20MICRONS,20190624,35.2,36.5,35,35.85,11223
21STCENMGM,20190624,17.65,18.25,17.65,18.25,1313
3IINFOTECH,20190624,3.25,3.3,3.15,3.2,1471211
3MINDIA,20190624,23700,23979.85,23120,23779.1,2765
3PLAND,20190624,8.4,8.8,8.4,8.8,93
5PAISA,20190624,207.1,207.1,198.3,203.4,2951
63MOONS,20190624,117,120.8,113.55,115.7,128950
8KMILES,20190624,80.65,80.65,80.65,80.65,14089
A2ZINFRA,20190624,13.45,13.65,13,13.35,128186
AARTIDRUGS,20190624,515.2,539.35,515.2,530,12170
AARTIIND,20190624,1774.6,1812.35,1766,1803.2,130258
AARVEEDEN,20190624,21.65,21.65,20.25,21.5,3473
AAVAS,20190624,1426,1490,1426,1473.25,9466
ABAN,20190624,36.85,37.05,35,37,68392
ABB,20190624,1560.15,1573,1550,1560.9,73029
ABBOTINDIA,20190624,8545,8764.9,8504.15,8541.85,6256
ABCAPITAL,20190624,93.45,94,91.8,92.15,693298
ABFRL,20190624,210.1,211.6,206,207.7,165305
ABSLNN50ET,20190624,272,272,268.05,268.05,5
ACC,20190624,1530,1552.85,1517.45,1537.6,536701
ACCELYA,20190624,876.05,885,860.55,876.2,3470
ACE,20190624,95,95.65,91.9,93.95,253277
ADANIENT,20190624,145.9,148.8,144.6,147.75,3240654
ADANIGAS,20190624,160.6,162.5,157.55,158.7,275114
ADANIGREEN,20190624,41.6,41.65,40.45,41.15,329432
ADANIPORTS,20190624,400,407.4,399.8,406,2582740
ADANIPOWER,20190624,47.9,50.5,47.15,50.15,15302455
ADANITRANS,20190624,226,231,222.7,224.85,66000
ADFFOODS,20190624,267.6,282.1,267.6,274.8,22695
ADHUNIK,20190624,1.35,1.45,1.35,1.35,49540
ADHUNIKIND,20190624,73.1,77.95,73.1,77.5,42439
ADLABS,20190624,4.35,4.8,4.25,4.8,94000
ADORWELD,20190624,334.9,342.8,334.9,338.1,1052
ADROITINFO,20190624,9.8,10.25,9.35,10.25,728
ADSL,20190624,16.45,16.45,14.75,14.95,59471
ADVANIHOTR,20190624,58.45,58.5,57.8,58.5,1112
ADVENZYMES,20190624,171.85,174,164.1,167.65,162499
AEGISCHEM,20190624,210.1,211.45,200.1,201.55,68425
AGARIND,20190624,118,121.85,114.2,121.5,15409
AGCNET,20190624,113.9,113.9,108.3,109.55,1349
AGLSL,20190624,55.2,57,55.2,57,809
AGRITECH,20190624,51.2,51.5,48.45,50.2,4886
AGROPHOS,20190624,85.95,85.95,81.7,82.75,405
AHLEAST,20190624,180.15,192.95,180.15,189.95,117
AHLUCONT,20190624,329.4,331.5,326,330,6044
AHLWEST,20190624,335.85,336.65,335.75,336.5,89
AIAENG,20190624,1751,1757,1725,1748.55,7702
AIONJSW,20190624,17.05,17.5,16.8,16.9,4767
AIRAN,20190624,26.5,28.4,26.5,27.5,146
AJANTPHARM,20190624,953,963.1,933,956.6,258930
AJMERA,20190624,160,164.75,152.5,158.15,31929
AKSHARCHEM,20190624,263.05,270,261.55,264.8,4188
AKSHOPTFBR,20190624,11.1,11.9,10.7,10.8,271820
AKZOINDIA,20190624,1706.25,1738.3,1701.7,1727.75,2014
ALANKIT,20190624,31,31.4,29.4,30,490432
ALBERTDAVD,20190624,402.05,402.5,395.05,397,341
ALBK,20190624,41.2,41.3,40.55,40.8,2144903
ALCHEM,20190624,1.15,1.25,1.15,1.2,4170
ALEMBICLTD,20190624,41,42.15,41,41.85,88931
ALICON,20190624,555,570.5,555,561.05,1274
ALKALI,20190624,39.45,40.3,38.7,39.45,4082
ALKEM,20190624,1760.75,1784.9,1700.1,1715.75,38423
ALKYLAMINE,20190624,816,819.95,802.1,803.65,1526
ALLCARGO,20190624,104.5,104.75,101.3,102.1,34069
ALLSEC,20190624,316.1,318.85,316.1,316.3,6668
ALMONDZ,20190624,16.05,18.4,16.05,16.55,1272
ALOKTEXT,20190624,3.65,3.75,3.55,3.55,2419013
ALPA,20190624,18.05,18.55,18,18.15,3930
ALPHAGEO,20190624,431,447.9,426.05,431.6,2407
ALPSINDUS,20190624,0.7,0.7,0.7,0.7,1000
AMARAJABAT,20190624,607,609.6,595,601.6,386759
AMBER,20190624,825,825,801,818.95,3837
AMBIKCO,20190624,1075.05,1075.05,1030,1039.25,3839
AMBUJACEM,20190624,213.1,216.9,212.5,215,2639044
AMDIND,20190624,17.6,18,17.35,17.45,2604
AMJLAND,20190624,16,16.9,16,16.4,4030
AMRUTANJAN,20190624,296.45,304.95,296,296.8,9948
ANANTRAJ,20190624,29.15,29.8,28.55,29,187495
ANDHRABANK,20190624,22.5,22.85,22.4,22.7,625625
ANDHRACEMT,20190624,4,4.2,3.9,4.1,35699
ANDHRSUGAR,20190624,328,328,318,324.35,14017
ANIKINDS,20190624,12.2,12.2,11.25,11.85,476
ANKITMETAL,20190624,0.4,0.45,0.35,0.4,17151
ANSALAPI,20190624,5.05,5.05,4.9,5.05,33532
ANSALHSG,20190624,6.8,6.8,6.3,6.4,60591
ANTGRAPHIC,20190624,0.85,0.85,0.85,0.85,8803
ANUP,20190624,463.75,479.75,460.05,474.75,7057
APARINDS,20190624,598,602.7,578.05,584.9,16459
APCL,20190624,165.4,171,157,164.85,4206
APCOTEXIND,20190624,569.8,569.8,558.4,566.8,4130
APEX,20190624,249.05,253.85,245.8,249.35,22782
APLAPOLLO,20190624,1549,1549,1510,1513.65,8229
APLLTD,20190624,478,513.65,475,505,64604
APOLLO,20190624,116.05,118.65,114.5,115.1,8707
APOLLOHOSP,20190624,1353.9,1357.1,1330.05,1344.65,420849
APOLLOTYRE,20190624,197.6,200.9,195.3,199.45,1829459
APOLSINHOT,20190624,831.05,850.05,802,843.4,1026
APTECHT,20190624,137.35,139.6,133.6,136.25,137626
ARCHIDPLY,20190624,33.15,33.2,32.2,32.35,3740
ARCHIES,20190624,20.6,21,20,20.65,34708
ARCOTECH,20190624,2.55,2.75,2.55,2.75,38819
ARIES,20190624,60.65,62.65,60.65,61.55,31824
ARIHANT,20190624,24,24,21.75,21.8,915
ARIHANTSUP,20190624,55.3,59.95,55.3,55.65,27021
ARMANFIN,20190624,400.5,407.3,400.4,405.25,785
AROGRANITE,20190624,44.55,45.95,44.35,45.1,8079
ARROWGREEN,20190624,49.25,50.9,48.15,48.65,6175
ARROWTEX,20190624,12.5,12.9,12,12.25,23833
ARSHIYA,20190624,22.5,23.2,20.75,20.8,58041
ARSSINFRA,20190624,32.1,35.25,32.1,33.95,3109
ARVIND,20190624,63.9,64.4,60.5,62.5,3365109
ARVINDFASN,20190624,700,703,680.05,700.25,50049
ARVSMART,20190624,99.4,105.9,97.25,98.5,22161
ASAHIINDIA,20190624,225.95,225.95,218,218.65,3321
ASAHISONG,20190624,146.95,149,135.65,136.9,1906
ASAL,20190624,43.7,46,43.6,44.9,2969
ASHAPURMIN,20190624,17,18.45,17,17.35,32955
ASHIANA,20190624,128.65,132.4,125.5,126.15,92800
ASHIMASYN,20190624,9.2,10.25,9.2,10.05,28994
ASHOKA,20190624,134,137,132.5,133.65,132233
ASHOKLEY,20190624,86.65,87.2,85.2,85.8,11625336
ASIANHOTNR,20190624,121.25,126.8,121.25,122.4,532
ASIANPAINT,20190624,1386,1398,1368.25,1376.15,757055
ASIANTILES,20190624,262.65,264.5,254.1,255.45,94047
ASPINWALL,20190624,148,156.95,148,150.95,141
ASSAMCO,20190624,1.35,1.35,1.25,1.25,220512
ASTEC,20190624,457.1,464.85,455,459.2,3586
ASTERDM,20190624,137.75,137.75,132.9,133.65,17220
ASTRAL,20190624,1296,1333,1296,1321.8,26625
ASTRAMICRO,20190624,87.05,87.45,85.4,86.4,67781
ASTRAZEN,20190624,1917.75,1955,1911.2,1945.4,15029
ASTRON,20190624,118.2,121.3,118.1,118.75,269732
ATFL,20190624,497.1,501.8,494,499.9,1363
ATLANTA,20190624,9.1,9.55,8.95,9.55,21553
ATLASCYCLE,20190624,34.55,37.1,34.55,37.1,2131
ATNINTER,20190624,0.05,0.1,0.05,0.1,47907
ATUL,20190624,3985,4046,3970,3993.1,5954
ATULAUTO,20190624,270.6,283,268.75,269.6,19523
AUBANK,20190624,696,713.9,686,692.7,239944
AURIONPRO,20190624,118.45,119.9,116.55,118.8,2947
AUROPHARMA,20190624,614.7,614.7,582.3,586.3,4412032
AUSOMENT,20190624,35.05,36.65,35.05,36.5,1521
AUTOAXLES,20190624,1016.15,1025,1001.85,1009.45,3435
AUTOIND,20190624,49.35,50.5,48.7,49.85,24967
AVADHSUGAR,20190624,663.4,685,660,663.85,68455
AVANTIFEED,20190624,361.1,365.9,353.3,355.45,128090
AVTNPL,20190624,23.5,23.8,23.5,23.75,13229
AXISBANK,20190624,771,775.25,761,762.85,4866859
AXISCADES,20190624,62.5,65.8,59.5,63.05,210273
AXISGOLD,20190624,2982.45,2999.95,2982.45,2996.55,253
AXISNIFTY,20190624,1190,1204.28,1190,1203.66,102
AYMSYNTEX,20190624,41,41,39.35,40.4,908
BAFNAPHARM,20190624,5.75,6,5.5,5.95,7685
BAGFILMS,20190624,3.95,3.95,3.75,3.8,22990
BAJAJ-AUTO,20190624,2855,2877.1,2801.2,2816.9,434882
BAJAJCON,20190624,328,337.2,321.35,328.1,51558
BAJAJELEC,20190624,506,507.95,504.9,505.2,40532
BAJAJFINSV,20190624,8392.45,8432,8338,8354.65,107927
BAJAJHIND,20190624,7.6,7.7,7.4,7.65,1509924
BAJAJHLDNG,20190624,3634,3659,3572,3603.95,18104
BAJFINANCE,20190624,3562,3579.9,3533.05,3545.35,543703
BALAJITELE,20190624,62.6,63.35,58.9,60.8,30766
BALAMINES,20190624,379,381,372.65,377.8,8920
BALAXI,20190624,95.45,95.45,95.45,95.45,1455
BALKRISHNA,20190624,28,32,27.9,29.95,6518
BALKRISIND,20190624,747,750.45,732.7,741.3,395077
BALLARPUR,20190624,1.95,2,1.85,1.95,489553
BALMLAWRIE,20190624,180.1,182.4,180,180.6,22987
BALPHARMA,20190624,55.2,56,54.6,55.5,3257
BALRAMCHIN,20190624,141.15,141.95,136.25,137,923700
BANARBEADS,20190624,42.05,43.85,42,42.8,1319
BANARISUG,20190624,1525,1525,1410,1415.8,228
BANCOINDIA,20190624,122.1,122.85,118.7,119.65,19779
BANDHANBNK,20190624,531.4,548,531,533.9,339147
BANG,20190624,42.15,43,40.4,41.45,4656
BANKBARODA,20190624,118.35,119.95,117.4,118.25,16957023
BANKBEES,20190624,3118.15,3140,3117.5,3128.09,1574
BANKINDIA,20190624,87,88,85.85,86.35,4248911
BANSWRAS,20190624,63.1,66.75,63.1,66.25,1429
BARTRONICS,20190624,3.8,3.8,3.4,3.45,14625
BASF,20190624,1376,1376,1320,1332.35,3575
BASML,20190624,151.05,158,151,154.95,133
BATAINDIA,20190624,1414.95,1430.65,1388,1405.35,341976
BAYERCROP,20190624,3322,3374,3308.35,3360.4,4237
BBL,20190624,1068.6,1076.95,1059.9,1064.35,1189
BBTC,20190624,989,989,957,960.9,40791
BCG,20190624,4.6,4.95,4.55,4.95,274833
BDL,20190624,303.25,309.05,303.25,305.15,19812
BEARDSELL,20190624,13.55,14.95,12.85,14.1,484
BEDMUTHA,20190624,14.35,15.25,14.3,15.15,1114
BEL,20190624,111.85,115.2,111.5,114.75,14050589
BEML,20190624,829.5,835.15,810.25,823.7,1688491
BEPL,20190624,60.4,64.4,60.4,62.65,317154
BERGEPAINT,20190624,317.5,319.65,313.15,313.9,241692
BFINVEST,20190624,246,253.4,244,250.1,76806
BFUTILITIE,20190624,179.95,181.85,175.8,178.2,201267
BGLOBAL,20190624,2.1,2.15,2.1,2.1,10258
BGRENERGY,20190624,49.35,50.4,48.5,49.6,44308
BHAGERIA,20190624,250.1,252.75,246.1,249.4,2583
BHAGYANGR,20190624,24.9,26,24.5,25,4515
BHAGYAPROP,20190624,23.1,25.5,23.1,25.4,6358
BHANDARI,20190624,1.75,1.75,1.65,1.7,58542
BHARATFIN,20190624,931,934.9,914.3,925.35,1168161
BHARATFORG,20190624,439.8,441,432.9,436.4,564527
BHARATGEAR,20190624,97.5,97.5,94.55,96.05,5066
BHARATRAS,20190624,3907.85,4149.9,3907.85,4107.8,2073
BHARATWIRE,20190624,34,35,33.2,33.95,6461
BHARTIARTL,20190624,345.15,348.55,343.5,345.1,3249667
BHEL,20190624,73,74,72,73.7,18372701
BIGBLOC,20190624,27.75,27.9,27.1,27.9,286
BIL,20190624,300,310,283.6,305.05,10025
BILENERGY,20190624,2.45,2.65,2.45,2.65,539610
BINDALAGRO,20190624,13.95,13.95,12.85,13.1,20415
