83111
ATLASCYCLE,20190621,34.15,35.4,33,35.35,6169
ATUL,20190621,3951.6,4011.95,3951.55,3983.35,5170
ATULAUTO,20190621,270,270,262.05,268.75,4967
AUBANK,20190621,676.6,704.9,673.4,696.65,170595
AURIONPRO,20190621,119.85,119.9,115.25,118.65,1831
AUROPHARMA,20190621,625,625.5,578.65,602.45,7444855
AUSOMENT,20190621,34.5,36,33.35,34.95,2510
AUTOAXLES,20190621,1057,1057,1005,1008.4,6499
AUTOIND,20190621,48.3,49.8,48,49.35,11555
AVADHSUGAR,20190621,606.95,660.15,606.95,656.2,170825
AVANTIFEED,20190621,362,367,354.65,364.35,304979
AVTNPL,20190621,24,24.5,23.4,23.65,50651
AXISBANK,20190621,774.75,778.25,762.8,771.05,12610688
AXISCADES,20190621,61.6,62.95,60.2,61.85,154721
AXISGOLD,20190621,2953,2998,2942.3,2982.45,409
AXISNIFTY,20190621,1211.27,1211.27,1211.27,1211.27,1
AYMSYNTEX,20190621,39.25,41,39.25,40.5,1312
BAFNAPHARM,20190621,5.7,6.3,5.7,5.75,21458
BAGFILMS,20190621,3.75,4,3.5,3.75,160080
BAJAJ-AUTO,20190621,2894.9,2910.9,2844.1,2875.55,529699
BAJAJCON,20190621,321,329.9,319.25,328.5,23817
BAJAJELEC,20190621,505.35,510,504,507.25,44748
BAJAJFINSV,20190621,8382,8459,8363.5,8392.45,230915
BAJAJHIND,20190621,7.5,8,7.4,7.5,2247642
BAJAJHLDNG,20190621,3601.35,3688,3587.25,3633.4,69388
BAJFINANCE,20190621,3597.1,3599,3550,3565.85,1058266
BALAJITELE,20190621,64,65.7,60.75,62.65,179322
BALAMINES,20190621,372,381,368.45,375.1,24062
BALAXI,20190621,100.45,100.45,100.45,100.45,660
BALKRISHNA,20190621,27.9,29.5,27.25,28.95,5812
BALKRISIND,20190621,756.9,756.9,739.4,746.3,432184
BALLARPUR,20190621,2,2,1.9,1.9,578981
BALMLAWRIE,20190621,181,182.3,179.8,180.95,47076
BALPHARMA,20190621,55.5,57.45,54.5,56.45,6503
BALRAMCHIN,20190621,141,142.5,138,139.7,1304284
BANARBEADS,20190621,41.05,43.85,38.6,41.7,5955
BANARISUG,20190621,1489.5,1531.7,1411.05,1485.4,367
BANCOINDIA,20190621,124.15,126,122,122.8,13920
BANDHANBNK,20190621,536.9,540.65,520,530.75,556231
BANG,20190621,42.65,43.3,41.15,42.15,9557
BANKBARODA,20190621,118.6,119.45,117.2,118.05,19336018
BANKBEES,20190621,3150,3150,3112.1,3126.46,2318
BANKINDIA,20190621,85.6,87.65,84.5,86.95,6140827
BANSWRAS,20190621,65.1,69.9,64.6,65.65,8315
BARTRONICS,20190621,3.7,3.8,3.5,3.55,29994
BASF,20190621,1311.05,1347,1310,1336.4,6057
BASML,20190621,151.05,164,151.05,157.1,528
BATAINDIA,20190621,1400.95,1415,1386.6,1404.6,998376
BAYERCROP,20190621,3450,3450,3315,3340.1,11738
BBL,20190621,1072.1,1088,1060,1071.7,2157
BBTC,20190621,988,1029,975,984.65,111343
BCG,20190621,4.75,5,4.75,4.75,244240
BDL,20190621,308,311.7,303,305.5,28538
BEARDSELL,20190621,14.45,15.2,13.5,13.8,281
BEDMUTHA,20190621,14.8,15.25,14.4,14.75,4852
BEL,20190621,110.75,113.3,108.95,111.5,11268161
BEML,20190621,813,841.5,802.2,830.45,3198204
BEPL,20190621,59.35,61.3,58.1,60.75,655715
BERGEPAINT,20190621,316.7,320.05,313.15,317.7,854430
BFINVEST,20190621,243.5,251,241.25,244.4,51282
BFUTILITIE,20190621,173.2,182.2,170.5,179.9,459131
BGLOBAL,20190621,2.2,2.2,2.2,2.2,52964
BGRENERGY,20190621,46,50.5,45.2,49.35,81936
BHAGERIA,20190621,245.05,252.65,245.05,250.1,1784
BHAGYANGR,20190621,24.6,24.9,24.6,24.6,2000
BHAGYAPROP,20190621,23.4,24.9,23.4,24.15,2119
BHANDARI,20190621,1.75,1.75,1.65,1.75,45962
BHARATFIN,20190621,908.1,924.65,895.4,915.25,1115140
BHARATFORG,20190621,440.35,444.9,435.85,439.25,1174854
BHARATGEAR,20190621,91.5,98,90.6,96.05,9193
BHARATRAS,20190621,4040,4040,3902.05,3907.8,599
BHARATWIRE,20190621,34.15,34.5,33.3,33.65,9709
BHARTIARTL,20190621,347.5,349.9,342.7,343.8,9584254
BHEL,20190621,70.95,71.85,70.05,71.4,11601602
BIGBLOC,20190621,28.15,28.15,27.75,27.75,994
BIL,20190621,290,305,280.4,300.05,10973
BILENERGY,20190621,2.55,2.55,2.55,2.55,63112
BINDALAGRO,20190621,13.4,13.65,12.8,13.2,109460
BIOCON,20190621,253,253.95,248.15,249.55,1982582
BIOFILCHEM,20190621,6.9,6.9,6.6,6.6,1300
BIRLACABLE,20190621,90.75,95.9,88.3,92.45,109177
BIRLACORPN,20190621,585.3,585.95,560.05,565,43079
BIRLAMONEY,20190621,43.75,44.4,43.1,43.9,55324
BKMINDST,20190621,3.3,3.3,3.15,3.2,2253
BLBLIMITED,20190621,4.35,4.35,4.05,4.05,3503
BLISSGVS,20190621,158,158.4,153.25,154.6,643327
BLKASHYAP,20190621,8.9,9.4,8.8,8.8,316843
BLS,20190621,105.9,105.9,101.3,103.35,21179
BLUECOAST,20190621,4.55,4.55,4.15,4.15,4497
BLUEDART,20190621,2692.45,2747.95,2663.8,2728.25,1354
BLUESTARCO,20190621,791.4,795.65,787.4,788.95,19426
BODALCHEM,20190621,99.5,102.1,99,99.85,61031
BOMDYEING,20190621,100.95,106.2,99.85,104,1742696
BOROSIL,20190621,176.25,182.7,174.3,176.8,25381
BOSCHLTD,20190621,16501.5,16646.95,16381.35,16466.4,28819
BPCL,20190621,377,387.35,377,380,5393974
BPL,20190621,22.9,23.8,22.05,22.5,65649
BRFL,20190621,7,7.1,6.55,6.9,18768
BRIGADE,20190621,244,252,242.3,250.95,75384
BRITANNIA,20190621,2835,2874.45,2805,2826.7,363700
BRNL,20190621,79,80,77.15,77.75,4178
BROOKS,20190621,41,41.55,38.6,40.55,25535
BSE,20190621,615.35,616.95,610.1,615.7,81647
BSELINFRA,20190621,1.6,1.6,1.5,1.55,54750
BSL,20190621,27.35,27.4,25,26.85,14840
BSLGOLDETF,20190621,3198,3263,3100,3139,155
BSLNIFTY,20190621,129.9,129.9,127.04,127.1,21
BSOFT,20190621,94.8,94.8,90.45,91.65,668376
BURNPUR,20190621,2,2.15,2,2.15,49598
BUTTERFLY,20190621,156,161.75,156,157.75,13467
BVCL,20190621,15.1,15.6,14.5,14.55,5198
BYKE,20190621,25.1,25.1,23.5,24.1,62335
CADILAHC,20190621,242.85,242.85,234.35,235.05,2472209
CALSOFT,20190621,16.45,16.45,13.9,14.5,27752
CAMLINFINE,20190621,49.2,49.5,47.5,48.85,108731
CANBK,20190621,266.5,272.5,265.55,270.7,4686546
CANFINHOME,20190621,353.1,356.5,343.6,348.85,829524
CANTABIL,20190621,207.1,215,202.95,214.4,35976
CAPACITE,20190621,269.35,273.8,268.95,270.1,32770
CAPLIPOINT,20190621,407.4,410.5,401.25,405.05,16408
CAPTRUST,20190621,140.05,163,135,140.45,18879
CARBORUNIV,20190621,338,346,338,343.5,23049
CAREERP,20190621,67.45,67.45,64.8,65,1448
CARERATING,20190621,919,926,916.05,923.55,13195
CASTEXTECH,20190621,0.55,0.6,0.55,0.55,403466
CASTROLIND,20190621,138.5,141.2,138.5,140.45,924292
CCHHL,20190621,5.75,5.75,5.25,5.55,6153
CCL,20190621,256.85,256.85,247,248.9,21981
CDSL,20190621,220.5,221.75,217.5,220.35,185776
CEATLTD,20190621,912.2,921.9,895.55,916.85,527734
CEBBCO,20190621,17.15,17.5,16.7,16.95,11446
CELEBRITY,20190621,6.65,6.65,5.8,6.15,16372
CELESTIAL,20190621,3.8,3.9,3.45,3.65,20484
CENTENKA,20190621,221,221,215.25,217.2,13114
CENTEXT,20190621,4,4.05,3.75,3.9,89673
CENTRALBK,20190621,21.5,22.1,21.4,21.5,873842
CENTRUM,20190621,27.25,27.7,26.55,27.05,156486
CENTUM,20190621,502,528.5,502,513.45,63291
CENTURYPLY,20190621,159,159.25,155.6,156.85,205768
CENTURYTEX,20190621,934.5,950.7,932.75,940.25,567160
CERA,20190621,2910.3,2979.8,2901.05,2948,1784
CEREBRAINT,20190621,23.7,24.05,23,23.35,118982
CESC,20190621,756.05,769.3,756.05,761.45,498756
CESCVENT,20190621,414.6,437,407.05,414.9,13289
CGCL,20190621,158.3,163.9,158.3,161.8,464035
CGPOWER,20190621,29.3,29.3,27.75,28.75,6646538
CHALET,20190621,313.3,319.85,302.65,306.15,3806
CHAMBLFERT,20190621,176,177.5,172,174.35,94759
CHEMFAB,20190621,168,171,168,170.9,993
CHENNPETRO,20190621,207.45,216.9,207.45,214.45,491792
CHOLAFIN,20190621,283,284,274.8,275.6,642097
CHOLAHLDNG,20190621,484,488.45,475.5,481.4,13748
CHROMATIC,20190621,0.65,0.7,0.6,0.65,48147
CIGNITITEC,20190621,324.9,325,310,314.1,7675
CIMMCO,20190621,26,26.5,24.6,26.35,55668
CINELINE,20190621,40.25,40.25,38.7,38.85,3650
CINEVISTA,20190621,6,6,5.7,6,4196
CIPLA,20190621,549.85,553.8,545.2,551.55,1534007
CKFSL,20190621,6.3,6.9,6.3,6.3,698242
CLEDUCATE,20190621,100.35,105.05,100,104.55,31149
CLNINDIA,20190621,296.5,307.3,296.5,302.1,4638
CMICABLES,20190621,113.5,114.5,111.15,114.05,8029
CNOVAPETRO,20190621,12.9,12.9,11.45,11.8,2261
COALINDIA,20190621,260,265.35,251.9,254.25,20185830
COCHINSHIP,20190621,380,383.4,377.6,378.3,51010
COFFEEDAY,20190621,219.1,219.15,215.1,216.8,165660
COLPAL,20190621,1139.7,1141.05,1121.25,1130.55,357511
COMPINFO,20190621,12.5,13,12.5,12.75,23365
COMPUSOFT,20190621,9.45,9.5,8.95,9.05,10922
CONCOR,20190621,547,555.5,542.25,553.4,1096693
CONFIPET,20190621,37.35,37.5,36.4,36.9,22557
CONSOFINVT,20190621,34.3,43,34.1,40.1,21693
CONTROLPR,20190621,235.15,245.05,231.5,235.65,6479
CORALFINAC,20190621,14.05,14.95,13.35,14.9,13299
CORDSCABLE,20190621,57,58.9,56.75,57.05,4122
COROMANDEL,20190621,406,412.8,405,411.3,26772
CORPBANK,20190621,22.6,23.65,22.3,22.8,217160
COSMOFILMS,20190621,221,223.95,217,221.4,5263
COUNCODOS,20190621,2.75,2.75,2.75,2.75,6293
COX&KINGS,20190621,62.5,62.5,60.15,60.35,221206
CPSEETF,20190621,28.5,28.5,28.12,28.16,644587
CREDITACC,20190621,550,560.8,532.65,535,61524
CREST,20190621,112.25,112.9,106,107,4594
CRISIL,20190621,1429.9,1432.45,1383.15,1405.55,15799
CRMFGETF,20190621,3150,3150,3150,3150,101
CROMPTON,20190621,235.35,244,232.65,240,704907
CTE,20190621,31.15,34.95,31.15,32.8,8130
CUB,20190621,212.65,214.05,208.6,212.15,563567
CUBEXTUB,20190621,10,11.8,9.8,11.2,215
CUMMINSIND,20190621,748.95,751.05,736.35,740.9,225874
CUPID,20190621,115,119.9,114.5,115.15,14001
CYBERMEDIA,20190621,3.45,3.45,3.45,3.45,10
CYBERTECH,20190621,41.85,41.85,38.25,39.75,3004
CYIENT,20190621,560.4,573.9,560,564.45,120622
DAAWAT,20190621,22.4,22.45,21.8,21.95,548759
DABUR,20190621,388,393.95,385.9,392.6,2511877
