20MICRONS,20190628,36.55,37.5,36.5,37.05,9588
21STCENMGM,20190628,17.65,17.65,17.1,17.1,2797
3IINFOTECH,20190628,3.25,3.35,3.25,3.3,724582
3MINDIA,20190628,22901,23290,22901,23215.8,664
3PLAND,20190628,8.8,8.8,8.4,8.45,1316
5PAISA,20190628,217.95,224,208.25,212.95,15887
63MOONS,20190628,113.9,115.25,111.2,112,77761
8KMILES,20190628,88.6,91.9,88.6,88.6,237230
A2ZINFRA,20190628,12.75,12.9,12,12.3,148164
AARTIDRUGS,20190628,535,542.85,530,530.7,6756
AARTIIND,20190628,1782.3,1791.1,1765,1778.05,30458
AARVEEDEN,20190628,20.65,20.95,18.4,20.05,13857
AAVAS,20190628,1518.95,1518.95,1492.7,1499.3,47597
ABAN,20190628,41.65,41.85,40.6,41.85,203842
ABB,20190628,1590,1617.7,1588,1602.45,53811
ABBOTINDIA,20190628,8920.3,8950,8725.15,8887.95,5041
ABCAPITAL,20190628,93.35,93.6,91.6,91.8,660649
ABFRL,20190628,213.9,215.7,209.1,215.35,308230
ABSLNN50ET,20190628,272.82,274.77,272.82,274.77,17
ACC,20190628,1588,1588.85,1553.1,1562.15,429699
ACCELYA,20190628,872,879.8,860,862.7,4414
ACE,20190628,97.05,97.9,95,95.25,114380
ADANIENT,20190628,152.5,156.3,149.8,150.5,4642404
ADANIGAS,20190628,169.3,171.25,168,170.1,868765
ADANIGREEN,20190628,42.8,45.75,42.6,44.4,1669966
ADANIPORTS,20190628,408.7,413.35,407,410.2,2148799
ADANIPOWER,20190628,52.25,52.35,50.8,51.35,10327185
ADANITRANS,20190628,221.2,225.55,220.5,224.15,43329
ADFFOODS,20190628,271.1,276.25,271.1,272.75,15066
ADHUNIK,20190628,1.4,1.4,1.35,1.4,33948
ADHUNIKIND,20190628,80.7,82.85,79.9,81.2,8831
ADLABS,20190628,5.75,5.8,5.3,5.4,273314
ADORWELD,20190628,346.2,351,344.6,347.85,2783
ADROITINFO,20190628,11.25,11.75,10.8,11,2417
ADSL,20190628,14.05,14.45,13.8,14.05,24725
ADVANIHOTR,20190628,60.1,62.4,60.05,62.1,11375
ADVENZYMES,20190628,169.5,171.7,169.05,169.75,55785
AEGISCHEM,20190628,200.1,202.95,197.8,199.5,126958
AGARIND,20190628,126,128.95,122.5,124.85,30508
AGCNET,20190628,110.2,111.4,110,110,954
AGLSL,20190628,52.25,55.45,52.25,54.3,947
AGRITECH,20190628,52.5,57.9,52.5,56.15,32398
AGROPHOS,20190628,85.5,87,81.25,85.65,38597
AHLEAST,20190628,185.35,197,185.35,196,2440
AHLUCONT,20190628,329.6,331.05,329.6,331,29138
AHLWEST,20190628,339.5,341,335.25,340.25,87
AIAENG,20190628,1760,1817.95,1745,1793.55,11483
AIONJSW,20190628,22.6,25.2,21.8,22.55,742644
AIRAN,20190628,25,27.5,25,26.2,6877
AJANTPHARM,20190628,960,966,945,955.8,82988
AJMERA,20190628,166.2,170.7,165.1,168.95,56615
AKSHARCHEM,20190628,284,294.4,278,285.55,2558
AKSHOPTFBR,20190628,10.95,11.15,10.45,10.55,223378
AKZOINDIA,20190628,1792,1800.05,1776.65,1796.8,5561
ALANKIT,20190628,32.5,32.5,30.65,31.85,1061039
ALBERTDAVD,20190628,392.3,402.45,392,396.8,781
ALBK,20190628,49.8,50.5,48.8,49.85,7059439
ALCHEM,20190628,1.15,1.15,1.15,1.15,4832
ALEMBICLTD,20190628,42.75,43.8,42.65,43.65,139545
ALICON,20190628,555,560,554.1,556.5,539
ALKALI,20190628,41.7,42.9,41.4,41.9,2051
ALKEM,20190628,1689.45,1699.5,1661,1669,15000
ALKYLAMINE,20190628,811,825,810.1,820.1,1510
ALLCARGO,20190628,106.1,107,105,106.55,45900
ALLSEC,20190628,316.8,318.75,316.75,317,5687
ALMONDZ,20190628,16.7,17.8,16.25,16.8,1169
ALOKTEXT,20190628,3.5,3.5,3.4,3.45,1913929
ALPA,20190628,20.15,20.2,19.05,19.35,10671
ALPHAGEO,20190628,430,430.05,414.85,417.15,3279
ALPSINDUS,20190628,0.75,0.75,0.75,0.75,3044
AMARAJABAT,20190628,619,635,615.8,619.95,584092
AMBER,20190628,816.5,832,816.5,824.75,4473
AMBIKCO,20190628,1072.5,1074.9,1050,1059.75,1090
AMBUJACEM,20190628,219.5,219.5,212.05,212.85,1995352
AMDIND,20190628,18.4,18.85,17.35,17.8,5381
AMJLAND,20190628,15.9,16.9,15.9,16.65,9397
AMRUTANJAN,20190628,301.7,308.85,298.8,300.5,27305
ANANTRAJ,20190628,30.6,31,29.6,29.75,180024
ANDHRABANK,20190628,23.6,24.15,23.45,23.6,1864208
ANDHRACEMT,20190628,4,4.05,3.85,4,5233
ANDHRSUGAR,20190628,321.5,324.35,317.65,318.6,18043
ANIKINDS,20190628,11.35,12.5,11.35,11.75,298
ANKITMETAL,20190628,0.4,0.45,0.4,0.45,8412
ANSALAPI,20190628,6.05,6.05,5.6,5.75,101969
ANSALHSG,20190628,6.1,6.55,6,6.45,31626
ANTGRAPHIC,20190628,0.85,0.9,0.85,0.9,37750
ANUP,20190628,482,496.5,470.8,479.85,13344
APARINDS,20190628,593.05,593.55,573.75,578.15,7487
APCL,20190628,166.25,169.35,165.5,167.5,639
APCOTEXIND,20190628,558.4,565,558.4,563,804
APEX,20190628,262.95,265.35,254.4,256.3,60628
APLAPOLLO,20190628,1519.3,1522.55,1488.3,1501.15,16181
APLLTD,20190628,501,516.7,496.05,508.75,45109
APOLLO,20190628,123.4,124.2,120.1,121.45,11153
APOLLOHOSP,20190628,1324.9,1382,1319.3,1359.2,1568379
APOLLOTYRE,20190628,203.45,204.25,199.15,200.65,1125746
APOLSINHOT,20190628,920.05,942,919.95,927.35,1177
APTECHT,20190628,147,147.5,142.05,144.25,121394
ARCHIDPLY,20190628,33.05,34.2,33,33.3,5595
ARCHIES,20190628,21.05,21.3,20.8,21,11858
ARCOTECH,20190628,2.95,2.95,2.8,2.95,13396
ARIES,20190628,62.5,63.8,60.9,61.75,14248
ARIHANT,20190628,22,24.7,21.6,24.65,1120
ARIHANTSUP,20190628,54,55.85,53.2,54.85,50126
ARMANFIN,20190628,406,410,406,409.6,5161
AROGRANITE,20190628,45.95,46,44.9,45.05,4475
ARROWGREEN,20190628,67,72.4,66.95,72.4,211512
ARROWTEX,20190628,12.65,13.15,12.1,12.75,7300
ARSHIYA,20190628,18.15,18.9,16.5,17.05,152053
ARSSINFRA,20190628,39.7,39.7,36.5,37.65,6087
ARVIND,20190628,66,66.55,62.85,63.3,2583896
ARVINDFASN,20190628,698,738,665,680.5,61390
ARVSMART,20190628,101.1,104.5,98.2,101.1,17912
ASAHIINDIA,20190628,220,220.05,217.45,218.35,18585
ASAHISONG,20190628,143.05,143.4,135.95,139.35,1686
ASAL,20190628,44.15,44.7,43.25,43.55,732
ASHAPURMIN,20190628,16.9,17.3,16.6,17,26426
ASHIANA,20190628,121.35,122.85,121.35,122,163777
ASHIMASYN,20190628,10.3,10.9,9.65,10.2,107812
ASHOKA,20190628,141.7,142.3,138.5,140.65,118929
ASHOKLEY,20190628,88.65,88.65,86.25,87.25,14814608
ASIANHOTNR,20190628,126,133,125,132.25,689
ASIANPAINT,20190628,1365,1371.9,1350.1,1358.15,1131371
ASIANTILES,20190628,255.75,255.8,251,251.05,223754
ASPINWALL,20190628,143.15,149.9,143.15,146,2110
ASSAMCO,20190628,1.2,1.25,1.15,1.25,260671
ASTEC,20190628,469.9,474,464,472.3,10111
ASTERDM,20190628,127.5,129,124.8,125.75,521431
ASTRAL,20190628,1330,1339,1317.8,1325.9,18463
ASTRAMICRO,20190628,86.15,86.7,84,84.2,119882
ASTRAZEN,20190628,2108.8,2149.85,2097,2128.95,12231
ASTRON,20190628,116.9,120.25,114.8,116.6,336517
ATFL,20190628,512.9,512.9,497.35,501.5,2290
ATLANTA,20190628,10.95,10.95,10.45,10.9,27017
ATLASCYCLE,20190628,44.8,44.8,42,43.1,6066
ATUL,20190628,3965.6,3985,3945.05,3980.5,5718
ATULAUTO,20190628,274.9,276.4,267.5,268.85,9807
AUBANK,20190628,691,709,691,704.25,137721
AURIONPRO,20190628,111.2,112.5,109.1,111.15,5591
AUROPHARMA,20190628,613.25,625.95,603.2,608.05,2850389
AUSOMENT,20190628,36.95,36.95,35.6,35.75,569
AUTOAXLES,20190628,1058.8,1092,1035.05,1081.8,7969
AUTOIND,20190628,51.65,51.65,50.55,50.75,2693
AVADHSUGAR,20190628,370,370,346.7,354.9,138121
AVANTIFEED,20190628,350.5,358.4,350.5,351.75,216516
AVTNPL,20190628,23.85,24.7,23.8,24.5,17961
AXISBANK,20190628,801.15,812.9,793.3,808.55,9174348
AXISCADES,20190628,66.9,66.9,64.55,66.45,113485
AXISGOLD,20190628,2969.95,2984,2942.25,2960.45,235
AXISNIFTY,20190628,1218.31,1218.32,1203.01,1207.51,43
AYMSYNTEX,20190628,37.55,39.9,37.55,39.2,1674
BAFNAPHARM,20190628,5.35,5.5,5.35,5.45,8567
BAGFILMS,20190628,3.65,3.8,3.6,3.65,29649
BAJAJ-AUTO,20190628,2865,2869,2817.3,2827.05,303973
BAJAJCON,20190628,328.2,331.95,327.55,329.85,20191
BAJAJELEC,20190628,524.9,530.95,523.75,529.25,44220
BAJAJFINSV,20190628,8443.9,8557.85,8423.8,8524.65,224278
BAJAJHIND,20190628,7.85,7.85,7.65,7.75,833048
BAJAJHLDNG,20190628,3615,3631.9,3585.4,3598.25,25184
BAJFINANCE,20190628,3652.45,3693.25,3629.7,3681.1,1200036
BALAJITELE,20190628,58.7,59.75,58,58.55,21064
BALAMINES,20190628,373.25,381,373.25,378.4,5874
BALAXI,20190628,77.85,77.85,77.85,77.85,186
BALKRISHNA,20190628,30.85,31.9,29.9,29.9,8227
BALKRISIND,20190628,772.5,772.5,753.5,755.8,199267
BALLARPUR,20190628,1.95,2,1.9,1.9,300071
BALMLAWRIE,20190628,182.95,186,182.05,182.9,28833
BALPHARMA,20190628,55,55,53,53.3,5207
BALRAMCHIN,20190628,141.4,141.45,136.6,139.15,1277685
BANARBEADS,20190628,45.45,45.45,44,45.4,703
BANARISUG,20190628,1459.05,1459.05,1423.95,1446.7,141
BANCOINDIA,20190628,119.1,122.1,119,119.55,18917
BANDHANBNK,20190628,536,544.55,533.5,538.75,301161
BANG,20190628,39.25,39.95,38.15,39.7,8916
BANKBARODA,20190628,121,125.6,120.5,121.6,36026820
BANKBEES,20190628,3195.35,3210,3170.2,3187.13,59157
BANKINDIA,20190628,88.5,93,87.85,90.15,15393522
BANSWRAS,20190628,63.6,67.9,63.6,67.05,4807
BARTRONICS,20190628,4.4,4.4,3.7,3.8,47249
BASF,20190628,1323.8,1356,1310.1,1345.35,9924
BASML,20190628,148.2,158.85,148.2,152.15,94
BATAINDIA,20190628,1447.35,1460,1441.25,1446.45,555967
BAYERCROP,20190628,3400,3498.8,3400,3474.35,6819
BBL,20190628,1064.05,1078.45,1050,1052,4505
BBTC,20190628,926,949,912,936.1,156465
BCG,20190628,4.4,4.4,4.4,4.4,14154
BDL,20190628,315,341.9,315,339.75,1042615
BEARDSELL,20190628,13.5,16.8,12.55,15.45,35507
BEDMUTHA,20190628,14.5,14.65,14.5,14.55,1765
BEL,20190628,115,116.1,111.7,112.5,6970823
BEML,20190628,906.8,936,900,911.9,2453468
BEPL,20190628,64.95,65.15,62.8,62.95,270324
BERGEPAINT,20190628,316.5,319.05,314.3,317.5,433859
BFINVEST,20190628,256.65,258.9,252.4,256.85,37426
BFUTILITIE,20190628,182.85,183,177,178,156652
BGLOBAL,20190628,2.1,2.1,2,2.05,6649
BGRENERGY,20190628,51,51.35,49.9,50.45,34955
BHAGERIA,20190628,257.6,257.85,251.05,253.85,11244
BHAGYANGR,20190628,25.35,25.85,24.65,24.75,3104
BHAGYAPROP,20190628,24,24.65,24,24.6,3609
BHANDARI,20190628,1.65,1.7,1.65,1.65,138582
BHARATFIN,20190628,915,919.2,887.6,892.55,1566459
BHARATFORG,20190628,456,468,448,449.9,1393708
BHARATGEAR,20190628,102,104,95.1,95.9,16932
BHARATRAS,20190628,4010,4029.9,3951,4011.35,1203
BHARATWIRE,20190628,34,34.4,33.55,33.9,4862
BHARTIARTL,20190628,348.4,350,342.5,346.65,8576035
BHEL,20190628,74.4,74.55,72.55,73.15,7498136
BIGBLOC,20190628,26.9,28.65,26.9,27.65,503
BIL,20190628,302,304.9,294,300.7,4996
BILENERGY,20190628,2.25,2.25,2.25,2.25,34730
BINDALAGRO,20190628,13.7,13.7,13,13,11117