BIOCON,20190624,249,250.8,246.3,249.5,1812625
BIOFILCHEM,20190624,6.9,6.9,6.3,6.6,591
BIRLACABLE,20190624,94,95,90.05,90.95,43148
BIRLACORPN,20190624,565,591.8,563.3,579.2,46402
BIRLAMONEY,20190624,44.2,44.2,41.5,43.05,110181
BKMINDST,20190624,3.3,3.3,3.05,3.25,25909
BLBLIMITED,20190624,4.25,4.25,3.9,4.2,10217
BLISSGVS,20190624,154.4,159.75,153.5,158.75,848730
BLKASHYAP,20190624,8.4,8.4,8.4,8.4,68624
BLS,20190624,102.15,105.75,102.15,102.85,18855
BLUECOAST,20190624,4.15,4.15,3.95,3.95,1635
BLUEDART,20190624,2722.45,2743,2680,2708.15,713
BLUESTARCO,20190624,792.9,795.45,747.65,752.85,65531
BODALCHEM,20190624,99.8,102.2,98.5,99.55,118849
BOMDYEING,20190624,104,106.45,100.25,101.8,1148747
BOROSIL,20190624,176,178.5,172.6,175.2,22700
BOSCHLTD,20190624,16516,16602.6,16337,16401.4,5669
BPCL,20190624,379,382.65,373.1,380.85,3271602
BPL,20190624,22.4,22.9,21.2,21.95,59624
BRFL,20190624,7,7,6.7,6.95,5312
BRIGADE,20190624,252.15,254,248.05,250.65,21715
BRITANNIA,20190624,2830,2865,2771.05,2780.5,369267
BRNL,20190624,77.75,78.7,76.2,77.4,4067
BROOKS,20190624,41.9,41.9,39.95,41.05,15285
BSE,20190624,616,617.75,613,614.75,67298
BSELINFRA,20190624,1.5,1.6,1.5,1.55,18278
BSL,20190624,26.85,26.9,23,23.75,39142
BSLGOLDETF,20190624,3105,3187.95,2916.6,3129.9,972
BSLNIFTY,20190624,129.45,129.45,126.1,126.92,70
BSOFT,20190624,91.15,92.6,90.5,90.95,383263
BURNPUR,20190624,2.15,2.25,2.1,2.2,36762
BUTTERFLY,20190624,159.8,165.9,158.15,163.15,13988
BVCL,20190624,14.6,15.2,14.1,14.25,1310
BYKE,20190624,24.1,25.2,23.5,23.8,48836
CADILAHC,20190624,235.7,236.75,224.55,229.05,2063844
CALSOFT,20190624,13.6,14.5,13.05,13.05,32037
CAMLINFINE,20190624,49,53.7,47.15,53.7,590730
CANBK,20190624,271,273.95,269.5,273.1,3610147
CANFINHOME,20190624,348.85,352.7,345.2,348.6,422602
CANTABIL,20190624,214.4,254,207.7,247.35,130485
CAPACITE,20190624,269.4,272.05,267,270.3,18482
CAPLIPOINT,20190624,406,409.7,405,407.15,7556
CAPTRUST,20190624,147.6,148,138.05,139.8,3368
CARBORUNIV,20190624,345.5,349.8,339.95,347.25,31001
CAREERP,20190624,64.1,67.85,64.1,65.05,891
CARERATING,20190624,925.85,925.85,900,911.9,5584
CASTEXTECH,20190624,0.55,0.6,0.5,0.6,354131
CASTROLIND,20190624,140.1,141,136.55,137.05,773420
CCHHL,20190624,5.8,5.8,5.35,5.4,5506
CCL,20190624,249,253,247.85,252.1,53988
CDSL,20190624,220.2,221.2,217.8,220.5,151332
CEATLTD,20190624,914.85,916,885.5,902.25,644469
CEBBCO,20190624,17.1,17.35,16.5,17,8366
CELEBRITY,20190624,6.45,6.8,6.25,6.45,5721
CELESTIAL,20190624,3.9,4,3.75,3.9,15569
CENTENKA,20190624,215.8,221.95,215.8,219.55,10569
CENTEXT,20190624,3.95,4.1,3.9,4,18721
CENTRALBK,20190624,21.4,21.8,20.4,20.9,813385
CENTRUM,20190624,26.7,27.5,26.2,26.85,77744
CENTUM,20190624,515,521,502.05,513.95,1125
CENTURYPLY,20190624,156.85,160,156.1,157.3,47301
CENTURYTEX,20190624,948.5,948.5,927,933.7,361369
CERA,20190624,2940,3001,2906,2967,1687
CEREBRAINT,20190624,23.1,23.8,23,23.5,147731
CESC,20190624,759.9,760.95,754.6,758.05,184730
CESCVENT,20190624,413,433.3,402.55,427.9,9229
CGCL,20190624,159.15,164.9,159.15,162.1,427129
CGPOWER,20190624,30.4,31,29.1,29.35,14864446
CHALET,20190624,305.75,315,301.1,303.95,4831
CHAMBLFERT,20190624,172.25,177,170.2,171,119609
CHEMFAB,20190624,170,170,168.05,169,996
CHENNPETRO,20190624,212.5,213.95,206.1,206.9,346323
CHOLAFIN,20190624,275.1,279.5,271.55,274.7,442832
CHOLAHLDNG,20190624,475,486,472.95,474.3,8818
CHROMATIC,20190624,0.7,0.75,0.65,0.7,25073
CIGNITITEC,20190624,314.1,319,306.9,308.95,18118
CIMMCO,20190624,27.65,27.95,26.45,26.85,18325
CINELINE,20190624,41.4,41.4,38.7,38.9,2768
CINEVISTA,20190624,5.95,5.95,5.95,5.95,10
CIPLA,20190624,548.55,552.45,545.1,549.9,981017
CKFSL,20190624,6.1,6.6,6,6.35,568208
CLEDUCATE,20190624,103.05,107.7,102.45,103.6,1012
CLNINDIA,20190624,297.6,304.1,297.6,299.35,7162
CMICABLES,20190624,115.45,116,114,115.35,6396
CNOVAPETRO,20190624,11.5,13,11.2,12.9,460
COALINDIA,20190624,255.9,258.25,253.35,256.75,2633348
COCHINSHIP,20190624,378.5,381.1,376.5,377,18398
COFFEEDAY,20190624,217,219,212.75,215.35,18742
COLPAL,20190624,1135.9,1140.35,1130.95,1135.45,135974
COMPINFO,20190624,13.9,13.9,12.8,12.85,23993
COMPUSOFT,20190624,9,9.6,8.95,9.35,32511
CONCOR,20190624,556.95,557.35,547,553.35,872206
CONFIPET,20190624,37.2,37.25,36.4,36.55,68986
CONSOFINVT,20190624,39.1,41.8,37.6,39.25,2285
CONTROLPR,20190624,236.05,244.95,235.65,238.6,3181
CORALFINAC,20190624,15.5,15.5,13.7,14.3,12027
CORDSCABLE,20190624,58.9,58.9,57.2,57.6,3114
COROMANDEL,20190624,410,410.3,402.5,405.65,36659
CORPBANK,20190624,22.9,23.45,22.55,22.85,193828
COSMOFILMS,20190624,220,224.95,219,219.15,3196
COUNCODOS,20190624,2.65,2.65,2.65,2.65,4194
COX&KINGS,20190624,60.6,61,48.3,48.3,866426
CPSEETF,20190624,28.06,28.2,27.89,27.96,500259
CREDITACC,20190624,536.1,547.4,505.05,523.65,106227
CREST,20190624,106.15,108,106.15,107.1,1273
CRISIL,20190624,1406,1406.95,1372,1383.55,6486
CRMFGETF,20190624,3060,3160,3060,3145,112
CROMPTON,20190624,240,241.6,230.2,232.3,475672
CTE,20190624,33,33,32.15,32.4,4560
CUB,20190624,212.65,214.25,209.3,211.85,255801
CUBEXTUB,20190624,11.25,12,10.55,12,928
CUMMINSIND,20190624,744,759.95,738,754.95,265761
CUPID,20190624,119.8,122.9,114.5,117.35,8466
CYBERTECH,20190624,39,40.7,39,40,5534
CYIENT,20190624,565,568.9,554.05,559.8,129453
DAAWAT,20190624,22.2,22.8,21.9,22.15,1206877
DABUR,20190624,392.6,396.4,388.05,392.35,1284017
DALBHARAT,20190624,1074.1,1088.8,1060.1,1063.6,23574
DALMIASUG,20190624,107,108,103.55,104.3,57397
DAMODARIND,20190624,33.85,34.6,32.95,34.2,2620
DATAMATICS,20190624,93.35,95.5,91.35,93.95,25847
DBCORP,20190624,193.6,194.85,192.6,193.2,11205
DBL,20190624,398,405,396.05,399.3,168560
DBREALTY,20190624,13.5,14.2,13.15,13.25,444289
DBSTOCKBRO,20190624,9.95,10.25,9.95,9.95,812
DCAL,20190624,218.1,224,214,221.5,63618
DCBBANK,20190624,230,231,227.35,229.65,847937
DCM,20190624,29.55,35,29.55,33.45,6627
DCMSHRIRAM,20190624,524.95,529.9,512,517.15,71219
DCW,20190624,15.85,15.9,15.45,15.6,63672
DECCANCE,20190624,385,394.75,384.25,387.1,1293
DEEPAKFERT,20190624,127.5,127.5,124.75,126,44486
DEEPAKNTR,20190624,282,285.7,280.1,281.1,100090
DEEPIND,20190624,145,150,143.55,146,15510
DELTACORP,20190624,180,181.15,173.85,174.9,408419
DELTAMAGNT,20190624,46,46,44.2,44.3,145
DEN,20190624,54.35,58,54,54.4,48786
DENORA,20190624,230.5,244.4,230.5,236.6,1598
DFMFOODS,20190624,247,248.2,240.25,241.15,8075
DGCONTENT,20190624,14.5,14.65,13.8,13.8,27740
DHAMPURSUG,20190624,188.2,192.4,187,187.85,259740
DHANBANK,20190624,16.7,16.7,16,16.15,132092
DHANUKA,20190624,382,389,382,386.65,4713
DHARSUGAR,20190624,8.6,8.9,8.45,8.75,6825
DHFL,20190624,73,80.9,72,78.7,40869645
DHUNINV,20190624,228.9,233,221.4,221.85,1044
DIAMONDYD,20190624,865,869.95,840.1,843.2,43022
DICIND,20190624,338.9,338.9,321,322.5,316
DIGJAMLTD,20190624,2.3,2.3,2.2,2.2,35067
DISHTV,20190624,27.5,28,26.5,26.95,18687686
DIVISLAB,20190624,1541.65,1584.35,1536.05,1576.3,512756
DIXON,20190624,2214.7,2285,2150,2242.45,6411
DLF,20190624,178.4,179.4,173.95,175.55,7231257
DLINKINDIA,20190624,79.25,88.9,76.4,87.1,193771
DMART,20190624,1322,1338,1317,1329.2,118535
DNAMEDIA,20190624,0.6,0.6,0.5,0.55,9147
DOLLAR,20190624,235.7,244.45,235.65,240,2642
DOLPHINOFF,20190624,32,35.4,31.9,32.9,87410
DONEAR,20190624,32.8,33.25,31.7,32,17154
DPSCLTD,20190624,10,10,9.4,9.55,14873
DQE,20190624,3.7,3.7,3.55,3.55,2045
DREDGECORP,20190624,391.6,394.5,385.6,389.2,41928
DRREDDY,20190624,2524,2532,2504.65,2513.4,452261
DSSL,20190624,28.85,30.75,28.6,28.8,702
DTIL,20190624,185.05,189.95,185,187.95,867
DUCON,20190624,8.25,8.85,8,8.6,1815171
DVL,20190624,85.15,87.75,85.15,86.1,3478
DWARKESH,20190624,25.5,26,25.15,25.6,230238
DYNAMATECH,20190624,1370,1380,1354,1366.6,119
DYNPRO,20190624,122.5,127.95,120.05,122.05,65169
EASTSILK,20190624,1.3,1.4,1.3,1.3,4538
EASUNREYRL,20190624,4.5,4.5,4.1,4.45,2752
EBANK,20190624,3685.92,3685.92,3685.92,3685.92,5
ECLERX,20190624,787.5,793.5,775,785.65,21431
EDELWEISS,20190624,175.2,177.75,170.05,171.3,1167583
EICHERMOT,20190624,19771,19830.95,18912.1,19098.2,124036
EIDPARRY,20190624,167.9,168.4,164,165.95,41612
EIHAHOTELS,20190624,360,364.95,353,353.7,1120
EIHOTEL,20190624,171.5,172.5,168.4,171.3,235218
EIMCOELECO,20190624,375,390,375,378.55,347
EKC,20190624,24.65,25.1,24.3,25.05,27820
ELAND,20190624,5.85,5.85,5.85,5.85,1
ELECON,20190624,45.35,46.5,44.7,45.2,32901
ELECTCAST,20190624,17.1,17.1,16.25,16.55,43423
ELECTHERM,20190624,255.8,265,242.65,262.9,64913
ELGIEQUIP,20190624,261.7,262,260.2,261.4,3857
ELGIRUBCO,20190624,18.5,20.3,18.5,18.95,1459
EMAMILTD,20190624,279.9,284.9,245.9,267.25,22507454
EMAMIPAP,20190624,98,98.35,87.5,91.55,5173
EMAMIREAL,20190624,52,56,49,51,33652
EMCO,20190624,1.75,1.75,1.65,1.75,22256
EMKAY,20190624,71.05,83,71.05,72.9,170518
EMMBI,20190624,145.8,148.3,140.6,143.1,12347
ENDURANCE,20190624,1143.2,1153.1,1118,1129.45,32213
ENERGYDEV,20190624,5.95,6.1,5.9,5.95,12772
ENGINERSIN,20190624,118,119,116.1,116.6,1180224
ENIL,20190624,421,441,420,437.65,462
EON,20190624,25,25.7,23.1,23.85,27284
EQ30,20190624,333,333.01,333,333.01,23
EQUITAS,20190624,127.7,129.6,123.2,124.7,5328416
ERIS,20190624,518.9,519.45,503.15,508.8,6207
EROSMEDIA,20190624,22.2,22.2,22.2,22.2,86226
ESABINDIA,20190624,1157.95,1169.4,1136,1152.8,3458
ESCORTS,20190624,550.25,565.25,548.1,551.65,2076143
ESSARSHPNG,20190624,7.6,7.95,7.3,7.6,11910
ESSELPACK,20190624,130.3,130.35,129.15,129.6,50264
ESTER,20190624,31.15,32,30.1,30.8,13931
EUROMULTI,20190624,0.5,0.5,0.5,0.5,416
EUROTEXIND,20190624,13.95,13.95,12.8,13.7,704
EVEREADY,20190624,68.5,71.9,68.2,71.9,456054
EVERESTIND,20190624,408.5,418.85,398,399.65,28653
EXCEL,20190624,1.35,1.35,1.25,1.3,146923
EXCELCROP,20190624,2999,3015.05,2991,2998.45,917
EXCELINDUS,20190624,960,968.8,945,952.1,3916
EXIDEIND,20190624,203,204.25,198.65,199.65,1085000
EXPLEOSOL,20190624,410.6,420,410.1,413.9,6864