DALBHARAT,20190621,1095,1098,1050,1074.1,109740
DALMIASUG,20190621,107.4,108.8,105.2,107,130556
DAMODARIND,20190621,34.15,35.3,33.15,33.85,15760
DATAMATICS,20190621,93.5,94.85,92.6,93.25,25643
DBCORP,20190621,191.5,195,191.35,193.15,15446
DBL,20190621,399.9,405,391,395.95,302946
DBREALTY,20190621,13.8,13.9,13.1,13.4,213814
DCAL,20190621,224.9,224.9,217.8,219.95,41885
DCBBANK,20190621,228.35,230.2,227.2,229.8,1007267
DCM,20190621,32.4,32.4,30.05,30.8,5217
DCMSHRIRAM,20190621,496.5,539,496.5,527.45,250396
DCW,20190621,15.45,16,15.4,15.65,159534
DECCANCE,20190621,390.05,398,388,388.85,2272
DEEPAKFERT,20190621,126.5,127.15,124,125.85,77359
DEEPAKNTR,20190621,278.65,283,275.75,282.05,168823
DEEPIND,20190621,149,149,143.2,146,14889
DELTACORP,20190621,177.5,184.2,177,179.85,842116
DELTAMAGNT,20190621,44.35,46.5,42.15,45.95,1352
DEN,20190621,48.55,54.9,48.55,54.5,83273
DENORA,20190621,232.45,237.1,231.7,235.5,1621
DFMFOODS,20190621,245,249.95,237.85,244.45,8856
DGCONTENT,20190621,13.5,14.9,13.5,14.5,17213
DHAMPURSUG,20190621,189,194.55,187.2,189.05,430753
DHANBANK,20190621,16.4,16.4,16.05,16.2,157463
DHANUKA,20190621,392.6,392.65,384,385.25,7250
DHARSUGAR,20190621,9,9.05,8.5,8.6,10787
DHFL,20190621,69.6,76.65,67.7,73.2,46362785
DHUNINV,20190621,231.25,234.9,226,227.05,1421
DIAMONDYD,20190621,871.5,900,860.15,864.5,86667
DICIND,20190621,321.25,328.25,321.2,326.3,80
DIGJAMLTD,20190621,2.3,2.4,2.3,2.3,27655
DISHTV,20190621,28.2,28.45,27.2,27.5,17885285
DIVISLAB,20190621,1600,1600,1540,1545.75,1014804
DIXON,20190621,2144.9,2240.75,2138.95,2214.7,2014
DLF,20190621,179.95,181.9,176.55,177.55,10517709
DLINKINDIA,20190621,80.5,82.7,77.75,79.25,51055
DMART,20190621,1336.15,1340.95,1314.95,1320.45,375704
DNAMEDIA,20190621,0.55,0.55,0.5,0.55,38604
DOLLAR,20190621,244.2,244.25,234,240,1253
DOLPHINOFF,20190621,32,32.45,30.5,31.65,147439
DONEAR,20190621,32.05,33.85,32,33.45,16127
DPSCLTD,20190621,9.9,10.5,9.4,10.2,6325
DQE,20190621,3.7,3.7,3.6,3.7,7753
DREDGECORP,20190621,397.9,400.5,388.05,390.9,67145
DRREDDY,20190621,2560,2575,2523.55,2551.55,579138
DSSL,20190621,29,29.9,28.6,28.85,4796
DTIL,20190621,194.35,194.35,182,187.7,2217
DUCON,20190621,8.1,8.4,7.45,8.05,886447
DVL,20190621,86.05,88.35,85.6,87,3567
DWARKESH,20190621,25.05,25.95,24.8,25.7,284350
DYNAMATECH,20190621,1399.55,1399.55,1352,1357.75,853
DYNPRO,20190621,116.2,120.8,116.2,119.35,46052
EASTSILK,20190621,1.35,1.35,1.35,1.35,2753
EASUNREYRL,20190621,4.3,4.3,3.9,4.3,7016
ECLERX,20190621,838.35,838.35,770.15,787.5,68724
EDELWEISS,20190621,178.1,180.55,175.2,176.55,1414658
EICHERMOT,20190621,19790,19899,19653.25,19719.2,54662
EIDPARRY,20190621,164.55,169.9,164.55,167.1,49988
EIHAHOTELS,20190621,357.9,362,351.5,357.1,764
EIHOTEL,20190621,169.4,171.9,167.5,170.5,65365
EIMCOELECO,20190621,370,378.85,370,375.35,847
EKC,20190621,24,25.1,24,24.8,40416
ELAND,20190621,5.8,6.3,5.8,5.85,265
ELECON,20190621,46.4,47.25,45,45.75,50827
ELECTCAST,20190621,16.15,16.85,16.15,16.7,44862
ELECTHERM,20190621,249.85,258.15,238.2,253.5,75792
ELGIEQUIP,20190621,262,263.4,258,261.05,8306
ELGIRUBCO,20190621,18,20.15,18,19.6,5851
EMAMILTD,20190621,307,307.4,283.3,289.3,1118767
EMAMIPAP,20190621,94.2,103.5,94.2,96.45,1990
EMAMIREAL,20190621,51,54.8,50.5,52,18940
EMCO,20190621,1.7,1.7,1.6,1.7,4161
EMKAY,20190621,70.5,70.95,69.15,70.75,4640
EMMBI,20190621,144.35,144.35,140.25,143.45,12295
ENDURANCE,20190621,1165.5,1170,1132.7,1142.65,36911
ENERGYDEV,20190621,6.05,6.4,5.85,5.9,53359
ENGINERSIN,20190621,116.25,118.55,114.75,118,1061551
ENIL,20190621,430.05,441.95,424.35,425.8,373
EON,20190621,25.85,26.5,21.8,24.7,61108
EQUITAS,20190621,132.8,135.1,124.55,127.1,3336213
ERIS,20190621,493.05,521,493.05,519.25,14902
EROSMEDIA,20190621,23.35,23.35,23.35,23.35,177378
ESABINDIA,20190621,1075,1174,1075,1157.95,19474
ESCORTS,20190621,550,560.95,542.05,550.7,2130875
ESSARSHPNG,20190621,7.6,7.85,7.55,7.6,6012
ESSELPACK,20190621,129.15,130.9,129.1,130.2,101404
ESTER,20190621,30.5,31.9,30.5,31.35,19482
EUROCERA,20190621,1.6,1.6,1.6,1.6,151
EUROMULTI,20190621,0.45,0.45,0.45,0.45,309
EUROTEXIND,20190621,13.45,13.45,13.45,13.45,500
EVEREADY,20190621,66.75,73.35,66.65,68.5,598803
EVERESTIND,20190621,417.55,418.7,411,412.1,5274
EXCEL,20190621,1.3,1.3,1.3,1.3,44327
EXCELCROP,20190621,2988.95,3000,2985,2991.9,880
EXCELINDUS,20190621,959.7,968.45,948.55,955.6,2823
EXIDEIND,20190621,205.45,205.95,201.15,202.4,1008891
EXPLEOSOL,20190621,408,483,407.95,418.9,46363
FACT,20190621,35.4,36.95,34.95,36.55,55239
FAIRCHEM,20190621,545,545,517.95,521.05,7136
FCL,20190621,35.5,36.75,35.4,36.3,72478
FCONSUMER,20190621,38.7,39.85,37.7,39.35,862946
FCSSOFT,20190621,0.15,0.2,0.15,0.2,484309
FDC,20190621,173.85,175.8,170.25,175.5,32555
FEDERALBNK,20190621,103.5,103.8,101.2,102.85,11518126
FEL,20190621,35.7,35.7,34.5,34.9,102243
FELDVR,20190621,32.75,34.7,32.6,32.95,2568
FIEMIND,20190621,432.25,435,430,434.05,35766
FILATEX,20190621,40.3,40.3,37.5,39.45,123027
FINCABLES,20190621,450.4,450.4,440,444.5,48446
FINEORG,20190621,1381,1414.75,1352.25,1368.4,6442
FINPIPE,20190621,518,518,502.85,508.35,40034
FLEXITUFF,20190621,30.15,31.8,30.15,31.6,206
FLFL,20190621,450.75,453,445.05,450.05,24632
FMGOETZE,20190621,530.25,543,520,520.85,3368
FMNL,20190621,34.4,35.3,34.4,35.3,6178
FORTIS,20190621,131.4,131.4,127.75,129.2,996246
FOSECOIND,20190621,1297.95,1306.6,1272,1278.6,348
FRETAIL,20190621,479.95,479.95,464.9,471.7,262989
FSC,20190621,581.25,610,577,589.05,2255
FSL,20190621,50.1,50.15,48.35,48.9,1524500
GABRIEL,20190621,111.95,112.7,107.1,108.45,44721
GAEL,20190621,174.95,174.95,164.25,165.65,36836
GAIL,20190621,313,313.9,307.65,311.6,5984422
GAL,20190621,4.1,4.1,3.7,3.7,13212
GALAXYSURF,20190621,1206.15,1216.5,1178,1197.95,4988
GALLANTT,20190621,39.05,42,37.65,39.6,16860
GALLISPAT,20190621,38.85,38.85,35.15,37,72912
GAMMNINFRA,20190621,0.45,0.45,0.4,0.4,809129
GANDHITUBE,20190621,390.05,398.85,390.05,392.85,2926
GANECOS,20190621,286.55,294.85,286.55,293.05,3201
GANESHHOUC,20190621,44.1,48.45,44.1,47.35,16204
GANGESSECU,20190621,46.45,48.5,45.15,46,355
GARDENSILK,20190621,13.1,13.9,13.05,13.35,20384
GARFIBRES,20190621,1209.95,1230,1203,1227.15,1435
GATI,20190621,60.25,66.5,57.5,65.3,1844444
GAYAHWS,20190621,0.65,0.75,0.65,0.7,61837
GAYAPROJ,20190621,158,161.45,156.3,158.4,7313
GDL,20190621,131.25,136.05,131.25,133,22600
GEECEE,20190621,106.45,113.6,105,110,7956
GENESYS,20190621,91.5,91.7,87.65,90.1,7746
GENUSPAPER,20190621,6.05,6.2,5.65,6.1,182390
GENUSPOWER,20190621,23.5,23.95,22.5,23.1,68761
GEOJITFSL,20190621,32.75,33.85,32.75,33.55,63770
GEPIL,20190621,810,850,810,848.6,7014
GESHIP,20190621,268.75,268.75,264,266.45,123683
GET&D,20190621,230,241,230,236.1,32612
GHCL,20190621,241.95,247.5,240.05,243.5,99684
GICHSGFIN,20190621,245,246.1,243.35,245.2,15734
GICRE,20190621,207.5,208.2,205.35,205.9,59336
GILLANDERS,20190621,40.15,42.85,40.1,41.6,1653
GILLETTE,20190621,7360,7489.4,7265.05,7450.65,11072
GINNIFILA,20190621,10.1,10.45,9.6,10.1,55177
GIPCL,20190621,71.35,73,71.35,72.25,87416
GKWLIMITED,20190621,612,640,575,601.75,815
GLAXO,20190621,1233,1250,1225,1228.3,29307
GLENMARK,20190621,519.75,519.75,496.65,499.95,1594667
GLOBALVECT,20190621,61,63.4,59.05,60.55,4135
GLOBOFFS,20190621,8.8,9.15,8.8,8.9,5332
GLOBUSSPR,20190621,132,133,129.05,131.4,111287
GMBREW,20190621,500.15,502.75,490.15,491.55,11879
GMDCLTD,20190621,73.5,75.5,72.55,74.55,53944
GMMPFAUDLR,20190621,1346.35,1354.75,1320,1323.75,2855
GMRINFRA,20190621,15.3,15.6,15.1,15.5,11458183
GNA,20190621,266.8,271.1,265.3,266.8,11055
GNFC,20190621,243,247,239.7,244.15,199551
GOACARBON,20190621,342.9,354.35,333.45,340.45,113968
GOCLCORP,20190621,260,281.95,260,272.85,1401
GODFRYPHLP,20190621,881,901.95,870,893.15,295895
GODREJAGRO,20190621,504.6,507.9,500.25,504.4,27613
GODREJCP,20190621,664.15,676.1,661,669.4,1349988
GODREJIND,20190621,459.5,476.2,456.05,470.8,461051
GODREJPROP,20190621,976.1,976.1,951.05,959.15,336776
GOKEX,20190621,90.75,92,88.3,91.65,66394
GOKUL,20190621,16.6,16.6,15.2,15.2,9656
GOKULAGRO,20190621,15.8,16.75,15.8,15.8,3789
GOLDBEES,20190621,3002.1,3048.5,2970,2976.5,23386
GOLDENTOBC,20190621,29.8,32.95,29.8,32.25,218
GOLDIAM,20190621,116.75,126,115.05,120,165395
GOLDSHARE,20190621,3011,3033,2998.15,3009.85,3565
GOLDTECH,20190621,10.7,10.7,8.75,9.1,26709
GOODLUCK,20190621,64.4,65.95,64.25,64.75,6015
GPIL,20190621,208,209.1,200.1,201.85,39792
GPPL,20190621,82.3,85.5,81.6,84.35,87512
GPTINFRA,20190621,45.15,46.45,44.2,44.95,1306
GRANULES,20190621,93.5,94.2,92.5,93.15,384152
GRAPHITE,20190621,361,372.85,338.1,340.65,3316510
GRASIM,20190621,896.05,913.8,893.75,897.75,1827826
GRAVITA,20190621,60.5,67,60.5,61,85833
GREAVESCOT,20190621,142.45,145.7,142.45,145.05,296908
GREENLAM,20190621,739,764,725,744.05,1571
GREENPLY,20190621,161.05,164.9,160.45,163.85,18702
GREENPOWER,20190621,4.7,4.75,4.4,4.6,146048
GRINDWELL,20190621,569,579.75,566.05,569.7,2731
GROBTEA,20190621,339,340,338,340,29
GRPLTD,20190621,1044.95,1045,1000,1000,98
GRSE,20190621,116.4,119.75,116.4,117.8,68381
GRUH,20190621,281,281.6,275,279.8,866203
GSCLCEMENT,20190621,18.8,19.25,18.8,18.9,8271
GSFC,20190621,95.95,97,94.15,94.65,556273
