20MICRONS,20190702,36.8,37.5,36.45,36.75,7301
21STCENMGM,20190702,17.1,17.4,16.8,17.4,275
3IINFOTECH,20190702,3.3,3.35,3.25,3.3,822520
3MINDIA,20190702,22702.35,23489.95,22702.35,23392.9,727
3PLAND,20190702,8.45,8.85,8.45,8.8,307
5PAISA,20190702,224.9,225.85,213.75,217.7,2868
63MOONS,20190702,112.55,113.5,109,110.15,43501
8KMILES,20190702,80.55,84.35,80,80.3,137439
A2ZINFRA,20190702,12.65,12.65,12.1,12.3,181934
AARTIDRUGS,20190702,522.1,533.95,518.3,520.95,14992
AARTIIND,20190702,1790,1819.9,1780,1801.25,64845
AARVEEDEN,20190702,21.25,21.25,19.3,19.4,5332
AAVAS,20190702,1517.45,1539.65,1495,1498.7,14781
ABAN,20190702,40.95,41,39,39.35,63020
ABB,20190702,1610,1614,1596.55,1600.45,63949
ABBOTINDIA,20190702,8818.1,8870,8725.1,8782.95,1207
ABCAPITAL,20190702,92.25,92.75,90.85,91.35,661628
ABFRL,20190702,215.45,217,211,216.4,952209
ABSLNN50ET,20190702,274,275.75,274,274,19
ACC,20190702,1569.8,1579,1563.5,1573.8,268464
ACCELYA,20190702,859.85,860,855,857.9,2504
ACE,20190702,95.25,96.15,94,94.25,97576
ADANIENT,20190702,154.9,158.2,151.4,154.7,11741576
ADANIGAS,20190702,172.9,180.7,171.75,175.55,1576370
ADANIGREEN,20190702,45.75,52.15,45.65,50.2,9097156
ADANIPORTS,20190702,413,416.45,409.4,414.05,1671598
ADANIPOWER,20190702,60.75,65.4,60.15,64.75,129393170
ADANITRANS,20190702,225,244.3,224.4,236.2,679841
ADFFOODS,20190702,287,300.95,279.55,295.15,274279
ADHUNIK,20190702,1.35,1.45,1.35,1.4,24024
ADHUNIKIND,20190702,83.4,84.4,82.75,84.15,8795
ADLABS,20190702,5.35,5.35,4.9,5.3,104300
ADORWELD,20190702,344.95,345.95,339,342.4,2187
ADROITINFO,20190702,11.45,11.9,10.9,11.05,2306
ADSL,20190702,14.25,14.55,13.85,13.95,10156
ADVANIHOTR,20190702,61.25,62.35,60.75,61.4,3896
ADVENZYMES,20190702,174,174.65,170.3,173.3,74282
AEGISCHEM,20190702,199.05,202.7,199.05,200.15,61439
AGARIND,20190702,120.45,121.5,116.85,116.85,10863
AGCNET,20190702,113.85,113.85,110,110,1536
AGLSL,20190702,53.1,55,53.1,53.55,1311
AGRITECH,20190702,69.7,72,61,61.95,222489
AGROPHOS,20190702,87.5,87.5,83.15,83.75,30186
AHLEAST,20190702,183.55,194,183.55,189.2,58
AHLUCONT,20190702,333,342.8,333,339.6,8335
AHLWEST,20190702,335,349.05,335,338.05,102
AIAENG,20190702,1839.5,1839.5,1812.55,1827.45,21177
AIONJSW,20190702,21,21.05,19.15,20.5,28186
AIRAN,20190702,22.65,27.2,22.45,24.25,1051805
AJANTPHARM,20190702,962.5,979.5,951.65,959.15,44017
AJMERA,20190702,169.4,170.75,167.8,168.35,31000
AKSHARCHEM,20190702,282.95,285,265.15,268.3,1938
AKSHOPTFBR,20190702,11.15,11.2,10.75,11.05,210331
AKZOINDIA,20190702,1770,1788.45,1760.05,1779.95,3514
ALANKIT,20190702,31.2,31.2,30.2,30.85,434526
ALBERTDAVD,20190702,391.25,400,391.25,395,1292
ALBK,20190702,49.05,49.2,43.65,46.85,5364908
ALCHEM,20190702,1.15,1.25,1.15,1.15,8571
ALEMBICLTD,20190702,43.1,43.75,42.6,42.8,86698
ALICON,20190702,551,574.95,551,560.3,620
ALKALI,20190702,40.6,41.95,40.6,41.35,336
ALKEM,20190702,1670.5,1724,1670.5,1710.75,14020
ALKYLAMINE,20190702,824,834.95,820.2,828,3991
ALLCARGO,20190702,106.5,107.05,103.1,103.8,103520
ALLSEC,20190702,319.4,319.4,316.85,316.85,2431
ALMONDZ,20190702,17,17.8,16.7,17.4,828
ALOKTEXT,20190702,3.4,3.5,3.4,3.4,2499265
ALPA,20190702,19.25,19.3,18.7,19,8801
ALPHAGEO,20190702,423,423,402.1,405.55,3548
ALPSINDUS,20190702,0.75,0.85,0.75,0.75,79781
AMARAJABAT,20190702,630.9,633.15,623.3,628.1,409518
AMBER,20190702,820,829.7,815,828.05,5866
AMBIKCO,20190702,1072,1072,1040.3,1049.75,1748
AMBUJACEM,20190702,213.8,215,213.35,214.95,1735201
AMDIND,20190702,18.45,18.45,17.75,18.3,2268
AMJLAND,20190702,16.2,16.8,16.2,16.45,17616
AMRUTANJAN,20190702,304.05,304.75,300.9,301.7,3988
ANANTRAJ,20190702,32.15,32.5,31.55,31.9,221359
ANDHRABANK,20190702,23.7,23.75,23.2,23.3,512404
ANDHRACEMT,20190702,3.9,3.95,3.85,3.85,35656
ANDHRSUGAR,20190702,317.6,322.15,314.95,315.4,14214