FACT,20190624,36.75,37.95,36.6,37.5,42554
FAIRCHEM,20190624,521.05,531.95,506.1,524.8,19985
FCL,20190624,35.6,36.5,34.8,34.95,101029
FCONSUMER,20190624,39.3,39.8,38.6,39.4,669690
FCSSOFT,20190624,0.15,0.2,0.15,0.15,516133
FDC,20190624,176.4,179.05,173.7,175,36928
FEDERALBNK,20190624,102.75,103.6,101.65,102.9,5347270
FEL,20190624,35.6,35.65,33.55,34,417051
FELDVR,20190624,33,33.25,31.9,32.1,7524
FIEMIND,20190624,438,438.8,431,433.75,2450
FILATEX,20190624,39.75,39.75,38.1,38.55,702171
FINCABLES,20190624,444.4,449,435.25,441.15,24762
FINEORG,20190624,1365,1380.85,1321.35,1343.55,25725
FINPIPE,20190624,510,516.5,500,500.8,9749
FLEXITUFF,20190624,30,32.45,29.5,31.35,2573
FLFL,20190624,448.65,469.5,446.15,461.45,123932
FMGOETZE,20190624,525.2,548.7,521.5,528.05,14115
FMNL,20190624,37.05,37.05,36.5,37.05,4069
FORTIS,20190624,128.2,129.95,127.5,129.25,490926
FOSECOIND,20190624,1287.95,1289.95,1267,1278.45,129
FRETAIL,20190624,478.55,478.55,466,469.1,180023
FSC,20190624,581.3,589.05,580.55,584.25,662
FSL,20190624,48.85,50.7,48.25,49.85,1592509
GABRIEL,20190624,108.45,110.5,106.2,107.65,41319
GAEL,20190624,165.5,174,164.5,165.1,33636
GAIL,20190624,311.95,312.5,305.75,306.7,3329240
GAL,20190624,3.85,3.85,3.5,3.55,17730
GALAXYSURF,20190624,1216,1216,1183.05,1196.3,2359
GALLANTT,20190624,39.05,40,38.4,38.85,6005
GALLISPAT,20190624,38.4,38.4,36.05,37,6286
GAMMNINFRA,20190624,0.45,0.45,0.4,0.4,157411
GANDHITUBE,20190624,396.75,397.9,391.25,393.45,230
GANECOS,20190624,286.25,294.05,286.25,290.85,5742
GANESHHOUC,20190624,46.35,49.8,46.35,48.05,33252
GANGESSECU,20190624,45.15,47.25,45.15,46.5,3566
GARDENSILK,20190624,13.3,14.2,13.25,13.55,21148
GARFIBRES,20190624,1228.7,1229.9,1195,1206.2,2410
GATI,20190624,65.3,68.25,64.85,66.65,869637
GAYAHWS,20190624,0.65,0.75,0.65,0.65,152793
GAYAPROJ,20190624,158.4,161,157.5,158.6,5178
GDL,20190624,132,134.9,129.55,130.25,42609
GEECEE,20190624,109.75,110.1,106,108.25,1131
GENESYS,20190624,91.95,93.9,81.35,83.6,24680
GENUSPAPER,20190624,6,6.1,5.7,5.95,22359
GENUSPOWER,20190624,23.1,23.6,22.8,23.1,59616
GEOJITFSL,20190624,33.55,34.5,33,34.1,648275
GEPIL,20190624,841.15,848.8,823.1,828.9,4917
GESHIP,20190624,266.45,270,263,266.05,38091
GET&D,20190624,238.8,238.8,231.2,232.45,12290
GHCL,20190624,247.65,248.05,243,244.85,80106
GICHSGFIN,20190624,243.4,245.65,240.5,242.65,20067
GICRE,20190624,206,208.1,205.45,205.8,60195
GILLANDERS,20190624,41.05,42,41,42,648
GILLETTE,20190624,7494.75,7494.95,7373,7404.2,1107
GINNIFILA,20190624,10.05,10.35,9.8,10.1,18214
GIPCL,20190624,71.45,72.85,71.45,71.65,29978
GKWLIMITED,20190624,601.75,601.75,560.5,585.05,57
GLAXO,20190624,1240,1240,1228.1,1229.85,13786
GLENMARK,20190624,495,495,459,461,8038743
GLOBALVECT,20190624,61,62.65,59.2,61.55,3222
GLOBOFFS,20190624,8.75,9.55,8.75,8.95,3777
GLOBUSSPR,20190624,130.2,133.5,130.05,130.25,15554
GMBREW,20190624,492.5,500.05,474.05,481.75,28927
GMDCLTD,20190624,74.1,75.55,73.8,74.5,48585
GMMPFAUDLR,20190624,1343.75,1343.75,1314.2,1329.65,8976
GMRINFRA,20190624,15.45,15.6,15.25,15.35,5555927
GNA,20190624,269,272,262,265.45,13081
GNFC,20190624,244,246.4,239.1,240.25,159637
GOACARBON,20190624,340.3,344.8,333.1,336.9,40329
GOCLCORP,20190624,270,279.45,268.75,270.7,1639
GODFRYPHLP,20190624,898.7,898.7,860,866.95,156226
GODREJAGRO,20190624,502,510.05,501,505.15,32080
GODREJCP,20190624,669.45,677,668,674.2,351635
GODREJIND,20190624,470.25,485,470.25,477.75,732376
GODREJPROP,20190624,959.7,975.45,951.65,960.45,252657
GOKEX,20190624,93,93,89.65,90.6,49796
GOKUL,20190624,14.65,14.85,14.45,14.8,6327
GOKULAGRO,20190624,15.05,15.05,15.05,15.05,800
GOLDBEES,20190624,3014.8,3020,2995,3000.7,21495
GOLDENTOBC,20190624,33.6,35,30,34.75,6031
GOLDIAM,20190624,121.1,124.65,114.65,119.05,102351
GOLDSHARE,20190624,3020.1,3037.95,3015.1,3017.6,1251
GOLDTECH,20190624,9.1,10.4,8.2,9,8970
GOODLUCK,20190624,65,65.8,64.05,64.5,4576
GPIL,20190624,201.8,203.3,191,193.45,160691
GPPL,20190624,85.5,85.95,83.5,84.65,275901
GPTINFRA,20190624,43.05,47.85,42.5,44.35,1250
GRANULES,20190624,93,96.5,93,95.7,496554
GRAPHITE,20190624,340,344.9,336.95,338.55,1205548
GRASIM,20190624,900.6,909.3,880,886.65,1069347
GRAVITA,20190624,61,61.55,58.05,59.2,32284
GREAVESCOT,20190624,147.3,149.15,145.45,146.3,325826
GREENLAM,20190624,769.7,795,737.95,755.1,5445
GREENPLY,20190624,161.9,163.5,160.8,161.8,24454
GREENPOWER,20190624,4.75,4.8,4.45,4.75,194603
GRINDWELL,20190624,570,571.95,558,562.1,31794
GROBTEA,20190624,340,353,340,342.6,26
GRPLTD,20190624,989.95,1028.5,963,980.05,267
GRSE,20190624,118,119.3,117.05,118.1,67065
GRUH,20190624,281.4,285.3,276.8,278,562407
GSCLCEMENT,20190624,19.25,19.25,18.8,19.2,9624
GSFC,20190624,93.7,95.35,91.7,91.95,1011962
GSKCONS,20190624,7580,7604.95,7501.4,7535.35,16141
GSPL,20190624,185.1,189.4,182.5,184,85952
GSS,20190624,98.2,101,91,93.55,207666
GTL,20190624,2.75,2.75,2.6,2.65,66118
GTLINFRA,20190624,0.8,0.8,0.7,0.75,486610
GTNIND,20190624,7.75,7.9,7.75,7.9,521
GTPL,20190624,61.55,62,59,60.4,1802
GUFICBIO,20190624,69.3,70.75,67,67.4,36913
GUJALKALI,20190624,501,507.05,500,500.5,11566
GUJAPOLLO,20190624,127.85,129.35,127.35,128.15,253
GUJFLUORO,20190624,1005.4,1007.65,987.15,994.65,29201
GUJGASLTD,20190624,175,176.8,167.25,168.65,279717
GULFOILLUB,20190624,858,872.95,855,857.35,4545
GULFPETRO,20190624,51.65,53.9,51.6,53.05,11020
GULPOLY,20190624,43.25,45.05,43.25,44.65,36271
GVKPIL,20190624,6.4,6.6,6,6.1,1314882
HAL,20190624,700,710,698.9,700.7,7870
HARITASEAT,20190624,417.05,426,408.05,419.85,3821
HARRMALAYA,20190624,68.5,69.65,68.5,69.15,3028
HATHWAY,20190624,23.05,25,23,24.55,99717
HATSUN,20190624,716.45,716.85,703,714.35,3582
HAVELLS,20190624,781.3,791.35,781,785.4,770379
HBLPOWER,20190624,22.8,23.15,22.45,22.55,97993
HBSL,20190624,7.45,8.25,7.35,7.5,1292
HCC,20190624,12.15,12.4,12.15,12.3,624776
HCG,20190624,168,175,160.7,169.35,5632
HCL-INSYS,20190624,12.8,13.5,12.8,13.2,242537
HCLTECH,20190624,1079,1084.05,1068.1,1077.9,675052
HDFC,20190624,2136.1,2159,2133.5,2148.9,2038683
HDFCAMC,20190624,1885,1945,1870,1933.85,275168
HDFCBANK,20190624,2411.95,2430.6,2410,2417.95,1728750
HDFCLIFE,20190624,438.55,442.25,435.6,440.1,479020
HDFCMFGETF,20190624,3100,3110,3076,3096.6,2462
HDFCNIFETF,20190624,1227,1228.8,1214.52,1225.58,1052
HDFCSENETF,20190624,4112.45,4128.61,4084,4085.82,76
HDIL,20190624,15.8,18.25,15.75,17.7,5830417
HEG,20190624,1359.3,1399,1341.25,1368.4,219467
HEIDELBERG,20190624,188.75,191.6,185,190.75,147373
HERCULES,20190624,100,101.9,99,100.6,4666
HERITGFOOD,20190624,401,412.55,401,411.2,11605
HEROMOTOCO,20190624,2606,2606,2540.7,2586.25,725058
HESTERBIO,20190624,1708,1775,1700.05,1772.1,4358
HEXATRADEX,20190624,12.7,13.3,12.15,12.35,3817
HEXAWARE,20190624,409.7,409.7,392,394.2,2370427
HFCL,20190624,19.8,20.05,19.5,19.65,1128978
HGINFRA,20190624,269,270.95,262.55,264.65,9719
HGS,20190624,621.05,644,621.05,635.05,8375
HIGHGROUND,20190624,3.2,3.2,3,3.2,84139
HIKAL,20190624,169.2,169.25,163.05,163.8,97188
HIL,20190624,1550,1551.5,1528.8,1546.05,2794
HILTON,20190624,12,12,11.85,11.85,1742
HIMATSEIDE,20190624,162.75,164.55,156.3,157.8,95478
HINDALCO,20190624,197,203.25,196.5,198.2,10464941
HINDCOMPOS,20190624,192,193.55,190,190.05,1184
HINDCOPPER,20190624,39.2,39.75,38.65,39,353523
HINDMOTORS,20190624,6.6,6.6,6.2,6.25,9637
HINDNATGLS,20190624,27.25,29.95,27.15,29.9,10804
HINDOILEXP,20190624,120,120.8,118.45,120.3,162829
HINDPETRO,20190624,289.75,291.9,283.35,288.6,3593539
HINDSYNTEX,20190624,3.7,3.7,3.7,3.7,160
HINDUJAVEN,20190624,341.1,352.95,341.1,342.55,850
HINDUNILVR,20190624,1769,1777.6,1756.7,1764.45,762144
HINDZINC,20190624,230.75,231.85,226.6,227.95,441784
HIRECT,20190624,128,128,123.35,124.35,1738
HISARMETAL,20190624,51.3,54,51,52.8,886
HITECH,20190624,290.05,290.05,268,281.3,2235
HITECHCORP,20190624,82,83.75,80.15,82.4,266
HITECHGEAR,20190624,242.85,244.85,239,240,2618
HMVL,20190624,97.1,98.5,97.1,98.35,2818
HNGSNGBEES,20190624,2998,2998,2960,2960,15
HONAUT,20190624,24600,25050,24000,24174.15,2360
HONDAPOWER,20190624,905.3,929.8,897.55,908.55,2624
HOTELEELA,20190624,9.8,10.75,9.6,10.15,1807735
HOVS,20190624,84.35,86,80.3,83.4,8500
HPL,20190624,60.3,60.4,58.7,58.95,10893
HSCL,20190624,105.7,107.05,104.1,104.65,254254
HSIL,20190624,246.75,246.75,229.15,233.7,154240
HTMEDIA,20190624,26.3,29.2,24.75,28.3,194488
HUBTOWN,20190624,20.4,21.3,19.75,20.65,136908
HUDCO,20190624,39.6,39.7,38.6,38.8,503870
IBMFNIFTY,20190624,114.06,116.5,114.06,114.51,305
IBREALEST,20190624,112,117,111.6,113.9,4863142
IBULHSGFIN,20190624,609.5,630,598,619.1,18651952
IBULISL,20190624,189,197.75,184,188.05,134357
IBVENTURES,20190624,277,279.8,262.2,269.05,1307326
ICICI500,20190624,158,158.99,153.5,154.06,2751
ICICIB22,20190624,38.45,38.6,38.3,38.44,283294
ICICIBANK,20190624,431.45,433.8,428.2,429.45,8545999
ICICIGI,20190624,1155.9,1184,1142,1175.65,169951
ICICIGOLD,20190624,31.95,32,30.7,30.8,156727
ICICILIQ,20190624,1000,1000,999.99,1000,9099
ICICILOVOL,20190624,89.11,89.5,89.06,89.35,3262
ICICIMCAP,20190624,65.38,65.38,64.9,65.24,3911
ICICINF100,20190624,125.55,125.75,125.15,125.25,800
ICICINIFTY,20190624,123,123.18,122.02,122.62,59855
ICICINV20,20190624,57,57,56.43,56.67,4365
ICICINXT50,20190624,27.5,27.7,27.01,27.12,11212
ICICIPRULI,20190624,384.7,385.9,374,375.55,778337
ICICISENSX,20190624,416,425,415,415,58
ICIL,20190624,33.95,33.95,32.2,32.55,157390
ICRA,20190624,3061.15,3097.95,3005.2,3066.95,1353
ICSA,20190624,0.4,0.4,0.35,0.35,8100
IDBI,20190624,34.7,35.4,34.1,34.4,3523077
IDBIGOLD,20190624,3264.95,3264.95,3130,3134.9,96
IDEA,20190624,12.15,12.25,11.95,12.1,36858260
IDFC,20190624,36,36.55,35.25,35.8,4902809
IDFCFIRSTB,20190624,42.4,42.65,42.05,42.4,4799647
IEX,20190624,144.45,144.45,141.25,143.05,9339
IFBAGRO,20190624,373,378.95,361.15,365.8,2287
IFBIND,20190624,799,799,769.15,772.5,2944
IFCI,20190624,8.05,8.4,7.9,7.95,4780899