BIOCON,20190628,248.35,252.15,247.35,250.55,2143049
BIOFILCHEM,20190628,6.3,6.3,6,6,225
BIRLACABLE,20190628,91.9,93.3,90.1,90.85,22788
BIRLACORPN,20190628,590.5,594.95,587.5,591.8,41015
BIRLAMONEY,20190628,46,46.45,45.2,45.55,39954
BKMINDST,20190628,2.9,3.1,2.85,2.9,61217
BLBLIMITED,20190628,3.85,4.25,3.85,4.05,6437
BLISSGVS,20190628,156.1,157.65,153.25,154.3,467525
BLKASHYAP,20190628,8.1,8.1,8.1,8.1,8887
BLS,20190628,104.8,104.8,100.3,102.85,65375
BLUECOAST,20190628,3.65,3.65,3.35,3.35,11547
BLUEDART,20190628,2670,2699,2659.95,2685.1,1236
BLUESTARCO,20190628,762,794.55,759.75,775.7,82086
BODALCHEM,20190628,99.15,100,99,99.6,41164
BOMDYEING,20190628,103.6,110.8,100.7,107.55,3798840
BOROSIL,20190628,171.55,172.8,167,168.5,32192
BOSCHLTD,20190628,16648,16648,16301,16338.65,10347
BPCL,20190628,390.65,396.6,390.5,392.45,3493193
BPL,20190628,22.5,22.5,21.4,21.85,46389
BRFL,20190628,7.15,7.75,7.05,7.35,39651
BRIGADE,20190628,256.3,264,247,258.2,201432
BRITANNIA,20190628,2735,2768,2732,2743.7,363938
BRNL,20190628,76.9,78.75,76.9,77.4,4484
BROOKS,20190628,46.45,49,46.05,46.2,48707
BSE,20190628,604.95,616.5,599.8,613.1,138330
BSELINFRA,20190628,1.6,1.6,1.5,1.55,40506
BSL,20190628,37.8,37.8,34.65,34.65,45884
BSLGOLDETF,20190628,3290,3795.05,3130,3147.95,131
BSLNIFTY,20190628,129.89,135,128.37,131.78,5754
BSOFT,20190628,90.05,90.1,86,86.3,668842
BURNPUR,20190628,2.1,2.1,2,2,51313
BUTTERFLY,20190628,172.5,182.15,171.75,173.4,37843
BVCL,20190628,14.8,15.4,14.6,15.3,729
BYKE,20190628,23.95,25,23.95,24.55,25325
CADILAHC,20190628,239,242.9,237.85,241.7,945274
CALSOFT,20190628,13.3,13.3,12.6,12.9,20801
CAMLINFINE,20190628,55.05,56.9,53.2,56.5,250695
CANBK,20190628,279,291.8,277.8,284.4,12350445
CANFINHOME,20190628,345,359.95,342.5,356.45,773392
CANTABIL,20190628,235.05,242.15,232,240.5,12167
CAPACITE,20190628,270.55,272.8,270.2,271.4,14872
CAPLIPOINT,20190628,445,460,435,450.9,48936
CAPTRUST,20190628,138.35,138.35,133.5,133.65,899
CARBORUNIV,20190628,357.35,359,353,357.15,12911
CAREERP,20190628,69.85,69.85,67.2,69,25460
CARERATING,20190628,950,953.45,938,942.7,7400
CASTEXTECH,20190628,0.8,0.8,0.7,0.8,61101
CASTROLIND,20190628,136.4,137,132.25,132.55,1818459
CCHHL,20190628,6,6.15,5.75,6.15,2686
CCL,20190628,253.05,257.65,251.9,254.6,9492
CDSL,20190628,219.9,224,218,220.3,144619
CEATLTD,20190628,932,938,920,923.6,214943
CEBBCO,20190628,18.35,18.35,17.5,17.95,15495
CELEBRITY,20190628,6.95,6.95,6.55,6.65,8025
CELESTIAL,20190628,3.9,3.9,3.45,3.55,9862
CENTENKA,20190628,223.1,225.95,223.1,225.2,38118
CENTEXT,20190628,3.8,4.1,3.8,3.9,46374
CENTRALBK,20190628,20.6,21.8,20.4,20.6,3123791
CENTRUM,20190628,25.1,28,25.1,27.15,155471
CENTUM,20190628,547,573.95,541,554.9,6396
CENTURYPLY,20190628,165,168.5,164.35,167.4,96673
CENTURYTEX,20190628,968.9,970.9,946,948.9,285340
CERA,20190628,3037,3037,2970,2981.9,2825
CEREBRAINT,20190628,23.1,24.3,23,23.15,190352
CESC,20190628,782.35,790.95,781.3,784.3,268332
CESCVENT,20190628,465.05,490,465.05,487.35,29858
CGCL,20190628,170,176.9,170,173.8,519735
CGPOWER,20190628,29.1,29.6,28.4,28.55,2340836
CHALET,20190628,305,322,305,317.95,6819
CHAMBLFERT,20190628,173,178.45,172.55,175.1,184688
CHEMFAB,20190628,170.9,179,169.5,171.65,2710
CHENNPETRO,20190628,208.2,210.5,207.6,208.1,125510
CHOLAFIN,20190628,285,290,279.8,285.65,765883
CHOLAHLDNG,20190628,470,470,463.05,466.75,39868
CHROMATIC,20190628,0.7,0.7,0.6,0.7,27851
CIGNITITEC,20190628,316.9,319,314.5,316.35,19987
CIMMCO,20190628,26.95,26.95,25.75,26.15,13207
CINELINE,20190628,39.4,39.6,37.6,38.1,11683
CINEVISTA,20190628,5.65,5.9,5.55,5.75,21302
CIPLA,20190628,551.9,556.7,546.35,553.45,996578
CKFSL,20190628,5.55,5.55,5.5,5.5,13496
CLEDUCATE,20190628,105,105.05,102,103.65,1117
CLNINDIA,20190628,299.4,304.65,298.6,299.4,10859
CMICABLES,20190628,112,113.85,111,112.4,26345
CNOVAPETRO,20190628,14.45,14.45,12.05,12.55,3514
COALINDIA,20190628,259.45,260.8,253,253.8,4626498
COCHINSHIP,20190628,378.05,380.95,377.15,378.45,31560
COFFEEDAY,20190628,234,235.75,227.5,229.45,238497
COLPAL,20190628,1127,1135.5,1122,1127.7,243405
COMPINFO,20190628,12.85,13,12.55,12.65,21768
COMPUSOFT,20190628,9.25,9.65,9.1,9.45,30222
CONCOR,20190628,569.95,574,565.5,570.05,825163
CONFIPET,20190628,37.3,37.3,35.5,36.05,69536
CONSOFINVT,20190628,38.5,41.8,38.5,41.7,151
CONTROLPR,20190628,233.8,240.05,233.8,237.55,3957
CORALFINAC,20190628,14,14.6,13.4,14.05,1373
CORDSCABLE,20190628,56.05,57,52.8,54.5,19790
COROMANDEL,20190628,409,424,406.3,418.15,398238
CORPBANK,20190628,25,26.2,25,25.3,1696440
COSMOFILMS,20190628,221,226.65,221,225.1,7134
COUNCODOS,20190628,2.5,2.65,2.45,2.65,70285
COX&KINGS,20190628,36.8,36.8,36.8,36.8,152169
CPSEETF,20190628,28.8,28.91,28.51,28.51,504402
CREDITACC,20190628,528.65,529.8,516.4,519.15,31568
CREST,20190628,108.05,108.05,106.6,107.1,834
CRISIL,20190628,1495,1495,1471,1487.75,18044
CROMPTON,20190628,230.3,237.9,230.3,232,1266851
CTE,20190628,34.6,35.35,33.85,34.45,3826
CUB,20190628,216,219,214.6,218.05,346006
CUBEXTUB,20190628,11.05,12.4,11.05,11.25,426
CUMMINSIND,20190628,779,785.75,760,764.05,216647
CUPID,20190628,122.4,125.55,120,120.5,10505
CURATECH,20190628,1.2,1.2,1.2,1.2,5
CYBERTECH,20190628,42.1,42.1,40,40.65,14183
CYIENT,20190628,543,546,540.1,542.1,54786
DAAWAT,20190628,25.45,25.6,23.85,24.9,1019825
DABUR,20190628,403,403.1,394.3,400.5,1385118
DALBHARAT,20190628,1061,1067,1042,1047.85,43109
DALMIASUG,20190628,106.9,109,102.7,107.45,198811
DAMODARIND,20190628,34.3,34.5,33.5,34.05,922
DATAMATICS,20190628,94.25,97.65,94.25,95.95,19661
DBCORP,20190628,190,194.75,190,192.2,159252
DBL,20190628,483.55,511,476,487.25,1599238
DBREALTY,20190628,13.1,13.4,13,13.05,140426
DBSTOCKBRO,20190628,9.8,9.8,9.8,9.8,50
DCAL,20190628,225,228,222.4,225.3,41995
DCBBANK,20190628,239.25,239.4,235.85,237.1,485478
DCM,20190628,31.95,32.95,31.05,32.25,4547
DCMSHRIRAM,20190628,554.9,568,553.5,562.3,195565
DCW,20190628,17.1,17.1,16.5,16.65,189098
DECCANCE,20190628,407,407,393,398.15,4845
DEEPAKFERT,20190628,120.8,121,106.25,107.7,1358806
DEEPAKNTR,20190628,290,293.5,286.6,290.1,124874
DEEPIND,20190628,144,146.65,140.6,140.95,15145
DELTACORP,20190628,174.2,176.25,170.1,171,410785
DELTAMAGNT,20190628,45.6,46.95,45.6,45.6,217
DEN,20190628,55.25,56.1,54.5,55.2,59693
DENORA,20190628,236.9,237.9,232.05,235.05,2586
DFMFOODS,20190628,244,245.95,240,241.75,3375
DGCONTENT,20190628,13.3,13.6,13.25,13.3,9412
DHAMPURSUG,20190628,190.75,191.4,185,189.3,459332
DHANBANK,20190628,16.95,16.95,15.9,16,702554
DHANUKA,20190628,441,444,423,430.05,48357
DHARSUGAR,20190628,9.2,9.2,8.75,8.9,3623
DHFL,20190628,81.5,81.5,70.65,72.05,45643892
DHUNINV,20190628,220.55,227.8,220.55,223.2,3241
DIAMONDYD,20190628,814,834.85,814,823.5,844
DICIND,20190628,324.85,330,320,322.4,360
DIGJAMLTD,20190628,2.05,2.15,2.05,2.05,43364
DISHTV,20190628,28.35,28.8,26.65,27.05,27017197
DIVISLAB,20190628,1599.55,1634.45,1592.1,1596.95,551806
DIXON,20190628,2241,2290,2240,2268.65,1411
DLF,20190628,186.55,191.35,185.1,188.55,9413259
DLINKINDIA,20190628,98.8,107.75,97.25,102.3,723819
DMART,20190628,1390,1405.45,1380,1397.9,255370
DNAMEDIA,20190628,0.6,0.6,0.55,0.6,5725
DOLLAR,20190628,238.6,264.8,238.55,255.95,53852
DOLPHINOFF,20190628,32.15,33.85,32,32.6,37311
DONEAR,20190628,32.4,34.4,31.6,32.35,26228
DPSCLTD,20190628,10.55,10.55,9.75,9.75,12328
DQE,20190628,3.8,4.1,3.8,3.85,4329
DREDGECORP,20190628,406.6,433.5,403.05,429.65,952584
DRREDDY,20190628,2590,2615,2536.8,2550.45,859777
DSSL,20190628,29.5,33.2,28.6,30.55,4384
DTIL,20190628,188.4,194.9,185,189.05,268
DUCON,20190628,7.65,8.15,7.4,7.85,272559
DVL,20190628,85.8,87.7,85.8,86.6,3094
DWARKESH,20190628,26.1,26.4,25.75,26.1,266919
DYNAMATECH,20190628,1370.3,1397.4,1370.15,1376.8,105
DYNPRO,20190628,118.35,119.95,116.2,116.75,9833
EASTSILK,20190628,1.3,1.3,1.25,1.25,9598
EASUNREYRL,20190628,4.75,4.75,4.55,4.55,2677
ECLERX,20190628,770.05,775.05,760,766.75,7550
EDELWEISS,20190628,172.45,173.95,167.4,169.8,1015184
EICHERMOT,20190628,19549.5,19634.8,19080,19138.8,76046
EIDPARRY,20190628,169.85,186.5,169.55,183.25,667565
EIHAHOTELS,20190628,366,366.95,356.8,358.15,1310
EIHOTEL,20190628,179,184.5,179,182.95,102250
EIMCOELECO,20190628,376.65,380,376.65,378.25,542
EKC,20190628,24.6,25.05,24.2,24.45,27721
ELECON,20190628,45.85,47.35,45.15,46.3,58921
ELECTCAST,20190628,16.85,17.1,16,16.4,118576
ELECTHERM,20190628,246.05,253.7,242.1,243,35670
ELGIEQUIP,20190628,257.75,260.9,257,259.75,9183
ELGIRUBCO,20190628,18.9,20.1,18.9,19.6,846
EMAMILTD,20190628,302,309.65,291.25,299.1,2817602
EMAMIPAP,20190628,107.05,114.8,100,110,7976
EMAMIREAL,20190628,68.9,71.2,68.2,71.2,27662
EMCO,20190628,1.95,1.95,1.95,1.95,538
EMKAY,20190628,72.85,76.4,72.85,73.3,4830
EMMBI,20190628,143.9,149.8,143.05,149.1,11121
ENDURANCE,20190628,1116.3,1124,1103,1114.4,32058
ENERGYDEV,20190628,6.1,6.15,5.9,6.05,3572
ENGINERSIN,20190628,122,122.3,120.45,121.35,535112
ENIL,20190628,429.15,439.95,426,433.1,2653
EON,20190628,25.4,25.4,24.05,24.15,8772
EQ30,20190628,333.02,333.1,333.02,333.1,26
EQUITAS,20190628,119.6,122.4,119.2,120.05,1793326
ERIS,20190628,505.2,512.9,505.2,509.95,29658
EROSMEDIA,20190628,18.1,18.1,18.1,18.1,151485
ESABINDIA,20190628,1160.05,1173,1144.9,1150.4,1868
ESCORTS,20190628,547.25,550.85,534.1,536.45,1594061
ESSARSHPNG,20190628,8.8,8.8,8.75,8.8,6590
ESSELPACK,20190628,129.1,131,129.1,130.3,56049
ESTER,20190628,30.3,30.95,30,30.1,16670
EUROCERA,20190628,1.5,1.5,1.5,1.5,800
EUROTEXIND,20190628,13.85,13.85,13.1,13.1,212
EVEREADY,20190628,86.4,86.85,79.1,79.9,416909
EVERESTIND,20190628,400.95,405.95,392.6,396.15,19879
EXCEL,20190628,1.25,1.35,1.25,1.35,505553
EXCELCROP,20190628,3098.95,3125,3020.25,3027.95,1908
EXCELINDUS,20190628,975,988.95,941.1,958.75,11441
EXIDEIND,20190628,204.7,205.95,201,201.3,739882
EXPLEOSOL,20190628,398,398,380,387.35,7850
FACT,20190628,40.4,40.4,39.05,39.15,42651
FAIRCHEM,20190628,529.9,529.9,519,521.85,15266
FCL,20190628,35.45,35.45,34.9,35.05,28473