GSKCONS,20190621,7715,7724.8,7532,7583.1,20015
GSPL,20190621,185.05,187.9,182.1,187.1,94501
GSS,20190621,100.1,104,98.05,99.8,153005
GTL,20190621,2.5,2.65,2.5,2.65,50980
GTLINFRA,20190621,0.75,0.8,0.7,0.75,1338457
GTNIND,20190621,8.55,8.55,7.9,8,502
GTNTEX,20190621,8.85,8.85,8.85,8.85,60
GTPL,20190621,60,60.9,59.1,60.6,1617
GUFICBIO,20190621,72,72,68.55,69.3,64162
GUJALKALI,20190621,504,510,500.75,502.4,14758
GUJAPOLLO,20190621,132.9,132.9,128,128.05,409
GUJFLUORO,20190621,1009.7,1015,980.25,997.35,47691
GUJGASLTD,20190621,180,180,172.5,176.45,177403
GUJRAFFIA,20190621,15.25,15.25,15.25,15.25,90
GULFOILLUB,20190621,866,879.45,859.85,874.6,4777
GULFPETRO,20190621,51.05,52.6,50.05,51.6,4679
GULPOLY,20190621,43.05,45.6,43.05,44.3,23168
GVKPIL,20190621,6,6.45,5.75,6.4,1552134
HAL,20190621,689.8,703.05,681,699.35,16844
HARITASEAT,20190621,416.95,429.9,415,423.8,2785
HARRMALAYA,20190621,70.45,70.5,68.5,69.05,12119
HATHWAY,20190621,22.5,24.5,22.1,23.55,111085
HATSUN,20190621,723.8,725,704.45,716,1646
HAVELLS,20190621,785.75,790.8,775.55,786.15,1056822
HAVISHA,20190621,0.75,0.85,0.75,0.85,1879
HBLPOWER,20190621,22.75,23.45,22.7,22.95,50473
HBSL,20190621,7.2,8.1,7.2,8.1,1459
HCC,20190621,12.1,12.5,11.85,12.35,995480
HCG,20190621,170,170,161.95,162.5,45546
HCL-INSYS,20190621,13.2,13.65,12.75,13.1,276713
HCLTECH,20190621,1092.5,1092.65,1071.15,1076.25,2347555
HDFC,20190621,2200.8,2201.2,2135.9,2140.8,7764514
HDFCAMC,20190621,1821,1894,1821,1872.25,218815
HDFCBANK,20190621,2426,2429.7,2405.65,2414.2,3312565
HDFCLIFE,20190621,438.1,443.9,436.15,438.15,978609
HDFCMFGETF,20190621,3078.5,3115,3055.1,3076.05,1188
HDFCNIFETF,20190621,1208.3,1233.9,1183.7,1227.45,1512
HDFCSENETF,20190621,4090,4140.85,4090,4134.23,44
HDIL,20190621,14.4,16.05,14.15,15.65,3385990
HEG,20190621,1261,1368,1251.1,1346.85,730093
HEIDELBERG,20190621,186.9,191.8,184.65,188.7,201451
HERCULES,20190621,97.5,102.95,97.5,98.75,12570
HERITGFOOD,20190621,412.1,413.45,398.8,404.7,12669
HEROMOTOCO,20190621,2659.95,2699,2592.9,2606,903440
HESTERBIO,20190621,1706.8,1725.5,1702,1705.95,2652
HEXATRADEX,20190621,12.55,13.5,12.5,12.7,4868
HEXAWARE,20190621,382.7,455.7,381.5,415.4,4244922
HFCL,20190621,20.3,20.45,19.75,19.75,2285799
HGINFRA,20190621,272.9,279,265,273.4,7502
HGS,20190621,623.05,637.45,623.05,632.95,6473
HIGHGROUND,20190621,2.95,3.05,2.85,3.05,42824
HIKAL,20190621,167.2,169.5,164.7,169.1,72505
HIL,20190621,1541.05,1550,1510,1547.3,1753
HILTON,20190621,12.85,13,12.45,12.45,6535
HIMATSEIDE,20190621,162.1,167.45,162.1,163.3,83097
HINDALCO,20190621,193.9,198.3,193.15,197.65,7596593
HINDCOMPOS,20190621,200,200,190.2,192.65,562
HINDCOPPER,20190621,38.95,39.85,38.8,39.1,456757
HINDMOTORS,20190621,6.3,6.5,6.05,6.4,53780
HINDNATGLS,20190621,28.55,28.55,28.55,28.55,3581
HINDOILEXP,20190621,117.25,119.55,116.2,118.1,173226
HINDPETRO,20190621,286,295.45,285.3,291.9,5154257
HINDUJAVEN,20190621,342,354.65,342,344.4,476
HINDUNILVR,20190621,1810,1812,1760.3,1766.65,2512357
HINDZINC,20190621,233.8,233.8,229.45,230.75,1616854
HIRECT,20190621,125.15,127.8,125,126.35,588
HISARMETAL,20190621,52.9,53.5,51,53.5,1478
HITECH,20190621,292,297,281.05,294.5,3469
HITECHCORP,20190621,79.1,83.2,79.1,82.9,146
HITECHGEAR,20190621,240.45,250,240,242.95,844
HMVL,20190621,98.05,101,97.15,97.5,2682
HNGSNGBEES,20190621,2970,2983,2970,2970,11
HONAUT,20190621,25466,25466,24569.2,24658.6,1438
HONDAPOWER,20190621,885,933.95,875.25,905.3,2107
HOTELEELA,20190621,7.6,9,7.25,9,390027
HOTELRUGBY,20190621,1,1,1,1,4665
HOVS,20190621,81.75,88,79,84.35,41595
HPL,20190621,58.2,61,58.2,59.55,25880
HSCL,20190621,107,108.5,105.35,106.65,230886
HSIL,20190621,244,246.45,239.1,241.55,57419
HTMEDIA,20190621,27.05,27.45,25.9,26.1,86570
HUBTOWN,20190621,21.2,21.2,20,20.15,34207
HUDCO,20190621,40.55,40.55,39.45,39.7,458054
IBMFNIFTY,20190621,115.19,117.99,115.19,116.11,1364
IBREALEST,20190621,112.7,116.3,110.15,112.85,7673496
IBULHSGFIN,20190621,602,622.3,559.4,612,38708216
IBULISL,20190621,181,190.2,172.1,190.2,408685
IBVENTURES,20190621,266.4,284.7,256.35,277.15,1531617
ICICI500,20190621,158,159,153.71,153.96,613
ICICIB22,20190621,38.6,38.74,38.38,38.45,129409
ICICIBANK,20190621,434.2,435.2,428.85,430.8,13909654
ICICIGI,20190621,1152,1196,1139,1155.55,467493
ICICIGOLD,20190621,30.5,31.95,30.5,30.75,24539
ICICILIQ,20190621,999.99,1000,999.99,1000,3783
ICICILOVOL,20190621,89,90.19,89,89.68,309
ICICIMCAP,20190621,67,68,65.01,65.47,3455
ICICINF100,20190621,126.38,126.43,125.94,125.94,33
ICICINIFTY,20190621,124,124,122.51,122.72,41704
ICICINV20,20190621,58.5,58.5,53.7,56.93,6741
ICICINXT50,20190621,27.3,27.7,26.97,27.19,19989
ICICIPRULI,20190621,376.9,387.1,375.15,383.75,2735487
ICICISENSX,20190621,420,420,416.09,416.09,390
ICIL,20190621,32.8,33.5,31.1,33.15,159552
ICRA,20190621,3021.95,3139.95,3021.95,3077.1,1073
ICSA,20190621,0.35,0.4,0.35,0.4,3645
IDBI,20190621,34.1,34.8,33.8,34.6,2719481
IDBIGOLD,20190621,3140,3145,3132.2,3140,127
IDEA,20190621,11.9,12.4,11.75,12.15,71979075
IDFC,20190621,35.3,36.55,35.25,36.35,4331397
IDFCFIRSTB,20190621,42.05,42.9,41.6,42.4,12427635
IDFNIFTYET,20190621,121,121,121,121,3
IEX,20190621,141.2,145,140.45,141.2,98739
IFBAGRO,20190621,355.1,378.9,355.1,373.35,4632
IFBIND,20190621,776.9,788.95,766.15,771.65,2790
IFCI,20190621,8.3,8.6,7.95,8.25,5851326
IFGLEXPOR,20190621,185.15,198.6,185.15,192.5,2191
IGARASHI,20190621,182.1,188.45,180,182.55,45720
IGL,20190621,337,337.5,322.8,323.95,2148050
IGPL,20190621,281.85,283,265.3,270.85,25792
IIFL,20190621,151.75,154.8,146.2,149.5,183735
IITL,20190621,78.9,78.9,76,78.9,312
IMFA,20190621,182.2,185.9,180.05,185.05,9834
IMPAL,20190621,844,859.8,844,850.9,172
IMPEXFERRO,20190621,0.5,0.5,0.4,0.5,12898
INDBANK,20190621,8.2,8.2,7.75,7.95,12404
INDHOTEL,20190621,150.05,152.5,149.2,150.8,906360
INDIACEM,20190621,94.7,96.45,93.45,95.65,6908566
INDIAGLYCO,20190621,232.15,235.6,228,229.6,29252
INDIANB,20190621,262,266.9,259.65,260.8,1466309
INDIANCARD,20190621,88.05,92,88.05,89.05,82
INDIANHUME,20190621,273.05,275,273.05,273.85,6493
INDIGO,20190621,1559.9,1564,1531.05,1552.1,1821382
INDLMETER,20190621,30.95,30.95,28.5,28.8,1342
INDNIPPON,20190621,403.55,418,403.5,410.2,5960
INDOCO,20190621,146.8,147,140,141.75,8253
INDORAMA,20190621,25.5,26,24.8,24.85,27245
INDOSOLAR,20190621,1.3,1.3,1.2,1.2,197455
INDOSTAR,20190621,360.2,384.9,360.2,377.7,50542
INDOTECH,20190621,92.3,95,92.25,94.45,507
INDOTHAI,20190621,26.75,27.1,25.6,26.05,5423
INDOWIND,20190621,3.95,4.15,3.75,4.05,70759
INDRAMEDCO,20190621,37.2,38.15,37.2,37.55,13705
INDSWFTLAB,20190621,32.2,33.3,31.85,32.15,28181
INDSWFTLTD,20190621,4,4,4,4,2126
INDTERRAIN,20190621,104,109.65,103.5,107.8,534
INDUSINDBK,20190621,1445,1465,1419.15,1448.65,4913512
INEOSSTYRO,20190621,462.5,463,439.7,457.65,4124
INFIBEAM,20190621,45.85,47.25,44.15,45.15,9972442
INFRABEES,20190621,338,346,333.9,339.22,1852
INFRATEL,20190621,276.4,278.05,271.4,275.35,2133362
INFY,20190621,755,755,747.15,750.2,13200318
INGERRAND,20190621,606,611,602,603.05,2579
INOXLEISUR,20190621,320.05,329.95,318.8,321.05,127073
INOXWIND,20190621,68.45,71,64.95,69.9,233632
INSECTICID,20190621,630.45,669.85,603.9,616.15,24599
INSPIRISYS,20190621,41.25,47,41.25,45.55,7118
INTELLECT,20190621,265.1,269.25,264.4,265.4,75269
INTENTECH,20190621,29,32.8,29,30.2,15348
INVENTURE,20190621,13,13.4,13,13.05,1738
IOB,20190621,11.35,11.6,11.15,11.45,573792
IOC,20190621,153.95,156.35,153.3,153.85,12256650
IOLCP,20190621,188,191.8,186.7,188.5,198285
IPAPPM,20190621,424.95,425.25,423.85,424.2,108222
IPCALAB,20190621,916.05,952,910,940.8,185705
IRB,20190621,96,99.45,91.7,97.95,8923805
IRCON,20190621,386,388,381.35,386.8,16928
ISEC,20190621,219,221,216.5,219.65,92762
ISFT,20190621,122.75,122.75,112.35,115.1,2545
ISMTLTD,20190621,5.9,6.15,5.7,6.05,25137
ITC,20190621,276.65,276.65,273.25,274.25,18595809
ITDC,20190621,253.5,259,250.35,254,9493
ITDCEM,20190621,103.5,106.2,102.15,103.4,56965
ITI,20190621,85.4,87.7,84.1,85.95,444132
IVC,20190621,3.95,4,3.8,3.9,155500
IVP,20190621,83,83,81.1,81.1,1907
IVRCLINFRA,20190621,0.75,0.75,0.75,0.75,506415
IVZINGOLD,20190621,3100,3100,3100,3100,22
IZMO,20190621,46.2,46.55,44.1,45.85,10463
J&KBANK,20190621,38.45,41.8,37.1,41.5,2285369
JAGRAN,20190621,104.1,106.7,104.1,105.15,20502
JAGSNPHARM,20190621,26.05,26.8,24.5,25.55,9534
JAIBALAJI,20190621,24.55,26.2,24.3,26.2,3238
JAICORPLTD,20190621,102.65,102.95,100.4,101.7,810559
JAIHINDPRO,20190621,0.7,0.75,0.7,0.7,200
JAMNAAUTO,20190621,54.15,54.85,53,53.6,205342
JAYAGROGN,20190621,180,184,175.1,177.3,11399
JAYBARMARU,20190621,200.25,201.05,195.75,196.85,10612
JAYNECOIND,20190621,4,4.2,3.85,4.05,30256
JAYSREETEA,20190621,53,53.5,51.9,52.15,62800
JBCHEPHARM,20190621,376,392,371,374.1,130422
JBFIND,20190621,13,13.5,13,13.5,18313
JBMA,20190621,233.9,236.05,225.15,229.4,8680
JCHAC,20190621,1679.65,1760,1622.35,1688.05,3288
JETAIRWAYS,20190621,56.6,81.7,37.8,72.6,110913294
JHS,20190621,22.7,22.7,21.1,21.2,44064
JIKIND,20190621,0.45,0.45,0.4,0.4,2752
JINDALPHOT,20190621,16.45,19.25,15.75,19.25,26178
JINDALPOLY,20190621,224.35,230.95,220.65,229.5,14373
JINDALSAW,20190621,80.85,82.7,80.1,81.15,396861