IFGLEXPOR,20190624,185.15,198.5,185.1,187.85,579
IGARASHI,20190624,181.75,214.9,180.4,201.05,449968
IGL,20190624,324.7,326.05,308.4,310.3,3482940
IGPL,20190624,270.9,273.7,254.05,259.95,15460
IIFL,20190624,149.05,153.65,146.1,146.7,25962
IITL,20190624,78.9,79,72,72,127
IMFA,20190624,184,186.05,181.65,183.05,6247
IMPAL,20190624,830,858.95,830,835.15,2115
IMPEXFERRO,20190624,0.5,0.5,0.45,0.45,980
INDBANK,20190624,7.85,7.95,7.2,7.6,25471
INDHOTEL,20190624,151,155,148.85,154,1513981
INDIACEM,20190624,95.3,96.05,93.55,95.4,6193925
INDIAGLYCO,20190624,230,235,228.6,232.8,23975
INDIANB,20190624,262.4,265.25,255.35,257.15,1268623
INDIANCARD,20190624,89.5,93.5,89.2,89.2,107
INDIANHUME,20190624,275,275,269,271.9,4957
INDIGO,20190624,1540,1572.25,1536.2,1555.05,856218
INDLMETER,20190624,28.5,30,27.65,29.1,1002
INDNIPPON,20190624,410.05,410.05,396.9,399.15,3405
INDOCO,20190624,142.95,154.5,142.95,150.25,10774
INDORAMA,20190624,24.6,26.25,24.5,25.95,10949
INDOSOLAR,20190624,1.15,1.25,1.15,1.15,120746
INDOSTAR,20190624,374.05,379.95,362,369.05,18981
INDOTECH,20190624,96.75,96.75,92,92.25,2708
INDOTHAI,20190624,25.5,26.95,25.3,25.95,1828
INDOWIND,20190624,4.15,4.15,3.9,4.05,16175
INDRAMEDCO,20190624,38,38.15,37.5,37.75,14134
INDSWFTLAB,20190624,32.05,33.4,32,32,2037
INDSWFTLTD,20190624,3.9,3.9,3.9,3.9,186
INDTERRAIN,20190624,104.6,110,104.2,105.9,894
INDUSINDBK,20190624,1483,1485,1449.05,1461.55,4102227
INEOSSTYRO,20190624,459.3,460,446.05,455.65,1456
INFIBEAM,20190624,44.2,45.5,43.25,44.4,3473306
INFRABEES,20190624,342,342.5,339.76,342.2,617
INFRATEL,20190624,275,275.95,271.5,272.8,581858
INFY,20190624,751.9,751.9,742.65,745.5,4758178
INGERRAND,20190624,603,633.7,603,622.3,6809
INOXLEISUR,20190624,322.95,335.9,320.05,333.7,177010
INOXWIND,20190624,70.9,73,68.2,69.8,190370
INSECTICID,20190624,610,620.05,594.7,615.7,17286
INSPIRISYS,20190624,42.25,46.45,42.25,45.6,1027
INTELLECT,20190624,265,267.95,263.55,265.3,344496
INTENTECH,20190624,32.9,32.9,28.9,29.1,15210
INVENTURE,20190624,12.75,14.95,12.75,13.5,369
IOB,20190624,11.35,11.5,11.2,11.3,415665
IOC,20190624,153.1,154,150.8,152.05,5588771
IOLCP,20190624,190.1,190.95,185,185.55,136873
IPAPPM,20190624,424,425,424,424.65,27458
IPCALAB,20190624,940.8,957,933.1,944.7,148619
IRB,20190624,97.5,102.5,96.5,99.9,6363751
IRCON,20190624,388,388.95,385,385.65,11918
ISEC,20190624,218.1,219.15,214.15,216.25,50582
ISFT,20190624,119.35,120.6,112.25,115.1,2903
ISMTLTD,20190624,6.45,6.45,5.9,5.95,17964
ITC,20190624,274.25,277.5,274.25,276.25,8935066
ITDC,20190624,256,256.05,251.2,252.45,5931
ITDCEM,20190624,103.4,105.5,103.15,103.8,50140
ITI,20190624,85.95,87.5,85.3,86.45,248219
IVC,20190624,3.9,4.05,3.8,3.8,218533
IVP,20190624,81.1,84.9,81.1,84.9,67
IVRCLINFRA,20190624,0.8,0.8,0.8,0.8,548390
IZMO,20190624,45.45,46,44,45.45,13142
J&KBANK,20190624,43.4,44.75,41.6,44,2005402
JAGRAN,20190624,105.4,108,104.95,105.15,23600
JAGSNPHARM,20190624,26,26.95,25.1,25.75,10738
JAIBALAJI,20190624,25.1,27.2,25.1,26,8592
JAICORPLTD,20190624,102.3,102.5,99.15,99.8,478471
JAMNAAUTO,20190624,53,53.85,52.8,53.35,229061
JAYAGROGN,20190624,174.5,179.9,172,173.1,21994
JAYBARMARU,20190624,197,198.9,192.1,194.5,8444
JAYNECOIND,20190624,4,4.25,4,4,19104
JAYSREETEA,20190624,51.5,53.35,51.3,51.6,25953
JBCHEPHARM,20190624,377,377,362,364.8,27281
JBFIND,20190624,13.95,14.15,13.95,14.15,12293
JBMA,20190624,226.05,231.95,225.15,226,5875
JCHAC,20190624,1655.45,1707.85,1640,1675.1,4895
JETAIRWAYS,20190624,65.35,79.85,55,73.15,51929033
JHS,20190624,21.2,21.6,19.45,21.2,54337
JIKIND,20190624,0.35,0.4,0.35,0.35,13256
JINDALPHOT,20190624,21.2,23.1,20,23.1,147712
JINDALPOLY,20190624,228.65,232.75,228.1,231.1,8375
JINDALSAW,20190624,82,83,81.4,81.95,328751
JINDALSTEL,20190624,147,147.4,139.25,140.2,14346939
JINDCOT,20190624,1.95,1.95,1.85,1.85,11673
JINDRILL,20190624,102.9,105,99.5,102.3,61953
JINDWORLD,20190624,71,72.45,66.05,67.45,82120
JISLDVREQS,20190624,19.1,19.85,19,19.85,167512
JISLJALEQS,20190624,24.3,29.35,23.6,28.25,74710855
JITFINFRA,20190624,9,9.5,8.95,9.4,2909
JKCEMENT,20190624,1019,1023.9,997.6,1009.3,105017
JKIL,20190624,152.3,154.6,151,151.65,39617
JKLAKSHMI,20190624,344.25,346.35,336,339.45,14796
JKPAPER,20190624,122.2,122.95,121,121.4,228715
JKTYRE,20190624,76.45,76.9,75.4,76.2,202796
JMA,20190624,34.9,34.9,29.65,30.2,2568
JMCPROJECT,20190624,129.3,133,128.15,131.25,185236
JMFINANCIL,20190624,84.5,84.65,80.6,81.2,1621735
JMTAUTOLTD,20190624,1.6,1.65,1.55,1.6,90960
JOCIL,20190624,83.35,90,83.35,86.65,2119
JPASSOCIAT,20190624,3.25,3.25,2.95,3,6874362
JPINFRATEC,20190624,1.5,1.5,1.5,1.5,412169
JPOLYINVST,20190624,25.85,25.85,23.5,25.5,1422
JPPOWER,20190624,2,2.1,2,2,1023965
JSL,20190624,32.5,33.6,32.5,33.25,208259
JSLHISAR,20190624,79.3,79.3,76.85,77.7,70383
JSWENERGY,20190624,66.5,67.4,66.1,67.05,352548
JSWHL,20190624,2734.6,2817.7,2715.1,2781.45,1605
JSWSTEEL,20190624,267,268.5,257.1,257.8,5807872
JTEKTINDIA,20190624,95.5,97.45,95,95.7,13373
JUBILANT,20190624,472.85,484.8,470.3,479.45,231508
JUBLFOOD,20190624,1255,1275,1242,1261.3,662178
JUBLINDS,20190624,92.65,96.6,91,93,6915
JUNIORBEES,20190624,281,281,277.11,278.33,30277
JUSTDIAL,20190624,757,770.1,750,759.3,1470976
JYOTHYLAB,20190624,157.9,164,157.7,162.3,65799
KABRAEXTRU,20190624,78.2,79.5,77.6,78.4,2628
KAJARIACER,20190624,563,575.85,559.1,574.1,495492
KAKATCEM,20190624,173.25,178.5,173.15,175.2,8124
KALPATPOWR,20190624,508.55,531,508.55,528.2,47823
KALYANIFRG,20190624,247.2,247.2,245.05,245.25,335
KAMATHOTEL,20190624,43,43.9,42,42.75,6012
KAMDHENU,20190624,164,167.95,162.7,165.05,14132
KANANIIND,20190624,4.1,4.55,4.1,4.1,525
KANORICHEM,20190624,56.45,57.65,55.6,56,8212
KANSAINER,20190624,448.9,448.9,440,442.45,77930
KARDA,20190624,202.4,207.25,198.7,204,24215
KARMAENG,20190624,13.2,14.3,12.8,14,1317
KARURVYSYA,20190624,72.15,73.5,71,71.2,261608
KAUSHALYA,20190624,0.55,0.55,0.55,0.55,2000
KAVVERITEL,20190624,3.65,3.65,3.3,3.65,7152
KAYA,20190624,524.3,546,518,520.7,6454
KCP,20190624,85.35,86,83.6,85.4,36839
KCPSUGIND,20190624,13.95,15.2,13.75,14.3,146860
KDDL,20190624,435,435,420,423.35,426
KEC,20190624,317.35,318.75,307,309.25,242948
KECL,20190624,12.8,12.95,12,12.55,30830
KEI,20190624,470.05,476.45,458.5,470.3,97316
KELLTONTEC,20190624,25.25,27.65,25.2,27.6,646269
KERNEX,20190624,26.3,26.55,26.3,26.55,849
KESARENT,20190624,42.65,47.05,42.65,47,52490
KESORAMIND,20190624,60.9,60.9,58.8,59.5,67766
KEYFINSERV,20190624,41.45,41.45,41.45,41.45,20
KGL,20190624,1,1,0.95,0.95,1360371
KHADIM,20190624,302,316.85,301,306.9,4850
KHAITANELE,20190624,1.65,1.65,1.65,1.65,1905
KHAITANLTD,20190624,23.5,24.4,23.5,24.4,75
KICL,20190624,1726.55,1794.9,1726.5,1729.3,136
KILITCH,20190624,153.25,153.8,148,148.85,22347
KINGFA,20190624,634.95,634.95,603.15,608.45,2382
KIOCL,20190624,124.5,124.5,116.15,119.15,6025
KIRIINDUS,20190624,511.65,516.5,510,510.05,72245
KIRLOSBROS,20190624,177.2,180.65,173.55,175.3,10083
KIRLOSENG,20190624,197.5,197.5,188.7,190,14015
KIRLOSIND,20190624,804,804,768,769.65,757
KITEX,20190624,100.5,100.55,99.1,99.5,28290
KKCL,20190624,1136.25,1179.9,1136.25,1154.5,260
KMSUGAR,20190624,7.15,7.8,7,7.3,101041
KNRCON,20190624,281.1,285.6,280,281.1,26875
KOHINOOR,20190624,16.9,16.9,15.8,16.45,64090
KOKUYOCMLN,20190624,81.2,81.2,78.55,78.95,9571
KOLTEPATIL,20190624,212.3,212.5,205.5,206.05,23167
KOPRAN,20190624,34.05,34.8,33.8,34.25,22535
KOTAKBANK,20190624,1489,1497.3,1464.35,1470.6,2026531
KOTAKBKETF,20190624,314.05,315,312.13,312.83,18913
KOTAKGOLD,20190624,297,298.8,296.2,296.8,17668
KOTAKNIFTY,20190624,120.5,121.37,120.25,120.61,21829
KOTAKNV20,20190624,59,59,57.68,57.9,53986
KOTAKPSUBK,20190624,313.99,313.99,303.01,305.01,6477
KOTARISUG,20190624,9.8,10,9.55,9.65,24000
KOTHARIPET,20190624,16.55,17.3,16.25,16.8,11269
KOTHARIPRO,20190624,76.35,76.5,74,75.55,2002
KPITTECH,20190624,96,99.7,94.7,98.6,297292
KPRMILL,20190624,625,627,609,613.25,15013
KRBL,20190624,309.45,310.6,298.1,300.3,58129
KREBSBIO,20190624,75.05,75.05,75.05,75.05,200
KRIDHANINF,20190624,10.85,10.85,10.85,10.85,21992
KSB,20190624,710,711.7,686,695.1,3270
KSCL,20190624,472.5,478.15,458.1,469.2,352750
KSERASERA,20190624,0.1,0.15,0.1,0.1,448946
KSK,20190624,0.75,0.8,0.7,0.75,1032963
KSL,20190624,214.95,214.95,210.5,211.8,18455
KTIL,20190624,36,40,35,36.75,20528
KTKBANK,20190624,103.2,103.65,101.5,102.1,1925264
KWALITY,20190624,3.15,3.15,3.1,3.15,348687
L&TFH,20190624,114.2,115.15,112.2,113.75,6192416
LAKSHVILAS,20190624,66,69.85,64.5,68.8,3807213
LALPATHLAB,20190624,1163,1178,1162,1171.6,92514
LAMBODHARA,20190624,38.65,39.85,37.4,37.7,4529
LAOPALA,20190624,184.6,186.45,182.9,185,17746
LASA,20190624,14.45,15.15,13.75,14.6,19489
LAURUSLABS,20190624,332,333.7,326.6,328.95,13426
LAXMIMACH,20190624,5248,5248,5106,5124.2,1082
LEEL,20190624,7.95,7.95,7.35,7.9,38506
LEMONTREE,20190624,66.8,67.25,64.7,64.9,1354760
LFIC,20190624,55.85,61.25,55.85,61.2,321
LGBBROSLTD,20190624,359.7,359.7,345.3,353.85,5443
LGBFORGE,20190624,2.6,2.6,2.6,2.6,1270
LIBERTSHOE,20190624,114.5,115.45,112,112.8,28260
LICHSGFIN,20190624,537,547.85,536.45,546.05,918341
LICNETFGSC,20190624,19.63,19.89,19.32,19.5,1467
LICNETFN50,20190624,122.2,122.3,122,122.3,233
LICNFNHGP,20190624,122.5,122.5,122.5,122.5,50
LINCOLN,20190624,159,162.05,159,159.75,2838
LINCPEN,20190624,200,204.9,197.3,197.65,466
LINDEINDIA,20190624,490.15,512,490.15,500.3,10417
LIQUIDBEES,20190624,1000,1000.01,999.99,999.99,1070041
LIQUIDETF,20190624,999.99,1000.01,999.99,1000,15373
LOKESHMACH,20190624,44.25,49,43.45,47.15,192455
LOTUSEYE,20190624,19.5,19.95,19.15,19.25,1080
LOVABLE,20190624,75.4,76.4,72.5,74.6,18668
LPDC,20190624,2.7,2.7,2.6,2.6,4180
LSIL,20190624,0.55,0.55,0.5,0.5,645274
LT,20190624,1545.5,1563.45,1537.15,1541,1941777
LTI,20190624,1700,1729.5,1675.05,1712.25,127475
LTTS,20190624,1718.3,1755.55,1718.3,1750.1,70833