FCONSUMER,20190628,40.8,41.3,40.05,40.95,919742
FCSSOFT,20190628,0.15,0.25,0.15,0.25,356923
FDC,20190628,178.15,196.7,177.1,187.3,63862
FEDERALBNK,20190628,108.3,109.05,106.8,108.4,9031324
FEL,20190628,35,35.75,34.85,35.25,125748
FELDVR,20190628,32.1,34.2,32.1,33.05,2082
FIEMIND,20190628,448.8,450.65,443,447.85,3235
FILATEX,20190628,38.25,38.3,37.5,37.55,68375
FINCABLES,20190628,439.05,445,439.05,440.35,36742
FINEORG,20190628,1411.75,1441.35,1411,1427.8,2134
FINPIPE,20190628,502,510.8,502,506.95,13396
FLEXITUFF,20190628,32.9,35.4,30.2,30.5,8783
FLFL,20190628,461.95,477,459,470.05,12340
FMGOETZE,20190628,537.95,542.45,527.1,533.05,1638
FMNL,20190628,38.5,38.5,37.5,37.6,14070
FORTIS,20190628,129.9,130.95,128.8,130.1,1731499
FOSECOIND,20190628,1268.75,1300,1260,1284.9,487
FRETAIL,20190628,476.6,489.45,476.2,484.95,179386
FSC,20190628,594,594,570.55,572.3,2098
FSL,20190628,49.9,50.2,49.15,49.35,986852
GABRIEL,20190628,110,116.45,110,112.5,74798
GAEL,20190628,173.4,173.4,166.9,167.95,12637
GAIL,20190628,307.8,313.25,306.35,311.95,3912327
GAL,20190628,4,4.1,3.8,3.9,36637
GALAXYSURF,20190628,1245.2,1248,1215.05,1237.9,2714
GALLANTT,20190628,38.25,39.8,35.45,38.5,18912
GALLISPAT,20190628,35.3,36.2,35,35.45,318709
GAMMNINFRA,20190628,0.45,0.45,0.35,0.45,502384
GANDHITUBE,20190628,394.6,404.4,394.6,401.65,1342
GANECOS,20190628,290.55,297,290.35,291.7,5158
GANESHHOUC,20190628,46.1,54,46.1,47.85,16627
GANGESSECU,20190628,45.1,45.1,45,45,84
GARDENSILK,20190628,15.05,15.05,14,14.15,7540
GARFIBRES,20190628,1210.45,1230,1210.45,1222.7,2158
GATI,20190628,73,73.75,71.1,72.6,407900
GAYAHWS,20190628,0.8,0.8,0.7,0.8,30898
GAYAPROJ,20190628,160,162.45,157,159.4,15619
GDL,20190628,130.4,133.5,128.1,131.6,84099
GEECEE,20190628,109.05,112,108,111.55,1250
GENESYS,20190628,76.6,77.35,72.6,74.55,12889
GENUSPAPER,20190628,5.8,5.85,5.75,5.75,26711
GENUSPOWER,20190628,24.5,25.2,23.8,23.95,127570
GEOJITFSL,20190628,33.4,33.85,33.4,33.7,31564
GEPIL,20190628,885,885,849.95,869,9835
GESHIP,20190628,264.4,266.1,262.8,264.3,65235
GET&D,20190628,232.2,239.75,232.2,237.05,15394
GHCL,20190628,243.5,243.7,238.6,239.7,49565
GICHSGFIN,20190628,247.05,250.85,244.7,247.1,22246
GICRE,20190628,211.5,224.9,209,218.35,784749
GILLANDERS,20190628,40,42.05,38.35,41.45,2233
GILLETTE,20190628,7429,7489.8,7400,7476.5,8108
GINNIFILA,20190628,10.05,11.85,9.95,10.6,113151
GIPCL,20190628,73.65,74.85,73.4,73.65,30692
GLAXO,20190628,1215,1220,1198,1199.95,30953
GLENMARK,20190628,450.95,455.3,442,443.35,1875368
GLOBALVECT,20190628,65.9,65.9,62,63.35,6429
GLOBOFFS,20190628,9.5,9.75,9.05,9.25,8623
GLOBUSSPR,20190628,138,140.9,136.7,137.9,50656
GMBREW,20190628,524.9,533.45,520,521.4,27718
GMDCLTD,20190628,75.45,76.7,74.7,75.1,131176
GMMPFAUDLR,20190628,1342,1355,1322,1352.05,5868
GMRINFRA,20190628,15.3,15.3,14.7,14.9,21345507
GNA,20190628,276,277.85,272,272.5,8940
GNFC,20190628,240.1,241,232.3,233.85,323922
GOACARBON,20190628,366.45,366.6,345.55,350.65,53540
GOCLCORP,20190628,267.05,279.9,267.05,271.9,660
GODFRYPHLP,20190628,844.5,849.8,825.25,830.85,81872
GODREJAGRO,20190628,505.5,505.9,501.25,503.15,20845
GODREJCP,20190628,668.5,668.6,659.4,663.1,955009
GODREJIND,20190628,493.35,494.95,480.1,484.05,217362
GODREJPROP,20190628,989,1014.8,978.3,1002.3,414691
GOKEX,20190628,97,97,93.45,94.25,75928
GOKUL,20190628,13,13,12.5,12.95,4376
GOKULAGRO,20190628,12.5,13,12.35,12.5,4678
GOLDBEES,20190628,2995.2,3012.75,2981.2,2997.95,20102
GOLDENTOBC,20190628,32.6,35.95,31,32.6,6839
GOLDIAM,20190628,122,128.75,121.45,124.9,198636
GOLDSHARE,20190628,3010.1,3024.8,3003,3009.95,494
GOLDTECH,20190628,9.2,10.3,8.3,9.3,12737
GOODLUCK,20190628,64.1,66.85,64,64.3,17210
GPIL,20190628,220,222.45,212.85,216.2,42610
GPPL,20190628,89,90,87,87.9,78387
GPTINFRA,20190628,48.8,48.8,45,45.25,1600
GRANULES,20190628,96,97.9,95.05,96.8,221390
GRAPHITE,20190628,344.25,345.75,332,334.85,920889
GRASIM,20190628,924.8,927.4,905,914.1,1678795
GRAVITA,20190628,58.3,59.45,58.3,58.7,9925
GREAVESCOT,20190628,146.4,146.4,144.1,145.3,228674
GREENLAM,20190628,722,774.85,722,767.85,1658
GREENPLY,20190628,166.4,166.4,162.4,163.9,27016
GREENPOWER,20190628,5.1,5.1,4.85,5,162329
GRINDWELL,20190628,582,596.05,578,594.85,7771
GROBTEA,20190628,327.05,349.9,327.05,338.4,724
GRPLTD,20190628,990,1000.05,985.05,992.5,6
GRSE,20190628,117.6,131.9,117.6,123.65,1241141
GRUH,20190628,275.15,278.4,274.1,276.1,1067283
GSCLCEMENT,20190628,20.3,20.3,18.75,19.15,19372
GSFC,20190628,90.4,91.85,90.1,91.1,719262
GSKCONS,20190628,7598,7815,7569.85,7690.35,13610
GSPL,20190628,196.5,200.7,195,196.25,226638
GSS,20190628,65.25,70.8,60.1,68.25,414990
GTL,20190628,2.8,2.8,2.65,2.8,35497
GTLINFRA,20190628,0.8,0.8,0.75,0.8,606706
GTNIND,20190628,8.5,8.5,7.65,7.75,5934
GTNTEX,20190628,8,8.6,7.8,8.4,1434
GTPL,20190628,58.85,58.9,56.1,57.15,9811
GUFICBIO,20190628,76,77.05,74.3,75.9,72654
GUJALKALI,20190628,528.15,529.75,516.2,519.9,9576
GUJAPOLLO,20190628,138.2,147.7,138,144.1,4825
GUJFLUORO,20190628,938.05,945,902.15,916.7,71684
GUJGASLTD,20190628,175.35,177.9,170,172.35,187371
GUJRAFFIA,20190628,13.6,13.6,13.6,13.6,100
GULFOILLUB,20190628,845.9,868.5,845.9,860.1,11850
GULFPETRO,20190628,51.5,54,48.55,51.1,22262
GULPOLY,20190628,47,48.85,46.6,47.2,5235
GVKPIL,20190628,6.1,6.1,5.9,5.95,802787
HAL,20190628,718,739,707.15,714.5,34261
HARITASEAT,20190628,417.95,433.85,417.3,421.25,915
HARRMALAYA,20190628,73.5,75.7,72,72.2,17874
HATHWAY,20190628,23.3,24.15,22.9,23.05,52984
HATSUN,20190628,706.75,714.8,702.6,711.65,2303
HAVELLS,20190628,795,806.85,782.65,786.15,2058566
HAVISHA,20190628,0.8,0.8,0.8,0.8,200
HBLPOWER,20190628,22.75,23.35,22.5,22.6,132178
HBSL,20190628,6.65,7.55,6.3,6.85,4714
HCC,20190628,12.1,12.2,11.95,12,689905
HCG,20190628,156,163,155.1,156.85,4872
HCL-INSYS,20190628,13.3,13.5,13,13.2,207545
HCLTECH,20190628,1070.7,1075.95,1058.7,1064.65,1414937
HDFC,20190628,2196,2205,2177.65,2192.1,2859385
HDFCAMC,20190628,2030,2070,2030,2061.6,338980
HDFCBANK,20190628,2464,2475,2437.05,2443.75,3189211
HDFCLIFE,20190628,457.95,470.65,456.35,464.05,4027131
HDFCMFGETF,20190628,3064.55,3086.95,3058.05,3068.9,480
HDFCNIFETF,20190628,1235.01,1235.01,1225.7,1229.4,1529
HDFCSENETF,20190628,4142.61,4142.61,4075,4079,133
HDIL,20190628,17.1,17.3,16.5,16.85,1319571
HEG,20190628,1555,1567.85,1460,1468.55,422091
HEIDELBERG,20190628,195.5,197.75,192.2,195.05,113276
HERCULES,20190628,101.45,102,100.55,101.05,5883
HERITGFOOD,20190628,410.5,410.55,402,406.25,17753
HEROMOTOCO,20190628,2598.55,2600.6,2572.05,2581.5,265726
HESTERBIO,20190628,1837.8,1850,1807.25,1819.75,1211
HEXATRADEX,20190628,14.15,14.85,13.5,13.6,17533
HEXAWARE,20190628,380.3,391.85,377.2,378.9,959328
HFCL,20190628,19.8,19.8,19.45,19.5,1130383
HGINFRA,20190628,281,292,275,285.25,103991
HGS,20190628,634,643,633.1,641.8,2090
HIGHGROUND,20190628,3.1,3.1,2.95,3,33942
HIKAL,20190628,166.35,170.65,165.75,168.6,104857
HIL,20190628,1628,1645.05,1615,1616.35,2745
HILTON,20190628,12.7,12.7,11.65,11.7,2252
HIMATSEIDE,20190628,158,165.7,157.3,161.95,115135
HINDALCO,20190628,206,207.6,203.55,207.05,5454954
HINDCOMPOS,20190628,190.5,199.7,190.45,191,366
HINDCOPPER,20190628,40.5,40.65,39.2,39.95,728849
HINDMOTORS,20190628,6.55,7,6.35,6.85,369517
HINDNATGLS,20190628,28.85,28.85,27.05,27.05,12913
HINDOILEXP,20190628,123,126,120.95,123.3,265652
HINDPETRO,20190628,288.9,292.3,287.05,290.05,2559036
HINDUJAVEN,20190628,344.3,349.95,343,344.2,1092
HINDUNILVR,20190628,1777.25,1790.65,1762.75,1787.6,1008229
HINDZINC,20190628,243.95,244.6,241.1,244.1,576134
HIRECT,20190628,129.95,131.9,123.55,125.1,7129
HISARMETAL,20190628,57,57,53.8,54.85,1358
HITECH,20190628,288.4,292,284,291.9,8813
HITECHCORP,20190628,82.05,84.25,82.05,82.55,1901
HITECHGEAR,20190628,234.55,234.6,231.4,233.75,800
HMVL,20190628,93.5,96.35,93,93.4,4101
HNGSNGBEES,20190628,3145,3145,2950.01,3039.89,30
HONAUT,20190628,24479.85,25141,24126.45,24924.4,494
HONDAPOWER,20190628,912.4,918.55,905,908.2,1392
HOTELEELA,20190628,9.1,9.2,8.9,9.05,98898
HOVS,20190628,80,82.4,75.15,79.55,18284
HPL,20190628,63,64.1,60.2,61.05,25955
HSCL,20190628,105.6,106,104.55,105,168124
HSIL,20190628,257,261.9,253,256.9,349653
HTMEDIA,20190628,29.15,29.45,28.5,28.9,14559
HUBTOWN,20190628,19,19.85,18.15,18.8,24385
HUDCO,20190628,40.55,40.55,39.85,40.15,533886
IBMFNIFTY,20190628,117.5,117.5,115.25,115.74,439
IBREALEST,20190628,115.45,117.8,113.05,113.85,6968912
IBULHSGFIN,20190628,628,629.85,601,607.7,13295764
IBULISL,20190628,196.45,196.45,185.55,189.45,221673
IBVENTURES,20190628,278.5,285.9,272,274.35,938073
ICICI500,20190628,158,159.99,154.25,155.29,41760
ICICIB22,20190628,39.01,39.41,39,39.03,284026
ICICIBANK,20190628,439.5,440.5,433.6,437.1,13459208
ICICIGI,20190628,1124.05,1125,1105.15,1112.55,354333
ICICIGOLD,20190628,31,31.1,30.5,30.65,9107
ICICILIQ,20190628,999.99,1000,999.99,1000,3984
ICICILOVOL,20190628,90.06,107.8,72.3,89.64,61106
ICICIMCAP,20190628,67.3,79,56.7,66.08,111986
ICICINF100,20190628,127,127.38,126.53,126.53,315
ICICINIFTY,20190628,123.02,124.35,123.02,123.72,247120
ICICINV20,20190628,57.99,68.5,46,56.64,116759
ICICINXT50,20190628,27.5,30.6,26,27.51,178446
ICICIPRULI,20190628,375.25,390,375.25,388.65,3109542
ICICISENSX,20190628,420,503,335.95,416.37,80771
ICIL,20190628,33.1,33.55,32.3,32.55,52598
ICRA,20190628,3171,3220,3124.3,3176.8,351
ICSA,20190628,0.3,0.4,0.3,0.3,2471
IDBI,20190628,35.85,37.5,35.25,35.5,12052180
IDBIGOLD,20190628,3149.9,3149.9,3115,3116.7,750
IDEA,20190628,12.3,12.4,12.05,12.15,36562073
IDFC,20190628,34.8,35.45,34.5,34.7,2289600
IDFCFIRSTB,20190628,42.9,43.5,42.7,43.25,6499934
IDFNIFTYET,20190628,124,132,124,130.22,40
IEX,20190628,145.95,145.95,143,144.1,15851
IFBAGRO,20190628,373,376,360,364,2609
IFBIND,20190628,770.95,779,759.55,762.5,2911
IFCI,20190628,9.7,9.7,9.05,9.2,5595490
IFGLEXPOR,20190628,190,194.95,188,191.1,1188
IGARASHI,20190628,263.5,278.9,263.2,273.8,361016