ANIKINDS,20190702,11.4,11.9,11,11.25,4847
ANKITMETAL,20190702,0.4,0.45,0.4,0.4,27315
ANSALAPI,20190702,5.55,5.55,5.25,5.25,67446
ANSALHSG,20190702,6.05,6.45,6.05,6.15,34881
ANTGRAPHIC,20190702,0.9,0.95,0.9,0.9,55851
ANUP,20190702,485,494.6,481,485.1,6983
APARINDS,20190702,576,671,572.3,588.45,39413
APCL,20190702,171,171,160.3,167.7,1250
APCOTEXIND,20190702,570.7,571.45,555,562.5,6060
APEX,20190702,254.05,259.3,252.45,257.3,80402
APLAPOLLO,20190702,1567.5,1624.8,1567.2,1617.65,36511
APLLTD,20190702,503.85,534.9,503.85,530.25,331407
APOLLO,20190702,119.25,124.7,119,121.7,31601
APOLLOHOSP,20190702,1374.4,1376.45,1350,1356.05,527306
APOLLOTYRE,20190702,202,202.15,197.25,200.2,1643088
APOLSINHOT,20190702,910,920,885,919.4,316
APTECHT,20190702,142.65,153,140.35,149.05,590109
ARCHIDPLY,20190702,33.75,34.5,32,32.65,17942
ARCHIES,20190702,20.3,20.85,20.3,20.45,15397
ARCOTECH,20190702,3.15,3.2,2.95,3.2,75704
ARIES,20190702,62.65,62.8,60.7,61.15,13029
ARIHANT,20190702,22.7,24.6,22.25,22.7,3036
ARIHANTSUP,20190702,52.75,56.9,52.2,54.15,49704
ARMANFIN,20190702,410.05,414.65,407,410.75,1130
AROGRANITE,20190702,45.45,46,44.05,45.1,3147
ARROWGREEN,20190702,87.55,87.55,81.6,87.55,154145
ARROWTEX,20190702,12.2,13.1,12.15,13.05,6857
ARSHIYA,20190702,18.8,19,17.1,17.75,75243
ARSSINFRA,20190702,39.95,39.95,37,39.4,34604
ARVIND,20190702,65,65.85,64,65.25,1266830
ARVINDFASN,20190702,683.2,698.85,681.05,684.5,20441
ARVSMART,20190702,99.25,103.4,98.85,102.4,20719
ASAHIINDIA,20190702,214,217.95,210.25,214.95,14997
ASAHISONG,20190702,141.75,141.75,137.1,138.9,559
ASAL,20190702,44.05,47,44,45.95,4476
ASHAPURMIN,20190702,17.95,17.95,17.15,17.25,14596
ASHIANA,20190702,121.8,122.15,120.55,121.9,26022
ASHIMASYN,20190702,10.25,10.95,10.2,10.65,21868
ASHOKA,20190702,146.5,147.85,145.05,146.95,248558
ASHOKLEY,20190702,87.05,88.1,86.1,87.85,12608552
ASIANHOTNR,20190702,125.2,145.5,125.2,126.9,7339
ASIANPAINT,20190702,1356,1360,1340.7,1345.75,1171118
ASIANTILES,20190702,250.85,250.85,233.65,246.6,249991
ASPINWALL,20190702,143,147,143,144,637
ASSAMCO,20190702,1.25,1.3,1.25,1.3,68061
ASTEC,20190702,468,468,449,450.4,8357
ASTERDM,20190702,125.15,126.8,124.6,125.1,157545
ASTRAL,20190702,1345,1349.9,1330,1345.65,44014
ASTRAMICRO,20190702,87.05,88.5,85.3,87.4,152961
ASTRAZEN,20190702,2199,2199,2120,2145.85,6510
ASTRON,20190702,119,119,111.5,113.6,313083
ATFL,20190702,499.2,502.35,494,501.1,7982
ATLANTA,20190702,10.65,10.7,10.2,10.2,25653
ATLASCYCLE,20190702,42.95,42.95,40.25,40.5,3294
ATUL,20190702,4000,4024.8,3981,3999.75,9626
ATULAUTO,20190702,270.55,274.7,268.3,271.55,7578
AUBANK,20190702,699,704.8,692.4,697.85,61587
AURIONPRO,20190702,109.35,112.95,109,109.7,4113
AUROPHARMA,20190702,616,618.45,606.3,610.9,912839
AUSOMENT,20190702,37.35,37.35,34.75,35.7,648
AUTOAXLES,20190702,1080,1080,1047.1,1053.35,2871
AUTOIND,20190702,50.2,51.3,49.5,49.85,12475
AVADHSUGAR,20190702,346,346,327.9,331.8,49551
AVANTIFEED,20190702,350.7,355,346.3,348.25,179358
AVTNPL,20190702,24.1,24.7,24.05,24.3,7938
AXISBANK,20190702,811.1,812.55,800.75,802.6,7549027
AXISCADES,20190702,66.85,69.4,64.35,66.6,396579
AXISGOLD,20190702,2930.75,2938.95,2915.05,2935.45,207
AXISNIFTY,20190702,1218.5,1219.01,1207.18,1212.07,9
AYMSYNTEX,20190702,36,36.95,34.75,35.6,17010
BAFNAPHARM,20190702,5.25,5.5,5,5.05,4458
BAGFILMS,20190702,3.5,3.6,3.5,3.5,55823
BAJAJ-AUTO,20190702,2919,2927.95,2864,2883.55,334846
BAJAJCON,20190702,325.05,327.5,323.05,323.8,18308
BAJAJELEC,20190702,523,523.7,513.2,519,54510
BAJAJFINSV,20190702,8549,8549,8422,8474.85,152306
BAJAJHIND,20190702,8,8,7.7,7.75,636760
BAJAJHLDNG,20190702,3659,3747,3628.8,3729.2,25615
BAJFINANCE,20190702,3699,3720,3670.05,3711.1,706478
BALAJITELE,20190702,58,58,55,55.9,228760
BALAMINES,20190702,370.2,379.05,370.2,377.45,16204