LUMAXIND,20190624,1290,1290,1275,1279.5,978
LUMAXTECH,20190624,110,111,109.1,110.25,8455
LUPIN,20190624,731,742.5,725,732.8,2572927
LUXIND,20190624,1254.15,1271.95,1246,1256.45,62529
LYKALABS,20190624,21.5,22.35,21.15,22.2,7971
LYPSAGEMS,20190624,5.1,5.45,5.1,5.2,17272
M&M,20190624,626,637,626,634.85,2166403
M&MFIN,20190624,395,398,385.9,389.5,1431784
M100,20190624,18.48,18.48,18,18.21,8588
M50,20190624,116.85,116.85,112.91,112.94,946
MAANALU,20190624,83.05,85.5,81.5,82.45,1471
MADHAV,20190624,35.15,37.65,34.35,35.05,2423
MADHUCON,20190624,5.9,6.1,5.6,6.1,31449
MADRASFERT,20190624,21.95,22.3,21.55,22.15,93165
MAGADSUGAR,20190624,180.3,180.95,177.2,179.8,38715
MAGMA,20190624,125.3,127.95,124.55,127.3,866309
MAGNUM,20190624,6.2,6.9,5.65,6,33520
MAHABANK,20190624,14.95,15.45,14.8,14.9,432713
MAHAPEXLTD,20190624,84,90.5,81.9,82.85,581
MAHASTEEL,20190624,186.6,186.6,177.3,177.3,10863
MAHESHWARI,20190624,272.8,272.8,260,263.7,15793
MAHINDCIE,20190624,229,235.85,225,230.25,71743
MAHLIFE,20190624,410.95,416,407.6,413.1,7143
MAHLOG,20190624,488.7,494,477.9,480.65,71305
MAHSCOOTER,20190624,4698.1,4700,4605.1,4656.6,3741
MAHSEAMLES,20190624,454.95,454.95,435.55,439,16672
MAITHANALL,20190624,573,583.3,561.15,571.7,10379
MAJESCO,20190624,521,543.5,520.5,540.35,46822
MALUPAPER,20190624,23.25,23.25,22.2,22.25,2314
MAN50ETF,20190624,117.7,117.7,117.7,117.7,210
MANAKALUCO,20190624,5.35,5.85,5.35,5.75,482
MANAKCOAT,20190624,4.1,4.5,4.1,4.2,574
MANAKSIA,20190624,35,36.5,34,35,30175
MANAKSTEEL,20190624,17.65,17.7,17.05,17.45,4517
MANALIPETC,20190624,22.35,22.7,22.15,22.4,101083
MANAPPURAM,20190624,132.45,132.45,128.6,131.3,3275783
MANGALAM,20190624,34.15,34.15,31,31.85,5586
MANGCHEFER,20190624,36.3,37.5,36.15,36.65,12936
MANGLMCEM,20190624,236.3,254.8,236.3,252.85,36580
MANGTIMBER,20190624,10.05,10.05,9.8,9.8,2394
MANINDS,20190624,52,53.55,51.3,52.05,97234
MANINFRA,20190624,29.7,30.5,29.7,29.85,33267
MANPASAND,20190624,29.25,29.25,29.25,29.25,77917
MANUGRAPH,20190624,19.45,19.45,18.65,19,1436
MARALOVER,20190624,22.5,23.35,21.15,21.5,1966
MARATHON,20190624,90.7,93.45,90.4,91.05,1920
MARICO,20190624,369,373,368.1,369.4,2449869
MARKSANS,20190624,21.7,21.8,21.05,21.15,481718
MARUTI,20190624,6411,6497.1,6322.85,6459.9,911826
MASFIN,20190624,595,602.8,585,595.55,61715
MASTEK,20190624,476,480,461.2,469.15,20566
MATRIMONY,20190624,601.4,647.7,593,622.25,2425
MAWANASUG,20190624,44.75,46.3,44.15,45.65,124546
MAXINDIA,20190624,65.15,69.8,64.75,67.1,840579
MAXVIL,20190624,43.6,44.85,43.5,44.15,56289
MAYURUNIQ,20190624,274.45,276.1,265.3,269.4,14334
MAZDA,20190624,406.4,410,390.1,397.9,943
MBECL,20190624,3.35,3.6,3.35,3.45,23403
MBLINFRA,20190624,6.4,6.4,5.8,5.85,73344
MCDHOLDING,20190624,19.75,20.65,19.6,19.8,4540
MCDOWELL-N,20190624,554.35,562.6,552.2,560.05,706786
MCLEODRUSS,20190624,16.3,17.55,16.25,16.25,397385
MCX,20190624,803.2,807.35,786.8,788.9,265776
MEGASOFT,20190624,7.1,7.65,7.05,7.45,19946
MEGH,20190624,63.05,64.5,63.05,63.55,170220
MELSTAR,20190624,1.55,1.55,1.55,1.55,50
MENONBE,20190624,70.8,70.8,69,69.45,10409
MEP,20190624,32.8,35.25,31.85,33.9,295515
MERCATOR,20190624,1.5,1.6,1.5,1.5,2229307
METALFORGE,20190624,5.3,5.3,5,5.05,14087
METKORE,20190624,0.4,0.4,0.35,0.4,12767
METROPOLIS,20190624,980,989.85,966,971.9,11213
MFSL,20190624,419.7,424.65,415.55,419.15,213331
MGL,20190624,850,850,818,827.9,849371
MHRIL,20190624,224,228.5,222.95,225.3,10190
MIC,20190624,0.75,0.8,0.75,0.8,144137
MIDHANI,20190624,127,127.05,124.1,124.6,24346
MIL,20190624,5,5,5,5,965
MINDACORP,20190624,109.8,109.8,106.15,106.6,48419
MINDAIND,20190624,328,329.8,316.3,319.9,91880
MINDTECK,20190624,38.7,39.8,38,38.95,5281
MINDTREE,20190624,968.1,968.4,957.1,964.1,1108671
MIRCELECTR,20190624,17.15,17.25,16.7,16.85,48554
MIRZAINT,20190624,65,65.7,63.1,63.5,243563
MMFL,20190624,505.1,506.8,495,498.9,2528
MMTC,20190624,23.35,23.6,23.1,23.2,197063
MOHITIND,20190624,5.9,6.6,5.8,6.1,1860
MOHOTAIND,20190624,34.45,34.8,33.1,33.95,3821
MOIL,20190624,151.2,153.35,150.55,151.15,48603
MOLDTECH,20190624,53.55,55.55,51.6,52.1,10215
MOLDTKPAC,20190624,240,243.25,240,240.45,11436
MONSANTO,20190624,2218,2218,2150,2179.2,2711
MONTECARLO,20190624,300,304.5,300,302.7,10118
MORARJEE,20190624,14.75,15.35,14.75,14.95,1228
MOREPENLAB,20190624,17.2,17.35,16.85,16.95,253398
MOTHERSUMI,20190624,126.7,127,120.2,121.15,11494503
MOTILALOFS,20190624,690.05,691.9,675,677.9,51761
MOTOGENFIN,20190624,41.95,41.95,38,40.95,2795
MPHASIS,20190624,941.1,966,939.85,963.3,66038
MPSLTD,20190624,542,565,540,559.95,3236
MRF,20190624,54600,55089.95,54555.25,54660.7,5044
MRO-TEK,20190624,26.95,26.95,24.75,25.1,6978
MRPL,20190624,61.55,61.7,59.4,60.85,556201
MSPL,20190624,6.7,7.45,6.4,6.6,45795
MSTCLTD,20190624,87.2,89.3,86.1,87.15,17754
MTEDUCARE,20190624,65.1,66,63.65,64.35,250483
MTNL,20190624,7.9,8.2,7.65,7.7,1128112
MUKANDENGG,20190624,14.2,14.5,14.1,14.2,4777
MUKANDLTD,20190624,50.4,53,49.1,49.45,58787
MUKTAARTS,20190624,39,39,36.25,37.3,2380
MUNJALAU,20190624,42.7,42.75,41.5,41.7,39280
MUNJALSHOW,20190624,151.55,152.9,145,145.4,9784
MURUDCERA,20190624,17.9,18.35,17.65,17.9,7431
MUTHOOTCAP,20190624,699,710,691.95,709,3390
MUTHOOTFIN,20190624,623.75,625.25,611.6,614.65,321889
MVL,20190624,0.15,0.25,0.15,0.2,891152
N100,20190624,531,535,528.01,533.96,8619
NACLIND,20190624,29.9,30.8,29.2,29.65,6279
NAGAFERT,20190624,5.1,5.2,4.95,5.05,158246
NAGAROIL,20190624,0.25,0.3,0.25,0.25,416997
NAGREEKCAP,20190624,10.25,11.1,9.6,10.5,4486
NAGREEKEXP,20190624,18.6,18.9,18.25,18.3,1298
NAHARCAP,20190624,79.1,80.95,79.1,79.55,481
NAHARINDUS,20190624,35,35.45,33.65,34.5,4522
NAHARPOLY,20190624,35.5,36.55,35,35.25,12626
NAHARSPING,20190624,72.35,72.4,70,71.3,2709
NATCOPHARM,20190624,538.9,548.45,528,546.1,553271
NATHBIOGEN,20190624,416.35,420.25,408.55,415.45,6659
NATIONALUM,20190624,49.45,49.6,48.6,48.9,5625673
NATNLSTEEL,20190624,2.85,3.4,2.85,3.2,20318
NAUKRI,20190624,2133.3,2192,2133.3,2174.7,75991
NAVINFLUOR,20190624,717,725.5,697.1,701.25,19747
NAVKARCORP,20190624,29.3,29.85,28.7,29,71055
NAVNETEDUL,20190624,107.45,107.45,104,105.95,26371
NBCC,20190624,57.6,62.45,57.6,61.95,14487442
NBIFIN,20190624,1300.1,1322,1299.6,1322,490
NBVENTURES,20190624,95.15,97.4,95.15,96.85,69978
NCC,20190624,100,101.6,99.2,100.55,6699888
NCLIND,20190624,132.55,136.75,131.55,134.25,10201
NDGL,20190624,639,670,639,656.65,63
NDL,20190624,39.75,41.4,39.75,40.05,15287
NDTV,20190624,34.5,36.5,34.45,35.1,13822
NECCLTD,20190624,7.25,7.25,6.8,6.9,25480
NECLIFE,20190624,16,16,15.5,15.55,48619
NELCAST,20190624,47.15,47.5,46.4,47.1,10595
NELCO,20190624,283.9,286.55,280.25,282.35,36658
NEOGEN,20190624,361,366,345.4,349.7,110594
NESCO,20190624,554.85,554.85,544.05,547.15,7188
NESTLEIND,20190624,11600,11760,11550.15,11712,24222
NETWORK18,20190624,26.75,27.6,26.5,27.2,136079
NEULANDLAB,20190624,521,534,492.2,519.2,18888
NEWGEN,20190624,301,310,299.55,303.8,13018
NEXTMEDIA,20190624,12.85,14.5,12.8,13.6,4590
NFL,20190624,35.7,36.1,35.5,35.9,252353
NH,20190624,233.8,238.5,232,237.3,20122
NHPC,20190624,25.2,25.4,24.95,25.05,1948350
NIACL,20190624,147.2,151.4,147.2,149.05,22467
NIBL,20190624,15,16,14.3,15.3,9228
NIFTYBEES,20190624,1250,1274.88,1230.5,1234.06,43834
NIFTYEES,20190624,14999,14999,14999,14999,1
NIITLTD,20190624,104.1,105.5,103.2,103.4,267692
NIITTECH,20190624,1306.8,1325.05,1305.35,1319.8,311406
NILAINFRA,20190624,7,7.35,7,7.25,373271
NILASPACES,20190624,1.75,1.8,1.75,1.8,572005
NILKAMAL,20190624,1190,1193.35,1166.05,1172.05,4944
NIPPOBATRY,20190624,469.95,475.05,463,470.3,830
NITCO,20190624,32.75,32.75,31.55,32.4,41376
NITESHEST,20190624,2.05,2.15,1.95,1.95,888945
NITINFIRE,20190624,0.6,0.7,0.6,0.6,84912
NITINSPIN,20190624,69.2,71.8,69.05,69.75,16393
NKIND,20190624,32,33.8,32,32.3,2748
NLCINDIA,20190624,63.55,63.55,62.25,62.55,1633856
NMDC,20190624,110.9,111.8,109.3,109.85,2251595
NOCIL,20190624,119,119.75,117.25,117.75,147658
NOIDATOLL,20190624,3.5,3.5,3.2,3.25,22346
NRAIL,20190624,224.65,235.8,218,225.3,8785
NRBBEARING,20190624,156,162.7,155.2,156.2,13517
NTL,20190624,0.7,0.7,0.65,0.65,324
NTPC,20190624,134.7,136,133.75,135.6,5918107
NUCLEUS,20190624,346.1,350,346.1,348.35,3955
OBEROIRLTY,20190624,557,559,540,541.9,158732
OCCL,20190624,1155.8,1155.85,1125,1149.2,1551
OFSS,20190624,3097.9,3135.35,3090.25,3113.8,19758
OIL,20190624,180.85,181.3,175.7,176.45,643790
OILCOUNTUB,20190624,7.3,7.3,6.2,6.9,85694
OISL,20190624,7.9,7.9,7.2,7.2,77785
OLECTRA,20190624,189,189.85,177,178.45,77551
OMAXAUTO,20190624,49.5,49.85,47.45,48.15,5901
OMAXE,20190624,200.45,201.45,198.5,199.45,384795
OMKARCHEM,20190624,7.65,8.4,7.6,7.65,72941
OMMETALS,20190624,22.4,23.25,22.4,22.95,52653
ONELIFECAP,20190624,7.85,7.9,7.3,7.7,4457
ONEPOINT,20190624,25.25,33,25.25,29.95,16371
ONGC,20190624,171.15,171.85,164.85,165.2,6585159
ONMOBILE,20190624,32.75,33.15,31.85,31.95,25703
ONWARDTEC,20190624,66.9,68.4,62.75,67.8,21361
OPTIEMUS,20190624,51,53,48,48,49589
OPTOCIRCUI,20190624,5.1,5.15,4.9,5,199768
ORBTEXP,20190624,118.7,118.7,115.55,115.6,217
ORICONENT,20190624,20.15,20.85,19.25,20.25,52562
ORIENTABRA,20190624,18.1,18.45,17.3,17.55,12427
ORIENTALTL,20190624,11.9,12.45,11.9,12.05,17467
ORIENTBANK,20190624,93.6,94.8,91.1,91.8,2822702
ORIENTBELL,20190624,138.15,141.35,135.7,139.9,6756
ORIENTCEM,20190624,103.9,107.7,99.55,101.35,234800
ORIENTELEC,20190624,160.5,164.9,156.35,157.5,112207
ORIENTHOT,20190624,38.35,39.75,38.35,39.05,3103
ORIENTLTD,20190624,136.55,158,136.5,150.6,109
ORIENTPPR,20190624,28.8,29.25,28.35,28.65,242696
ORIENTREF,20190624,210.05,210.05,200.05,201.05,11947
ORISSAMINE,20190624,708.5,724,704,714.8,2122
ORTEL,20190624,1.95,1.95,1.95,1.95,300
ORTINLABSS,20190624,13,13.5,12.7,12.9,6008
OSWALAGRO,20190624,7.5,7.5,6.5,6.6,11784
PAGEIND,20190624,20810,20874.8,20590.2,20630.35,15758
PAISALO,20190624,368,369.8,368,369.1,6402
PALASHSECU,20190624,41,42.95,41,42.65,122