IGL,20190628,315,317,313.4,314.65,1109702
IGPL,20190628,260,266.05,256,258.5,6168
IIFL,20190628,144,145.55,140,142.25,43806
IMFA,20190628,194.3,197.25,191.15,193.7,9023
IMPAL,20190628,825.15,859.25,825.15,845.05,197
IMPEXFERRO,20190628,0.4,0.5,0.4,0.4,8817
INDBANK,20190628,8.15,8.25,7.85,7.95,22517
INDHOTEL,20190628,158.05,159.4,155.8,157.55,873951
INDIACEM,20190628,106,106,99,99.8,5105879
INDIAGLYCO,20190628,236,237,230,230.9,27597
INDIANB,20190628,265,269,258.1,259.8,1236154
INDIANCARD,20190628,91.35,98,89.25,94.1,314
INDIANHUME,20190628,272.5,274.95,270.95,273.25,10869
INDIGO,20190628,1598.7,1598.7,1551.2,1557.95,649403
INDLMETER,20190628,30.5,30.5,26,27.95,5770
INDNIPPON,20190628,419.45,421.8,414.5,418.25,9581
INDOCO,20190628,158.95,165.5,154.3,162.65,15137
INDORAMA,20190628,25.65,27,25.15,26.6,15012
INDOSOLAR,20190628,1.05,1.15,1.05,1.05,214395
INDOSTAR,20190628,362.05,367,360.3,364.8,5691
INDOTECH,20190628,93.45,98.5,93.1,94.65,1747
INDOTHAI,20190628,26.5,26.6,25.5,25.55,3288
INDOWIND,20190628,4,4.25,4,4.1,12655
INDRAMEDCO,20190628,37.3,38.85,37.3,37.9,28560
INDSWFTLAB,20190628,32.2,33.75,31.9,32.1,8321
INDSWFTLTD,20190628,4.55,4.6,4.55,4.6,11020
INDTERRAIN,20190628,104,107.95,103.55,104.85,2932
INDUSINDBK,20190628,1458,1458,1400,1410.5,4108364
INEOSSTYRO,20190628,443.25,472.7,436.85,462.2,1509
INFIBEAM,20190628,44.6,45.5,43.8,44.2,19798322
INFRABEES,20190628,349.4,349.81,340.65,343.69,910
INFRATEL,20190628,274.9,274.9,265.9,267.05,3262265
INFY,20190628,735.5,739.5,728.5,732,5919494
INGERRAND,20190628,632,639,626.15,634.4,8487
INOXLEISUR,20190628,327.35,330.85,325.7,327.2,83677
INOXWIND,20190628,71,71,68.5,70.45,67138
INSECTICID,20190628,640.2,653.8,635.05,647.85,4044
INSPIRISYS,20190628,45.15,47.8,45.15,47,730
INTELLECT,20190628,264.95,266.95,262,265.5,112570
INTENTECH,20190628,26.1,26.95,25.3,26,20078
INVENTURE,20190628,13.3,14,12.5,12.95,13748
IOB,20190628,12.7,12.7,12.05,12.15,2245298
IOC,20190628,157.3,158,155.55,155.9,6998831
IOLCP,20190628,195.9,211.8,194.65,209.85,705057
IPAPPM,20190628,425.4,431.5,425,427.45,63426
IPCALAB,20190628,922.5,929.9,915,917.75,115151
IRB,20190628,97,98.9,95.1,95.9,1785973
IRCON,20190628,390.9,403,388.7,401.5,41909
ISEC,20190628,218,223.9,216,220.05,137663
ISFT,20190628,118.8,118.8,109,113.95,1479
ISMTLTD,20190628,5.9,6.2,5.85,6.1,37313
ITC,20190628,274.1,275.45,272.5,273.85,8449727
ITDC,20190628,262.75,269,261.6,265.1,17259
ITDCEM,20190628,107.05,109,105.15,105.95,138403
ITI,20190628,92.25,92.65,90.65,90.9,399254
IVC,20190628,4.05,4.1,3.8,4.1,124394
IVP,20190628,85.6,85.6,83.3,83.3,330
IVRCLINFRA,20190628,0.7,0.8,0.7,0.7,805387
IVZINGOLD,20190628,3070,3070,3070,3070,15
IVZINNIFTY,20190628,1248.2,1248.2,1248.2,1248.2,47
IZMO,20190628,44,45.5,44,44.45,8687
J&KBANK,20190628,43,43.45,40.05,40.25,1147020
JAGRAN,20190628,107.1,110,106.3,108.5,338989
JAGSNPHARM,20190628,26,28.85,25.8,25.9,5731
JAIBALAJI,20190628,26.8,26.8,25.5,26.3,7163
JAICORPLTD,20190628,106.4,106.8,101.7,102.9,716806
JAMNAAUTO,20190628,53.8,53.85,52.2,52.75,206398
JAYAGROGN,20190628,175.1,183.9,175.1,178.1,3409
JAYBARMARU,20190628,212.95,214.75,204.5,206.2,8288
JAYNECOIND,20190628,4.75,4.75,4.45,4.7,74815
JAYSREETEA,20190628,52.5,53.85,52.5,53,46552
JBCHEPHARM,20190628,366.4,375,360,366.8,66290
JBFIND,20190628,14.6,14.9,14.25,14.3,20369
JBMA,20190628,230.85,233.75,225,225.85,8206
JCHAC,20190628,1706.25,1787.85,1706.25,1771.6,6323
JETAIRWAYS,20190628,70.05,74,67.85,67.85,572738
JHS,20190628,23.35,23.4,21.55,21.9,36420
JIKIND,20190628,0.5,0.55,0.45,0.55,11435
JINDALPHOT,20190628,36.7,36.75,30.95,36.15,372627
JINDALPOLY,20190628,245.9,252.55,243.85,250.9,20658
JINDALSAW,20190628,84.1,85.7,83.1,83.25,320967
JINDALSTEL,20190628,147.8,148.85,140.7,142.05,11492579
JINDCOT,20190628,2.1,2.1,2.1,2.1,2717
JINDRILL,20190628,101.1,103,99.65,100.2,4797
JINDWORLD,20190628,60,66,60,65.55,401004
JISLDVREQS,20190628,21.7,21.7,20.55,20.95,99045
JISLJALEQS,20190628,27.85,28.25,25.1,25.8,18090312
JITFINFRA,20190628,9.1,9.1,8.55,8.55,10912
JKCEMENT,20190628,1018.9,1018.9,994.1,1001.75,30573
JKIL,20190628,160,164.4,159.8,161.15,42955
JKLAKSHMI,20190628,340.9,347,339.05,341.2,344639
JKPAPER,20190628,123.75,123.9,121.35,121.85,1617631
JKTYRE,20190628,79.6,80.35,79.05,80.1,407611
JMA,20190628,29.65,30.15,28.65,29.6,2160
JMCPROJECT,20190628,136,136.95,133.05,134.6,36794
JMFINANCIL,20190628,80.3,80.3,76.5,76.8,365510
JMTAUTOLTD,20190628,1.7,1.7,1.7,1.7,67177
JOCIL,20190628,86.1,95,85.9,94.6,1391
JPASSOCIAT,20190628,3.2,3.2,3.05,3.05,2031123
JPINFRATEC,20190628,1.6,1.6,1.55,1.6,652206
JPOLYINVST,20190628,24.6,25.4,24.2,25.05,6650
JPPOWER,20190628,2.1,2.1,2,2,443068
JSL,20190628,35.9,36.5,35.2,36.05,197150
JSLHISAR,20190628,80.15,81.35,78.45,79.4,99800
JSWENERGY,20190628,69.3,69.4,66.6,66.95,375519
JSWHL,20190628,2880.05,2995,2847.3,2943.35,987
JSWSTEEL,20190628,277,278.75,273.1,276.6,4088477
JTEKTINDIA,20190628,95.8,97.2,94.6,95,14068
JUBILANT,20190628,499.5,524.35,496.05,512.1,836563
JUBLFOOD,20190628,1265,1266.95,1223.55,1232.95,1211663
JUBLINDS,20190628,93.5,97.45,93,93.8,6999
JUNIORBEES,20190628,284.7,284.7,282,282.46,24912
JUSTDIAL,20190628,779.7,788.5,751.15,760.85,4125685
JYOTHYLAB,20190628,157.4,159.4,156.9,158.85,31758
KABRAEXTRU,20190628,76.05,79.5,75.6,77.95,2746
KAJARIACER,20190628,585,592.85,579,581.85,202470
KAKATCEM,20190628,197.7,197.7,190.05,190.7,19277
KALPATPOWR,20190628,520,528,518.35,524.9,78595
KALYANIFRG,20190628,242,249.9,242,249.9,331
KAMATHOTEL,20190628,42.65,42.85,41.9,42,9092
KAMDHENU,20190628,167.95,167.95,160,162.5,15362
KANANIIND,20190628,3.85,4,3.7,3.75,1048
KANORICHEM,20190628,57.3,57.9,56.1,56.35,13100
KANSAINER,20190628,438.05,444.6,437,441.3,45423
KARDA,20190628,202.1,206.8,202,203.6,30880
KARMAENG,20190628,13.45,14.25,13,13.4,3331
KARURVYSYA,20190628,71.5,71.5,70.2,70.7,381591
KAUSHALYA,20190628,0.4,0.4,0.4,0.4,50
KAVVERITEL,20190628,4,4,3.5,3.5,3994
KAYA,20190628,564.1,570,539,543.25,5235
KCP,20190628,85.9,85.9,83.15,83.9,16477
KCPSUGIND,20190628,15.15,16.25,14.55,15.8,184941
KDDL,20190628,427.4,430,413.05,421.4,2675
KEC,20190628,316.5,325,313.35,321.6,131834
KECL,20190628,13,13.3,12.4,13.2,17867
KEI,20190628,481.9,481.9,475.85,480.1,67525
KELLTONTEC,20190628,28.9,29.3,27.1,27.75,465051
KERNEX,20190628,26.95,26.95,26.9,26.9,657
KESARENT,20190628,46,46,42.5,43.15,10620
KESORAMIND,20190628,65.9,66.5,63.25,63.6,143642
KEYFINSERV,20190628,36.8,36.8,36.8,36.8,2
KGL,20190628,0.85,0.9,0.8,0.85,1891600
KHADIM,20190628,303.55,308.7,301.3,304.9,11550
KHAITANELE,20190628,1.45,1.55,1.45,1.45,132425
KHAITANLTD,20190628,24.25,24.3,22.75,22.75,352
KICL,20190628,1752,1819.95,1752,1803.65,2919
KILITCH,20190628,153,158.45,145.8,146.95,19869
KINGFA,20190628,598,675,597.8,648.7,6672
KIOCL,20190628,129.9,137,128.3,130.45,20622
KIRIINDUS,20190628,517,528.7,510,511.2,49887
KIRLOSBROS,20190628,186.9,187.8,182,183.7,3842
KIRLOSENG,20190628,192.5,193,186.9,187.55,14757
KIRLOSIND,20190628,770.95,778.05,765.1,768.8,332
KITEX,20190628,101.15,103.5,99.5,99.9,27873
KKCL,20190628,1158.95,1180,1130.25,1150.65,454
KMSUGAR,20190628,7.85,8,7.4,7.6,28844
KNRCON,20190628,283,283,275.15,279.9,91067
KOHINOOR,20190628,17,17.65,16.25,16.35,43565
KOKUYOCMLN,20190628,80.4,80.95,79.35,79.65,12075
KOLTEPATIL,20190628,220.9,224,215,220.15,47623
KOPRAN,20190628,35.5,37.9,35.5,37.35,43417
KOTAKBANK,20190628,1485,1486.1,1471.6,1477.1,1814086
KOTAKBKETF,20190628,322.75,322.75,318.02,319.6,575724
KOTAKGOLD,20190628,296.95,297.45,294.65,296.95,14737
KOTAKNIFTY,20190628,123.7,123.7,121.74,121.76,5471
KOTAKNV20,20190628,58.5,58.5,57.75,57.99,12067
KOTAKPSUBK,20190628,320,324.96,316.01,318.26,8003
KOTARISUG,20190628,10.85,10.85,9.7,10,7385
KOTHARIPET,20190628,17.1,17.45,16.6,16.9,2611
KOTHARIPRO,20190628,75.75,75.75,73,73.75,4725
KPITTECH,20190628,94.2,98,94.2,96.75,260974
KPRMILL,20190628,608,623.15,608,618.35,7310
KRBL,20190628,312,315.9,308,309.85,57709
KREBSBIO,20190628,76.25,80,76.25,79,1044
KRIDHANINF,20190628,9.85,9.85,9.85,9.85,39105
KSB,20190628,728,728,709.55,716.95,7730
KSCL,20190628,468.5,468.5,456.65,461.1,118537
KSERASERA,20190628,0.1,0.15,0.1,0.1,1299427
KSK,20190628,0.75,0.75,0.7,0.7,135466
KSL,20190628,213.25,213.95,208.8,210,13546
KTIL,20190628,47,53.25,46,53.25,163176
KTKBANK,20190628,104,105.5,103.55,103.9,1190738
KWALITY,20190628,3.9,3.9,3.9,3.9,1188721
L&TFH,20190628,116.2,117.15,114.25,115.15,5647713
LAKSHVILAS,20190628,67.15,67.35,64.15,65.3,995392
LALPATHLAB,20190628,1096,1096.25,1062,1069.7,70117
LAMBODHARA,20190628,37.75,40.5,37.25,38.35,20098
LAOPALA,20190628,187,198.45,182.6,193.95,22126
LASA,20190628,14.15,14.3,13.2,13.75,38178
LAURUSLABS,20190628,339.45,340.7,336.1,336.7,13752
LAXMIMACH,20190628,5221.5,5265,5155.65,5177.5,1283
LEEL,20190628,9.35,9.35,9,9.35,62292
LEMONTREE,20190628,65.55,67.8,65.2,66.85,643032
LFIC,20190628,56.8,62.6,56.8,60.85,1041
LGBBROSLTD,20190628,342.95,345.45,330.1,340.85,5150
LGBFORGE,20190628,4.45,4.45,4.05,4.4,135124
LIBERTSHOE,20190628,116.15,120.6,116.15,117.1,50385
LICHSGFIN,20190628,565.75,567.95,553.45,555.25,1252261
LICNETFGSC,20190628,19,20.48,18.85,19.21,6916
LICNETFN50,20190628,123.65,123.65,123.35,123.35,8
LICNETFSEN,20190628,440,440,438,438.7,51
LICNFNHGP,20190628,121.6,121.6,121.6,121.6,657
LINCOLN,20190628,162,165.7,162,162.95,6441
LINCPEN,20190628,191,204.5,190.5,198,1129
LINDEINDIA,20190628,509.95,546,501.05,520.65,168568
LIQUIDBEES,20190628,999.99,1000.01,999.99,999.99,1491436
LIQUIDETF,20190628,1000,1000.01,999.99,999.99,19934
LOKESHMACH,20190628,46.15,48,46.1,47.35,12846
LOTUSEYE,20190628,20.3,23,19.3,22.15,9224
LOVABLE,20190628,76.2,92.1,76.2,86.3,931217
LPDC,20190628,2.65,2.65,2.5,2.6,8259
LSIL,20190628,0.5,0.55,0.5,0.5,541727
LT,20190628,1556.2,1573.9,1547.65,1553.2,3002811
LTI,20190628,1828,1849.95,1787.5,1829.45,363190
LTTS,20190628,1780,1794,1735.9,1745.65,84611
LUMAXIND,20190628,1265.6,1282,1265.6,1277.5,2012