BALAXI,20190702,70.3,75,70.3,70.3,3635
BALKRISHNA,20190702,30.05,31.85,29.7,30.25,2820
BALKRISIND,20190702,768,770,727.7,737.5,2126794
BALLARPUR,20190702,1.95,1.95,1.8,1.95,214094
BALMLAWRIE,20190702,180.05,184,177.25,178.45,75231
BALPHARMA,20190702,55.6,57.9,54.2,56.25,7573
BALRAMCHIN,20190702,141.7,144,139.6,142.4,1031579
BANARBEADS,20190702,44.1,44.8,44,44.35,2030
BANARISUG,20190702,1466.5,1466.5,1410,1411.75,137
BANCOINDIA,20190702,117.1,120.5,117,119.8,21188
BANDHANBNK,20190702,548,560.6,544,559.35,449058
BANG,20190702,39,39.5,36,37.75,10474
BANKBARODA,20190702,121.7,121.95,120.1,120.5,13541937
BANKBEES,20190702,3240,3240,3177.4,3195.48,5239
BANKINDIA,20190702,91.4,91.4,88.4,90.2,6249938
BANSWRAS,20190702,66.05,68,66.05,67,1508
BARTRONICS,20190702,3.8,3.9,3.75,3.8,2797
BASF,20190702,1329,1329,1311.65,1316.7,2179
BASML,20190702,145.2,154.9,145.2,153.6,63
BATAINDIA,20190702,1454,1463.9,1447,1457.55,525794
BAYERCROP,20190702,3410.1,3439.95,3352.2,3387.45,1676
BBL,20190702,1061.6,1081.05,1060.95,1072.9,4406
BBTC,20190702,912.9,918.8,905.65,914.95,72099
BCG,20190702,4.2,4.2,4,4.05,432778
BDL,20190702,333,340.3,331.6,334.8,51672
BEARDSELL,20190702,14.4,15.85,14.4,14.5,859
BEDMUTHA,20190702,15.05,15.05,14.1,14.5,18878
BEL,20190702,111,112.85,111,112.1,4669765
BEML,20190702,917.4,922,903.6,908.9,758020
BEPL,20190702,60.45,62.8,59.6,60.5,526621
BERGEPAINT,20190702,320.1,320.55,316.1,317.2,242363
BFINVEST,20190702,252.15,255.45,250.85,251.75,9964
BFUTILITIE,20190702,181,181.5,176.5,179.1,109776
BGLOBAL,20190702,1.9,2,1.9,1.9,24520
BGRENERGY,20190702,50.1,55.8,50.1,54.55,344710
BHAGERIA,20190702,265,273.5,258.35,272,15671
BHAGYANGR,20190702,24.55,24.8,24,24.1,7464
BHAGYAPROP,20190702,23.75,25.85,23.4,23.7,214
BHANDARI,20190702,1.7,1.75,1.65,1.7,67536
BHARATFIN,20190702,915,918.2,894.2,898,9001023
BHARATFORG,20190702,460.4,461.4,445,460.1,1313702
BHARATGEAR,20190702,98,101,95.9,97.15,6103
BHARATRAS,20190702,4081,4090,4037,4080.1,846
BHARATWIRE,20190702,33.55,33.9,32.9,33.65,22667
BHARTIARTL,20190702,349,354.5,347.35,353.6,3745884
BHEL,20190702,73.1,73.3,71.55,72.05,5825625
BIGBLOC,20190702,26.3,28.9,26.3,28.9,288
BIL,20190702,293.7,314.9,293.7,314.9,6
BILENERGY,20190702,2.45,2.45,2.4,2.45,435263
BINDALAGRO,20190702,13.3,13.5,12.95,13.15,9569
BIOCON,20190702,253,255.65,250.1,254.3,2097823
BIOFILCHEM,20190702,5.95,5.95,5.45,5.55,3229
BIRLACABLE,20190702,91,92.55,89.7,91.55,30212
BIRLACORPN,20190702,590.25,594,573.65,576.15,36488
BIRLAMONEY,20190702,45.45,45.45,44.7,44.9,20627
BKMINDST,20190702,2.8,2.85,2.7,2.85,4005
BLBLIMITED,20190702,4.05,4.4,4.05,4.1,9107
BLISSGVS,20190702,158.2,158.65,156.1,157.3,858883
BLKASHYAP,20190702,8.9,8.9,8.85,8.9,9728
BLS,20190702,99.5,100.35,97.25,98.15,21339
BLUEBLENDS,20190702,2.5,2.5,2.5,2.5,50
BLUECOAST,20190702,3.25,3.35,3.2,3.35,7569
BLUEDART,20190702,2680.1,2689.05,2632,2639.6,1932
BLUESTARCO,20190702,768,778,761.4,767.6,20208
BODALCHEM,20190702,99.5,99.9,98.3,98.65,71178
BOMDYEING,20190702,113.95,116.3,111.5,112.65,1668652
BOROSIL,20190702,170.9,171.4,167,169.8,13048
BOSCHLTD,20190702,16510,16789.8,16510,16719.25,5325
BPCL,20190702,379.55,382,376.75,378.5,5418010
BPL,20190702,22.5,22.55,21.9,22,24224
BRFL,20190702,7.3,7.35,7,7,28349
BRIGADE,20190702,263,270,257.25,267.75,65378
BRITANNIA,20190702,2741.05,2777,2734.3,2769.25,242283
BRNL,20190702,88.05,93.6,87.05,89.45,46758
BROOKS,20190702,44.7,46.8,43.6,44.7,13857
BSE,20190702,606,617.35,606,616.15,87379
BSELINFRA,20190702,1.65,1.65,1.6,1.65,17932
BSL,20190702,30.6,33.8,29.1,30.35,14239
BSLGOLDETF,20190702,3100.05,3175,3070.1,3085,42
BSLNIFTY,20190702,130.3,136,128.9,133.36,561
BSOFT,20190702,89,91.4,88.5,90.9,861234
BURNPUR,20190702,2.1,2.1,1.9,1.9,91196
BUTTERFLY,20190702,179.9,179.9,176,178.35,13335