PALREDTEC,20190624,28,29.05,27.3,27.55,7610
PANACEABIO,20190624,158.85,159.15,156.1,157.05,21192
PANAMAPET,20190624,96,99.9,93.35,95.8,5048
PAPERPROD,20190624,257,262.1,254.1,257.4,10109
PARABDRUGS,20190624,0.9,0.9,0.85,0.85,10533
PARACABLES,20190624,11,11.95,11,11.6,37080
PARAGMILK,20190624,245,249.8,243.3,245.35,144633
PARSVNATH,20190624,3.4,3.6,3.25,3.35,28759
PATELENG,20190624,19.25,20.1,19.25,19.55,94777
PATINTLOG,20190624,38.2,39.9,38.2,39,6797
PATSPINLTD,20190624,7.95,8.15,7.75,8.1,3862
PCJEWELLER,20190624,52.35,56.7,48.6,49.7,48231013
PDMJEPAPER,20190624,14.95,15.05,14,14,40524
PDPL,20190624,4.65,5.6,4.6,5,12230
PDSMFL,20190624,328,328,309,315.95,16707
PEARLPOLY,20190624,12.35,13,12.35,13,3100
PEL,20190624,1909.2,1988.55,1909.2,1943.1,1588437
PENIND,20190624,33.45,33.65,33,33.1,42504
PENINLAND,20190624,5.9,6.1,5.6,5.8,200780
PERSISTENT,20190624,634.95,635.5,625,628.3,83391
PETRONENGG,20190624,8.1,8.1,8.1,8.1,1210
PETRONET,20190624,242,243,239.75,242,1331895
PFC,20190624,130.1,132.4,130.1,131.65,4190778
PFIZER,20190624,3250,3289,3000.05,3274,12658
PFOCUS,20190624,58.3,58.9,53.2,54.95,8920
PFS,20190624,15.05,15.15,14.9,14.95,237327
PGEL,20190624,47.95,57.7,47.95,56.45,233200
PGHH,20190624,10764.95,10900,10634.3,10717.95,2064
PGHL,20190624,3902,3960.7,3902,3950.65,3902
PGIL,20190624,156.05,164.5,156,162.25,5863
PHILIPCARB,20190624,117.5,118.8,114.5,115.3,303846
PHOENIXLTD,20190624,659,659,650,650.8,10773
PIDILITIND,20190624,1227,1232.4,1215.15,1226.3,201599
PIIND,20190624,1198,1199.9,1166.3,1174.1,57398
PILANIINVS,20190624,2250,2250,2165,2198.25,3128
PILITA,20190624,9.4,9.7,9.15,9.6,581291
PIONDIST,20190624,117.3,124.2,117.3,120.55,1318
PIONEEREMB,20190624,21.5,22.5,21.2,22.4,4505
PIRPHYTO,20190624,24.2,24.8,24.2,24.6,1617
PITTIENG,20190624,45.5,49,45.05,46.75,57450
PKTEA,20190624,126.35,135.65,126.35,129,473
PLASTIBLEN,20190624,189.5,189.5,185,185,1049
PNB,20190624,77,77.6,76.3,76.85,17893572
PNBGILTS,20190624,34.05,34.3,33.4,33.8,77732
PNBHOUSING,20190624,791.1,811,775,779.35,282089
PNC,20190624,15.4,16.45,15.4,16.3,6766
PNCINFRA,20190624,198.75,200,195.2,198.5,121843
PODDARHOUS,20190624,555,560,545,545,585
PODDARMENT,20190624,158,169,158,166.45,543
POKARNA,20190624,143.35,148.8,143.2,147.1,24320
POLYCAB,20190624,590.25,599,590,596.3,41015
POLYMED,20190624,175.85,177,173,175,3556
POLYPLEX,20190624,534,536.35,517.85,519.15,25653
PONNIERODE,20190624,113,123.4,111.35,114.7,328
POWERGRID,20190624,200,200.75,197.55,199.05,5559408
POWERMECH,20190624,949.05,975.8,949.05,968.45,11149
PPAP,20190624,242,249.35,242,244.3,5288
PPL,20190624,90.3,91.9,90.25,90.25,71894
PRABHAT,20190624,60.8,61.4,59.55,60,24909
PRAENG,20190624,7.4,7.4,7.3,7.3,1251
PRAJIND,20190624,140,140.65,138,139.7,565245
PRAKASH,20190624,66.7,68,62,65.35,1138363
PRAKASHCON,20190624,3.15,3.2,3.1,3.15,86013
PRAKASHSTL,20190624,0.25,0.25,0.25,0.25,6600
PRAXIS,20190624,96.1,102.45,96.1,99.6,1476
PRECAM,20190624,62.25,63,60.6,60.9,256964
PRECOT,20190624,32.4,32.5,32.15,32.15,4
PRECWIRE,20190624,186,186,181.95,183.7,4524
PREMEXPLN,20190624,189.4,194.45,185.3,190.7,4235
PREMIER,20190624,4,4.3,4,4.2,409
PREMIERPOL,20190624,23.5,23.7,22.55,22.8,1899
PRESSMN,20190624,25.7,27.3,25.7,26,8467
PRESTIGE,20190624,273.85,274.55,266.1,268.75,217798
PRICOLLTD,20190624,32.05,32.5,31,31.95,79135
PRIMESECU,20190624,39,40,35.5,38.85,163064
PROSEED,20190624,0.35,0.35,0.3,0.3,78547
PROVOGE,20190624,0.95,1,0.95,0.95,7687
PROZONINTU,20190624,21.7,22,21.5,21.6,12688
PRSMJOHNSN,20190624,92,92.35,90.75,91.05,119127
PSB,20190624,24.75,24.95,23.8,24.25,57552
PSL,20190624,0.9,0.9,0.8,0.8,6200
PSPPROJECT,20190624,526.9,526.9,519.75,524.75,21512
PSUBNKBEES,20190624,342,351,340.5,340.5,757
PTC,20190624,64.4,65.5,64.2,64.95,372499
PTL,20190624,40.1,41,40.1,40.8,7583
PUNJABCHEM,20190624,612.05,651,609,648.2,4477
PUNJLLOYD,20190624,1.35,1.35,1.3,1.35,209532
PURVA,20190624,70.6,76,70.6,74.1,113013
PVR,20190624,1604.45,1608.9,1565,1601.55,281342
QGOLDHALF,20190624,1495.15,1503.45,1493,1495,2415
QNIFTY,20190624,1196,1196,1196,1196,2
QUESS,20190624,605.05,609.95,588.55,589.8,33859
QUICKHEAL,20190624,160.85,163.35,158.4,161.4,44231
QUINTEGRA,20190624,0.9,0.9,0.9,0.9,8609
RADAAN,20190624,1.5,1.55,1.4,1.45,11235
RADICO,20190624,279.8,289.8,278.5,283.65,722848
RADIOCITY,20190624,58.45,58.45,57.1,58,45977
RAIN,20190624,98,100.65,97.2,99.3,446986
RAJESHEXPO,20190624,723,740,707.3,725.25,415931
RAJSREESUG,20190624,23,23.05,21.6,21.75,3353
RALLIS,20190624,145,146.45,142.55,144.6,50652
RAMANEWS,20190624,17.3,18.35,16.8,17,22757
RAMASTEEL,20190624,89.05,91.65,89.05,90.2,4052
RAMCOCEM,20190624,805.1,808,791.55,794.65,277366
RAMCOIND,20190624,206,209.95,203.1,205.2,36008
RAMCOSYS,20190624,209.4,217.15,208.2,213.65,13061
RAMGOPOLY,20190624,1.9,1.9,1.9,1.9,9
RAMKY,20190624,97,97.75,93.05,94.4,56585
RANASUG,20190624,2.8,2.85,2.75,2.75,83376
RANEENGINE,20190624,452.15,456.05,450.5,451.1,749
RANEHOLDIN,20190624,1099,1099,1075,1081.65,416
RATNAMANI,20190624,967.9,973,942.2,957.05,193332
RAYMOND,20190624,749,759.55,733.45,740.35,388794
RBL,20190624,655,655,632.05,638.2,3445
RBLBANK,20190624,610.9,622.75,610,618.5,1418827
RCF,20190624,58.8,60.8,58.4,59.95,712679
RCOM,20190624,1.3,1.3,1.3,1.3,2428049
RECLTD,20190624,153.4,156.7,153.4,155.8,3678181
REDINGTON,20190624,112.25,115.5,110,111.4,252043
REFEX,20190624,80.8,81.35,75.9,77.8,80980
RELAXO,20190624,833.75,850,833.75,848.85,59336
RELCAPITAL,20190624,67,72.25,64.3,69,30896265
RELCNX100,20190624,121.09,121.74,120.48,121.03,295
RELCONS,20190624,53.48,53.48,49.8,50.3,992
RELDIVOPP,20190624,31,31,30.35,30.65,1430
RELIANCE,20190624,1272.15,1276.45,1257.1,1262.4,5150998
RELIGARE,20190624,23.3,24.25,23.2,23.65,39981
RELINFRA,20190624,55,59.5,53.5,56.5,31114504
RELNV20,20190624,599,599,575,580.26,1086
REMSONSIND,20190624,97,97.45,95.5,95.5,6726
RENUKA,20190624,9,9.1,8.95,9.05,184826
REPCOHOME,20190624,378,383.2,370.85,372.95,154543
REPRO,20190624,499.85,536,487.05,525,4596
RESPONIND,20190624,91.9,91.9,89.95,90.3,139013
RETFMID150,20190624,63.99,67.3,62.21,62.41,36970
REVATHI,20190624,400,412,400,409.2,145
RGL,20190624,264.9,275,264.9,268.05,2100
RHFL,20190624,11.1,11.85,11,11.1,603925
RICOAUTO,20190624,62.2,62.7,60.05,60.35,115996
RIIL,20190624,291.85,292,285.5,289.35,73763
RITES,20190624,285,289.6,275.2,276.85,924069
RKDL,20190624,7.7,7.7,7.2,7.7,9795
RKFORGE,20190624,418.2,428.45,414,416.75,3967
RMCL,20190624,6.9,7.15,6.6,6.65,131713
RML,20190624,307.95,313.3,303,305.05,5272
RNAM,20190624,219.95,220.5,219.3,219.45,914847
RNAVAL,20190624,4.45,4.65,4.2,4.25,1153061
ROHITFERRO,20190624,1,1.05,1,1,6101
ROHLTD,20190624,106,106,102.55,103.05,5002
ROLLT,20190624,1.9,1.9,1.85,1.85,9364
ROLTA,20190624,5.5,5.5,5.25,5.25,186928
ROSSELLIND,20190624,45.05,45.05,40.5,42.05,2050
RPGLIFE,20190624,254.4,265,245.7,256.1,11228
RPOWER,20190624,5.4,5.7,4.55,4.6,93057042
RPPINFRA,20190624,130,133.9,125,127.45,65174
RRSLGETF,20190624,19.9,20.4,19.34,19.38,12515
RSSOFTWARE,20190624,22.25,23.4,22.1,22.45,24021
RSWM,20190624,149.5,155,149.5,154.2,11479
RSYSTEMS,20190624,41,41,38.6,39.25,11409
RTNINFRA,20190624,1.8,1.8,1.65,1.7,378953
RTNPOWER,20190624,1.75,1.8,1.65,1.65,1108947
RUBYMILLS,20190624,214.35,223.75,213.9,217.4,1851
RUCHINFRA,20190624,2.45,2.45,2.4,2.4,5830
RUCHIRA,20190624,94.5,94.5,90.55,90.95,18146
RUCHISOYA,20190624,5.6,5.8,5.6,5.75,445907
RUPA,20190624,235,244.3,233.45,239.15,11926
RUSHIL,20190624,517.9,518,472,481.05,13817
RVNL,20190624,26.4,26.5,25.9,26.1,3136463
SABTN,20190624,3.1,3.3,3,3,6885
SADBHAV,20190624,252.9,256.9,247,248.75,42161
SADBHIN,20190624,70.05,72.5,70,70.35,1798
SAGARDEEP,20190624,57,58.2,56.2,57.45,4470
SAGCEM,20190624,611.2,631.95,610,615.35,1700
SAIL,20190624,49.9,50.85,48.6,49.15,21205616
SAKAR,20190624,57,61,57,61,210
SAKHTISUG,20190624,9.35,9.4,9.05,9.1,12336
SAKSOFT,20190624,327.35,334.9,324,330.45,10975
SAKUMA,20190624,16.7,18.35,16.7,18.2,689837
SALASAR,20190624,149,151.65,142.55,146,8131
SALONA,20190624,82,88.6,80.4,81.95,2096
SALSTEEL,20190624,3.4,3.4,2.95,3,14067
SALZERELEC,20190624,122.2,124.8,120.75,123.9,3688
SAMBHAAV,20190624,3.95,4.45,3.95,4.35,60903
SANCO,20190624,18.8,18.8,18.05,18.6,23327
SANDESH,20190624,664.95,669.6,651.05,663.7,384
SANDHAR,20190624,280,282.95,269.7,281.7,14724
SANGAMIND,20190624,50.5,54.5,50.5,51.55,2448
SANGHIIND,20190624,62.05,62.5,61,61.5,27586
SANGHVIFOR,20190624,20.25,21.2,20.25,21.2,27
SANGHVIMOV,20190624,109.25,110.95,104.2,105.55,11633
SANOFI,20190624,5358,5480,5280,5435.8,10299
SANWARIA,20190624,6,6.1,5.9,5.95,1030566
SARDAEN,20190624,221.35,227.85,221.35,225.45,14253
SAREGAMA,20190624,525,545,525,543.4,12716
SARLAPOLY,20190624,25.9,25.9,25.15,25.7,10635
SASKEN,20190624,727.9,730,716.4,719.7,11087
SASTASUNDR,20190624,111,113.2,109.15,111.8,391
SATHAISPAT,20190624,6.2,6.8,6.2,6.8,5640
SATIN,20190624,297.4,301.1,293,298.15,10813
SBIETFQLTY,20190624,96,96.03,95.5,95.99,1535
SBILIFE,20190624,705.15,713.4,698.95,710.6,376039
SBIN,20190624,350,354.75,349.65,353.2,17919504
SCAPDVR,20190624,0.6,0.6,0.6,0.6,2019
SCHAEFFLER,20190624,4799.65,4920,4753.35,4902.4,808
SCHAND,20190624,87.6,90.15,87.05,87.9,14073
SCHNEIDER,20190624,90.05,91.9,89.25,90.05,36114
SCI,20190624,28.85,29.2,28.5,28.7,432929
SEAMECLTD,20190624,500,500,476.15,488.55,7313
SELAN,20190624,171.7,180,171.7,179.1,47206
SELMCL,20190624,0.9,0.95,0.8,0.85,92122
SEPOWER,20190624,3.3,3.6,3.3,3.6,4129
SEQUENT,20190624,70.55,71.4,67.8,68.55,90932
SESHAPAPER,20190624,916,932.95,916,917.65,904
SETCO,20190624,19.05,19.9,19.05,19.5,66964
SETFGOLD,20190624,3042.3,3060,3038.5,3042.6,4567
SETFNIF50,20190624,120,120.59,119.57,119.97,73797
SETFNIFBK,20190624,309.62,310.89,307,308.23,13326
SETFNN50,20190624,265,285,265,275.47,3174
SFL,20190624,1339,1339,1290.1,1305.8,4560
SGL,20190624,11.5,11.85,11.1,11.25,24178
SHAHALLOYS,20190624,13.9,14.85,13.45,13.65,534