LUMAXTECH,20190628,108.05,110.3,108.05,109.55,7201
LUPIN,20190628,770,790,751.05,754.75,3642873
LUXIND,20190628,1200.05,1244,1200,1212.1,49536
LYKALABS,20190628,24.45,24.45,23.45,23.95,9176
LYPSAGEMS,20190628,5.1,5.3,5.1,5.25,5669
M&M,20190628,659.8,662.45,651.5,655.35,3503838
M&MFIN,20190628,398,398,385.5,388.4,1180102
M100,20190628,18.25,18.49,18.25,18.34,24457
M50,20190628,116.87,116.87,114.01,115.51,65
MAANALU,20190628,88.35,88.4,82.5,82.65,2717
MADHAV,20190628,35.2,36.05,34.5,35.65,2250
MADHUCON,20190628,5.8,6.3,5.8,6.15,16117
MADRASFERT,20190628,23.1,23.4,22.5,22.75,39422
MAGADSUGAR,20190628,132.5,134.7,128.1,131.65,34921
MAGMA,20190628,131.85,132,129.5,129.95,977974
MAGNUM,20190628,5.15,5.65,5.15,5.3,10420
MAHABANK,20190628,16,16.3,15.65,15.75,1093376
MAHASTEEL,20190628,167,176.25,164,171.5,30152
MAHESHWARI,20190628,242.1,280,242.1,269.5,28377
MAHINDCIE,20190628,230.5,232.8,227.3,231.1,29835
MAHLIFE,20190628,395.1,399,392,393.65,10462
MAHLOG,20190628,481,489,481,483.15,9895
MAHSCOOTER,20190628,4699,4699,4549.7,4605.85,6173
MAHSEAMLES,20190628,438.1,438.25,426.5,428.05,20633
MAITHANALL,20190628,583.15,585,571,576.1,9917
MAJESCO,20190628,539.5,548,536.5,542.9,16092
MALUPAPER,20190628,21.7,22.4,21.5,21.6,4392
MAN50ETF,20190628,119,119,118.5,118.6,300
MANAKALUCO,20190628,6.05,6.25,5.65,6,2055
MANAKCOAT,20190628,4.4,4.4,4.1,4.15,2451
MANAKSIA,20190628,35.1,36.45,35.1,35.35,6596
MANAKSTEEL,20190628,17.15,18.25,17,17.85,4464
MANALIPETC,20190628,23.1,23.2,22.6,22.7,84808
MANAPPURAM,20190628,139.5,141.05,135.8,138.2,5728792
MANGALAM,20190628,29.9,30,28.7,30,7649
MANGCHEFER,20190628,39.9,39.9,37.85,38.3,100996
MANGLMCEM,20190628,248,260.05,245,251.05,27761
MANGTIMBER,20190628,10,10.65,9.75,10.25,6164
MANINDS,20190628,54.25,55.1,53.85,54,25657
MANINFRA,20190628,31,31,28.7,29.3,142191
MANPASAND,20190628,35.45,35.45,32.65,35.45,1537655
MANUGRAPH,20190628,19,19.75,18.55,19.2,2656
MARALOVER,20190628,21.75,22.2,21.55,21.8,3308
MARATHON,20190628,95.05,97.75,91.65,94.05,6297
MARICO,20190628,371,372.3,368.35,370.55,818936
MARKSANS,20190628,21,21.4,20.35,20.55,453058
MARUTI,20190628,6500,6550,6475,6534.65,618701
MASFIN,20190628,596,618,593.65,610.35,8225
MASTEK,20190628,468.45,483.5,466.95,476.55,29575
MATRIMONY,20190628,625.35,648,605.6,637.55,2514
MAWANASUG,20190628,46.5,47.45,44.95,46.95,128506
MAXINDIA,20190628,68.9,68.95,66.5,67.9,117710
MAXVIL,20190628,42.4,43.7,42.4,43,12414
MAYURUNIQ,20190628,270.05,276,267,273.45,9041
MAZDA,20190628,404.2,404.2,397.15,397.6,313
MBECL,20190628,3.15,3.3,3.15,3.25,10007
MBLINFRA,20190628,5.85,5.95,5.85,5.95,82177
MCDHOLDING,20190628,20.05,20.65,19.75,20.05,5297
MCDOWELL-N,20190628,576.35,589.8,576.35,584.95,2087870
MCLEODRUSS,20190628,16.6,16.6,16.05,16.6,359153
MCX,20190628,831,839.7,823.35,831.85,214617
MEGASOFT,20190628,7.2,7.35,6.8,7.3,19865
MEGH,20190628,65,65.15,63.1,64.05,375136
MELSTAR,20190628,1.55,1.55,1.55,1.55,10
MENONBE,20190628,72.25,72.9,70.15,71,10562
MEP,20190628,33.1,35.4,32.75,34.9,419612
MERCATOR,20190628,1.5,1.5,1.45,1.5,1704181
METALFORGE,20190628,6.05,6.05,6.05,6.05,7586
METKORE,20190628,0.4,0.45,0.4,0.45,1165
METROPOLIS,20190628,950.95,976,948.05,971.3,18323
MFSL,20190628,417,422.7,406,407.95,623825
MGL,20190628,860,868.2,845.9,849.75,328146
MHRIL,20190628,234.8,235,230.95,232.3,6476
MIC,20190628,0.85,0.85,0.75,0.75,49372
MIDHANI,20190628,125,131.25,125,127.7,198469
MIL,20190628,6.95,6.95,6.95,6.95,3222
MINDACORP,20190628,106.35,113,106.3,110.5,121626
MINDAIND,20190628,313.55,320.8,313.55,318.25,63823
MINDTECK,20190628,39,41.15,36.1,37.65,9048
MINDTREE,20190628,943.5,943.5,921.1,927.4,571667
MIRCELECTR,20190628,16.8,17.55,16.8,17.1,111414
MIRZAINT,20190628,68.4,68.9,65.55,65.75,153983
MMFL,20190628,483.7,500.95,483,492.15,1263
MMTC,20190628,24.95,25.3,24.4,24.85,886395
MODIRUBBER,20190628,44,44,44,44,400
MOHITIND,20190628,6.25,6.25,5.9,6.15,1647
MOHOTAIND,20190628,29.35,29.8,27.9,27.9,15515
MOIL,20190628,154.9,154.9,151.55,152.3,88035
MOLDTECH,20190628,54.65,55.8,53.25,54,3031
MOLDTKPAC,20190628,270,278.95,268,270.05,75224
MONSANTO,20190628,2230.55,2230.55,2160,2193.45,3882
MONTECARLO,20190628,295,302.2,295,301.55,8115
MORARJEE,20190628,14.5,14.9,14.05,14.25,1276
MOREPENLAB,20190628,18.6,18.95,18.1,18.2,487983
MOTHERSUMI,20190628,121.5,124,120.55,121.95,5515758
MOTILALOFS,20190628,686,713.05,680.6,697.15,51295
MOTOGENFIN,20190628,40,42,40,42,1582
MPHASIS,20190628,995.8,1017.9,975.3,1004.1,247684
MPSLTD,20190628,579.9,584.9,570,572.95,2526
MRF,20190628,56799,56800,56346.85,56609.6,6063
MRO-TEK,20190628,26.2,26.65,25.8,25.85,1408
MRPL,20190628,61,61.05,60.25,60.4,245899
MSPL,20190628,6.95,7,6.4,6.65,4649
MSTCLTD,20190628,84.15,86.8,84.15,86.25,9162
MTEDUCARE,20190628,62,64.5,61.3,62.65,196855
MTNL,20190628,9.15,9.3,8.45,8.5,2429590
MUKANDENGG,20190628,15,17.3,14.25,16.9,35375
MUKANDLTD,20190628,48.35,49.9,44.55,45,98870
MUKTAARTS,20190628,39.9,40,38.55,39.6,35594
MUNJALAU,20190628,41,42.5,41,42.1,40179
MUNJALSHOW,20190628,145.5,147.45,144.5,145.9,9402
MURUDCERA,20190628,19.15,19.4,18.25,18.5,13127
MUTHOOTCAP,20190628,706.95,713.3,705.5,710.2,1287
MUTHOOTFIN,20190628,640,649.75,638.1,644.8,844283
MVL,20190628,0.15,0.2,0.15,0.15,339040
N100,20190628,525.95,528,522,526.27,14432
NACLIND,20190628,30.6,30.65,29.5,29.95,4857
NAGAFERT,20190628,5,5.05,4.9,5,118347
NAGAROIL,20190628,0.3,0.3,0.25,0.25,354345
NAGREEKCAP,20190628,10.55,10.55,9.8,10,2621
NAGREEKEXP,20190628,19,19,19,19,910
NAHARCAP,20190628,80.55,86,80.55,82.8,3137
NAHARINDUS,20190628,34.75,34.75,33.3,33.75,2038
NAHARPOLY,20190628,36,36,33.45,34.7,2580
NAHARSPING,20190628,74.35,74.35,70.05,70.5,9122
NATCOPHARM,20190628,531.55,541.05,531.55,534.9,64119
NATHBIOGEN,20190628,424.55,424.55,416,417.5,956
NATIONALUM,20190628,50.55,50.6,49.2,49.4,9500594
NATNLSTEEL,20190628,3.15,3.3,3.1,3.15,23887
NAUKRI,20190628,2211,2263.5,2080.1,2247.15,406284
NAVINFLUOR,20190628,709,715,704.75,707,8263
NAVKARCORP,20190628,29.1,29.1,28,28.35,120674
NAVNETEDUL,20190628,105.8,106.95,105.55,106,16767
NBCC,20190628,61.4,61.4,59.25,59.6,5272244
NBIFIN,20190628,1360,1383.05,1360,1382.85,424
NBVENTURES,20190628,94.5,95.25,93.65,94.1,40426
NCC,20190628,102.45,102.5,96.7,97.45,7280623
NCLIND,20190628,132.9,134.85,132.55,133.25,6397
NDGL,20190628,660.05,790,650.5,703,605
NDL,20190628,39.6,40.35,39.1,39.65,5985
NDTV,20190628,34.5,35.65,34.4,34.9,6073
NECCLTD,20190628,6.8,7,6.8,6.85,10771
NECLIFE,20190628,15.1,15.25,14.3,14.85,58720
NELCAST,20190628,51.65,52.5,51.1,51.4,10615
NELCO,20190628,306.9,306.9,295.5,297.95,37476
NEOGEN,20190628,350.4,363.75,346.1,359.7,74024
NESCO,20190628,566.75,575.95,562,565.1,13479
NESTLEIND,20190628,11762,11940,11755,11912.6,57069
NETWORK18,20190628,27.65,28,26.75,27.2,120663
NEULANDLAB,20190628,530.2,539,512,527.6,7561
NEWGEN,20190628,310,314.3,307.1,309.8,22257
NEXTMEDIA,20190628,14.2,14.2,13.15,13.3,8972
NFL,20190628,37.7,37.8,36.8,36.95,212151
NH,20190628,244.4,252,240.05,242.75,25234
NHPC,20190628,25.05,25.05,24.7,24.8,2799268
NIACL,20190628,150.9,154.1,148.15,149.35,302486
NIBL,20190628,16.45,16.95,15.65,16.95,1104
NIFTYBEES,20190628,1256,1256,1240,1242.92,17317
NIITLTD,20190628,104.25,104.35,102.45,103.05,133143
NIITTECH,20190628,1341.9,1349.9,1332.7,1345.1,714198
NILAINFRA,20190628,7.05,7.15,6.8,7,91871
NILASPACES,20190628,1.85,1.9,1.85,1.9,59850
NILKAMAL,20190628,1179.95,1220,1172.05,1198,13068
NIPPOBATRY,20190628,473.05,475,460,464.05,387
NITCO,20190628,35.05,35.55,33.7,33.85,59332
NITESHEST,20190628,1.9,1.95,1.85,1.85,443516
NITINFIRE,20190628,0.65,0.7,0.6,0.7,150341
NITINSPIN,20190628,71,73.6,70,71.4,14615
NKIND,20190628,36.95,36.95,33.8,35.4,7450
NLCINDIA,20190628,65,66.4,64.95,65.5,3124502
NMDC,20190628,113.3,113.7,111.55,112.95,5032395
NOCIL,20190628,119.2,119.75,117.15,117.5,159207
NOIDATOLL,20190628,3.65,3.7,3.5,3.5,23762
NRAIL,20190628,238.95,239,221,222.15,3076
NRBBEARING,20190628,160,165,160,164.3,34690
NSIL,20190628,1021,1105.1,1010,1071.65,2498
NTPC,20190628,140.1,141.85,139.5,141.35,10648757
NUCLEUS,20190628,344.95,349.9,342.95,344.1,6310
OBEROIRLTY,20190628,585,621.7,583.5,607.6,673709
OCCL,20190628,1155,1160,1151,1156.2,814
OFSS,20190628,3197.9,3209.95,3158,3170.65,28296
OIL,20190628,181,181.8,177.6,178,1089631
OILCOUNTUB,20190628,6.5,7.3,6.4,6.95,106657
OISL,20190628,7,7,6.45,6.65,33009
OLECTRA,20190628,188.9,208,188.9,200.45,235001
OMAXAUTO,20190628,50.85,52.85,49.5,50,11995
OMAXE,20190628,199.8,200.9,199.3,199.5,123493
OMKARCHEM,20190628,7.1,7.25,6.75,6.85,165271
OMMETALS,20190628,23.6,23.75,22.65,22.95,14691
ONELIFECAP,20190628,8.1,8.1,7.65,7.65,1646
ONEPOINT,20190628,27.3,29.7,27.3,28.65,96
ONGC,20190628,170.3,171.3,166.65,167.75,5325984
ONMOBILE,20190628,33.1,33.25,32.15,32.3,35705
ONWARDTEC,20190628,68.7,75,65.95,74.6,48260
OPTIEMUS,20190628,57,57,54.25,55.35,42766
OPTOCIRCUI,20190628,4.85,4.95,4.75,4.8,218142
ORBTEXP,20190628,118.95,118.95,115.65,115.75,765
ORICONENT,20190628,20,20.4,19.7,19.85,25417
ORIENTABRA,20190628,17.35,18.3,17.3,18.15,12381
ORIENTALTL,20190628,13.9,14.8,13.7,14.2,40112
ORIENTBANK,20190628,96,98.55,94,94.35,3297664
ORIENTBELL,20190628,139.05,139.9,136.15,137.3,2179
ORIENTCEM,20190628,104.5,104.65,101.6,102.2,95738
ORIENTELEC,20190628,158.05,162.4,157.85,159.2,20740
ORIENTHOT,20190628,39.2,39.9,38.05,38.2,7603
ORIENTLTD,20190628,153.9,153.9,137,145,102
ORIENTPPR,20190628,29,29.5,27.95,28.65,351803
ORIENTREF,20190628,202.3,205.75,202,203.15,6132
ORISSAMINE,20190628,740.2,755.9,732,737.7,4522
ORTEL,20190628,1.9,1.9,1.8,1.8,6286
ORTINLABSS,20190628,13.5,13.9,13.5,13.8,122
OSWALAGRO,20190628,6.6,6.9,6.6,6.85,6499
PAGEIND,20190628,20644,20760,20400.5,20581.7,11002
PAISALO,20190628,366.05,372,366,368.05,13597
PALASHSECU,20190628,38.5,41.95,38.5,41.25,202
PALREDTEC,20190628,28.25,28.25,27.4,28,4950
PANACEABIO,20190628,159.55,160.95,156,156.8,18957
PANAMAPET,20190628,98,101.95,95.2,96.6,8197
PAPERPROD,20190628,254,259.7,253.1,258.35,5473