BVCL,20190702,16,16.55,15.5,15.5,1053
BYKE,20190702,24.7,24.7,24.05,24.2,15087
CADILAHC,20190702,240.1,241.9,235.1,235.9,678953
CALSOFT,20190702,13,13.75,12.7,13.5,50168
CAMLINFINE,20190702,55,60.4,54.3,59.7,752531
CANBK,20190702,285,287.35,281.2,283.15,3683924
CANFINHOME,20190702,356,359.9,355,358.3,248652
CANTABIL,20190702,240.8,248,240,240.45,5857
CAPACITE,20190702,270.8,272.05,267.6,270.05,15630
CAPLIPOINT,20190702,453.05,456,440,443.35,13503
CAPTRUST,20190702,138.7,138.7,128.8,130.4,559
CARBORUNIV,20190702,355.8,361.3,351.3,353.35,16725
CAREERP,20190702,68.05,68.05,66,66.15,5393
CARERATING,20190702,940,951.85,914.45,921.3,9440
CASTEXTECH,20190702,0.7,0.75,0.7,0.7,92957
CASTROLIND,20190702,131,132.05,130.5,131.5,1487610
CCHHL,20190702,5.85,5.85,5.6,5.6,3748
CCL,20190702,257.65,260,254,258.2,8882
CDSL,20190702,220.35,220.35,217.1,217.3,129670
CEATLTD,20190702,919.95,926,903.1,915.8,467039
CEBBCO,20190702,17.25,18.25,17.1,17.5,24891
CELEBRITY,20190702,6.6,6.8,6.45,6.5,11895
CELESTIAL,20190702,3.6,3.6,3.2,3.3,29837
CENTENKA,20190702,217,221.9,215.25,220.65,32617
CENTEXT,20190702,4.2,4.2,3.9,3.9,35564
CENTRALBK,20190702,20.95,21,20.2,20.7,748944
CENTRUM,20190702,25.6,26.95,25.5,26,82183
CENTUM,20190702,550,566.8,550,551.55,2298
CENTURYPLY,20190702,167,169,164.95,167.8,59319
CENTURYTEX,20190702,949.9,966.75,949.1,963,320216
CERA,20190702,2971.75,3002.15,2956.55,2987.1,1065
CEREBRAINT,20190702,22.5,23.4,22.3,22.85,47726
CESC,20190702,792,812.6,780.65,788.3,1158575
CESCVENT,20190702,501.05,503.9,480,484.2,17285
CGCL,20190702,176.2,176.75,173,174.25,407934
CGPOWER,20190702,27.5,27.95,26.5,26.8,2934101
CHALET,20190702,319,322.25,313,315.65,44037
CHAMBLFERT,20190702,184.6,184.8,177.4,178.5,232522
CHEMFAB,20190702,169.25,172.05,169.25,169.65,1110
CHENNPETRO,20190702,207.1,209.3,203.1,206.8,360222
CHOLAFIN,20190702,282.55,288.7,282.55,285.7,939731
CHOLAHLDNG,20190702,467.15,474.45,456.4,472.9,41033
CHROMATIC,20190702,0.7,0.7,0.6,0.6,7319
CIGNITITEC,20190702,314,314,310,310.95,3638
CIMMCO,20190702,25.95,26.8,25.45,25.75,14397
CINELINE,20190702,37.3,37.3,35.65,36.05,12916
CINEVISTA,20190702,5.7,5.75,5.5,5.5,2600
CIPLA,20190702,557.15,558.5,551.5,555.35,565414
CKFSL,20190702,5,5,5,5,12286
CLEDUCATE,20190702,100,103,100,101.05,2341
CLNINDIA,20190702,299.6,302.5,297,300.35,6092
CMICABLES,20190702,115.6,115.8,113.1,113.75,4899
CNOVAPETRO,20190702,12.75,14,12,12.6,2878
COALINDIA,20190702,248.3,253,247.1,252.7,3955456
COCHINSHIP,20190702,387.1,389.95,383.75,384.75,67813
COFFEEDAY,20190702,225.55,229.7,224,225.1,53965
COLPAL,20190702,1134,1146.1,1126.5,1143.75,376766
COMPINFO,20190702,12.85,13.4,12.8,13.1,23657
COMPUSOFT,20190702,9.75,9.8,9.15,9.25,6851
CONCOR,20190702,580,582.4,574,579.6,424857
CONFIPET,20190702,35.1,35.7,33.1,33.7,131591
CONSOFINVT,20190702,40.55,41.8,39.2,41.45,1937
CONTROLPR,20190702,248.9,248.9,233,235.7,4955
CORALFINAC,20190702,14.3,14.85,14,14.15,1408
CORDSCABLE,20190702,55.05,56.9,55,55.45,9459
COROMANDEL,20190702,417.5,419.65,413.05,416.15,26084
CORPBANK,20190702,25.5,25.6,24.9,25.2,106005
COSMOFILMS,20190702,225,232.55,225,230.3,11441
COUNCODOS,20190702,2.45,2.55,2.45,2.45,8335
COX&KINGS,20190702,33.25,33.25,33.25,33.25,47595
CPSEETF,20190702,28.1,28.38,27.81,28.34,984242
CREDITACC,20190702,519.95,523.45,513.2,515.8,57576
CREST,20190702,107.45,109.9,102.7,106.05,2024
CRISIL,20190702,1450,1498.9,1450,1458.2,14229
CRMFGETF,20190702,3150,3150,3150,3150,10
CROMPTON,20190702,232,238.95,230.45,237.75,2375422
CTE,20190702,34.1,35.85,33.95,34.45,9734
CUB,20190702,217.95,218,215.1,215.8,184540
CUBEXTUB,20190702,11.9,12.15,10.85,11.65,435
CUMMINSIND,20190702,773.35,782.9,767.45,778.9,205384
CUPID,20190702,119.05,120.85,115.55,116.2,10016
CURATECH,20190702,1.1,1.1,1.1,1.1,520