JINDALSTEL,20190621,148.05,150.9,145.75,146.5,12875999
JINDCOT,20190621,2.1,2.1,1.9,1.9,47828
JINDRILL,20190621,97.8,99.7,95.2,98.6,42069
JINDWORLD,20190621,71,71.8,70.9,71,203743
JISLDVREQS,20190621,18.5,18.95,17.55,18.95,248656
JISLJALEQS,20190621,25,26.65,22.9,24.8,80620937
JITFINFRA,20190621,9,9.75,9,9.2,14920
JKCEMENT,20190621,1019,1019.05,1000.55,1010.4,18831
JKIL,20190621,151.7,154.6,150.05,152.5,44826
JKLAKSHMI,20190621,340.35,345.8,335.45,341.05,19866
JKPAPER,20190621,123.6,124.35,121.1,121.4,334792
JKTYRE,20190621,75.65,77,74.5,76.45,556740
JMA,20190621,29.55,30.25,29.55,29.6,700
JMCPROJECT,20190621,129.4,132.3,125.15,127.4,27566
JMFINANCIL,20190621,83.4,85.9,81.5,84.25,216615
JMTAUTOLTD,20190621,1.6,1.6,1.6,1.6,52375
JOCIL,20190621,83.05,89.9,83.05,87,2269
JPASSOCIAT,20190621,3.2,3.2,3,3.2,15040921
JPINFRATEC,20190621,1.55,1.55,1.55,1.55,1006496
JPOLYINVST,20190621,25.5,26,24.7,24.7,2343
JPPOWER,20190621,1.95,2,1.95,2,812847
JSL,20190621,32.5,33.65,32.05,32.65,377686
JSLHISAR,20190621,74.95,80.2,74,79.3,193202
JSWENERGY,20190621,66.5,67.3,65.4,66.6,631899
JSWHL,20190621,2800.05,2818,2761.35,2790.45,1107
JSWSTEEL,20190621,265.95,268.95,264.25,267.15,6144176
JTEKTINDIA,20190621,96,98.75,95.55,96.7,60504
JUBILANT,20190621,476.2,492.4,471,472.85,463259
JUBLFOOD,20190621,1279,1281,1248,1254.9,950070
JUBLINDS,20190621,92.5,94.8,91,92.7,4524
JUNIORBEES,20190621,278,279.2,276.15,278.05,20856
JUSTDIAL,20190621,757.85,777.7,749.35,763.2,3209610
JYOTHYLAB,20190621,156,159,155.4,156.35,537032
KABRAEXTRU,20190621,79.8,79.8,77.55,78.25,6289
KAJARIACER,20190621,600,600,560.9,563,1101440
KAKATCEM,20190621,177.75,182,171,173,13654
KALPATPOWR,20190621,516,519.9,504,510.25,58356
KALYANIFRG,20190621,245,248.15,245,247.2,302
KAMATHOTEL,20190621,43.65,43.65,41.35,42.75,17989
KAMDHENU,20190621,163,170,158.1,160.25,24476
KANANIIND,20190621,4.7,4.7,4.25,4.5,15930
KANORICHEM,20190621,56.9,59.7,56.5,56.85,12556
KANSAINER,20190621,455,455,447,450.05,303425
KARDA,20190621,204.5,208.2,203.25,204.6,52933
KARMAENG,20190621,13.1,14.95,12.5,13.2,7155
KARURVYSYA,20190621,72.5,73.8,72.05,72.45,396854
KAUSHALYA,20190621,0.5,0.5,0.5,0.5,1000
KAVVERITEL,20190621,3.5,3.8,3.5,3.5,1763
KAYA,20190621,512.05,531.75,504.05,522.55,3968
KCP,20190621,86.9,86.9,84.5,84.95,46339
KCPSUGIND,20190621,13.4,14.05,13.35,13.8,105377
KDDL,20190621,439,439,425,425,395
KEC,20190621,322,323.1,316.05,317.35,200340
KECL,20190621,11.75,12.75,11.35,12.25,77298
KEI,20190621,444,471,444,469.4,308064
KELLTONTEC,20190621,25.05,26,24.1,25.15,725097
KERNEX,20190621,27,27.6,26.9,27.35,2002
KESARENT,20190621,45,45,44.85,44.85,5474
KESORAMIND,20190621,59.95,61.3,59.45,60.25,106273
KEYFINSERV,20190621,43.5,43.5,43.5,43.5,1
KGL,20190621,0.95,1,0.9,1,1492696
KHADIM,20190621,294.05,310,290,302.45,1993
KHAITANELE,20190621,1.7,1.7,1.7,1.7,16653
KHAITANLTD,20190621,23.75,24.45,21.5,23.55,3900
KICL,20190621,1774.95,1800.05,1757.95,1779.25,350
KILITCH,20190621,151.3,161.65,151.3,153.25,22211
KINGFA,20190621,621.6,635,612,619.95,1443
KIOCL,20190621,119,125,119,120,5457
KIRIINDUS,20190621,512,516.9,510,511.65,49591
KIRLOSBROS,20190621,174,180,174,177.55,11104
KIRLOSENG,20190621,190.75,197,189.15,194.55,30616
KIRLOSIND,20190621,799.95,799.95,769.05,776.15,421
KITEX,20190621,101,102.15,99.6,100.5,39608
KKCL,20190621,1205,1205.05,1152.05,1158.15,1085
KMSUGAR,20190621,7.25,7.4,7.1,7.15,98789
KNRCON,20190621,285,285.7,281.2,283.5,99052
KOHINOOR,20190621,16.25,16.6,15.15,16.3,55678
KOKUYOCMLN,20190621,80.35,82.45,79.8,80.55,8754
KOLTEPATIL,20190621,205.2,210,205.2,206.9,27445
KOPRAN,20190621,34.5,35,34,34.45,27583
KOTAKBANK,20190621,1516,1516,1483.2,1489.8,1214842
KOTAKBKETF,20190621,314.94,314.94,312,313.35,15194
KOTAKGOLD,20190621,298.55,300,294.25,294.85,25531
KOTAKNIFTY,20190621,121.66,121.7,120.57,120.71,21507
KOTAKNV20,20190621,59,59,58.4,58.48,15390
KOTAKPSUBK,20190621,314,314,301.03,307.11,1967
KOTARISUG,20190621,9.25,10.15,9.25,9.95,26585
KOTHARIPET,20190621,16.55,17.45,16.55,16.9,17988
KOTHARIPRO,20190621,76.35,76.35,73.7,74.35,5777
KPITTECH,20190621,97,98.9,94.55,96.45,221737
KPRMILL,20190621,611,619,611,616.5,2171
KRBL,20190621,313,315.15,303.15,309.45,65984
KREBSBIO,20190621,79.95,79.95,75.5,76.8,1139
KRIDHANINF,20190621,11.4,11.4,11.4,11.4,15201
KSB,20190621,698,739,698,708.4,6581
KSCL,20190621,452.6,484,449.05,472.55,523701
KSERASERA,20190621,0.15,0.15,0.1,0.15,309928
KSK,20190621,0.75,0.75,0.7,0.75,602118
KSL,20190621,215.05,219.9,208.8,211.05,26841
KTIL,20190621,38.95,39,36.05,36.7,4628
KTKBANK,20190621,103.5,104.35,101.95,103.2,1553143
KWALITY,20190621,2.8,2.9,2.75,2.9,343508
L&TFH,20190621,113.5,115.85,111.6,114.2,8040794
LAKSHVILAS,20190621,58.05,63.55,55.55,63.55,4166337
LALPATHLAB,20190621,1141,1169.4,1132.05,1162.3,134943
LAMBODHARA,20190621,37.4,40,37.4,38.55,6646
LAOPALA,20190621,187.4,189,182.25,184.05,34275
LASA,20190621,14.75,15.2,14.45,14.45,21282
LAURUSLABS,20190621,333,333,326.05,331.75,21554
LAXMIMACH,20190621,5268.95,5268.95,5120,5128.35,2464
LEEL,20190621,8,8.05,7.4,7.6,82712
LEMONTREE,20190621,66.35,66.85,64.5,64.75,841039
LFIC,20190621,61.5,61.5,58.75,58.75,160
LGBBROSLTD,20190621,350,359.7,345,355.05,3192
LGBFORGE,20190621,2.6,2.7,2.6,2.7,950
LIBERTSHOE,20190621,110.7,118.3,110.7,114.8,89995
LICHSGFIN,20190621,539,541.85,529.2,536.7,2317072
LICNETFGSC,20190621,20.7,20.7,19.02,20,1153
LICNETFN50,20190621,123.1,123.1,123.1,123.1,6
LICNETFSEN,20190621,432.1,450,414.11,450,158
LINCOLN,20190621,158.5,164.7,158.15,159.65,8343
LINCPEN,20190621,197,206,197,200.2,959
LINDEINDIA,20190621,500.4,504.75,495.05,498.1,11546
LIQUIDBEES,20190621,999.56,1000.01,999.56,1000,1380828
LIQUIDETF,20190621,1000,1000.01,999.99,1000,4328
LOKESHMACH,20190621,43.05,43.2,42,42.3,3515
LOTUSEYE,20190621,23,23,19.1,19.8,5416
LOVABLE,20190621,70,78,68.75,76,59110
LPDC,20190621,2.7,2.7,2.55,2.65,8199
LSIL,20190621,0.55,0.6,0.5,0.55,547595
LT,20190621,1560,1569.95,1530,1539.75,3028524
LTI,20190621,1728,1739.6,1695.05,1700.75,132004
LTTS,20190621,1724,1738,1714.35,1730.35,156305
LUMAXIND,20190621,1294.95,1301.65,1275,1277.5,1390
LUMAXTECH,20190621,108.8,111.8,108.8,110.8,7999
LUPIN,20190621,715,726.5,707.8,712.8,1844959
LUXIND,20190621,1265.95,1278.7,1242.8,1250.95,55071
LYKALABS,20190621,21.5,22.15,21.25,22.1,11190
LYPSAGEMS,20190621,5.5,5.5,5.2,5.2,14668
M&M,20190621,627,633.45,622.25,627.45,2713987
M&MFIN,20190621,402.5,403.95,388.1,394.1,1902600
M100,20190621,18.2,18.21,17.99,18.15,10950
M50,20190621,116.79,116.79,113.74,114.01,145
MAANALU,20190621,84.5,84.55,82.7,83,2331
MADHAV,20190621,33.05,36.9,32.55,35.15,3342
MADHUCON,20190621,6.4,6.45,5.85,5.85,130610
MADRASFERT,20190621,21.35,22.2,21.35,21.75,108574
MAGADSUGAR,20190621,166,172.35,166,172.35,28625
MAGMA,20190621,125.7,127.6,123.8,126.25,825037
MAGNUM,20190621,7,7.45,5.7,6.2,517680
MAHABANK,20190621,14.95,15.3,14.8,15,494572
MAHAPEXLTD,20190621,86.1,89.1,86.05,86.2,1075
MAHASTEEL,20190621,191.95,197.8,184,186.6,58653
MAHESHWARI,20190621,256,266.9,256,263.9,23945
MAHINDCIE,20190621,228.2,228.2,223.7,226.6,29262
MAHLIFE,20190621,406.1,414,401.8,410.2,14738
MAHLOG,20190621,488.5,493,485.5,488.95,7879
MAHSCOOTER,20190621,4609.45,4750,4601.65,4674.6,9871
MAHSEAMLES,20190621,436.5,450,433.8,445.05,45293
MAITHANALL,20190621,590.1,595,570,571.85,13037
MAJESCO,20190621,495,523.4,495,520.45,28609
MALUPAPER,20190621,22.9,23.3,22.7,22.8,900
MAN50ETF,20190621,118.1,118.1,118.1,118.1,5000
MANAKALUCO,20190621,6.45,6.5,5.35,5.5,8960
MANAKCOAT,20190621,4.3,4.6,4.3,4.3,598
MANAKSIA,20190621,37,37.65,33.6,35.25,58327
MANAKSTEEL,20190621,16.6,17.55,16.6,16.8,4325
MANALIPETC,20190621,23,23,22.25,22.35,111411
MANAPPURAM,20190621,135.7,136.45,130,131.45,9867575
MANGALAM,20190621,31.6,32.95,31.6,32.55,9935
MANGCHEFER,20190621,37.05,37.55,35.95,36.55,14919
MANGLMCEM,20190621,235.9,240.05,235.9,238,16810
MANGTIMBER,20190621,10,10.45,10,10.05,3837
MANINDS,20190621,53.85,54.6,52.3,53.05,100804
MANINFRA,20190621,29.9,30.45,29.1,29.9,56323
MANPASAND,20190621,25.3,27.9,25.3,27.9,1977344
MANUGRAPH,20190621,20.5,20.5,18.75,19.2,3003
MARALOVER,20190621,22.05,22.6,21.65,22.15,591
MARATHON,20190621,90,93.85,88.65,90.2,2998
MARICO,20190621,367.3,372.3,365.75,369.3,2543721
MARKSANS,20190621,21.7,22.2,21.1,21.85,865032
MARUTI,20190621,6549,6549,6370.2,6417.25,1345890
MASFIN,20190621,600,609.55,592,598.95,5981
MASKINVEST,20190621,46.1,46.1,46.1,46.1,1
MASTEK,20190621,473,479.9,473,476.4,16806
MATRIMONY,20190621,624.95,631.8,582.05,598.2,2228
MAWANASUG,20190621,42.7,45.5,42.2,44.65,175204
MAXINDIA,20190621,64.05,65.4,61.8,64.4,487326
MAXVIL,20190621,43.25,44.55,42.1,43.95,7990
MAYURUNIQ,20190621,284,284,267.05,272.8,20034
MAZDA,20190621,405.95,413,405.35,408.9,783
MBECL,20190621,3.45,3.7,3.4,3.5,68253
MBLINFRA,20190621,6.4,6.7,6.1,6.1,87938
MCDHOLDING,20190621,18.3,20,18.3,19.85,8417
MCDOWELL-N,20190621,541.6,561.3,537.1,551.9,2726318
MCLEODRUSS,20190621,17.1,18.8,17.1,17.1,2596792
MCX,20190621,816.2,820,797.35,800.95,216166
MEGASOFT,20190621,7.3,7.35,7.05,7.3,25410
MEGH,20190621,63.75,65.25,62.5,63.95,442006
MELSTAR,20190621,1.5,1.55,1.5,1.5,10
MENONBE,20190621,70.1,71.4,69.05,70.8,21562