PARABDRUGS,20190628,0.9,0.9,0.85,0.9,255488
PARACABLES,20190628,11.45,11.55,11.1,11.4,20772
PARAGMILK,20190628,255,259.25,254,256,187824
PARSVNATH,20190628,3.5,3.6,3.35,3.4,28310
PATELENG,20190628,19.35,19.75,19.2,19.3,60935
PATINTLOG,20190628,39.85,40.5,38.85,39.95,47047
PATSPINLTD,20190628,8,8.1,7.7,8.1,10867
PCJEWELLER,20190628,46.3,47,44.55,45.4,18987361
PDMJEPAPER,20190628,13.15,13.95,13.15,13.6,13910
PDPL,20190628,4.95,5.4,4.5,5.4,1873
PDSMFL,20190628,318,348,318,326.8,14609
PEARLPOLY,20190628,13,13.5,13,13.5,1006
PEL,20190628,1943.9,1958,1920,1946.4,1086120
PENIND,20190628,32.9,33.5,32.9,33.05,27619
PENINLAND,20190628,5.9,6.1,5.8,5.8,173208
PERSISTENT,20190628,620,620.8,612,617.4,18410
PETRONENGG,20190628,7.15,7.15,6.8,7.15,499
PETRONET,20190628,249,249.9,244.35,245.1,1967502
PFC,20190628,135.5,138.75,133.55,134.2,66228576
PFIZER,20190628,3297.85,3388,3272.5,3355.5,24622
PFOCUS,20190628,55.95,56,52.25,53,33921
PFS,20190628,15.45,15.8,15.3,15.5,377798
PGEL,20190628,55.7,55.7,50.35,51.35,30126
PGHH,20190628,10847.3,10884,10681,10714.85,5238
PGHL,20190628,3979.95,4139.95,3950,4107.45,26258
PGIL,20190628,163,169.7,163,168.75,799
PHILIPCARB,20190628,119,119.65,115.8,116.25,331289
PHOENIXLTD,20190628,641,641.15,633.9,635.7,38294
PIDILITIND,20190628,1226,1231.85,1209.1,1214.45,453474
PIIND,20190628,1167.65,1213.2,1163.2,1173.15,129525
PILANIINVS,20190628,2305,2305,2158.5,2172.7,2646
PILITA,20190628,9.4,10.2,9.2,9.95,711640
PIONDIST,20190628,131,131.95,125.15,126.3,3059
PIONEEREMB,20190628,22.05,23.5,22.05,23.3,3543
PIRPHYTO,20190628,24.5,24.6,24.5,24.6,1655
PITTIENG,20190628,46.15,48.85,46.15,48.2,52602
PKTEA,20190628,131.35,131.7,126.4,130.3,755
PLASTIBLEN,20190628,196,199.9,196,198.25,2086
PNB,20190628,78.5,81.7,78,79.55,47346971
PNBGILTS,20190628,34.75,35.7,33.55,34.1,549695
PNBHOUSING,20190628,780,784.65,770,774.8,494952
PNC,20190628,16.7,16.9,15.9,16.65,7978
PNCINFRA,20190628,201,205,198.2,201.15,87339
PODDARHOUS,20190628,550,558.65,550,553.85,960
PODDARMENT,20190628,170,174.75,168.15,169.35,319
POKARNA,20190628,124.95,125,120.05,123,66778
POLYCAB,20190628,613,624.9,613,622.05,68813
POLYMED,20190628,186.15,195,180.05,191.25,9498
POLYPLEX,20190628,528,533.8,513.1,516.45,34908
PONNIERODE,20190628,117,118.5,114.05,117.55,1942
POWERGRID,20190628,207.15,209.6,204.65,206.9,6788150
POWERMECH,20190628,1011.55,1011.6,991.1,996.4,10573
PPAP,20190628,226,230,220.2,223.75,14914
PPL,20190628,87,88.5,87,87.05,21449
PRABHAT,20190628,59.15,59.65,58.4,58.55,26873
PRADIP,20190628,0.95,0.95,0.95,0.95,114
PRAENG,20190628,7.6,7.7,7.25,7.6,29370
PRAJIND,20190628,141.5,141.7,138.4,140.65,1273872
PRAKASH,20190628,65.4,65.65,63.4,64.05,330898
PRAKASHCON,20190628,3.05,3.1,3,3,61541
PRAKASHSTL,20190628,0.25,0.25,0.25,0.25,7750
PRAXIS,20190628,129.85,129.85,106,108.65,46315
PRECAM,20190628,62.8,63.1,59.8,60.05,300417
PRECOT,20190628,31,32.65,31,32.65,195
PRECWIRE,20190628,191.65,194.1,190.5,190.7,1111
PREMEXPLN,20190628,199.95,200.65,194.3,198,4153
PREMIER,20190628,3.8,3.8,3.7,3.7,1430
PREMIERPOL,20190628,24,24,23.5,23.5,11
PRESSMN,20190628,26,26.95,24.35,25.8,994
PRESTIGE,20190628,272.9,276.5,267.2,272.35,658373
PRICOLLTD,20190628,32.85,33.5,32,32.5,88911
PRIMESECU,20190628,37.45,39.5,36.65,38.45,28821
PROSEED,20190628,0.35,0.35,0.3,0.35,47656
PROVOGE,20190628,1.05,1.05,0.9,0.95,82442
PROZONINTU,20190628,21.05,21.7,21,21.45,14277
PRSMJOHNSN,20190628,90.7,91.35,89.4,90.65,80254
PSB,20190628,27.3,27.9,26.6,27.25,376936
PSL,20190628,0.8,0.85,0.8,0.85,62449
PSPPROJECT,20190628,522,557.15,522,549.25,66544
PSUBNKBEES,20190628,352,359.4,351.5,355.48,13956
PTC,20190628,68.25,68.25,66.75,67.2,402453
PTL,20190628,40.6,41.5,40.6,41.35,6770
PUNJABCHEM,20190628,634.95,644.9,627.15,634.1,2090
PUNJLLOYD,20190628,1.55,1.55,1.55,1.55,126295
PURVA,20190628,72,72,69.4,70,183078
PVR,20190628,1640,1679,1630.1,1674.75,311414
QGOLDHALF,20190628,1495.15,1498,1485,1488.1,256
QNIFTY,20190628,1209.5,1209.5,1206.5,1206.5,20
QUESS,20190628,573.85,594.95,571.1,578.5,145802
QUICKHEAL,20190628,171.1,172.95,166.5,167.75,53029
QUINTEGRA,20190628,1.05,1.1,1.05,1.1,13600
RADAAN,20190628,1.5,1.6,1.4,1.5,12604
RADICO,20190628,328.9,332.5,314.5,315.6,762304
RADIOCITY,20190628,58,58.7,57.1,58,68679
RAIN,20190628,102.75,102.9,99.7,100.45,649768
RAJESHEXPO,20190628,718.4,726.8,716.15,722.4,202630
RAJSREESUG,20190628,27.4,29.5,25.8,27.95,396500
RALLIS,20190628,144.6,147.95,143.05,145.7,72995
RAMANEWS,20190628,18.1,19.15,18.05,19.05,30035
RAMASTEEL,20190628,94.6,96.05,90,95.05,37182
RAMCOCEM,20190628,793.75,798.95,773.15,783.95,363801
RAMCOIND,20190628,197.95,199.6,195.5,196.45,19276
RAMCOSYS,20190628,212.05,214.75,208.6,211.25,9405
RAMGOPOLY,20190628,1.75,1.75,1.75,1.75,201
RAMKY,20190628,94.05,97.4,93.5,96.1,58273
RANASUG,20190628,2.8,2.8,2.7,2.75,124260
RANEENGINE,20190628,458.05,458.05,451.1,451.15,351
RANEHOLDIN,20190628,1045.05,1061.05,1039.85,1054.75,745
RATNAMANI,20190628,965.65,999.8,963,993.65,307270
RAYMOND,20190628,737,745.9,728.7,731.2,371049
RBL,20190628,641.25,645.5,634,642.4,4561
RBLBANK,20190628,638.7,646.6,629,638.65,1395387
RCF,20190628,60.7,61.15,60.1,60.55,486246
RCOM,20190628,1.4,1.4,1.35,1.4,18068353
RECLTD,20190628,163.05,167.8,162.85,164.8,6459486
REDINGTON,20190628,109.7,110.25,108.2,108.95,172333
REFEX,20190628,78.25,78.25,78.25,78.25,13496
RELAXO,20190628,434.5,445,417.4,433.65,155246
RELCAPITAL,20190628,70,72,65.55,66.1,42724432
RELCNX100,20190628,123.07,123.07,121.8,122.36,73
RELCONS,20190628,52.48,52.48,50.01,50.59,2388
RELDIVOPP,20190628,30.81,30.81,30.55,30.65,4001
RELIANCE,20190628,1277.1,1282.85,1248.65,1253.1,8659721
RELIGARE,20190628,23.55,23.75,22.7,23.5,67428
RELINFRA,20190628,59.65,60.4,54.2,55.6,42010305
RELNV20,20190628,584.1,584.1,579,581.25,881
REMSONSIND,20190628,96.05,102.5,93.55,96.3,7229
RENUKA,20190628,9.15,9.3,8.95,9.2,370652
REPCOHOME,20190628,364,394,362.65,381.65,135461
REPRO,20190628,554.5,564.7,534.9,559.85,3395
RESPONIND,20190628,91.95,91.95,90,90.5,92282
RETFMID150,20190628,63.6,63.67,63.4,63.42,247962
REVATHI,20190628,415.2,432.9,406.05,425,750
RGL,20190628,268.5,282.05,268.5,279.75,1066
RHFL,20190628,13.2,13.3,11.6,11.8,915110
RICOAUTO,20190628,61.5,61.8,59.6,59.95,128666
RIIL,20190628,302.2,306.4,295,296.85,142113
RITES,20190628,291,293.65,288,291.7,423199
RKDL,20190628,8.35,8.7,8.25,8.25,7072
RKFORGE,20190628,446.45,464.8,427.3,442.95,14482
RMCL,20190628,6.65,6.85,6.6,6.75,36571
RML,20190628,318.65,323,315,316.5,2379
RNAM,20190628,221.9,222,220.8,221.3,1141922
RNAVAL,20190628,4.05,4.3,3.8,4.1,1186039
ROHLTD,20190628,106,107.75,105.15,106.6,6058
ROLLT,20190628,1.8,1.85,1.8,1.85,258
ROLTA,20190628,6.3,6.3,6,6.2,714033
ROSSELLIND,20190628,46.05,48.4,44,45.55,4622
RPGLIFE,20190628,247.9,253.85,247.15,248.55,2275
RPOWER,20190628,4.4,4.5,4.05,4.15,36977691
RPPINFRA,20190628,108.85,112,101.2,106.8,81033
RRSLGETF,20190628,19.38,19.4,19.38,19.4,21247
RSSOFTWARE,20190628,22.3,23.6,22.3,23,25034
RSWM,20190628,147.75,154.95,147.05,151.3,4160
RSYSTEMS,20190628,43.65,43.65,40,40.95,11208
RTNINFRA,20190628,1.8,1.9,1.8,1.85,70292
RTNPOWER,20190628,1.7,1.75,1.65,1.7,645272
RUBYMILLS,20190628,219.9,234.95,219.9,228.7,14839
RUCHINFRA,20190628,2.45,2.45,2.25,2.3,6108
RUCHIRA,20190628,94.05,98.6,94.05,96.35,50506
RUCHISOYA,20190628,5.25,5.5,5,5.35,9962635
RUPA,20190628,237.15,276.4,235.6,258.1,503685
RUSHIL,20190628,313,324.95,294.05,303.65,80001
RVNL,20190628,28,28.2,27.5,27.8,6937627
SABTN,20190628,3.4,3.4,3.1,3.1,18103
SADBHAV,20190628,252,252,237,246.1,693689
SADBHIN,20190628,68.05,74,58.3,72.35,129215
SAGARDEEP,20190628,59.5,59.5,55.1,55.1,1774
SAGCEM,20190628,654,668,648,662.5,2499
SAIL,20190628,52.3,52.75,50.2,50.75,22263515
SAKAR,20190628,56.75,59.9,56.75,59.85,830
SAKHTISUG,20190628,9.8,9.8,9.1,9.15,34567
SAKSOFT,20190628,328.95,330.5,320.3,323.9,2080
SAKUMA,20190628,17.7,18.3,17,17.1,397208
SALASAR,20190628,178.5,199,178.5,188.3,240745
SALONA,20190628,92.5,92.5,85.6,91.2,38
SALSTEEL,20190628,3.25,3.25,2.85,3.05,27438
SALZERELEC,20190628,126,127.6,123.3,124.15,5612
SAMBHAAV,20190628,3.75,3.75,3.65,3.65,28303
SANCO,20190628,18.55,18.75,18,18.25,12097
SANDESH,20190628,662.5,674,650.05,660.35,607
SANDHAR,20190628,282,283.5,275.1,281.75,3648
SANGAMIND,20190628,50.3,54.5,50.3,52,2605
SANGHIIND,20190628,63.45,63.45,61.4,62.2,31503
SANGHVIFOR,20190628,17.8,19.6,17.8,19.6,387
SANGHVIMOV,20190628,114.95,118.9,113.9,118.7,16555
SANOFI,20190628,5608.95,5750.9,5441.25,5650.1,13970
SANWARIA,20190628,5.7,5.8,5.65,5.65,966231
SARDAEN,20190628,235.65,235.65,228,231,9136
SAREGAMA,20190628,553,564.7,551.45,562.05,7478
SARLAPOLY,20190628,26.7,27.65,26.2,26.95,18200
SASKEN,20190628,727.35,734,725.4,730.65,9254
SASTASUNDR,20190628,109.15,111.85,108,109.45,7076
SATHAISPAT,20190628,6.45,6.45,6,6.15,807
SATIN,20190628,293.6,303.7,289.3,296.25,36329
SBIETFQLTY,20190628,97,99.7,95.18,95.58,860
SBILIFE,20190628,725,734.85,717,723.7,1184510
SBIN,20190628,362.2,365,358.7,361.25,22708464
SCAPDVR,20190628,0.6,0.7,0.6,0.6,6350
SCHAEFFLER,20190628,4887.15,4889,4775.2,4888.15,9476
SCHAND,20190628,85.7,88,85.7,87.25,13511
SCHNEIDER,20190628,90.7,97.5,89.1,95.65,130956
SCI,20190628,31.65,31.65,31,31.3,261040
SEAMECLTD,20190628,486.05,491.75,480,481.3,4817
SELAN,20190628,175.3,177.4,174.1,174.95,8476
SELMCL,20190628,0.9,0.9,0.85,0.85,28263
SEPOWER,20190628,3.5,3.65,3.35,3.35,2170
SEQUENT,20190628,67.15,67.95,66,66.15,93273
SESHAPAPER,20190628,920.05,933,918,919.6,231
SETCO,20190628,19,19.85,19,19.4,96821
SETFGOLD,20190628,3026.5,3045,3025,3031.1,4029
SETFNIF50,20190628,122,122,120.75,120.87,71571
SETFNIFBK,20190628,319.95,319.95,313.5,313.98,32330
SETFNN50,20190628,280,281,279.01,279.61,4245
SFL,20190628,1320,1344.6,1296.15,1333.15,9397
SGL,20190628,10.4,10.4,10.25,10.25,2096
SHAHALLOYS,20190628,13.55,14.15,12.1,13.2,5203
SHAKTIPUMP,20190628,407.6,410.5,400.25,401.55,15674
SHALBY,20190628,111,112.5,110.6,111.5,10247