CYBERTECH,20190702,40.75,41.4,39.65,40.8,3953
CYIENT,20190702,540,543.35,535.45,539.65,322414
DAAWAT,20190702,24.3,24.6,23.7,24.15,209416
DABUR,20190702,403,404.15,397.8,402.65,705067
DALBHARAT,20190702,1070,1070,1025,1044.7,55866
DALMIASUG,20190702,106.25,108.3,105.1,105.75,64380
DAMODARIND,20190702,32.5,34,32.5,33.7,764
DATAMATICS,20190702,96.45,96.95,95.5,95.95,14579
DBCORP,20190702,188.4,196,188.3,191.3,25693
DBL,20190702,500.5,503.45,472.85,481.9,453427
DBREALTY,20190702,13.1,13.4,11.75,11.75,539391
DBSTOCKBRO,20190702,9.6,9.6,9.6,9.6,30
DCAL,20190702,221.1,226.95,217.5,219,30160
DCBBANK,20190702,237.65,237.65,222.35,232.15,743082
DCM,20190702,31.55,32.65,31.5,32,4279
DCMSHRIRAM,20190702,560.35,572.4,556,568.2,163933
DCW,20190702,15.7,16.6,15.7,16.5,53328
DECCANCE,20190702,388.05,398.8,388.05,390.2,2220
DEEPAKFERT,20190702,112.65,114.8,112,113.6,379501
DEEPAKNTR,20190702,303,310.5,302.1,309.1,347730
DEEPIND,20190702,140.4,145,140.4,143.3,11995
DELTACORP,20190702,174,179.9,170.6,177.45,695962
DELTAMAGNT,20190702,45.5,45.5,41.2,45.3,1081
DEN,20190702,55,56.5,53.15,55.4,25742
DENORA,20190702,235,237.7,230,233.95,2182
DFMFOODS,20190702,230.4,238.65,230.4,237.05,7654
DGCONTENT,20190702,12.1,13.9,12.1,13.15,5790
DHAMPURSUG,20190702,190.05,191.9,189.35,190.65,252781
DHANBANK,20190702,16.3,16.35,15.9,16.05,128869
DHANUKA,20190702,424.1,427,415.3,417.05,7668
DHARSUGAR,20190702,9.1,9.3,8.45,8.65,8218
DHFL,20190702,76.5,77,73.35,75.35,19586285
DHUNINV,20190702,222.05,226.55,220,223.4,321
DIAMONDYD,20190702,820,841.35,812.3,819.1,8181
DICIND,20190702,324.35,324.85,310.3,320,364
DIGJAMLTD,20190702,2.05,2.05,1.9,1.9,263666
DISHTV,20190702,28.9,30.25,28.25,29.75,36358352
DIVISLAB,20190702,1610.2,1623.7,1590.5,1617.25,300935
DIXON,20190702,2263,2397,2255.05,2318.4,4490
DLF,20190702,191.85,193.45,189.4,192.5,6054505
DLINKINDIA,20190702,103.5,105.8,100,103.05,111685
DMART,20190702,1429,1449.5,1421.3,1446.6,378759
DNAMEDIA,20190702,0.5,0.6,0.5,0.6,20731
DOLLAR,20190702,257.9,257.9,244.25,248.2,1609
DOLPHINOFF,20190702,34.4,35,33.2,33.95,257542
DONEAR,20190702,33.75,33.8,32.7,33.15,6675
DPSCLTD,20190702,10.3,10.3,9.75,10.1,4451
DQE,20190702,4.15,4.2,3.85,4.2,1131
DREDGECORP,20190702,429.75,431,419.3,421.35,112522
DRREDDY,20190702,2657,2661.95,2615.6,2627.65,666682
DSSL,20190702,31,31,28.9,30.9,296
DTIL,20190702,188.05,198.95,186.15,191.55,325
DUCON,20190702,7.65,7.75,7.3,7.6,193736
DVL,20190702,87,88.35,86.55,87.6,2201
DWARKESH,20190702,26.4,26.6,25.8,25.95,135836
DYNAMATECH,20190702,1369.95,1417.95,1369.95,1401.45,1999
DYNPRO,20190702,115.05,116.85,114.15,115,11680
EASTSILK,20190702,1.2,1.2,1.2,1.2,706
EASUNREYRL,20190702,4.5,4.5,4.25,4.35,5682
ECLERX,20190702,764,772.15,764,770.05,29616
EDELWEISS,20190702,169.95,171.15,167.4,168.75,870468
EICHERMOT,20190702,19300,20288.8,19299,20137.45,143186
EIDPARRY,20190702,184.5,184.5,177,178.65,91872
EIHAHOTELS,20190702,369.95,369.95,356,359.65,211
EIHOTEL,20190702,183,183,179.05,180.15,43818
EIMCOELECO,20190702,396.8,397,381.05,382.05,209
EKC,20190702,25.3,25.3,24.6,24.75,24762
ELAND,20190702,6.05,6.35,6.05,6.1,1603
ELECON,20190702,46,47.5,46,46.4,39236
ELECTCAST,20190702,16.55,17.7,16.55,17.65,90598
ELECTHERM,20190702,242,242,234,239.65,6712
ELGIEQUIP,20190702,262,266,260,261.15,5303
ELGIRUBCO,20190702,20.1,21.3,19.85,20.45,1307
EMAMILTD,20190702,295.8,304.45,295.8,302.9,1292462
EMAMIPAP,20190702,102,103.85,96.2,98.6,2003
EMAMIREAL,20190702,64.3,64.3,64.3,64.3,5856
EMCO,20190702,2.1,2.1,2.1,2.1,19664
EMKAY,20190702,74.05,77.5,73,75.25,7943
EMMBI,20190702,161.65,174.7,160.15,164.85,121636
ENDURANCE,20190702,1119.95,1119.95,1101.1,1106.75,22150
ENERGYDEV,20190702,5.95,6.25,5.85,6,25225
ENGINERSIN,20190702,120.55,122.05,118.65,120.45,624671