MEP,20190621,33.7,35.9,33.05,33.45,509839
MERCATOR,20190621,1.55,1.55,1.55,1.55,63971
METALFORGE,20190621,4.9,5.4,4.9,5.1,24206
METKORE,20190621,0.4,0.4,0.35,0.4,24315
METROPOLIS,20190621,975,995.95,967.1,991.5,23322
MFSL,20190621,419.85,423.3,407,420.5,589895
MGL,20190621,865,866,842.2,850.15,368126
MHRIL,20190621,226.25,226.25,223.1,224.2,35582
MIC,20190621,0.75,0.85,0.75,0.8,228899
MIDHANI,20190621,125,127.05,125,125.9,39721
MIL,20190621,4.2,4.2,4.2,4.2,294
MINDACORP,20190621,107.95,111.5,106.5,108.8,56837
MINDAIND,20190621,323.1,327,315.5,324.75,81053
MINDTECK,20190621,38,38.2,35.1,37.1,19221
MINDTREE,20190621,974,974,966.05,968.5,1013113
MIRCELECTR,20190621,17.25,17.75,16.55,16.95,100051
MIRZAINT,20190621,62.95,66.45,62.95,65.15,1267713
MMFL,20190621,549.9,549.9,500.5,506.8,1034
MMTC,20190621,23.4,23.75,23.2,23.35,304617
MOHITIND,20190621,6.15,6.4,6,6.05,1524
MOHOTAIND,20190621,35.85,35.9,34.8,34.8,408
MOIL,20190621,152,153.35,151,152.3,67489
MOLDTECH,20190621,53.65,54.5,53.5,54.2,7341
MOLDTKPAC,20190621,239.6,241.95,239.6,240.7,4535
MONSANTO,20190621,2237.65,2265.9,2200,2218.55,2188
MONTECARLO,20190621,298.25,304.95,298,303.15,9687
MORARJEE,20190621,14.5,16,13.65,14.75,11882
MOREPENLAB,20190621,16.8,17.45,16.75,17.05,354901
MOTHERSUMI,20190621,128.35,128.35,124.65,126.5,10573696
MOTILALOFS,20190621,694.9,698.95,678.65,692.45,17351
MOTOGENFIN,20190621,40.9,40.9,39,39.05,200
MPHASIS,20190621,973.7,975.5,935.1,940.4,331886
MPSLTD,20190621,533,554,532.8,552.15,3287
MRF,20190621,54850,55199.9,54450,54922.4,3125
MRO-TEK,20190621,25.25,26.15,24.45,26,5929
MRPL,20190621,59.85,62.7,59.3,61.55,1406584
MSPL,20190621,7.7,7.7,6.4,6.8,14227
MSTCLTD,20190621,87,87.95,86.2,86.75,11180
MTEDUCARE,20190621,66.85,67.75,64.5,65.4,273715
MTNL,20190621,8,8.25,7.8,7.85,1091127
MUKANDENGG,20190621,14.45,14.85,14,14.05,3856
MUKANDLTD,20190621,48.1,51.5,48.1,50.95,43658
MUKTAARTS,20190621,38.45,38.45,35.35,37,11323
MUNJALAU,20190621,43.1,43.6,42.3,43,28674
MUNJALSHOW,20190621,150.15,158.45,147.15,151.55,3846
MURUDCERA,20190621,18.05,18.3,17.55,17.9,9496
MUTHOOTCAP,20190621,683.05,725,682.85,697.15,4042
MUTHOOTFIN,20190621,625.5,632.8,618.8,623.5,978849
MVL,20190621,0.15,0.2,0.15,0.2,81481
N100,20190621,530,531,525,530.98,21938
NACLIND,20190621,30.8,30.8,29.3,30,12577
NAGAFERT,20190621,5.4,5.4,5.05,5.15,173833
NAGAROIL,20190621,0.3,0.3,0.25,0.25,435874
NAGREEKCAP,20190621,10.85,10.85,10.25,10.65,725
NAGREEKEXP,20190621,18.75,19.3,16.95,18.6,1378
NAHARCAP,20190621,81.1,81.1,78.25,80,2185
NAHARINDUS,20190621,32.8,35.5,32.25,34.85,4396
NAHARPOLY,20190621,33,35.9,33,35,2827
NAHARSPING,20190621,70.9,70.9,68.5,69.3,3179
NATCOPHARM,20190621,534.95,543,527,538.9,731189
NATHBIOGEN,20190621,435.6,435.6,407,414.55,4312
NATIONALUM,20190621,48.5,49.45,48.25,49.15,5448262
NATNLSTEEL,20190621,3.7,3.7,2.95,3.3,27042
NAUKRI,20190621,2088.9,2175.9,2075,2120.05,377271
NAVINFLUOR,20190621,718.55,726.05,713.25,716.35,8540
NAVKARCORP,20190621,28.95,30,28.35,29.35,245466
NAVNETEDUL,20190621,105.85,107,105.85,106.2,24311
NBCC,20190621,58.25,59.4,57.55,58.6,7122742
NBIFIN,20190621,1322,1322,1322,1322,51
NBVENTURES,20190621,96.3,96.75,94.85,95.75,28071
NCC,20190621,100,101.8,98.8,99.65,6490229
NCLIND,20190621,137.5,138.75,130,132.95,24578
NDGL,20190621,646.85,687.5,646.8,679.45,426
NDL,20190621,38,41.8,38,40.4,9093
NDTV,20190621,35.2,35.2,34.2,34.8,25917
NECCLTD,20190621,6.85,7.1,6.5,6.8,35363
NECLIFE,20190621,15.45,16.2,15.1,15.75,81949
NELCAST,20190621,46.5,47.3,45,47.15,75070
NELCO,20190621,283.05,288,280.8,281.9,34740
NEOGEN,20190621,375.65,380,356,359.6,157047
NESCO,20190621,545,554.35,542,544.15,7242
NESTLEIND,20190621,11710,11790,11539.15,11600.9,111980
NETF,20190621,118.15,118.39,118,118.39,7
NETWORK18,20190621,27.1,27.4,26.5,27.05,114407
NEULANDLAB,20190621,538.75,538.75,516.6,521.45,8514
NEWGEN,20190621,294,305.9,293.55,300.75,29059
NEXTMEDIA,20190621,13.9,13.9,13.05,13.9,1946
NFL,20190621,34.6,36.2,34.25,35.35,327209
NH,20190621,228.5,236,225.75,233.8,25433
NHPC,20190621,24.8,25.5,24.65,25.2,3650890
NIACL,20190621,151.15,151.95,147,148.7,42492
NIBL,20190621,16.2,16.2,14.6,14.9,5133
NIFTYBEES,20190621,1244,1244,1235.1,1236.8,47402
NIFTYEES,20190621,14251.02,15000,14251.02,15000,4
NIITLTD,20190621,103.5,104.65,103.1,104.1,140666
NIITTECH,20190621,1308.9,1314.35,1302,1307.9,480719
NILAINFRA,20190621,6.45,7.15,6.45,6.9,485678
NILASPACES,20190621,1.7,1.75,1.7,1.75,1114992
NILKAMAL,20190621,1198,1205,1170,1183.6,5972
NIPPOBATRY,20190621,460.05,474.85,459.9,471.3,1599
NITCO,20190621,32.85,32.85,31,31.9,74938
NITESHEST,20190621,2.05,2.25,2.05,2.05,1595130
NITINFIRE,20190621,0.7,0.7,0.6,0.65,182493
NITINSPIN,20190621,70.5,71.1,69,70.75,17120
NKIND,20190621,33.55,34.35,33.2,33.25,3320
NLCINDIA,20190621,63.5,63.5,62.5,63.1,1001056
NMDC,20190621,108.5,111.8,107.6,111.25,6290349
NOCIL,20190621,121,121,116.75,118.15,241770
NOIDATOLL,20190621,3.5,3.5,3.3,3.45,17527
NRAIL,20190621,216.05,225.65,209.7,218,5353
NRBBEARING,20190621,155.2,160.6,155,156.25,17877
NSIL,20190621,1030.05,1060.05,1009.95,1038.45,2108
NTPC,20190621,134.85,135.2,134.05,134.55,9456244
NUCLEUS,20190621,347.75,352.15,342.35,345,4051
OBEROIRLTY,20190621,532.5,559.9,530.55,555.4,462581
OCCL,20190621,1159.95,1160,1131.5,1143.05,3046
OFSS,20190621,3242,3264,3080,3098.65,86195
OIL,20190621,178.75,181.25,177.35,179.85,1244756
OILCOUNTUB,20190621,6.2,6.75,5.75,6.75,99636
OISL,20190621,7.55,7.55,7.2,7.55,198649
OLECTRA,20190621,192.4,196.5,187,188.5,84390
OMAXAUTO,20190621,48.6,52,45.95,49.95,18098
OMAXE,20190621,200.45,201.75,199.9,200.15,339521
OMKARCHEM,20190621,8.4,8.7,8,8,61797
OMMETALS,20190621,23.5,23.5,22.25,22.4,88341
ONELIFECAP,20190621,7.5,8,7.5,7.55,1183
ONEPOINT,20190621,30.2,31.95,29.95,30.15,15346
ONGC,20190621,171.75,173.45,169.8,170.95,11402911
ONMOBILE,20190621,31.95,33.85,31.8,32.65,76265
ONWARDTEC,20190621,65.95,66.75,62.2,64.55,11404
OPTIEMUS,20190621,51,51.35,49.1,50.5,35988
OPTOCIRCUI,20190621,4.9,5.2,4.7,5,585537
ORBTEXP,20190621,115.8,119,115.15,117.6,2855
ORICONENT,20190621,20.3,20.85,19.1,19.3,68679
ORIENTABRA,20190621,17.8,18.4,17.55,17.95,9804
ORIENTALTL,20190621,12.25,12.4,12.05,12.05,28338
ORIENTBANK,20190621,93.2,96.05,92.55,94.3,3875456
ORIENTBELL,20190621,128.85,143.05,125.1,140.9,31310
ORIENTCEM,20190621,111.15,113,101.6,103.9,355726
ORIENTELEC,20190621,161.65,164.9,161,161.1,22189
ORIENTHOT,20190621,39,44,38.2,38.95,13750
ORIENTLTD,20190621,162.85,162.85,148.9,158.7,55
ORIENTPPR,20190621,29.3,29.85,28.4,28.55,681356
ORIENTREF,20190621,211.75,211.75,205.2,208.15,21020
ORISSAMINE,20190621,712,730,690.65,708.5,2999
ORTEL,20190621,1.95,1.95,1.95,1.95,7914
ORTINLABSS,20190621,13,13.4,12.8,13.2,12008
OSWALAGRO,20190621,6.75,6.9,6.5,6.75,34535
PAGEIND,20190621,20612.3,20974.85,20460,20887.45,62797
PAISALO,20190621,369.5,369.9,367,369.8,4698
PALASHSECU,20190621,41,43,41,42,6354
PALREDTEC,20190621,27.4,29.4,27.4,28,1945
PANACEABIO,20190621,157.25,160.15,154.2,156.3,32522
PANAMAPET,20190621,96,98.25,95.5,96.75,28568
PAPERPROD,20190621,259,262.05,254.1,258.55,9167
PARABDRUGS,20190621,0.95,0.95,0.9,0.9,2051
PARACABLES,20190621,10.8,11.9,10.8,11.45,63981
PARAGMILK,20190621,245.5,247,243.2,245,87160
PARSVNATH,20190621,3.3,3.5,3.05,3.4,63399
PATELENG,20190621,19.4,20.4,19,19.15,142311
PATINTLOG,20190621,37.4,40.7,37.4,39.2,10018
PATSPINLTD,20190621,8.55,8.55,8.05,8.2,2253
PCJEWELLER,20190621,50,53.4,49.5,52.05,37454288
PDMJEPAPER,20190621,12.45,14.8,12.4,14.25,159328
PDPL,20190621,4.15,4.9,4.15,4.7,4276
PDSMFL,20190621,300.9,319.8,300.9,312.05,9430
PEARLPOLY,20190621,12.25,13,12,13,13408
PEL,20190621,1871.5,1939.4,1837.6,1890.2,2161931
PENIND,20190621,33.55,34,33.15,33.65,33650
PENINLAND,20190621,5.65,6.3,5.6,5.7,262337
PERSISTENT,20190621,633.45,634.95,625.35,629.95,42548
PETRONENGG,20190621,8.5,8.8,8.5,8.5,2820
PETRONET,20190621,235.9,242.5,235.8,241.55,2710791
PFC,20190621,129.85,132,129.3,130.5,4507525
PFIZER,20190621,3182,3288,3170.05,3264.55,27660
PFOCUS,20190621,59.15,61.75,53.5,55.55,19986
PFS,20190621,15,15.15,14.85,15,250494
PGEL,20190621,46.9,49.4,46.9,48.15,59625
PGHH,20190621,10705.05,10889.95,10511.5,10765.25,3032
PGHL,20190621,3951,3985,3917.15,3947.95,3891
PGIL,20190621,158,161,156.9,158.55,10222
PHILIPCARB,20190621,118.1,122,116.35,117.55,658763
PHOENIXLTD,20190621,660,663.55,651,657.3,131939
PIDILITIND,20190621,1241.1,1250.65,1212,1233,744514
PIIND,20190621,1187,1211.7,1176.15,1196.95,112773
PILANIINVS,20190621,2289.9,2289.9,2170,2202.85,2440
PILITA,20190621,8.8,9.45,8.75,9.3,764205
PIONDIST,20190621,128,128,117,122.55,468
PIONEEREMB,20190621,20.55,21.8,20.1,21.75,28941
PIRPHYTO,20190621,25,26,23.8,24.5,2961
PITTIENG,20190621,45.05,47.8,45.05,47.15,14918
PKTEA,20190621,139.55,139.55,131,132.45,1138
PLASTIBLEN,20190621,186.85,186.85,181.4,185,1663
PNB,20190621,76.85,78.15,76.25,76.9,25095277
PNBGILTS,20190621,34.4,34.8,34,34.1,103264
PNBHOUSING,20190621,772.1,801.8,762.5,797,624858
PNC,20190621,16.9,17.7,15.35,15.85,12359
PNCINFRA,20190621,201.1,205.4,198.5,200.15,239098
PODDARHOUS,20190621,556.55,563,530,560,506
PODDARMENT,20190621,160,170,160,162.7,1106