SHALPAINTS,20190628,79.95,81.7,78,78.25,23199
SHANKARA,20190628,438.05,451,438.05,440.2,52822
SHANTIGEAR,20190628,114.25,116.05,114.15,115.55,5159
SHARDACROP,20190628,315.85,319.5,312.8,314.45,3746
SHARDAMOTR,20190628,1342.9,1355.55,1330,1349.45,744
SHARIABEES,20190628,256,256,253.15,255.3,4
SHEMAROO,20190628,350.05,360.1,341.05,347.25,25655
SHILPAMED,20190628,342.65,344,337.95,343.1,160156
SHIRPUR-G,20190628,15.8,16.4,14.9,14.9,61548
SHIVAMAUTO,20190628,29.65,30.3,29.3,29.85,13508
SHIVAMILLS,20190628,47.75,47.75,46.1,47.1,1008
SHIVATEX,20190628,132.9,137.8,125.15,135.35,1240
SHK,20190628,132.1,133,129.5,130.05,38362
SHOPERSTOP,20190628,477.35,489,476.55,486.7,14890
SHREECEM,20190628,21900,22019.95,21587.55,21820.8,22816
SHREEPUSHK,20190628,124.25,124.25,121.05,121.45,7732
SHREERAMA,20190628,5.15,5.85,4.8,5.05,36014
SHREYANIND,20190628,148.05,148.8,143.05,144.65,10249
SHREYAS,20190628,142.15,143.5,140.8,142.2,2172
SHRIPISTON,20190628,960,960,908.05,913.45,47
SHRIRAMCIT,20190628,1612.75,1644.5,1495,1619.95,312992
SHRIRAMEPC,20190628,8.6,9.25,8.5,8.95,178051
SHYAMCENT,20190628,4.85,4.9,4.65,4.75,11195
SICAGEN,20190628,22.05,25.9,22.05,25.45,118810
SICAL,20190628,109.05,109.3,103.1,103.9,19930
SIEMENS,20190628,1302,1319.9,1285.65,1311.35,1037185
SIGIND,20190628,36.65,36.65,33.15,33.85,39902
SIL,20190628,13.4,13.4,13.4,13.4,90
SILINV,20190628,180,183,176.65,181.7,308
SIMBHALS,20190628,8.35,8.35,8,8.1,3459
SIMPLEXINF,20190628,122.75,124.8,118.9,120.05,119279
SINTEX,20190628,2.5,2.7,2.5,2.7,1354843
SIS,20190628,903.7,919.85,901.05,905.2,1346
SITASHREE,20190628,0.4,0.45,0.4,0.45,4017
SITINET,20190628,2.8,2.8,2.6,2.65,120636
SIYSIL,20190628,300.05,309.9,300.05,304.85,14157
SJVN,20190628,24.7,25.05,24.65,24.9,1119428
SKFINDIA,20190628,2016,2016,1996.2,2004.5,895
SKIL,20190628,8.4,8.55,7.85,7.85,4850
SKIPPER,20190628,59.9,60.25,58.5,59.3,341489
SKMEGGPROD,20190628,40.55,40.55,38.2,39,9295
SMARTLINK,20190628,105.75,106.9,105.75,106.05,8005
SMLISUZU,20190628,760.8,767.6,740,746.45,3143
SMPL,20190628,0.3,0.4,0.3,0.4,42346
SMSLIFE,20190628,466.85,466.9,435,444.75,4432
SMSPHARMA,20190628,53.45,56.3,53.45,54.1,12585
SNOWMAN,20190628,34.45,34.45,33.55,33.65,178021
SOBHA,20190628,521.3,547,507,542.2,1091115
SOLARA,20190628,443.25,451,443.25,446.45,5640
SOLARINDS,20190628,1152,1311,1145,1262.55,38032
SOMANYCERA,20190628,440,444.05,435.7,440.95,4387
SOMATEX,20190628,2.75,2.9,2.75,2.85,310
SOMICONVEY,20190628,18.95,18.95,17.75,18.05,80
SONATSOFTW,20190628,350,352,347.05,349.4,45222
SORILINFRA,20190628,193.95,199.55,185,191,162898
SOTL,20190628,1033.3,1048,1024.1,1034.4,406
SOUTHBANK,20190628,13.1,13.1,12.95,13,7381182
SOUTHWEST,20190628,24.5,24.95,24.5,24.75,2150
SPAL,20190628,276,301,276,293.85,6790
SPARC,20190628,119,121,115.5,116.1,615033
SPCENET,20190628,0.9,0.95,0.9,0.95,6333
SPECIALITY,20190628,76.9,79.8,76.85,78.95,26827
SPENCERS,20190628,107,108.2,104.5,105.35,105756
SPENTEX,20190628,0.8,0.85,0.75,0.8,11680
SPIC,20190628,22.9,23.25,22.25,22.55,33740
SPICEMOBI,20190628,8.7,8.8,8.35,8.65,16093
SPLIL,20190628,41.5,47.35,41.5,43.05,177281
SPMLINFRA,20190628,17.85,18,17.5,17.55,12746
SPTL,20190628,6.9,7.05,6.55,7.05,3442278
SPYL,20190628,0.25,0.25,0.2,0.25,400758
SREEL,20190628,179.55,182.2,176,178.65,13703
SREINFRA,20190628,19.5,19.55,17.65,17.9,951660
SRF,20190628,3040,3059,3017.25,3042.65,370740
SRHHYPOLTD,20190628,130.05,130.55,124.55,126.2,3216
SRIPIPES,20190628,170,171.95,168.05,168.55,17561
SRTRANSFIN,20190628,1103,1103,1074.55,1080.45,1831146
SSWL,20190628,782.4,795.9,782.4,791.65,57900
STAMPEDE,20190628,0.9,0.95,0.85,0.85,172271
STAR,20190628,412.9,420,392.6,398.9,1450305
STARCEMENT,20190628,122.7,124,122.05,122.2,90170
STARPAPER,20190628,109.65,109.65,106,107.15,20606
STCINDIA,20190628,115.45,124,114.3,121.35,429985
STEELCITY,20190628,62.45,62.5,59.5,59.65,14606
STEELXIND,20190628,12,12.4,12,12.35,628
STEL,20190628,83.15,85,82.7,83.2,2147
STERTOOLS,20190628,213,213,208.1,209.95,742
STINDIA,20190628,7.75,7.75,7.75,7.75,405
STRTECH,20190628,181.7,181.7,175,175.55,694124
SUBCAPCITY,20190628,10.4,10.4,10.4,10.4,201
SUBEX,20190628,6.1,6.35,5.65,5.8,1433638
SUBROS,20190628,237.45,238,233,236,6815
SUDARSCHEM,20190628,319.95,323.5,317.55,319.6,19914
SUJANAUNI,20190628,0.2,0.25,0.2,0.25,146894
SUMEETINDS,20190628,2.9,2.9,2.7,2.75,30692
SUMMITSEC,20190628,480.05,494.05,480.05,483.65,1883
SUNCLAYLTD,20190628,2300,2321.65,2264,2307.4,7589
SUNDARAM,20190628,1.75,1.75,1.7,1.7,138289
SUNDARMFIN,20190628,1675.55,1687.9,1646.95,1671.95,19810
SUNDARMHLD,20190628,87.3,88,85.55,86.45,12099
SUNDRMBRAK,20190628,314.55,321.8,308.05,309.95,2115
SUNDRMFAST,20190628,507.95,512.9,504.65,510.9,28676
SUNFLAG,20190628,36.7,37.3,36.5,36.85,39906
SUNILHITEC,20190628,0.55,0.55,0.45,0.5,457292
SUNPHARMA,20190628,404.9,409.8,398.15,400.95,7283442
SUNTECK,20190628,435.7,440,431.3,435.25,257693
SUNTV,20190628,509.9,514.85,500.5,504.9,2420416
SUPERHOUSE,20190628,95.5,97,94.3,94.95,4491
SUPERSPIN,20190628,5.2,5.95,5.2,5.75,51731
SUPPETRO,20190628,203.6,205,201,203.4,2077
SUPRAJIT,20190628,207,212.85,202,206.2,11461
SUPREMEIND,20190628,1130,1155.45,1124.6,1146.05,67804
SUPREMEINF,20190628,19.8,19.8,18.4,18.65,7023
SURANASOL,20190628,8.9,9.5,8.35,8.55,492854
SURANAT&P,20190628,3.75,4.1,3.75,4.05,3830
SURYALAXMI,20190628,23.05,25.95,23.05,24.4,2408
SURYAROSNI,20190628,231,231,227.3,228.95,28835
SUTLEJTEX,20190628,29.95,30.35,29.65,30,25817
SUVEN,20190628,271,272.8,269.7,271.2,56670
SUZLON,20190628,5.5,5.65,5.2,5.25,34029257
SWANENERGY,20190628,104.2,104.8,103.65,104.1,66345
SWARAJENG,20190628,1398.95,1405,1394,1401.35,1541
SWELECTES,20190628,212,220.45,208.05,210.4,1505
SYMPHONY,20190628,1235,1238,1220.4,1231.8,3462
SYNCOM,20190628,1.45,1.55,1.45,1.45,19438
SYNDIBANK,20190628,41.65,42.3,41.1,41.9,5122636
SYNGENE,20190628,325.5,335.85,320,333.9,972503
TAINWALCHM,20190628,57.5,59.5,57,59.45,623
TAJGVK,20190628,189,191,184.7,187.65,13249
TAKE,20190628,120.5,127.3,120.5,125.1,362625
TALBROAUTO,20190628,159,159.95,151.15,155.1,9798
TALWALKARS,20190628,56.3,56.5,54.5,54.9,173154
TALWGYM,20190628,103.2,113,102.5,108.05,316603
TANLA,20190628,73.7,76.4,69.9,74.25,833278
TANTIACONS,20190628,2.45,2.45,2.45,2.45,100
TARAJEWELS,20190628,0.9,0.95,0.9,0.9,2063
TARMAT,20190628,31.2,32.05,30.6,31.05,5378
TASTYBITE,20190628,9600,9600,9270,9391.1,719
TATACHEM,20190628,633,633,616.65,626.6,1262053
TATACOFFEE,20190628,82.75,83.1,81.45,82.15,122101
TATACOMM,20190628,482,490.5,478,484.95,113093
TATAELXSI,20190628,876.4,892.5,875,884.9,511883
TATAGLOBAL,20190628,273.8,273.8,267.5,269.7,2322676
TATAINVEST,20190628,900,910,887,888.5,16404
TATAMETALI,20190628,607.8,607.8,601.2,602.95,5719
TATAMOTORS,20190628,165.2,166.75,161.35,162.55,15092229
TATAMTRDVR,20190628,82.15,82.35,79.15,79.65,2931447
TATAPOWER,20190628,68.85,70.2,68.1,69,6407062
TATASPONGE,20190628,551,555,548.8,550.7,39556
TATASTEEL,20190628,511.5,515.65,499.1,504.4,8760034
TATASTLBSL,20190628,30,30.35,29.6,29.75,585711
TBZ,20190628,44.2,46.7,44.05,44.65,73893
TCI,20190628,297.9,315,297.9,311.15,92291
TCIDEVELOP,20190628,349.05,389.9,347.15,364.05,361
TCIEXP,20190628,652,664.65,640.05,658.7,9766
TCIFINANCE,20190628,14.2,14.55,13.25,13.45,11427
TCNSBRANDS,20190628,776.05,840,776.05,833.4,33625
TCPLPACK,20190628,333,344.95,333,343.75,1900
TCS,20190628,2260,2261.95,2222.5,2227.2,2372928
TDPOWERSYS,20190628,149,154,149,153.2,8536
TEAMLEASE,20190628,2929,2986,2882,2945.7,17519
TECHIN,20190628,3.25,3.6,3.25,3.3,276
TECHM,20190628,706.9,715,704.1,706.6,3421172
TECHNOE,20190628,255,272,255,269.1,100775
TECHNOFAB,20190628,24.4,26.8,24.4,26.15,8889
TEJASNET,20190628,144.1,147.1,141,142.65,73237
TERASOFT,20190628,36,36.5,33.35,35.55,15907
TEXINFRA,20190628,51.85,52,49.25,49.8,5596
TEXMOPIPES,20190628,18.2,18.45,18.1,18.25,19423
TEXRAIL,20190628,70.6,71,69.1,69.4,58451
TFCILTD,20190628,110.3,112.65,109.05,109.3,39864
TFL,20190628,7.4,7.4,6.7,6.7,19464
TGBHOTELS,20190628,4.8,4.8,4.4,4.8,95357
THANGAMAYL,20190628,337.6,347,336.5,342.75,8181
THEINVEST,20190628,123,130,118.2,122.25,10260
THEMISMED,20190628,220,230.05,220,229.85,699
THERMAX,20190628,1060,1064.9,1026,1058.3,33296
THOMASCOOK,20190628,210,243.3,207.8,229.95,416206
THOMASCOTT,20190628,9,9,9,9,500
THYROCARE,20190628,471.5,474.2,471.05,472.05,10653
TI,20190628,14.15,14.2,13.65,13.75,43090
TIDEWATER,20190628,4867.55,4910,4812,4826.35,620
TIIL,20190628,455.7,455.7,423.3,447.8,3957
TIINDIA,20190628,394,394,376.2,384.05,33343
TIJARIA,20190628,14.5,14.9,13.75,14.5,4949
TIL,20190628,245.85,256.05,245.5,253.05,2114
TIMESGTY,20190628,35.5,37,35.5,35.55,1318
TIMETECHNO,20190628,94.5,96.1,94.2,94.6,51042
TIMKEN,20190628,718.1,745.95,714.9,734.15,102856
TINPLATE,20190628,131,131.3,127.45,128.25,233337
TIPSINDLTD,20190628,57.1,58,57.1,58,793
TIRUMALCHM,20190628,78.5,79.35,76.75,77.35,107418
TITAN,20190628,1325,1337.05,1318,1334.7,1345592
TMRVL,20190628,16.75,16.95,16.4,16.5,7533
TNPETRO,20190628,35.3,35.3,34.25,34.55,40560
TNPL,20190628,183.9,185.55,180,182.1,90801
TNTELE,20190628,1.65,1.65,1.65,1.65,125
TOKYOPLAST,20190628,51.1,51.1,50.05,50.7,1236
TORNTPHARM,20190628,1538.5,1552,1524.15,1547.3,158610
TORNTPOWER,20190628,286.3,288,280.1,281.3,1241279
TPLPLASTEH,20190628,137,142.9,135.3,138.3,2784
TREEHOUSE,20190628,4.4,4.6,4.35,4.5,23924
TREJHARA,20190628,19.95,22.75,19.95,20.95,1286
TRENT,20190628,448.7,449.05,434.55,440.95,175383
TRF,20190628,116.9,117.3,111.4,112.8,10252
TRIDENT,20190628,63.25,63.25,62.1,62.25,323984
TRIGYN,20190628,60,61.45,57.15,59.75,44994
TRIL,20190628,11.4,11.4,10.55,10.6,23442
TRITURBINE,20190628,103.55,104.5,103.15,103.8,14119
TRIVENI,20190628,68.5,68.9,66.95,68.3,410870
TTKHLTCARE,20190628,599.15,610,598.05,609.55,1106
TTKPRESTIG,20190628,6704.25,6798,6651.15,6751.95,2304
TTL,20190628,46.3,53.5,45.65,47.7,69498
TTML,20190628,3.85,3.85,3.65,3.7,876145
TV18BRDCST,20190628,24.5,24.9,24.05,24.25,2641405