ENIL,20190702,431.75,431.8,420.8,422.75,3268
EON,20190702,23.4,24.4,23.2,23.25,6235
EQ30,20190702,333.99,333.99,333.99,333.99,4
EQUITAS,20190702,119,119.8,115.15,118.35,1887809
ERIS,20190702,505.25,510.5,504.25,505.65,21817
EROSMEDIA,20190702,16.35,18.05,16.35,18.05,19068106
ESABINDIA,20190702,1126.05,1170,1126,1163,2280
ESCORTS,20190702,571.8,576.7,560.15,563.95,3496672
ESSARSHPNG,20190702,9,9.25,8.55,8.85,6247
ESSELPACK,20190702,129.8,130.5,129.8,130.05,23305
ESTER,20190702,29.75,30.6,29.75,30.3,16089
EUROCERA,20190702,1.5,1.5,1.5,1.5,853
EUROMULTI,20190702,0.6,0.6,0.55,0.6,708
EVEREADY,20190702,72.2,72.2,72.2,72.2,123226
EVERESTIND,20190702,395.75,401.95,394,395.3,14107
EXCEL,20190702,1.45,1.45,1.45,1.45,10678
EXCELCROP,20190702,2988,2990,2950,2969.1,1434
EXCELINDUS,20190702,965,976.8,956.5,961.4,4198
EXIDEIND,20190702,208.2,208.3,204.5,206.9,775264
EXPLEOSOL,20190702,377.65,392.45,377.5,379.05,9786
FACT,20190702,41.9,42.95,41.6,42.5,309275
FAIRCHEM,20190702,523.75,531,522.1,525.95,28275
FCL,20190702,35,35.45,34.65,35,34306
FCONSUMER,20190702,41.2,41.2,40.65,40.9,387060
FCSSOFT,20190702,0.25,0.25,0.2,0.2,652643
FDC,20190702,187.95,190.4,186.95,188.95,37967
FEDERALBNK,20190702,109.5,109.6,108.05,108.5,6863942
FEL,20190702,35.05,35.4,34.75,35.2,89897
FELDVR,20190702,32.25,33.5,32.25,33.3,5571
FIEMIND,20190702,446.4,446.95,436,437.3,4900
FILATEX,20190702,38.2,40.8,37.65,40.2,394892
FINCABLES,20190702,433.6,435.95,422.5,425.15,28422
FINEORG,20190702,1449.85,1455,1425,1431.1,12983
FINPIPE,20190702,531.6,537.15,521,527.7,39277
FLEXITUFF,20190702,30,32.95,29.3,30.25,2505
FLFL,20190702,467.2,483.9,455.45,480.95,24779
FMGOETZE,20190702,562.8,562.8,556.55,561.9,2827
FMNL,20190702,35.35,37.7,35.3,36.1,2204
FORTIS,20190702,133.7,134.2,132.55,132.85,346087
FOSECOIND,20190702,1311.05,1315.05,1285,1286.95,1314
FRETAIL,20190702,482.9,484.6,470.6,481.95,77380
FSC,20190702,567,570,559.55,563.6,1188
FSL,20190702,51.15,52.15,50.55,51.95,2035511
GABRIEL,20190702,112,113.2,109,109.8,36414
GAEL,20190702,164.7,166.55,162,163.3,18016
GAIL,20190702,312.95,314.75,310,311.35,3638172
GAL,20190702,4.1,4.1,3.85,3.9,4122
GALAXYSURF,20190702,1226.3,1244.05,1222.4,1239.95,4269
GALLANTT,20190702,37.65,38.4,36.2,37,13326
GALLISPAT,20190702,36,36.85,34,35.7,59570
GAMMNINFRA,20190702,0.4,0.45,0.35,0.4,1397462
GANDHITUBE,20190702,398.05,404.35,395,395.65,2223
GANECOS,20190702,297.5,300,293,297.55,7905
GANESHHOUC,20190702,45.65,47.8,45.65,46.75,8765
GANGESSECU,20190702,45,48.5,43.5,44.65,1065
GARDENSILK,20190702,14.6,14.6,14.05,14.2,3898
GARFIBRES,20190702,1229,1231.15,1210.1,1211.2,2290
GATI,20190702,73.55,74.8,72.9,73.5,662623
GAYAHWS,20190702,0.8,0.8,0.75,0.75,61656
GAYAPROJ,20190702,161.2,162.7,156.2,157.75,14116
GDL,20190702,132,133.65,127.35,127.7,38842
GEECEE,20190702,111.95,113.8,111.05,112.55,3044
GENESYS,20190702,79.8,92.9,78.05,92.9,86866
GENUSPAPER,20190702,5.85,5.85,5.15,5.65,60666
GENUSPOWER,20190702,24.45,24.5,23.6,23.75,127404
GEOJITFSL,20190702,34.75,34.75,33.55,33.75,78158
GEPIL,20190702,863.95,878,860,863.75,9773
GESHIP,20190702,265.1,272,265.1,271,93841
GET&D,20190702,236.2,240,235.65,237.1,6679
GHCL,20190702,239.8,241.15,236.25,237.45,36125
GICHSGFIN,20190702,251.75,253.8,249.25,252.55,28614
GICRE,20190702,227.9,229.85,219.05,222.2,146838
GILLANDERS,20190702,40.5,41.8,40,41,383
GILLETTE,20190702,7500,7500,7448,7469.05,1490
GINNIFILA,20190702,10,10.9,10,10.65,38154
GIPCL,20190702,73.7,74.5,73.1,73.9,57538
GKWLIMITED,20190702,577,594.95,577,584,48
GLAXO,20190702,1190,1220,1185.1,1187.65,18570
GLENMARK,20190702,445.15,445.2,438.1,440.9,1921264
GLOBALVECT,20190702,64.75,64.8,61.1,62.85,4019
GLOBOFFS,20190702,9,9.4,8.65,8.95,10211
GLOBUSSPR,20190702,134.5,137.85,134.5,135.2,13835