POKARNA,20190621,139,144.9,132.3,143.2,46459
POLYCAB,20190621,590,594.8,588,592.35,28836
POLYMED,20190621,177.35,179,173.05,175.6,6771
POLYPLEX,20190621,514.5,539.95,508.5,529.65,57838
PONNIERODE,20190621,119.4,119.9,115,115.3,269
POWERGRID,20190621,201.2,202.05,198.55,199.9,9338314
POWERMECH,20190621,930.2,975.9,930.2,948.75,10220
PPAP,20190621,237,248,237,245.65,3006
PPL,20190621,94.95,95,94.95,94.95,37899
PRABHAT,20190621,59.9,61.05,59,60.6,44260
PRADIP,20190621,0.8,0.8,0.8,0.8,429
PRAENG,20190621,7.5,7.75,7.15,7.6,2568
PRAJIND,20190621,142,142.8,138.9,139.65,1092662
PRAKASH,20190621,64.9,67.85,62,66.75,499633
PRAKASHCON,20190621,3.2,3.3,3.05,3.1,295388
PRAXIS,20190621,102.05,104.7,94.15,97.3,3871
PRECAM,20190621,62,63.25,60.1,63,20754
PRECOT,20190621,33,34.65,33,33.8,855
PRECWIRE,20190621,184.95,185.05,181.1,184,3258
PREMEXPLN,20190621,194.95,194.95,185.25,189.4,3623
PREMIER,20190621,4.25,4.3,4.1,4.1,1584
PREMIERPOL,20190621,22.45,24.4,22,24.05,1318
PRESSMN,20190621,25.5,26.75,25.5,26.55,789
PRESTIGE,20190621,271.45,275,267.5,273.45,279176
PRICOLLTD,20190621,33.4,33.4,31.85,32.05,102744
PRIMESECU,20190621,39.45,39.95,38,39.3,34920
PROSEED,20190621,0.35,0.4,0.3,0.35,79103
PROVOGE,20190621,0.95,0.95,0.95,0.95,1593
PROZONINTU,20190621,22.4,23,21.5,22.4,13779
PRSMJOHNSN,20190621,93,94,91.75,91.85,1106662
PSB,20190621,24.3,25.4,23.25,24.8,184927
PSL,20190621,0.85,0.85,0.8,0.85,16194
PSPPROJECT,20190621,531.9,531.9,516.35,520.85,9532
PSUBNKBEES,20190621,336.9,342.12,336.9,340.42,1079
PTC,20190621,65.95,65.95,64.6,64.95,416749
PTL,20190621,40.95,40.95,40.1,40.7,7802
PUNJABCHEM,20190621,617.95,627.6,607.5,623.45,2490
PUNJLLOYD,20190621,1.2,1.3,1.2,1.3,532926
PURVA,20190621,71.55,72.45,70.5,71.3,50549
PVR,20190621,1643,1643,1600,1604.65,359317
QGOLDHALF,20190621,1485,1505,1479,1483.75,854
QNIFTY,20190621,1202,1202,1197,1198.5,33
QUESS,20190621,596.6,609.9,586.6,604,42791
QUICKHEAL,20190621,162,166.75,160,161.6,93522
QUINTEGRA,20190621,0.85,0.85,0.85,0.85,6177
RADAAN,20190621,1.65,1.65,1.4,1.45,32477
RADICO,20190621,273.35,283,271.5,278.2,472007
RADIOCITY,20190621,56.1,58.4,56.1,57.9,62053
RAIN,20190621,99.95,100.9,96.8,97.9,819110
RAJESHEXPO,20190621,726.1,745,717.25,723.95,712067
RAJSREESUG,20190621,21,21.95,21,21.6,8040
RALLIS,20190621,150.1,150.45,145,146.5,75641
RAMANEWS,20190621,16.95,17.65,16.55,17.5,16784
RAMASTEEL,20190621,92,93.05,86.15,90.7,62593
RAMCOCEM,20190621,804.95,807.2,791.65,804.75,199836
RAMCOIND,20190621,208.2,209,205.8,206.3,4687
RAMCOSYS,20190621,209,212.95,207.4,209.4,8493
RAMGOPOLY,20190621,1.85,1.85,1.8,1.85,113
RAMKY,20190621,95.75,99,94.5,96.5,97007
RANASUG,20190621,2.8,2.95,2.75,2.8,197529
RANEENGINE,20190621,454,465.95,450.45,450.95,1187
RANEHOLDIN,20190621,1072.25,1095.05,1055,1085.85,3142
RATNAMANI,20190621,967,974,959.3,963.15,156488
RAYMOND,20190621,764,764,745.1,749.95,430903
RBL,20190621,635.95,650,627.95,645.5,5802
RBLBANK,20190621,625,625.95,602.8,611.95,3332898
RCF,20190621,57.85,59.4,57.2,58.8,652169
RCOM,20190621,1.35,1.4,1.35,1.35,6016272
RECLTD,20190621,155,156.35,153.5,154.6,5129981
REDINGTON,20190621,110,113,107,111.5,440363
REFEX,20190621,78.5,81.65,77.65,79.85,136402
REGENCERAM,20190621,2.4,2.4,2.4,2.4,1
RELAXO,20190621,828.25,850,821.6,832.85,57838
RELCAPITAL,20190621,69,73.4,64,68.7,60208354
RELCNX100,20190621,122.1,122.1,121.09,121.09,353
RELCONS,20190621,50.06,52.2,50.06,50.32,918
RELDIVOPP,20190621,30.53,30.77,30.53,30.77,62
RELIANCE,20190621,1295.95,1296,1275.55,1279.5,10623098
RELIGARE,20190621,23.5,24.2,23.4,23.7,62726
RELINFRA,20190621,57.9,60.7,52.35,57.5,53609200
RELNV20,20190621,585,588.15,580,583.38,227
REMSONSIND,20190621,97.65,101.9,95.6,95.6,9223
RENUKA,20190621,8.85,9.45,8.8,8.95,713870
REPCOHOME,20190621,370.15,378.75,362.55,376.25,198644
REPRO,20190621,499.9,524.4,480.2,493.85,5389
RESPONIND,20190621,94.4,94.4,82,90.05,93507
RETFMID150,20190621,63.99,63.99,61.97,62.54,594
REVATHI,20190621,395.75,408,394.95,406.35,600
RGL,20190621,265,271.95,264,264.9,2159
RHFL,20190621,11.4,11.85,10.8,11.2,1094401
RICOAUTO,20190621,63.5,63.5,62.1,62.2,71108
RIIL,20190621,291.2,295.7,286.65,290,96192
RITES,20190621,280.9,287.9,279.2,282.7,340476
RKDL,20190621,6.65,7.35,6.65,7.35,11551
RKFORGE,20190621,421.6,430.05,410.5,418.2,1999
RMCL,20190621,6.8,7.05,6.5,6.9,191190
RML,20190621,299.3,310,299.25,304.85,4318
RNAM,20190621,219.9,220,219.3,219.55,369861
RNAVAL,20190621,4.4,4.5,3.9,4.45,2675624
ROHLTD,20190621,108.4,108.4,103.7,105.55,27722
ROLLT,20190621,1.85,1.95,1.85,1.9,36564
ROLTA,20190621,5.3,5.5,5.05,5.5,291302
ROSSELLIND,20190621,44.95,45.45,42.05,44.55,4243
RPGLIFE,20190621,261.45,261.45,250.05,254.45,1893
RPOWER,20190621,5.3,5.7,5,5.45,82777529
RPPINFRA,20190621,115.1,127,115.1,126,44890
RRSLGETF,20190621,19.42,19.42,19.35,19.35,25291
RSSOFTWARE,20190621,23,23.5,22.25,22.55,21993
RSWM,20190621,143.5,152,140.55,149.5,49312
RSYSTEMS,20190621,43.95,44,40.35,40.5,27525
RTNINFRA,20190621,1.7,1.8,1.7,1.75,157242
RTNPOWER,20190621,1.75,1.8,1.7,1.75,1424199
RUBYMILLS,20190621,224.25,225.5,213,216.7,6249
RUCHINFRA,20190621,2.35,2.5,2.3,2.35,17127
RUCHIRA,20190621,91.35,94.45,91.35,92.35,20405
RUCHISOYA,20190621,5.75,5.9,5.5,5.8,575165
RUPA,20190621,229.3,239.8,229.3,233.55,13443
RUSHIL,20190621,514.9,514.9,482.3,488.1,14254
RVNL,20190621,26.45,26.75,26.2,26.4,4526851
SABTN,20190621,3,3.25,2.95,3.15,13259
SADBHAV,20190621,259.45,263.7,246.85,252.3,95625
SADBHIN,20190621,70.7,72,70.5,71.45,7341
SAGARDEEP,20190621,59.65,59.65,57,57,1468
SAGCEM,20190621,620,628,610.05,612.25,941
SAIL,20190621,49.55,50.4,49.1,50.05,24418643
SAKAR,20190621,62,62,56.35,59.3,2073
SAKHTISUG,20190621,9.1,9.4,9.1,9.3,8268
SAKSOFT,20190621,312.55,332.9,311.5,326.7,9491
SAKUMA,20190621,16.5,17.1,15.5,16.7,621239
SALASAR,20190621,148.1,154,148,148.45,9530
SALONA,20190621,86.5,89.75,80.65,83.75,1268
SALSTEEL,20190621,3.5,3.5,2.95,3.15,26050
SALZERELEC,20190621,121.1,127,121.1,122.6,4684
SAMBHAAV,20190621,3.8,4.25,3.5,3.9,50566
SANCO,20190621,19.4,19.4,18,18.95,23160
SANDESH,20190621,650.05,696.15,650,669.15,451
SANDHAR,20190621,274,280.9,274,278.25,2138
SANGAMIND,20190621,50,52.7,50,52.2,5627
SANGHIIND,20190621,62.1,63.2,61.65,62.2,46722
SANGHVIFOR,20190621,20.25,20.25,20.25,20.25,509
SANGHVIMOV,20190621,104.15,112,104.15,110.6,10732
SANOFI,20190621,5419.3,5449.95,5303.05,5313.25,8191
SANWARIA,20190621,6.05,6.3,5.85,6,1382585
SARDAEN,20190621,228,275.25,220.75,225.1,49976
SAREGAMA,20190621,526,538.5,526,535,4159
SARLAPOLY,20190621,24.6,25.7,24.6,25.5,19165
SASKEN,20190621,724,734.9,724,727.9,10167
SASTASUNDR,20190621,112.05,113.95,111,111.65,5291
SATHAISPAT,20190621,6.5,6.5,6.15,6.5,4070
SATIN,20190621,300,305.1,295,298.8,22923
SBIETFQLTY,20190621,96.4,98.15,96,96.06,1779
SBILIFE,20190621,705,711,694.9,699.95,3605899
SBIN,20190621,344.8,350.7,343.15,349.4,24749090
SCAPDVR,20190621,0.6,0.65,0.6,0.65,5
SCHAEFFLER,20190621,4847.5,4862.1,4752.65,4760.85,432
SCHAND,20190621,87.25,91.65,84.5,88.4,32788
SCHNEIDER,20190621,92,92.3,90.05,90.4,24559
SCI,20190621,29.1,29.25,28.55,28.7,319476
SEAMECLTD,20190621,503.05,504.9,490,496.7,14129
SELAN,20190621,170.65,175.65,170.65,174.55,25130
SELMCL,20190621,0.85,0.85,0.8,0.85,128773
SEPOWER,20190621,3.45,3.45,3.45,3.45,640
SEQUENT,20190621,67.05,70.5,66.15,69.9,1129924
SESHAPAPER,20190621,925,930,911,916.85,1441
SETCO,20190621,18.95,19.85,18.9,19.45,92893
SETFGOLD,20190621,3041.1,3070,3020.2,3028,2819
SETFNIF50,20190621,121.55,121.55,120.1,120.55,101407
SETFNIFBK,20190621,310.42,311,308.95,309.62,32206
SETFNN50,20190621,280,280,269,275.38,1736
SFL,20190621,1288,1339,1288,1323.5,1639
SGL,20190621,11.6,11.9,11.2,11.65,27891
SHAHALLOYS,20190621,14.2,14.45,12.2,13.65,6669
SHAKTIPUMP,20190621,403.15,408.7,397.1,399.8,23044
SHALBY,20190621,114,114.9,111,112.05,16374
SHALPAINTS,20190621,72.35,74.5,72.3,73.3,28364
SHANKARA,20190621,464.8,465.95,455.1,456.65,20565
SHANTIGEAR,20190621,114.4,115.5,112.25,114.65,2650
SHARDACROP,20190621,329.85,332,312.05,317.2,8657
SHARDAMOTR,20190621,1387.35,1396,1350,1378.1,342
SHARIABEES,20190621,256.15,256.15,253.5,254.46,47
SHEMAROO,20190621,349.85,358.95,346.25,352.55,1137
SHILPAMED,20190621,333.5,349.1,329.35,348.35,27982
SHIRPUR-G,20190621,15.25,15.25,14.05,15.25,16526
SHIVAMAUTO,20190621,30.6,30.6,29,29.4,23277
SHIVAMILLS,20190621,49.5,53.7,47.35,47.85,2299
SHIVATEX,20190621,139.9,142.75,138.8,142.75,1972
SHK,20190621,130,131.8,129.55,130.3,23409
SHOPERSTOP,20190621,478.4,481.9,473.7,478.85,13990
SHREECEM,20190621,21105,21305,20987.15,21154.4,35961
SHREEPUSHK,20190621,116.9,119,115.5,116.95,8413
SHREERAMA,20190621,5.05,5.8,4.95,5.7,55858
SHREYANIND,20190621,144,147.2,142,142.1,5215
SHREYAS,20190621,142,145.75,138.1,140.8,4834
SHRIPISTON,20190621,981,981,950,980,56
SHRIRAMCIT,20190621,1366.1,1402,1352.45,1387.55,135768
SHRIRAMEPC,20190621,8.15,8.25,7.75,8.05,37930
SHYAMCENT,20190621,4.4,5,4.4,4.9,3957
SICAGEN,20190621,20.25,22.2,20.25,21.15,12885
SICAL,20190621,99.65,102,96.5,100.5,9303
SIEMENS,20190621,1272.25,1280.65,1231.6,1240.15,471965
SIGIND,20190621,28.1,29.35,28.1,28.6,2180
SIL,20190621,10.5,10.6,10.05,10.6,2002
SILINV,20190621,173.05,179.9,170,178.85,6981