TVSELECT,20190628,169.55,171.2,165,165.55,50851
TVSMOTOR,20190628,430,434.9,426.05,428.2,903773
TVSSRICHAK,20190628,1883.8,1897.4,1875,1889.35,803
TVTODAY,20190628,271.9,286.75,270.8,281.5,134957
TVVISION,20190628,2.45,2.5,2.4,2.4,8476
TWL,20190628,63,64.7,63,63.35,93483
UBL,20190628,1327.95,1351.2,1321,1339,432430
UCALFUEL,20190628,140.85,148.9,140.25,144.2,35316
UCOBANK,20190628,19.3,19.3,18.2,18.35,3662166
UFLEX,20190628,244,246.3,241,242.3,31783
UFO,20190628,191.75,194.35,190,190.6,10107
UGARSUGAR,20190628,14.35,14.5,13.8,14.05,41930
UJAAS,20190628,6,6.1,5.8,5.9,59503
UJJIVAN,20190628,303.85,304.05,292.55,296.55,1698777
ULTRACEMCO,20190628,4610,4624.95,4531,4555.85,268574
UMANGDAIRY,20190628,48.85,49.5,47.05,49.35,1210
UNICHEMLAB,20190628,170.2,172.5,170,170.3,19359
UNIENTER,20190628,83.15,86,82.1,82.5,1032
UNIONBANK,20190628,78.3,83.75,77.75,81.05,28937243
UNIPLY,20190628,58.7,62.8,58.7,62.4,163060
UNITECH,20190628,1.2,1.2,1.2,1.2,1210316
UNITEDBNK,20190628,10.9,11,10.5,10.55,1068496
UNITEDTEA,20190628,295.1,303,285.5,291.25,744
UNIVCABLES,20190628,202,207.2,202,204.25,4149
UPL,20190628,946,951,918.65,937.45,3292847
URJA,20190628,2.3,2.3,2.1,2.15,1850815
USHAMART,20190628,27.25,31.95,26,30.45,1819383
UTINEXT50,20190628,276.7,282,269.7,279.93,500
UTINIFTETF,20190628,1250.85,1250.85,1241.11,1245.34,12837
UTISENSETF,20190628,417.8,419.75,410.06,415,778
UTTAMSTL,20190628,8.25,9.45,7.9,9.45,244985
UTTAMSUGAR,20190628,118.45,121.3,112.95,118.45,84334
UVSL,20190628,0.05,0.1,0.05,0.1,657308
V2RETAIL,20190628,178.5,178.5,170.15,172.1,16567
VADILALIND,20190628,510,517,504,508.65,12676
VAIBHAVGBL,20190628,825,867.95,821.05,853.55,123384
VAKRANGEE,20190628,34.9,34.95,33.55,33.8,2186869
VARDHACRLC,20190628,40.5,42,40.5,41.35,11824
VARDMNPOLY,20190628,4.05,4.3,4,4.1,4031
VARROC,20190628,475,483.3,470,474.25,20929
VASCONEQ,20190628,15,17.5,14.65,16.75,1003127
VASWANI,20190628,8.7,9,8.25,8.85,8326
VBL,20190628,942.1,954.95,940,946.8,53018
VEDL,20190628,176.75,177.6,172.35,174.35,6719688
VENKEYS,20190628,1694.95,1699,1660,1666.05,38957
VENUSREM,20190628,25.1,26.1,24.3,25.3,17937
VESUVIUS,20190628,1112.1,1118.75,1100,1114.95,1275
VETO,20190628,63.05,63.65,62.6,62.85,6632
VGUARD,20190628,243.9,245.9,240.2,243.45,405144
VHL,20190628,1950,1960,1922.25,1930.1,144
VICEROY,20190628,1.6,1.65,1.55,1.6,51245
VIDHIING,20190628,68.75,70.75,67.75,68.45,13685
VIJIFIN,20190628,0.5,0.55,0.45,0.55,95009
VIKASECO,20190628,7.65,7.8,6.95,7.15,1342635
VIKASMCORP,20190628,2.6,2.65,2.35,2.5,194516
VIMTALABS,20190628,175,178,171.2,173.05,18473
VINATIORGA,20190628,2119.9,2138.8,2072.25,2127.7,24396
VINDHYATEL,20190628,1340.6,1340.6,1315,1323.3,1398
VINYLINDIA,20190628,69.1,69.1,67.15,67.9,7590
VIPCLOTHNG,20190628,17.4,17.9,17,17.1,108541
VIPIND,20190628,443.95,448.25,441,445.5,117943
VIPULLTD,20190628,45.4,46.4,44.3,45.15,987620
VISAKAIND,20190628,381,382.45,373.1,374.25,6438
VISASTEEL,20190628,6.6,6.65,6.1,6.6,2914
VISESHINFO,20190628,0.1,0.1,0.05,0.1,2226609
VISHNU,20190628,136.65,139.1,133.5,137.45,253
VIVIDHA,20190628,0.35,0.35,0.3,0.35,885053
VIVIMEDLAB,20190628,16.5,17.25,15.5,16.1,184264
VLSFINANCE,20190628,54.5,54.5,53,53.4,8390
VMART,20190628,2233.2,2251.95,2200,2208.4,2186
VOLTAMP,20190628,1148.05,1160.95,1148,1158.3,1750
VOLTAS,20190628,653.05,654.75,641.25,643.4,892615
VRLLOG,20190628,268,281,264.75,276.1,66829
VSSL,20190628,82.95,82.95,73,74.65,41716
VSTIND,20190628,3430.05,3450,3425,3440.8,177
VSTTILLERS,20190628,1307.8,1307.8,1278.8,1298.5,802
VTL,20190628,1062.2,1079.95,1055.05,1060.35,4203
WABAG,20190628,303,310.8,301.25,309.2,67188
WABCOINDIA,20190628,6137.65,6149,6120,6126.5,1951
WALCHANNAG,20190628,88,89.7,85.25,85.9,279166
WANBURY,20190628,14.6,15,14.25,14.45,2093
WEBELSOLAR,20190628,27.35,27.8,26.9,27,35142
WEIZFOREX,20190628,433.5,515,433,508.55,27421
WEIZMANIND,20190628,35.8,36.85,32.65,34.4,3201
WELCORP,20190628,140,141.45,139.15,140.45,244794
WELENT,20190628,133.1,134.55,132.05,133.05,109365
WELINV,20190628,153,159.55,153,156.55,687
WELSPUNIND,20190628,57.9,58.1,56.8,57.4,713985
WENDT,20190628,2569.95,2570,2550,2551.4,66
WHEELS,20190628,791.15,880,786,832.5,2132
WHIRLPOOL,20190628,1577,1594,1570,1590.05,17334
WILLAMAGOR,20190628,25.95,26,25,25.65,3601
WINDMACHIN,20190628,19.5,19.5,19.5,19.5,38234
WIPL,20190628,68.85,75,68.85,75,100
WIPRO,20190628,283.8,283.8,280,280.5,3149389
WOCKPHARMA,20190628,376.1,382.5,366.65,374.9,1129211
WONDERLA,20190628,281,281,278.15,279.7,8069
WSI,20190628,0.85,0.85,0.8,0.85,1750
WSTCSTPAPR,20190628,248,252.5,247.95,251.8,51871
XCHANGING,20190628,54.8,54.8,51,52.15,15247
XELPMOC,20190628,69.35,69.35,63,64.65,1496
XLENERGY,20190628,0.6,0.6,0.6,0.6,225
XPROINDIA,20190628,33,33,32.1,32.1,42
YESBANK,20190628,112.5,113,107.5,108.75,68854685
ZEEL,20190628,340,344.35,335.05,338.65,7717045
ZEELEARN,20190628,23.75,23.75,22.55,22.95,84458
ZEEMEDIA,20190628,12.35,12.35,11.85,12,384340
ZENITHBIR,20190628,0.45,0.45,0.4,0.45,7742
ZENITHEXPO,20190628,45,47.25,44,46,1903
ZENSARTECH,20190628,255.15,264.5,255.15,258.5,52259
ZENTEC,20190628,70.3,74.5,69.9,72.85,87002
ZICOM,20190628,1.7,1.7,1.6,1.6,6853
ZODIACLOTH,20190628,240.15,245.3,239.1,240,371
ZODJRDMKJ,20190628,33.95,35.2,32.5,33.2,354
ZUARI,20190628,148.95,150.85,145,147.5,12900
ZUARIGLOB,20190628,90.05,91.5,90,90.75,9639
ZYDUSWELL,20190628,1367.95,1383,1328.4,1337.8,8511
NSENIFTY,20190628,11861.15,11871.70,11775.50,11788.85,303888701,0
NIFTYJUNIOR,20190628,27431.40,27492.25,27285.80,27332.50,187919503,0
NIFTYMIDCAPLIQ15,20190628,4267.30,4286.50,4229.10,4237.25,146933463,0
NSE100,20190628,11951.40,11961.50,11867.90,11882.10,494739651,0
NIFTY200,20190628,6134.15,6138.55,6091.65,6099.45,1025269770,0
NSE500,20190628,9707.45,9713.75,9644.10,9657.95,1289867464,0
NSEMIDCAP150,20190628,6361.05,6363.10,6328.95,6346.55,545476801,0
MIDCAP50,20190628,4910.15,4918.00,4862.05,4872.00,400449733,0
NSEMIDCAP,20190628,17733.45,17744.90,17616.85,17654.10,530530119,0
NIFTYSMALLCAP250,20190628,-,-,-,5138.55,-,0
NIFTYSMALLCAP50,20190628,-,-,-,2993.75,-,0
NSESMLCAP100,20190628,6220.65,6230.30,6188.85,6200.15,-,0
NIFTYLARGEMIDCAP250,20190628,-,-,-,5960.89,1040216452,0
NIFTYMIDSMALLCAP400,20190628,-,-,-,5917.65,-,0
NIFTYAUTO,20190628,7984.05,8004.10,7918.65,7928.05,44954490,0
BANKNIFTY,20190628,31281.00,31308.90,31060.60,31105.20,223608802,0
NIFTYFINSERVICE,20190628,13599.00,13639.00,13528.00,13556.40,153859420,0
NIFTYFMGC,20190628,29544.20,29575.25,29446.65,29546.05,22332813,0
NSEIT,20190628,16069.90,16085.40,15904.80,15936.45,37902286,0
NIFTYMEDIA,20190628,2044.25,2057.55,2031.10,2039.80,41610284,0
NIFTYMETAL,20190628,3014.70,3024.55,2960.35,2980.20,79692527,0
NIFTYPHARMA,20190628,8116.80,8202.65,8031.35,8065.15,22234676,0
NIFTYPVTBANK,20190628,17324.55,17340.30,17163.10,17197.00,118012025,0
NIFTYPSUBANK,20190628,3191.80,3274.50,3177.95,3205.65,183750169,0
NIFTYREALTY,20190628,281.50,286.70,280.40,284.80,19727940,0
NIFTYCOMMODITIES,20190628,3669.40,3676.80,3623.90,3635.50,178403592,0
NIFTYCONSUMPTION,20190628,4759.70,4762.25,4745.10,4755.50,55208645,0
NIFTYCPSE,20190628,2385.80,2395.55,2361.05,2364.95,117864760,0
NIFTYENERGY,20190628,16151.50,16204.75,16024.10,16046.80,96803366,0
NIFTY100ESG,20190628,-,-,-,2183.77,384459175,0
NIFTY100ENHESG,20190628,-,-,-,2220.03,358825892,0
NIFTYINFRA,20190628,3382.15,3391.15,3362.20,3369.20,175686426,0
NIFTYMNC,20190628,13072.20,13089.15,13010.55,13044.10,33654362,0
NIFTYPSE,20190628,3672.00,3689.90,3650.20,3657.25,174107598,0
NIFTYSMEEMERGE,20190628,-,-,-,1467.08,1154900,0
NIFTYSERVSECTOR,20190628,16931.30,16940.75,16823.15,16846.85,255693527,0
NIFTYSHARIAH25,20190628,-,-,-,4213.94,53630697,0
NIFTY50SHARIAH,20190628,-,-,-,2481.69,58016707,0
NIFTY500SHARIAH,20190628,-,-,-,2943.74,199509244,0
NIFTYABGROUP,20190628,-,-,-,3392.28,44973229,0
NIFTYMAHINDRA,20190628,-,-,-,10808.01,8163321,0
NIFTYTATA,20190628,-,-,-,7190.26,43507277,0
NIFTYTATA25CAP,20190628,-,-,-,5038.13,39504523,0
NIFTYABGROUP,20190628,-,-,-,3392.28,44973229,0
NIFTYLIQ15,20190628,4003.90,4011.10,3975.15,3994.25,179736399,0
NIFTY500VALUE50,20190628,-,-,-,4336.29,414811282,0
NIFTYALPHALOWVOL30,20190628,-,-,-,11782.03,94390494,0
NIFTYQUALLOWVOL30,20190628,-,-,-,8093.88,50269076,0
NIFTYALPHAQUALLOWVOL30,20190628,-,-,-,9215.98,61023873,0
NIFTYALPHAQUALVALLOWVOL30,20190628,-,-,-,7160.09,80645837,0
NIFTY50EQUALWEIGHT,20190628,12708.80,12722.80,12596.40,12624.25,303888701,0
NIFTY100EQUALWEIGHT,20190628,13335.05,13348.05,13242.70,13269.50,494739651,0
NIFTY100LOWVOL30,20190628,8799.55,8805.75,8735.80,8742.55,78439149,0
NSEDEFTY,20190628,-,-,-,5917.68,-,0
NIFTY50DIVPOINT,20190628,42.32,42.32,42.32,42.32,-,0
NIFTYDIVOPPS50,20190628,2685.35,2687.60,2666.00,2668.85,301662267,0
NIFTYALPHA50,20190628,12401.65,12406.90,12342.30,12373.90,184893067,0
NIFTY50ARBITRAGE,20190628,-,-,-,1826.21,-,0
NIFTY50FUTINDEX,20190628,-,-,-,4068.95,-,0
NIFTY50FUTTRINDEX,20190628,-,-,-,11841.82,-,0
NIFTYHIGHBETA50,20190628,-,-,-,1517.24,600881242,0
NIFTYLOWVOL50,20190628,-,-,-,10264.32,103224519,0
NIFTY200QUALITY30,20190628,-,-,-,9496.25,-,0
NIFTY50VALUE20,20190628,5504.95,5514.90,5451.35,5459.10,156732193,0
NIFTYGROWSECT15,20190628,5992.35,5996.05,5956.45,5961.95,93680129,0
NIFTY50TR2XLEV,20190628,6686.50,6697.80,6590.45,6605.05,-,0
NIFTY50PR2XLEV,20190628,5212.80,5221.65,5137.95,5149.35,-,0
NIFTY50TR1XINV,20190628,343.00,345.45,342.70,345.10,-,0
NIFTY50PR1XINV,20190628,388.45,391.25,388.10,390.80,-,0
NIFTY-GS-COMPSITE,20190628,1973.81,1977.63,1973.81,1976.54,-,0
NIFTY-GS-4-8YR,20190628,2049.55,2052.51,2049.02,2051.13,-,0
NIFTY-GS-8-13YR,20190628,1944.60,1947.48,1944.60,1949.45,-,0
NIFTY-GS-10YR,20190628,1791.35,1794.87,1790.89,1793.44,-,0
NIFTY-GS-10YR-CLN,20190628,935.75,937.64,935.50,936.87,-,0
NIFTY-GS-11-15YR,20190628,2071.56,2078.43,2071.56,2076.89,-,0
NIFTY-GS-15YRPLUS,20190628,2254.92,2256.10,2254.92,2254.33,-,0
VIX,20190628,14.65,15.07,14.00,14.95,0,0