GMBREW,20190702,502.05,520,502.05,516.35,25020
GMDCLTD,20190702,74.55,75.45,73.7,74.05,93154
GMMPFAUDLR,20190702,1399.8,1399.8,1350.3,1361.8,3253
GMRINFRA,20190702,15.15,15.15,14.8,15.05,14226562
GNA,20190702,265.55,270,261.05,262.65,20478
GNFC,20190702,240.2,251.7,240.2,249.25,959736
GOACARBON,20190702,355.5,355.5,345.75,347.85,43431
GOCLCORP,20190702,261,278,261,263.25,3038
GODFRYPHLP,20190702,818.45,837,815,824.3,65420
GODREJAGRO,20190702,508.1,509.9,502.2,506.35,25132
GODREJCP,20190702,666.05,677.65,665.4,674.2,794649
GODREJIND,20190702,504.8,505.5,490,495.45,256634
GODREJPROP,20190702,1091,1091,951.1,960.35,5528262
GOKEX,20190702,100.3,101,98,98.4,105872
GOKUL,20190702,12.25,13.25,12.25,13.1,1695
GOKULAGRO,20190702,12,12.85,12,12.65,7241
GOLDBEES,20190702,2964.45,2968.45,2946.6,2962.8,14242
GOLDENTOBC,20190702,31.05,33.75,31.05,33.65,576
GOLDIAM,20190702,128,128.85,124.6,125.35,62924
GOLDSHARE,20190702,2992.4,2993.5,2970,2981.6,672
GOLDTECH,20190702,9.35,9.9,9,9.8,17156
GOODLUCK,20190702,64,65.8,64,65.25,6002
GPIL,20190702,216.45,226.85,212.4,222.85,58938
GPPL,20190702,88,88.4,85.55,85.8,31432
GPTINFRA,20190702,47.95,47.95,44.1,45,1145
GRANULES,20190702,96.9,97.85,95.5,96.65,188872
GRAPHITE,20190702,334.5,334.75,325.3,328.65,934166
GRASIM,20190702,923,929.8,915.35,919.8,1027807
GRAVITA,20190702,58.65,59.05,58,58.1,17599
GREAVESCOT,20190702,145,147.75,144.5,145.5,142227
GREENLAM,20190702,785,793.8,751,759.35,6049
GREENPLY,20190702,164.6,167,164.6,166.05,24165
GREENPOWER,20190702,5.35,5.4,5.2,5.4,152894
GRINDWELL,20190702,591.05,607.3,580.35,592,31263
GROBTEA,20190702,346.05,349.4,338.95,340,68
GRPLTD,20190702,980,1015,980,1005,83
GRSE,20190702,123,127.65,123,126.45,184970
GRUH,20190702,284.45,290.5,280.25,289.25,869861
GSCLCEMENT,20190702,19.5,19.5,18.95,19.2,8481
GSFC,20190702,92.55,93.15,91.6,91.9,1102563
GSKCONS,20190702,7690.5,7832.5,7690.5,7799.65,7204
GSPL,20190702,197.25,198,191.2,196.85,97318
GSS,20190702,68.85,68.85,64.5,65.9,201859
GTL,20190702,2.85,2.95,2.8,2.8,42196
GTLINFRA,20190702,0.75,0.8,0.75,0.75,243198
GTNIND,20190702,7.5,7.7,7.5,7.65,170
GTNTEX,20190702,7.5,8.3,7.5,7.85,341
GTPL,20190702,56.65,57.9,55.25,57.15,7598
GUFICBIO,20190702,73.9,75.4,73.1,74,46841
GUJALKALI,20190702,512,518.7,507.75,510.3,13745
GUJAPOLLO,20190702,149.85,152,143.2,144.1,1598
GUJFLUORO,20190702,896,910,885.55,904.8,29974
GUJGASLTD,20190702,171.05,173.5,166.75,167.95,243020
GULFOILLUB,20190702,884.9,884.9,865.05,870,18711
GULFPETRO,20190702,52.2,53.15,51.5,52.3,3113
GULPOLY,20190702,44.1,48.35,44.1,45.55,4270
GVKPIL,20190702,5.95,6.05,5.8,5.8,1032851
HAL,20190702,710.9,710.9,692.5,703.45,8777
HARITASEAT,20190702,424.15,424.15,406.2,411.1,2614
HARRMALAYA,20190702,70.3,72.35,69.7,71.55,8045
HATHWAY,20190702,22.75,23.2,22.75,22.95,26570
HATSUN,20190702,713.6,713.65,700.05,708.5,999
HAVELLS,20190702,787,796,781.35,791,649068
HAVISHA,20190702,0.7,0.8,0.7,0.8,5501
HBLPOWER,20190702,22.85,22.95,22.5,22.55,54716
HBSL,20190702,6.55,7.8,6.55,7.35,1312
HCC,20190702,11.85,12,11.75,11.8,576847
HCG,20190702,152,156.55,146,148.4,16248
HCL-INSYS,20190702,13.05,13.1,12.55,12.7,258723
HCLTECH,20190702,1053,1064.65,1043,1060,1007025
HDFC,20190702,2256.8,2285,2240,2281.25,2729953
HDFCAMC,20190702,2088,2095,1985.1,2001.05,294594
HDFCBANK,20190702,2488,2497.5,2467.2,2495,1811707
HDFCLIFE,20190702,469,477,468.6,469.8,1540850
HDFCMFGETF,20190702,3023,3055,3012.65,3049.35,2238
HDFCNIFETF,20190702,1238.07,1243.59,1232.31,1243.27,833
HDFCSENETF,20190702,4280,4388,4166,4192.5,236
HDIL,20190702,16.5,16.6,15.9,16.3,1464278
HEG,20190702,1473.9,1478.25,1421.15,1438.4,201021
HEIDELBERG,20190702,197.7,201,196.05,200.15,156183
HERCULES,20190702,101.05,101.7,99.4,100.6,16884
HERITGFOOD,20190702,410.1,416.9,403.55,415.2,54072