SHAKTIPUMP,20190624,403,408.8,395.6,400.8,22883
SHALBY,20190624,116.75,116.75,111,113.1,9358
SHALPAINTS,20190624,74,75.85,72,74,39798
SHANKARA,20190624,461.9,461.9,434.05,439.35,39937
SHANTIGEAR,20190624,115.15,116.5,113.55,115.3,1365
SHARDACROP,20190624,317.4,323.05,310.2,312.55,6001
SHARDAMOTR,20190624,1365,1448,1338,1343.3,650
SHARIABEES,20190624,269.9,269.9,250.75,263.62,196
SHEMAROO,20190624,354.85,357.25,336.9,340.65,4236
SHILPAMED,20190624,348.35,349.5,345.25,348.2,166205
SHIRPUR-G,20190624,15.95,16,14.8,15.35,83954
SHIVAMAUTO,20190624,30,30,28.4,29.05,19836
SHIVAMILLS,20190624,47.05,47.3,47,47.2,120
SHIVATEX,20190624,143,143.2,131.25,134.65,1452
SHK,20190624,130.3,131.25,129.8,130.15,12386
SHOPERSTOP,20190624,485,488,471.6,479.55,48537
SHREECEM,20190624,21154.4,21389.75,21000.65,21081.3,21987
SHREEPUSHK,20190624,117.05,119.9,115.55,119.25,10568
SHREERAMA,20190624,5.85,6.45,5.55,6.4,101334
SHREYANIND,20190624,142.55,143.9,139.35,141,8848
SHREYAS,20190624,139.55,143,139.55,142.85,1039
SHRIRAMCIT,20190624,1386.95,1400,1363,1378.1,5349
SHRIRAMEPC,20190624,8.4,9.2,8,8.3,145197
SHYAMCENT,20190624,4.75,5,4.45,4.85,15397
SICAGEN,20190624,20.5,22.3,20.5,21,7409
SICAL,20190624,100.05,102,98.5,99.7,3541
SIEMENS,20190624,1249,1255,1223.05,1247.85,340429
SIGIND,20190624,28.65,29.4,28.5,28.5,3218
SIL,20190624,10.75,11.1,10.75,11.1,13831
SILINV,20190624,173.45,180.65,172.05,173.65,1355
SIMBHALS,20190624,7.95,7.95,7.3,7.45,8541
SIMPLEXINF,20190624,128.6,129.9,125.4,127.95,15064
SINTEX,20190624,2.9,2.95,2.9,2.9,1093955
SIS,20190624,936.15,939.25,917.05,923.85,1402
SITASHREE,20190624,0.4,0.45,0.4,0.4,25530
SITINET,20190624,2.6,2.75,2.55,2.6,39349
SIYSIL,20190624,293,293,279,283.95,6674
SJVN,20190624,24.65,25.05,24.65,24.9,616819
SKFINDIA,20190624,2000,2020,1985,2000.05,3048
SKIL,20190624,8.5,8.8,8.15,8.4,10480
SKIPPER,20190624,55.85,56.9,50.4,51.95,44023
SKMEGGPROD,20190624,39.05,41.5,38.65,39.75,14224
SMARTLINK,20190624,106.5,106.9,105.55,105.9,19433
SMLISUZU,20190624,758.5,760.85,752.2,755.75,3471
SMPL,20190624,0.35,0.4,0.35,0.4,12621
SMSLIFE,20190624,422.05,432.75,422.05,424.65,2107
SMSPHARMA,20190624,54,55.1,53.5,53.85,6306
SNOWMAN,20190624,32.2,32.8,31.6,32,158239
SOBHA,20190624,519.7,528.95,515.1,521.8,406558
SOLARA,20190624,443.65,468,443.6,454.9,10402
SOLARINDS,20190624,1161.1,1161.1,1120,1128.45,4141
SOMANYCERA,20190624,427,427,407.55,410.45,12779
SOMATEX,20190624,3.15,3.15,3,3,1520
SOMICONVEY,20190624,18.65,19.45,17.35,17.55,1219
SONATSOFTW,20190624,347.95,354.95,345.85,349.1,55110
SORILINFRA,20190624,190,201,185.55,189.05,88147
SOTL,20190624,1115.65,1130.65,1103,1115.3,205
SOUTHBANK,20190624,13.2,13.2,13,13.15,7471628
SOUTHWEST,20190624,21,25,21,21.55,3515
SPAL,20190624,286,290.65,285,287.65,2023
SPARC,20190624,123,123,119.25,120.35,185973
SPCENET,20190624,0.85,0.85,0.85,0.85,1880
SPECIALITY,20190624,79.85,81.9,79.5,80.55,6822
SPENCERS,20190624,97.5,100.5,96.8,98.9,163709
SPENTEX,20190624,0.95,1,0.95,0.95,4916
SPIC,20190624,22.75,22.75,22.05,22.45,30460
SPICEMOBI,20190624,8.4,8.55,8.4,8.55,80
SPLIL,20190624,43,44.9,41.3,41.7,51997
SPMLINFRA,20190624,17.75,18.25,16.6,17.75,17388
SPTL,20190624,7.45,7.7,7.1,7.1,2117629
SPYL,20190624,0.25,0.25,0.2,0.2,289801
SREEL,20190624,184.9,184.9,178.95,179.6,23005
SREINFRA,20190624,18.4,18.75,17.75,18.15,744634
SRF,20190624,3034,3042,2985,2990,181384
SRHHYPOLTD,20190624,132.65,137.7,126.9,128.7,11952
SRIPIPES,20190624,166,169.1,165.2,166.7,92899
SRTRANSFIN,20190624,1107.2,1118.9,1080.8,1114.2,3237919
SSWL,20190624,792.95,793.8,780,788.35,21847
STAMPEDE,20190624,0.9,1,0.9,0.9,202394
STAR,20190624,409.85,412.6,402.9,405.15,561986
STARCEMENT,20190624,126.8,126.8,121,122.25,216085
STARPAPER,20190624,105,106,100.5,102.3,31165
STCINDIA,20190624,106.1,107.8,106.1,107.65,32823
STEELXIND,20190624,12.55,12.85,12.15,12.2,12763
STEL,20190624,87.85,87.85,85.05,85.95,5024
STERTOOLS,20190624,202,218,201.2,210.45,3182
STRTECH,20190624,174.1,176.25,173,173.8,633648
SUBCAPCITY,20190624,11.45,11.45,11.45,11.45,50
SUBEX,20190624,6.85,7,6.6,6.65,704643
SUBROS,20190624,241.1,242.95,238,241.45,9958
SUDARSCHEM,20190624,325.65,330,318.55,319.6,5410
SUJANAUNI,20190624,0.2,0.25,0.2,0.25,187860
SUMEETINDS,20190624,2.8,3.1,2.8,2.95,41075
SUMMITSEC,20190624,490.05,513.15,486.1,487.35,2342
SUNCLAYLTD,20190624,2458.05,2464,2400,2411.85,285
SUNDARAM,20190624,1.7,1.9,1.7,1.8,241521
SUNDARMFIN,20190624,1589.8,1638,1568.25,1620.55,339096
SUNDARMHLD,20190624,87.3,91.4,85.3,87.05,32658
SUNDRMBRAK,20190624,300,320.15,300,307.8,1863
SUNDRMFAST,20190624,527,533,520.2,524.2,43629
SUNFLAG,20190624,36,37,33.25,33.8,120077
SUNILHITEC,20190624,0.45,0.45,0.4,0.4,921800
SUNPHARMA,20190624,381.8,385.4,377.5,383.45,3702836
SUNTECK,20190624,433,434,413,419.25,241464
SUNTV,20190624,525,525.85,516.55,518.7,1204649
SUPERHOUSE,20190624,93.1,96.05,93.1,94.6,1249
SUPERSPIN,20190624,5.75,6.2,5.2,6,49941
SUPPETRO,20190624,202.7,205.05,202,202,4110
SUPRAJIT,20190624,200.4,201.55,198.6,199.75,27406
SUPREMEIND,20190624,1075,1075,1026.6,1043,61140
SUPREMEINF,20190624,19.5,19.55,19.15,19.15,3349
SURANASOL,20190624,7,7.15,6.95,7.05,10180
SURANAT&P,20190624,3.45,4,3.45,3.75,14330
SURYALAXMI,20190624,25.05,26.25,24.25,25.5,6086
SURYAROSNI,20190624,240,240,233.85,234.75,15264
SUTLEJTEX,20190624,31.55,31.8,30,30.7,40784
SUVEN,20190624,268.2,273.45,268.2,270.9,72005
SUZLON,20190624,4.9,5.25,4.85,4.95,89307853
SWANENERGY,20190624,104.5,104.9,103.1,104.45,75384
SWARAJENG,20190624,1394.05,1427,1385,1398.55,5346
SWELECTES,20190624,204.5,213.55,201.05,208.4,1597
SYMPHONY,20190624,1248,1248,1219.05,1228.65,6817
SYNCOM,20190624,1.6,1.65,1.55,1.55,11192
SYNDIBANK,20190624,37.2,37.3,36.3,36.5,5293176
SYNGENE,20190624,333,337.9,329.15,332.55,85658
TAINWALCHM,20190624,58,58,58,58,1
TAJGVK,20190624,186.95,187,181.05,182,5254
TAKE,20190624,126.5,128.35,122.8,123.85,38827
TALBROAUTO,20190624,168,168,152,154.95,13638
TALWALKARS,20190624,56.25,58.4,54.25,56.05,462835
TALWGYM,20190624,103.8,106,102.9,104.2,40981
TANLA,20190624,69.2,70.65,68.65,70.15,795796
TANTIACONS,20190624,2.25,2.25,2.15,2.15,900
TARAJEWELS,20190624,0.85,0.95,0.85,0.9,7316
TARAPUR,20190624,6.25,6.25,6.25,6.25,600
TARMAT,20190624,32,32.75,30.4,32.15,7738
TASTYBITE,20190624,9211.05,9549.9,9211.05,9503.2,1164
TATACHEM,20190624,607.6,616,606.5,611.4,587844
TATACOFFEE,20190624,80.55,81.6,78.4,79.7,191129
TATACOMM,20190624,482.25,487,476.9,479.1,232150
TATAELXSI,20190624,862.7,869,849,851.6,206148
TATAGLOBAL,20190624,261,263,256.75,259.95,2281154
TATAINVEST,20190624,859.65,862.1,850.1,851.45,10114
TATAMETALI,20190624,607.9,611.9,601,606.85,21354
TATAMOTORS,20190624,158.7,160.2,156.2,159.3,13185118
TATAMTRDVR,20190624,76.7,77.95,75.25,77.7,3862527
TATAPOWER,20190624,65,65.7,64.5,65.05,3456625
TATASPONGE,20190624,560,563,542,548.9,280192
TATASTEEL,20190624,497.2,499.8,481.85,486.25,7262000
TATASTLBSL,20190624,29.1,29.45,28.5,28.75,705735
TBZ,20190624,47,48.5,45.55,46.55,191925
TCI,20190624,297.4,302.3,286.7,297.4,18020
TCIDEVELOP,20190624,362,399,347,355,249
TCIEXP,20190624,619.95,629.9,608.05,624.4,16304
TCIFINANCE,20190624,13.45,13.65,12.95,13.2,6725
TCNSBRANDS,20190624,776.7,811.9,776.7,790.65,1174
TCPLPACK,20190624,345.55,345.55,331.15,338,871
TCS,20190624,2254.15,2280,2250.8,2275.5,1382424
TDPOWERSYS,20190624,146.8,150.5,146.55,148,9706
TEAMLEASE,20190624,2977,3015,2927,2995.85,5942
TECHIN,20190624,3.1,3.5,3.05,3.45,2600
TECHM,20190624,738,738,727,728.25,1242655
TECHNOE,20190624,236,241,232,235.05,5230
TECHNOFAB,20190624,28.7,29.9,27.65,29.8,12991
TEJASNET,20190624,147,149.55,141.95,144.85,60064
TERASOFT,20190624,37.35,37.35,34.15,36.25,8424
TEXINFRA,20190624,48.6,50.4,47.6,49.75,23998
TEXMOPIPES,20190624,17.85,18.6,17.85,18.15,12953
TEXRAIL,20190624,69.45,70.5,68,68.9,140058
TFCILTD,20190624,112.25,119,111,111.95,56080
TFL,20190624,6.15,6.15,6.15,6.15,4303
TGBHOTELS,20190624,5.1,5.1,4.8,5,50018
THANGAMAYL,20190624,318,318,314,315.05,953
THEINVEST,20190624,118,122.95,114,116.4,390
THEMISMED,20190624,246.3,255.45,225.5,232.05,490
THERMAX,20190624,1047.5,1075,1041.5,1069.8,14531
THOMASCOOK,20190624,210.15,211.75,202.6,204.45,107567
THYROCARE,20190624,476.85,489.5,473.45,482.1,16614
TI,20190624,14.8,15.2,14.7,14.8,32973
TIDEWATER,20190624,4918.85,4918.85,4840,4845.55,366
TIIL,20190624,428.9,431.9,422.05,427.5,956
TIINDIA,20190624,376.55,384.95,376.55,380.5,71495
TIJARIA,20190624,15,15,14.4,14.45,25147
TIL,20190624,235.2,248.95,230,234.75,5081
TIMESGTY,20190624,32.35,33,32.35,32.35,75
TIMETECHNO,20190624,97.25,97.25,93.1,95.05,66437
TIMKEN,20190624,702.85,706.85,681,699.45,19016
TINPLATE,20190624,123.55,126.55,122.2,124.95,125572
TIPSINDLTD,20190624,56.05,57.95,56.05,56.55,222
TIRUMALCHM,20190624,76.2,76.6,74,74.75,77801
TITAN,20190624,1302,1307.4,1291.05,1300.05,1419605
TMRVL,20190624,16.65,17.75,16.6,16.8,7719
TNPETRO,20190624,34.25,35,33.7,33.95,34557
TNPL,20190624,170,171.9,168,168.4,20774
TOKYOPLAST,20190624,49,53,48.7,50,1220
TORNTPHARM,20190624,1504,1516,1494,1512.1,99794
TORNTPOWER,20190624,245,245.2,241.55,242.1,541854
TPLPLASTEH,20190624,134.35,134.35,123.8,125.55,1797
TREEHOUSE,20190624,4.7,4.75,4.4,4.75,15645
TREJHARA,20190624,22.25,24.95,22,22.2,4467
TRENT,20190624,413,431.4,403,426.05,331262
TRF,20190624,114,114,110,110.95,13442
TRIDENT,20190624,62.8,62.85,62.05,62.4,196897
TRIGYN,20190624,56.1,56.8,53.65,54.75,39875
TRIL,20190624,10.9,10.95,10.45,10.7,24229
TRITURBINE,20190624,104.05,106.55,103.95,104.2,10940
TRIVENI,20190624,67.7,67.7,65.05,65.35,188211
TTKHLTCARE,20190624,603.65,624.95,600.6,608.15,547
TTKPRESTIG,20190624,6815.2,6989.95,6815.2,6829.75,1695
TTL,20190624,45.95,45.95,44.1,44.55,1021
TTML,20190624,3.6,3.6,3.4,3.6,2637375
TV18BRDCST,20190624,24.9,25.25,23.7,23.8,7326911
TVSELECT,20190624,162.1,167.9,162.1,163.7,36292
TVSMOTOR,20190624,443,451.9,428.45,449.45,4014282