SIMBHALS,20190621,7.95,7.95,7.2,7.35,9903
SIMPLEXINF,20190621,123,129.95,123,128.6,24287
SINTEX,20190621,3.1,3.15,3.05,3.05,1970473
SIS,20190621,930.65,950,920,942.35,2567
SITASHREE,20190621,0.4,0.4,0.35,0.4,24593
SITINET,20190621,2.8,2.8,2.6,2.65,53765
SIYSIL,20190621,295,295,285.15,287,8682
SJVN,20190621,24.65,25.2,24.4,24.65,737050
SKFINDIA,20190621,1989.05,1998.9,1986.05,1992.9,1145
SKIL,20190621,9.2,9.2,8.45,8.5,10278
SKIPPER,20190621,55,57.5,52.15,56.3,183547
SKMEGGPROD,20190621,38.25,41,37.45,40.3,12647
SMARTLINK,20190621,105.25,106.65,105.05,106.2,17290
SMLISUZU,20190621,756.7,764.7,756,757.3,2922
SMPL,20190621,0.4,0.4,0.35,0.4,4194
SMSLIFE,20190621,433.05,438.05,421.25,432.45,1802
SMSPHARMA,20190621,54.2,55.4,53.5,54.85,16841
SNOWMAN,20190621,32,32.8,31.25,32.5,138589
SOBHA,20190621,561.95,562.5,500.35,520.05,2396717
SOLARA,20190621,446.05,446.05,438,442.05,8095
SOLARINDS,20190621,1180,1180,1155,1156.7,1578
SOMANYCERA,20190621,416,418,405.7,414.8,25392
SOMATEX,20190621,3.3,3.3,3.15,3.15,5525
SOMICONVEY,20190621,17.05,17.85,17.05,17.5,4016
SONATSOFTW,20190621,351.3,357,343.9,347.35,123821
SORILINFRA,20190621,183.95,191.65,173.45,191.65,173470
SOTL,20190621,1072.05,1123.95,1072,1104.65,224
SOUTHBANK,20190621,13.25,13.3,13.05,13.15,6805760
SOUTHWEST,20190621,20.2,28,20.2,23,10153
SPAL,20190621,280,291.5,275.15,287.7,6640
SPARC,20190621,122.05,122.45,119.65,121.35,213884
SPCENET,20190621,0.9,0.9,0.9,0.9,11261
SPECIALITY,20190621,81.25,81.25,79.15,79.8,11604
SPENCERS,20190621,96.1,98.5,94.3,96.15,98117
SPENTEX,20190621,1.05,1.1,1,1,28293
SPIC,20190621,22.05,22.5,22,22.4,33348
SPICEMOBI,20190621,8.5,8.55,8.35,8.5,1758
SPLIL,20190621,45,50,41.6,43.95,213513
SPMLINFRA,20190621,19,19,17.25,17.75,27722
SPTL,20190621,7.8,7.85,7.45,7.45,2378830
SPYL,20190621,0.2,0.25,0.2,0.25,1899
SREEL,20190621,181.95,183.4,178.5,180.15,2387
SREINFRA,20190621,17.8,18.95,17.6,18.3,1287302
SRF,20190621,3039,3063,3007.15,3021.2,378281
SRHHYPOLTD,20190621,125.95,132.5,123.5,129.5,7976
SRIPIPES,20190621,162.8,166.1,162.8,164.45,29155
SRTRANSFIN,20190621,1101.2,1109.5,1088.55,1098.4,2451896
SSWL,20190621,784.35,799.6,780,788.65,13186
STAMPEDE,20190621,0.9,1,0.9,0.95,111643
STAR,20190621,405,414,401.75,408.9,796398
STARCEMENT,20190621,123.35,125.95,121.1,122.05,109866
STARPAPER,20190621,105.6,106.75,103.4,104.7,21245
STCINDIA,20190621,107,109.2,105.6,106.15,71064
STEELXIND,20190621,12.5,12.5,12,12.25,4668
STEL,20190621,87,88.65,85.2,85.3,1997
STERTOOLS,20190621,216,217.9,202.05,205,4377
STRTECH,20190621,176,177.5,173.6,174.2,779172
SUBEX,20190621,6.25,7,6,6.9,2344902
SUBROS,20190621,241.9,244.9,238.35,240.45,8742
SUDARSCHEM,20190621,320.7,327,318,322.45,14155
SUJANAUNI,20190621,0.25,0.25,0.2,0.2,38940
SUMEETINDS,20190621,2.9,3,2.8,2.85,43095
SUMMITSEC,20190621,486,516.05,486,497.25,957
SUNCLAYLTD,20190621,2445.25,2469.05,2406.2,2442.2,219
SUNDARAM,20190621,1.75,1.8,1.7,1.75,166278
SUNDARMFIN,20190621,1569.8,1590,1550.25,1568,20691
SUNDARMHLD,20190621,87,90.2,87,88.8,11165
SUNDRMBRAK,20190621,290.05,336,290,315.45,8250
SUNDRMFAST,20190621,526.6,534.95,522,527.4,23993
SUNFLAG,20190621,37.85,37.85,35.7,36.65,51608
SUNILHITEC,20190621,0.45,0.5,0.45,0.45,589302
SUNPHARMA,20190621,388.9,391.7,381.05,382.8,5389874
SUNTECK,20190621,443.9,447.55,427.7,431.95,112945
SUNTV,20190621,544.8,545.3,520.3,522.7,2167482
SUPERHOUSE,20190621,93.05,97.5,93.05,95.95,6125
SUPERSPIN,20190621,4.95,5.8,4.9,5.4,39168
SUPPETRO,20190621,204.45,204.45,200,201.5,10345
SUPRAJIT,20190621,202,203,199.55,200.35,13019
SUPREMEIND,20190621,1066.9,1076.95,1056.5,1062.9,35128
SUPREMEINF,20190621,20.2,20.2,20.15,20.15,870
SURANASOL,20190621,7.3,7.3,6.9,7.05,4653
SURANAT&P,20190621,3.35,3.9,3.15,3.85,49294
SURYALAXMI,20190621,25,26.8,24.45,25,2997
SURYAROSNI,20190621,232,239.3,231.35,238.05,37208
SUTLEJTEX,20190621,31.65,32.3,31.05,31.55,5897
SUVEN,20190621,268.65,274.5,268.65,270.3,104737
SUZLON,20190621,4.2,4.75,3.95,4.55,85176570
SWANENERGY,20190621,103.55,105.2,103.25,104.35,60926
SWARAJENG,20190621,1350.6,1429.5,1340,1393.75,5732
SWELECTES,20190621,212,217.6,202.1,206.35,3293
SYMPHONY,20190621,1254.45,1266,1222.7,1232.55,14483
SYNCOM,20190621,1.65,1.65,1.6,1.6,2717
SYNDIBANK,20190621,37.2,39.2,36.6,37.35,14646907
SYNGENE,20190621,322.1,339.25,315.1,335,210069
TAINWALCHM,20190621,57.4,60.8,56.6,57.95,530
TAJGVK,20190621,189.6,189.6,182.05,184.4,16729
TAKE,20190621,128.35,128.35,123.25,125.95,57961
TALBROAUTO,20190621,160,164.9,156.6,159.55,10255
TALWALKARS,20190621,48.55,59.3,48,56.45,925389
TALWGYM,20190621,104,105,102.05,104.3,41293
TANLA,20190621,66.2,67.45,65,67.45,1273252
TANTIACONS,20190621,2.25,2.25,2.25,2.25,682
TARAJEWELS,20190621,0.9,0.9,0.85,0.9,4031
TARAPUR,20190621,6.5,6.5,6.5,6.5,100
TARMAT,20190621,32.6,34.35,31.45,32,7112
TASTYBITE,20190621,9151,9544,8899.75,9397.4,1310
TATACHEM,20190621,612.1,614.4,599.1,607.55,677792
TATACOFFEE,20190621,80.95,83.85,79,81.65,254364
TATACOMM,20190621,498.1,506.85,482.5,486.8,435340
TATAELXSI,20190621,855.8,867,853.2,860.7,197498
TATAGLOBAL,20190621,255.85,264,253.5,261.8,3760383
TATAINVEST,20190621,856.2,864.85,856.05,858.65,4731
TATAMETALI,20190621,607,607.55,599.85,604.15,10952
TATAMOTORS,20190621,155,160.75,154.5,158.9,23304207
TATAMTRDVR,20190621,75.05,77.8,74.55,76.65,6182367
TATAPOWER,20190621,64.6,65.5,64.1,65.25,7069181
TATASPONGE,20190621,630,649.8,624,636.7,128364
TATASTEEL,20190621,500,500.9,494.45,497.65,6126246
TATASTLBSL,20190621,29.3,29.55,28.95,29.25,1200831
TBZ,20190621,43.05,47.5,42.25,45.7,438707
TCI,20190621,297.6,301.9,293.35,298.65,11912
TCIDEVELOP,20190621,340.05,355,340.05,355,472
TCIEXP,20190621,630,634.9,610.2,619.8,5225
TCIFINANCE,20190621,12.95,13.65,12.95,13.1,3880
TCNSBRANDS,20190621,801.7,808.9,786.05,792.6,1382
TCPLPACK,20190621,340,346,320.25,331,1704
TCS,20190621,2285,2292.5,2242,2249.85,3871804
TDPOWERSYS,20190621,146.8,151.7,146.8,149.3,3668
TEAMLEASE,20190621,2942,3000,2910.05,2977.75,5637
TECHIN,20190621,3.2,3.55,3.2,3.25,1171
TECHM,20190621,729,744,726.5,740.45,7280809
TECHNOE,20190621,242,254,220,234.35,312062
TECHNOFAB,20190621,28.1,29.5,27,28.5,13435
TEJASNET,20190621,152.6,153.15,141.9,148.15,89652
TERASOFT,20190621,36.4,36.55,34.25,35.5,3456
TEXINFRA,20190621,49.05,50.45,48.5,48.85,23975
TEXMOPIPES,20190621,18.05,18.9,18.05,18.15,36288
TEXRAIL,20190621,70.6,73.2,68.75,69.8,363778
TFCILTD,20190621,111.55,117.9,111.45,112.6,38863
TFL,20190621,5.55,5.9,5.55,5.9,2017
TGBHOTELS,20190621,5,5.45,4.7,4.9,79114
THANGAMAYL,20190621,312.05,321.15,312.05,319,1605
THEINVEST,20190621,118,123.95,116,121.85,2767
THEMISMED,20190621,248.5,258.75,230.45,246.3,323
THERMAX,20190621,1070,1080,1021.65,1039.1,138550
THOMASCOOK,20190621,212.85,213.55,207.15,209.85,128155
THYROCARE,20190621,469,481.95,466,478.35,8742
TI,20190621,15,15.2,14.8,14.85,20426
TIDEWATER,20190621,4879,4890,4862,4867.3,452
TIIL,20190621,420.2,438.6,420.2,430.4,1395
TIINDIA,20190621,386,386,379.95,380.45,8990
TIJARIA,20190621,14.1,15.15,14.1,14.75,2505
TIL,20190621,242.95,247.15,238,240.8,2541
TIMESGTY,20190621,34,34,34,34,296
TIMETECHNO,20190621,94.5,96.45,93.15,94.2,79873
TIMKEN,20190621,668.9,709,668.3,698.1,87061
TINPLATE,20190621,125.6,128.9,121,124,200625
TIPSINDLTD,20190621,58.2,58.5,56.6,57,2056
TIRUMALCHM,20190621,76,77.7,75,75.9,90392
TITAN,20190621,1306,1317,1288.25,1292.35,2640376
TMRVL,20190621,17.9,17.9,16.3,17.15,6637
TNPETRO,20190621,35.6,35.6,34.1,34.25,39781
TNPL,20190621,174,174,168.75,169.85,61656
TOKYOPLAST,20190621,49.05,50.05,48.1,50,705
TORNTPHARM,20190621,1510,1519.9,1496.55,1500.5,249895
TORNTPOWER,20190621,244.9,245.8,241.8,244.5,457013
TPLPLASTEH,20190621,128,129,123,126.9,2626
TREEHOUSE,20190621,4.4,4.65,4.25,4.55,48360
TREJHARA,20190621,23.7,26,22.75,23.6,538
TRENT,20190621,414,416.25,405.6,408.85,34434
TRF,20190621,112.35,115,110.6,112.15,9027
TRIDENT,20190621,63.05,63.5,62.55,62.75,308042
TRIGYN,20190621,57.05,57.9,55.2,56,47343
TRIL,20190621,10.55,10.85,10.25,10.6,31177
TRITURBINE,20190621,105.45,106.85,103.35,104.1,9677
TRIVENI,20190621,65.5,66.8,64.7,65.7,507640
TTKHLTCARE,20190621,599.45,622,599.45,608.1,653
TTKPRESTIG,20190621,6504.05,6949.95,6455,6815.1,8544
TTL,20190621,46.85,46.95,44,44.7,1960
TTML,20190621,3.55,3.65,3.4,3.45,1225400
TV18BRDCST,20190621,24.75,25.55,24.25,25,9454429
TVSELECT,20190621,161,168.95,159.35,164.6,71200
TVSMOTOR,20190621,453.05,456.3,445.3,452.25,1121397
TVSSRICHAK,20190621,1865,1874.7,1839,1840.45,1940
TVTODAY,20190621,238.9,251.45,238.15,249.05,27855
TVVISION,20190621,2.3,2.3,2.1,2.1,5578
TWL,20190621,62.25,63.05,60.95,61.55,158062
UBL,20190621,1340,1365,1338.7,1350.65,352085
UCALFUEL,20190621,139.75,142.9,138,139.45,7755
UCOBANK,20190621,18.05,18.8,17,17.35,2001644
UFLEX,20190621,240,245.95,237,243.2,20908
UFO,20190621,190,191.55,184.05,188.05,14024
UGARSUGAR,20190621,13.15,14.1,13.15,13.9,65246
UJAAS,20190621,5.8,5.9,5.6,5.7,85876
UJJIVAN,20190621,318.9,322.95,295.2,297.4,5308346
ULTRACEMCO,20190621,4576,4646.9,4556,4595.15,643439
UMANGDAIRY,20190621,46.25,49.45,46.2,48.05,5218
UNICHEMLAB,20190621,176.9,176.9,173.7,174.15,15695
UNIENTER,20190621,83.3,84.7,75,77.55,127132