TVSSRICHAK,20190624,1835,1865,1800,1824.95,2604
TVTODAY,20190624,247.3,259.1,245.3,258.2,215766
TVVISION,20190624,2.2,2.2,2.1,2.2,8720
TWL,20190624,61.75,62.55,61.4,61.75,100238
UBL,20190624,1358.95,1375.7,1346.3,1359.95,287326
UCALFUEL,20190624,142.9,142.9,136.7,137.55,6720
UCOBANK,20190624,17.35,17.5,17.15,17.3,391372
UFLEX,20190624,254,254,239.65,241.5,49999
UFO,20190624,186.05,191,183.2,184.5,17925
UGARSUGAR,20190624,14.15,14.15,13.75,13.9,24885
UJAAS,20190624,5.7,5.9,5.65,5.65,73638
UJJIVAN,20190624,294,299.65,281.8,286.65,4050159
ULTRACEMCO,20190624,4555.5,4640.3,4543.45,4574.8,228331
UMANGDAIRY,20190624,47.35,49.35,47.3,47.55,4055
UNICHEMLAB,20190624,174.15,175.95,172,172.6,9390
UNIENTER,20190624,79.85,83,78.65,82.9,30948
UNIONBANK,20190624,75.3,76.3,74.75,75.3,4866923
UNIPLY,20190624,64.4,64.7,59.55,61.8,324798
UNITECH,20190624,1,1,0.95,1,2256794
UNITEDBNK,20190624,9.65,9.7,9.5,9.6,241121
UNITEDTEA,20190624,302,308,292,306.25,428
UNIVCABLES,20190624,197,206.15,196.55,199.8,2394
UPL,20190624,903.4,941.6,895.2,936.55,6506356
URJA,20190624,2.3,2.5,2.25,2.45,1740916
USHAMART,20190624,28,28.25,26.85,27.05,466654
UTINEXT50,20190624,276.88,276.88,274.1,274.1,110
UTINIFTETF,20190624,1236.8,1237.3,1232,1232,106
UTISENSETF,20190624,419.99,419.99,411.15,412.98,950
UTTAMSTL,20190624,7.65,7.8,7.3,7.55,45807
UTTAMSUGAR,20190624,113,114,111,112.05,43150
UVSL,20190624,0.1,0.1,0.05,0.1,1904193
V2RETAIL,20190624,197.8,197.8,180.65,183.95,27528
VADILALIND,20190624,510,520,507,517.4,5335
VAIBHAVGBL,20190624,785.35,797,772,775.25,13445
VAKRANGEE,20190624,34.6,36.9,34.1,36.25,4009992
VARDHACRLC,20190624,39.35,42.45,39.35,41,9110
VARDMNPOLY,20190624,3.75,3.85,3.65,3.85,5050
VARROC,20190624,455.1,472.3,451.55,459.1,37901
VASCONEQ,20190624,15,15.6,14.7,15.3,523114
VASWANI,20190624,8.65,8.9,8.35,8.65,3141
VBL,20190624,940,947,927.05,935.8,25571
VEDL,20190624,172.5,173.4,167,168.45,8439464
VENKEYS,20190624,1712,1747.95,1677,1681.3,65841
VENUSREM,20190624,22.5,24.7,21.8,24.05,15623
VESUVIUS,20190624,1101.15,1104.75,1082.05,1097.1,3811
VETO,20190624,62.6,65.45,61.7,64.9,30945
VGUARD,20190624,239,240.1,233.1,237.2,754127
VHL,20190624,1927.35,1941.05,1922.25,1925.65,167
VICEROY,20190624,1.8,1.85,1.75,1.75,43462
VIDHIING,20190624,66.85,68.9,65.2,68.25,8967
VIJIFIN,20190624,0.5,0.55,0.5,0.5,433969
VIKASECO,20190624,10.45,10.5,9.85,9.9,434780
VIKASMCORP,20190624,3,3.1,2.75,2.8,189525
VIMTALABS,20190624,179.95,179.95,171,173,5680
VINATIORGA,20190624,2065.6,2129.9,2057.5,2117.35,23810
VINDHYATEL,20190624,1375.2,1381.45,1301.3,1311.6,9440
VINYLINDIA,20190624,67.55,68.2,66.8,67.2,7947
VIPCLOTHNG,20190624,12.4,13.65,12.3,13.4,80172
VIPIND,20190624,445,445.95,436.25,444.3,152429
VIPULLTD,20190624,45.25,46,44,45,309184
VISAKAIND,20190624,370.15,375.95,370.15,371.2,5182
VISASTEEL,20190624,6.35,6.4,5.6,6.1,1687
VISESHINFO,20190624,0.05,0.1,0.05,0.1,1079450
VISHNU,20190624,138.75,138.8,132.95,135.55,6194
VIVIDHA,20190624,0.4,0.4,0.35,0.4,838742
VIVIMEDLAB,20190624,16.6,17.5,16.6,17.2,177233
VLSFINANCE,20190624,53.05,54.4,52.15,53.4,17136
VMART,20190624,2285,2299.95,2250,2262.65,2279
VOLTAMP,20190624,1165,1170.05,1098.7,1101.15,21452
VOLTAS,20190624,625,635.2,625,632.25,2595047
VRLLOG,20190624,277.2,282.25,275,275.95,16619
VSSL,20190624,88,89.65,83,83.95,10105
VSTIND,20190624,3448,3470,3417.15,3438.4,477
VSTTILLERS,20190624,1269,1308,1269,1303.7,1383
VTL,20190624,1084.25,1097,1046,1078.55,128006
WABAG,20190624,303.5,312.1,303.5,306.8,48394
WABCOINDIA,20190624,6197.65,6197.65,6111,6113.55,1108
WALCHANNAG,20190624,82.5,82.5,80.5,81.35,77507
WANBURY,20190624,14,15.35,14,14.9,2082
WEBELSOLAR,20190624,28.65,29.45,27.6,28.2,45286
WEIZFOREX,20190624,372.1,406,372.1,380.65,936
WEIZMANIND,20190624,30.6,33.25,30.6,32.95,470
WELCORP,20190624,141.85,142.05,139.4,139.95,163358
WELENT,20190624,129.05,131.4,128,128.6,98095
WELINV,20190624,147.55,165,147.55,160.05,1490
WELSPUNIND,20190624,56,56.7,55.9,56.15,101230
WENDT,20190624,2529.85,2590,2500,2569.55,207
WHEELS,20190624,803,808.35,790,794.45,2271
WHIRLPOOL,20190624,1525,1555,1507,1534.8,11705
WILLAMAGOR,20190624,20.85,21.5,20.2,21.5,2690
WINDMACHIN,20190624,21.6,21.6,21.6,21.6,18914
WINSOME,20190624,0.55,0.55,0.5,0.55,4400
WIPL,20190624,80,80,80,80,1
WIPRO,20190624,285.5,287.6,283.15,283.9,3171739
WOCKPHARMA,20190624,364,373.3,357.7,370.05,1903793
WONDERLA,20190624,281.55,282.7,271.55,274.85,10797
WSI,20190624,0.8,0.8,0.7,0.8,44584
WSTCSTPAPR,20190624,251.95,256.35,246.75,252.7,26184
XCHANGING,20190624,54.9,56.4,52.2,53.2,52530
XELPMOC,20190624,67.8,67.8,60.1,61.9,2214
XLENERGY,20190624,0.6,0.65,0.6,0.65,1966
XPROINDIA,20190624,33,33.9,32,32.65,913
YESBANK,20190624,112,114,108.85,111.95,79695315
ZEEL,20190624,348.9,351,334,341.35,5065730
ZEELEARN,20190624,22.65,23.4,22.55,22.75,64971
ZEEMEDIA,20190624,11.3,12.2,11.05,12,609524
ZENITHBIR,20190624,0.4,0.45,0.4,0.4,11937
ZENITHEXPO,20190624,41.05,45.1,41,43.05,2871
ZENSARTECH,20190624,255.2,260.95,253.5,259.9,23101
ZENTEC,20190624,72.85,74.35,71,71.65,214482
ZICOM,20190624,1.6,1.6,1.6,1.6,1436
ZODIACLOTH,20190624,226,237.9,226,235,308
ZODJRDMKJ,20190624,32.95,35.05,32.9,33.3,636
ZUARI,20190624,150.5,155,147.45,149.6,23650
ZUARIGLOB,20190624,87,88.7,86.5,86.7,7874
ZYDUSWELL,20190624,1309.55,1350,1309.55,1330.75,4305
NSENIFTY,20190624,11725.80,11754.00,11670.20,11699.65,277620788,0
NIFTYJUNIOR,20190624,26981.70,27029.20,26884.20,26960.25,169917270,0
NIFTYMIDCAPLIQ15,20190624,4181.25,4191.15,4152.20,4172.85,83741859,0
NSE100,20190624,11807.05,11833.85,11754.15,11782.95,451400585,0
NIFTY200,20190624,6055.80,6068.90,6028.25,6042.75,854057550,0
NSE500,20190624,9585.95,9605.05,9543.40,9564.10,1303669501,0
NSEMIDCAP150,20190624,6254.85,6260.00,6226.65,6236.25,433567157,0
MIDCAP50,20190624,4809.20,4824.05,4786.50,4802.95,237828921,0
NSEMIDCAP,20190624,17406.95,17435.95,17310.70,17353.00,402656965,0
NIFTYSMALLCAP250,20190624,-,-,-,5080.10,-,0
NIFTYSMALLCAP50,20190624,-,-,-,2958.90,-,0
NSESMLCAP100,20190624,6146.20,6164.70,6114.65,6122.45,-,0
NIFTYLARGEMIDCAP250,20190624,-,-,-,5884.26,884967742,0
NIFTYMIDSMALLCAP400,20190624,-,-,-,5826.25,-,0
NIFTYAUTO,20190624,7855.65,7868.85,7761.75,7832.30,48557902,0
BANKNIFTY,20190624,30680.95,30783.65,30528.00,30602.05,165301524,0
NIFTYFINSERVICE,20190624,13316.85,13377.95,13264.35,13308.80,73331723,0
NIFTYFMGC,20190624,29440.70,29625.50,29406.85,29464.20,41483451,0
NSEIT,20190624,16202.40,16231.60,16142.40,16187.40,16349337,0
NIFTYMEDIA,20190624,2053.55,2061.70,2022.75,2038.05,34000602,0
NIFTYMETAL,20190624,2932.85,2949.60,2887.05,2892.45,79123328,0
NIFTYPHARMA,20190624,7921.55,7935.75,7867.80,7902.00,26137478,0
NIFTYPVTBANK,20190624,17026.90,17066.20,16913.95,16951.90,113379362,0
NIFTYPSUBANK,20190624,3090.95,3119.35,3079.90,3093.35,79844271,0
NIFTYREALTY,20190624,274.70,274.70,270.80,271.50,13411239,0
NIFTYCOMMODITIES,20190624,3589.90,3602.30,3555.30,3568.10,157876650,0
NIFTYCONSUMPTION,20190624,4722.30,4736.15,4708.80,4724.15,45892657,0
NIFTYCPSE,20190624,2331.65,2339.40,2317.05,2324.25,60026840,0
NIFTYENERGY,20190624,15909.15,15955.50,15718.95,15782.10,73567953,0
NIFTY100ESG,20190624,-,-,-,2165.88,390190916,0
NIFTY100ENHESG,20190624,-,-,-,2202.70,372100661,0
NIFTYINFRA,20190624,3313.65,3332.45,3306.55,3315.25,361198462,0
NIFTYMNC,20190624,12929.65,12947.70,12858.60,12884.35,30640046,0
NIFTYPSE,20190624,3596.45,3603.80,3567.25,3580.15,109401315,0
NIFTYSMEEMERGE,20190624,-,-,-,1461.75,678825,0
NIFTYSERVSECTOR,20190624,16709.40,16755.10,16645.00,16692.75,210702496,0
NIFTYSHARIAH25,20190624,-,-,-,4180.49,53602662,0
NIFTY50SHARIAH,20190624,-,-,-,2462.18,51461530,0
NIFTY500SHARIAH,20190624,-,-,-,2917.04,338562054,0
NIFTYABGROUP,20190624,-,-,-,3348.23,49589663,0
NIFTYMAHINDRA,20190624,-,-,-,10785.76,5006569,0
NIFTYTATA,20190624,-,-,-,7238.79,38824174,0
NIFTYTATA25CAP,20190624,-,-,-,4957.13,34015060,0
NIFTYABGROUP,20190624,-,-,-,3348.23,49589663,0
NIFTYLIQ15,20190624,3891.35,3900.95,3869.85,3885.55,181476728,0
NIFTY500VALUE50,20190624,-,-,-,4271.02,478709847,0
NIFTYALPHALOWVOL30,20190624,-,-,-,11721.05,60123905,0
NIFTYQUALLOWVOL30,20190624,-,-,-,8097.89,46810116,0
NIFTYALPHAQUALLOWVOL30,20190624,-,-,-,9240.65,50354729,0
NIFTYALPHAQUALVALLOWVOL30,20190624,-,-,-,7159.99,53476677,0
NIFTY50EQUALWEIGHT,20190624,12544.25,12569.55,12463.90,12494.05,277620788,0
NIFTY100EQUALWEIGHT,20190624,13123.95,13149.35,13060.75,13091.35,451400585,0
NIFTY100LOWVOL30,20190624,8740.25,8761.00,8705.80,8725.90,60791217,0
NSEDEFTY,20190624,-,-,-,5845.71,-,0
NIFTY50DIVPOINT,20190624,42.32,42.32,42.32,42.32,-,0
NIFTYDIVOPPS50,20190624,2668.45,2672.10,2653.45,2660.05,210224367,0
NIFTYALPHA50,20190624,12207.25,12242.35,12163.20,12232.75,67553060,0
NIFTY50ARBITRAGE,20190624,-,-,-,1822.62,-,0
NIFTY50FUTINDEX,20190624,-,-,-,4043.36,-,0
NIFTY50FUTTRINDEX,20190624,-,-,-,11759.25,-,0
NIFTYHIGHBETA50,20190624,-,-,-,1494.59,442640443,0
NIFTYLOWVOL50,20190624,-,-,-,10196.04,81172256,0
NIFTY200QUALITY30,20190624,-,-,-,9527.15,-,0
NIFTY50VALUE20,20190624,5491.90,5500.05,5444.15,5461.65,152393416,0
NIFTYGROWSECT15,20190624,5947.75,5960.05,5911.95,5924.00,99460854,0
NIFTY50TR2XLEV,20190624,6539.35,6570.25,6477.60,6510.15,-,0
NIFTY50PR2XLEV,20190624,5098.10,5122.20,5050.00,5075.35,-,0
NIFTY50TR1XINV,20190624,346.75,348.40,345.95,347.55,-,0
NIFTY50PR1XINV,20190624,392.70,394.55,391.80,393.60,-,0
NIFTY-GS-COMPSITE,20190624,1978.27,1982.56,1976.06,1978.02,-,0
NIFTY-GS-4-8YR,20190624,2053.84,2055.61,2053.29,2053.79,-,0
NIFTY-GS-8-13YR,20190624,1946.70,1952.65,1945.15,1948.28,-,0
NIFTY-GS-10YR,20190624,1794.35,1800.61,1791.64,1795.45,-,0
NIFTY-GS-10YR-CLN,20190624,938.10,941.48,936.64,938.70,-,0
NIFTY-GS-11-15YR,20190624,2073.97,2082.07,2073.97,2076.47,-,0
NIFTY-GS-15YRPLUS,20190624,2259.35,2262.02,2255.40,2255.76,-,0
VIX,20190624,14.61,15.67,11.86,15.22,0,0