UNIONBANK,20190621,75,77.4,74.35,75.75,10066374
UNIPLY,20190621,58.7,62.1,58.4,62.1,635856
UNITECH,20190621,1,1,0.95,1,2968160
UNITEDBNK,20190621,9.7,9.85,9.6,9.65,352492
UNITEDTEA,20190621,285.05,298,285.05,294.95,1338
UNIVCABLES,20190621,206.9,206.9,194,200.05,23896
UPL,20190621,876,914.75,868.15,890.1,12447297
URJA,20190621,2.05,2.35,2,2.25,1830013
USHAMART,20190621,28.3,28.9,27.6,27.9,319359
UTINEXT50,20190621,275.99,275.99,273.1,275.87,40
UTINIFTETF,20190621,1244.9,1245.45,1237.45,1237.45,146
UTISENSETF,20190621,420,420,412.8,413.07,464
UTISXN50,20190621,325.35,325.35,325.34,325.34,33
UTTAMSTL,20190621,7.85,7.85,7.55,7.65,32185
UTTAMSUGAR,20190621,110,114.35,109.1,111.7,162422
UVSL,20190621,0.05,0.1,0.05,0.05,1791451
V2RETAIL,20190621,198.8,198.8,188,190.1,10216
VADILALIND,20190621,498.1,515.3,490.35,509.8,14601
VAIBHAVGBL,20190621,774.7,787.3,770.2,781.75,3323
VAKRANGEE,20190621,32.7,34.2,32.6,34,3792240
VARDHACRLC,20190621,40.05,41.4,40.05,41,10859
VARDMNPOLY,20190621,3.8,4.15,3.8,3.8,10652
VARROC,20190621,455,464.9,448,456,95657
VASCONEQ,20190621,14.5,15.6,14.5,15,360521
VASWANI,20190621,8.35,9,8,8.85,7237
VBL,20190621,910,942.4,904.85,935.6,57950
VEDL,20190621,171.95,173.85,170.95,172.4,10322918
VENKEYS,20190621,1689,1763.7,1665.25,1708.45,91054
VENUSREM,20190621,22.2,23.85,21.6,23.1,9504
VESUVIUS,20190621,1110.05,1138.95,1101,1118,2047
VETO,20190621,63.2,64.1,62.25,62.65,10687
VGUARD,20190621,228,240.95,225.5,239.25,1006349
VHL,20190621,1950,1950.05,1922.25,1925.8,220
VICEROY,20190621,1.85,1.85,1.8,1.8,10622
VIDHIING,20190621,67.55,69,65.1,67.45,15435
VIJIFIN,20190621,0.5,0.55,0.5,0.55,28224
VIKASECO,20190621,10.8,11.05,10.3,10.45,1712503
VIKASMCORP,20190621,3.2,3.2,2.75,2.95,537760
VIMTALABS,20190621,167.2,183.8,167.05,177.1,38529
VINATIORGA,20190621,2101,2114.95,2038.7,2060.45,17833
VINDHYATEL,20190621,1366.4,1392,1329.8,1364.4,2068
VINYLINDIA,20190621,66.2,68.6,66.2,68,6336
VIPCLOTHNG,20190621,12.8,13,12.3,12.55,52414
VIPIND,20190621,446.65,447.75,440,443.4,143382
VIPULLTD,20190621,46.3,46.95,44.5,44.85,309689
VISAKAIND,20190621,380,385.05,375,378.6,13833
VISASTEEL,20190621,6.05,6.2,5.55,6.1,19527
VISESHINFO,20190621,0.1,0.1,0.05,0.1,697950
VISHNU,20190621,136.05,136.05,134,134.05,661
VIVIDHA,20190621,0.4,0.4,0.35,0.35,181689
VIVIMEDLAB,20190621,17,18,16.55,17.05,324052
VLSFINANCE,20190621,53.1,54,51.65,53.4,26881
VMART,20190621,2256.2,2300,2251.05,2284.15,4652
VOLTAMP,20190621,1220,1223.3,1125.1,1144.5,26413
VOLTAS,20190621,622.5,625,612.2,623.85,850991
VRLLOG,20190621,278.95,280,275.75,277.4,10262
VSSL,20190621,85.95,87.5,85.9,87.5,3759
VSTIND,20190621,3425.25,3463.5,3425.25,3448,2036
VSTTILLERS,20190621,1256.55,1289.95,1243.95,1283.65,2370
VTL,20190621,1077,1092.5,1077,1084.25,3571
WABAG,20190621,304,307,302,303,73259
WABCOINDIA,20190621,6165.1,6205,6103,6197.65,1989
WALCHANNAG,20190621,81.05,84.6,80.4,81.8,308374
WANBURY,20190621,15,15.5,14.65,14.65,1473
WEBELSOLAR,20190621,29,30,27.7,28.65,225941
WEIZFOREX,20190621,390.05,407.75,375,386,1370
WEIZMANIND,20190621,32.7,34.55,31.25,32.55,6067
WELCORP,20190621,138.4,141,137.5,140.05,284987
WELENT,20190621,131,131.35,129,129.15,54908
WELINV,20190621,145.55,150.05,145.55,146.5,67
WELSPUNIND,20190621,56.4,56.95,55.35,56.5,223206
WENDT,20190621,2545.05,2555,2542,2545,599
WHEELS,20190621,800.3,813.9,800.25,803.2,427
WHIRLPOOL,20190621,1525,1531.15,1503.7,1516.8,18216
WILLAMAGOR,20190621,19.95,20.5,19.95,20.5,8266
WINDMACHIN,20190621,22.7,22.7,22.7,22.7,7537
WINSOME,20190621,0.55,0.65,0.55,0.55,2241
WIPRO,20190621,287,290,284.2,285.85,6477258
WOCKPHARMA,20190621,355.3,370,351,366.8,2484602
WONDERLA,20190621,279.55,285,278.1,282.6,7242
WSI,20190621,0.65,0.75,0.65,0.75,12294
WSTCSTPAPR,20190621,242.05,253,242.05,251.75,42358
XCHANGING,20190621,50.55,54.45,50.55,53.85,172499
XELPMOC,20190621,61,65.35,61,63.9,6297
XLENERGY,20190621,0.55,0.6,0.55,0.6,1285
XPROINDIA,20190621,33,34.8,31.7,33.55,430
YESBANK,20190621,114.55,114.8,108.25,109.6,106421502
ZEEL,20190621,349.1,355.9,343.45,345.65,9443466
ZEELEARN,20190621,23.05,23.7,22.75,23.2,59938
ZEEMEDIA,20190621,11.45,11.5,11,11.3,441155
ZENITHBIR,20190621,0.4,0.45,0.4,0.45,20123
ZENITHEXPO,20190621,42,45.95,41.7,43,846
ZENSARTECH,20190621,252.05,257,252.05,255.2,36779
ZENTEC,20190621,71.4,74,70.75,71.35,54722
ZICOM,20190621,1.7,1.7,1.65,1.65,22999
ZODIACLOTH,20190621,239.7,244.5,231,237.25,6295
ZODJRDMKJ,20190621,33.45,35.9,32.5,32.9,477
ZUARI,20190621,153.95,155,147.7,149.1,19159
ZUARIGLOB,20190621,87.2,88.75,86.1,86.85,10186
ZYDUSWELL,20190621,1310,1338,1310,1329.3,1820
NSENIFTY,20190621,11827.60,11827.95,11705.10,11724.10,468430388,0
NIFTYJUNIOR,20190621,26930.45,27031.55,26806.35,26926.20,242823187,0
NIFTYMIDCAPLIQ15,20190621,4215.60,4222.55,4171.55,4189.10,96393031,0
NSE100,20190621,11893.60,11893.95,11783.85,11802.45,717435942,0
NIFTY200,20190621,6095.90,6095.90,6043.75,6053.90,1200157490,0
NSE500,20190621,9641.15,9641.25,9566.10,9581.60,1724488279,0
NSEMIDCAP150,20190621,6250.30,6261.80,6211.55,6252.65,490277612,0
MIDCAP50,20190621,4833.50,4837.80,4787.05,4813.25,285799806,0
NSEMIDCAP,20190621,17420.75,17445.55,17286.05,17412.45,482721548,0
NIFTYSMALLCAP250,20190621,-,-,-,5092.15,-,0
NIFTYSMALLCAP50,20190621,-,-,-,2974.65,-,0
NSESMLCAP100,20190621,6164.30,6192.80,6122.60,6146.15,-,0
NIFTYLARGEMIDCAP250,20190621,-,-,-,5896.88,1207713554,0
NIFTYMIDSMALLCAP400,20190621,-,-,-,5841.10,-,0
NIFTYAUTO,20190621,7921.80,7937.50,7840.35,7868.25,63645618,0
BANKNIFTY,20190621,30804.95,30804.95,30541.50,30628.35,238841807,0
NIFTYFINSERVICE,20190621,13442.95,13444.90,13295.40,13323.30,125390101,0
NIFTYFMGC,20190621,29642.80,29665.70,29388.50,29423.85,37626684,0
NSEIT,20190621,16343.35,16358.95,16154.85,16189.40,44927711,0
NIFTYMEDIA,20190621,2067.90,2072.15,2042.80,2047.70,40452464,0
NIFTYMETAL,20190621,2932.70,2952.60,2919.65,2930.20,102037213,0
NIFTYPHARMA,20190621,8011.50,8033.30,7895.10,7911.55,26019026,0
NIFTYPVTBANK,20190621,17121.10,17121.10,16941.40,16984.20,170668689,0
NIFTYPSUBANK,20190621,3060.35,3111.80,3044.85,3085.55,116451993,0
NIFTYREALTY,20190621,275.10,276.05,271.35,274.15,22001461,0
NIFTYCOMMODITIES,20190621,3591.95,3616.50,3586.00,3592.30,242265305,0
NIFTYCONSUMPTION,20190621,4749.55,4757.85,4713.75,4719.05,76484392,0
NIFTYCPSE,20190621,2343.45,2358.00,2325.65,2330.95,84312906,0
NIFTYENERGY,20190621,16019.65,16053.40,15899.95,15951.40,130288251,0
NIFTY100ESG,20190621,-,-,-,2170.79,630090160,0
NIFTY100ENHESG,20190621,-,-,-,2207.99,604305982,0
NIFTYINFRA,20190621,3326.05,3338.85,3295.80,3306.35,407468938,0
NIFTYMNC,20190621,12993.60,13004.50,12875.50,12909.35,48843144,0
NIFTYPSE,20190621,3598.30,3617.25,3587.25,3594.75,153931292,0
NIFTYSMEEMERGE,20190621,-,-,-,1463.68,793100,0
NIFTYSERVSECTOR,20190621,16838.70,16840.90,16662.25,16692.85,346420908,0
NIFTYSHARIAH25,20190621,-,-,-,4195.82,82847436,0
NIFTY50SHARIAH,20190621,-,-,-,2476.04,82439466,0
NIFTY500SHARIAH,20190621,-,-,-,2927.44,332526618,0
NIFTYABGROUP,20190621,-,-,-,3368.39,83391127,0
NIFTYMAHINDRA,20190621,-,-,-,10810.81,11990589,0
NIFTYTATA,20190621,-,-,-,7177.16,56376420,0
NIFTYTATA25CAP,20190621,-,-,-,4936.48,49241774,0
NIFTYABGROUP,20190621,-,-,-,3368.39,83391127,0
NIFTYLIQ15,20190621,3903.15,3906.00,3869.35,3889.45,271629274,0
NIFTY500VALUE50,20190621,-,-,-,4288.21,600054248,0
NIFTYALPHALOWVOL30,20190621,-,-,-,11737.05,118116827,0
NIFTYQUALLOWVOL30,20190621,-,-,-,8120.95,110666441,0
NIFTYALPHAQUALLOWVOL30,20190621,-,-,-,9278.39,118974966,0
NIFTYALPHAQUALVALLOWVOL30,20190621,-,-,-,7183.72,124287936,0
NIFTY50EQUALWEIGHT,20190621,12595.20,12615.60,12513.35,12537.80,468430388,0
NIFTY100EQUALWEIGHT,20190621,13141.80,13170.20,13084.20,13108.10,717435942,0
NIFTY100LOWVOL30,20190621,8809.85,8812.10,8720.20,8739.20,138258067,0
NSEDEFTY,20190621,-,-,-,5839.50,-,0
NIFTY50DIVPOINT,20190621,42.32,42.32,42.32,42.32,-,0
NIFTYDIVOPPS50,20190621,2684.95,2686.60,2663.25,2667.50,370275516,0
NIFTYALPHA50,20190621,12223.80,12235.65,12165.55,12199.85,117437082,0
NIFTY50ARBITRAGE,20190621,-,-,-,1821.15,-,0
NIFTY50FUTINDEX,20190621,-,-,-,4055.11,-,0
NIFTY50FUTTRINDEX,20190621,-,-,-,11787.30,-,0
NIFTYHIGHBETA50,20190621,-,-,-,1501.35,605880050,0
NIFTYLOWVOL50,20190621,-,-,-,10221.44,170816615,0
NIFTY200QUALITY30,20190621,-,-,-,9566.70,-,0
NIFTY50VALUE20,20190621,5547.65,5550.85,5481.35,5491.00,250779525,0
NIFTYGROWSECT15,20190621,6014.55,6015.15,5923.60,5937.55,138401518,0
NIFTY50TR2XLEV,20190621,6657.05,6657.05,6519.55,6540.50,-,0
NIFTY50PR2XLEV,20190621,5189.90,5189.90,5082.70,5099.00,-,0
NIFTY50TR1XINV,20190621,343.65,347.20,343.65,346.65,-,0
NIFTY50PR1XINV,20190621,389.20,393.20,389.20,392.60,-,0
NIFTY-GS-COMPSITE,20190621,1984.80,1984.80,1974.11,1977.13,-,0
NIFTY-GS-4-8YR,20190621,2058.86,2058.86,2051.13,2052.67,-,0
NIFTY-GS-8-13YR,20190621,1954.57,1954.57,1945.13,1945.58,-,0
NIFTY-GS-10YR,20190621,1801.53,1801.53,1789.43,1793.34,-,0
NIFTY-GS-10YR-CLN,20190621,942.53,942.53,936.00,938.11,-,0
NIFTY-GS-11-15YR,20190621,2085.90,2085.90,2070.38,2072.78,-,0
NIFTY-GS-15YRPLUS,20190621,2267.14,2267.14,2258.28,2258.06,-,0
VIX,20190621,14.00,14.83,10.60,14.61,0,0