HEROMOTOCO,20190702,2596.5,2618.8,2571.05,2597.05,532893
HESTERBIO,20190702,1821.9,1823.3,1791.2,1804.45,1003
HEXATRADEX,20190702,12.5,12.5,12.5,12.5,210
HEXAWARE,20190702,385,387.5,380.7,385.6,470318
HFCL,20190702,19.4,19.8,19.4,19.75,1259598
HGINFRA,20190702,295.9,295.9,286,289.15,8132
HGS,20190702,636.95,642,633.6,638.4,4175
HIGHGROUND,20190702,2.75,2.75,2.75,2.75,19133
HIKAL,20190702,169.5,174.8,167.1,173.75,115102
HIL,20190702,1605.25,1627.15,1604.25,1614.5,1790
HILTON,20190702,12.25,12.75,12.25,12.75,1068
HIMATSEIDE,20190702,164.85,164.85,160.1,160.35,60072
HINDALCO,20190702,209,210.2,206,209.35,3552844
HINDCOMPOS,20190702,195,195,190,190.1,1233
HINDCOPPER,20190702,40.3,40.5,39.6,40.2,334963
HINDMOTORS,20190702,6.8,6.95,6.45,6.55,61240
HINDNATGLS,20190702,25.5,25.5,24.45,24.45,13280
HINDOILEXP,20190702,127,129.7,124.2,127.8,384833
HINDPETRO,20190702,285,287,282.85,285.85,3119146
HINDSYNTEX,20190702,3.8,3.8,3.8,3.8,185
HINDUJAVEN,20190702,342.55,353.95,342,344.15,461
HINDUNILVR,20190702,1784,1798,1770,1789.2,763979
HINDZINC,20190702,246,246.45,241.25,242.2,372125
HIRECT,20190702,128.05,129,126.65,128.95,3038
HISARMETAL,20190702,55.85,57.75,54.15,54.2,2487
HITECH,20190702,289,290,275.05,278.65,5130
HITECHCORP,20190702,82.7,83.35,78.55,80.75,8211
HITECHGEAR,20190702,227.65,229.05,220,222.25,3397
HMVL,20190702,92.85,94,89.8,90.35,12601
HNGSNGBEES,20190702,3030,3118.85,3007,3008,13
HONAUT,20190702,24950.05,25324.6,24901,24918.5,465
HONDAPOWER,20190702,907,942.85,904.2,934.2,1897
HOTELEELA,20190702,9.1,9.25,8.9,9,63366
HOTELRUGBY,20190702,0.95,0.95,0.95,0.95,150
HOVS,20190702,81.95,82.1,80,80.4,4946
HPL,20190702,60.65,62.2,60.15,61.4,14589
HSCL,20190702,106.7,106.7,104.05,104.7,174197
HSIL,20190702,262.4,262.4,257.2,258.1,43545
HTMEDIA,20190702,29.2,31.5,28.95,30.25,1290314
HUBTOWN,20190702,18,18.4,17.4,18.1,125744
HUDCO,20190702,40.5,40.95,40.05,40.85,833653
IBMFNIFTY,20190702,115.25,118.8,115.25,118.8,6224
IBREALEST,20190702,116.7,117.65,113.3,116.55,4770487
IBULHSGFIN,20190702,623.5,648.5,611.7,642.4,14514748
IBULISL,20190702,181.2,187.45,171.2,181.85,181727
IBVENTURES,20190702,274.85,283,270.3,277.7,713168
ICICI500,20190702,156.23,156.23,155.07,156,2678
ICICIB22,20190702,39.1,39.17,38.93,39.1,622907
ICICIBANK,20190702,439,440,433.6,436.75,7787303
ICICIGI,20190702,1108.85,1114.9,1099,1111.3,194651
ICICIGOLD,20190702,29.55,30.65,29.55,30.3,14934
ICICILIQ,20190702,1000,1000,1000,1000,759
ICICILOVOL,20190702,89.94,89.94,89.57,89.94,610
ICICIMCAP,20190702,66,71,65.99,67.24,8030
ICICINF100,20190702,127.55,127.55,126.64,127.34,144
ICICINIFTY,20190702,124.97,124.97,123.53,124.5,35097
ICICINV20,20190702,57,57,56,56.99,1468
ICICINXT50,20190702,27.6,27.95,27.55,27.73,12468
ICICIPRULI,20190702,392.05,393.9,388.85,391.3,1085560
ICICISENSX,20190702,425,429,418.04,421.58,2147
ICIL,20190702,32.3,33.15,32.2,32.8,46366
ICRA,20190702,3010,3161,3000,3081.3,8419
ICSA,20190702,0.25,0.25,0.25,0.25,11473
IDBI,20190702,35.9,36.4,35.25,36.15,6832773
IDBIGOLD,20190702,3067.05,3089.95,3067,3076.65,431
IDEA,20190702,12.05,12.1,11.6,11.7,36003888
IDFC,20190702,35.95,36.2,35.2,35.85,2681479
IDFCFIRSTB,20190702,44.6,44.8,43.6,44.4,8480158
IDFNIFTYET,20190702,124,130.99,124,130.99,39
IEX,20190702,141.5,144,141,143.4,19147
IFBAGRO,20190702,362,366,352.5,357.4,2160
IFBIND,20190702,762.6,777.5,746,749.45,8358
IFCI,20190702,9.2,9.45,9.1,9.15,2896496
IFGLEXPOR,20190702,184.7,192.35,184.7,191.75,928
IGARASHI,20190702,287.95,287.95,268,271.2,100591
IGL,20190702,306.5,312.5,306,311.35,1448323
IGPL,20190702,264.9,264.9,256.25,260.1,7621
IIFL,20190702,141.65,144.55,138.45,143.6,32096
IITL,20190702,72,80,72,75,7468
IMFA,20190702,197.6,198,193.95,196,9280
IMPAL,20190702,840.5,883.9,840.5,877.6,2255
IMPEXFERRO,20190702,0.4,0.4,0.4,0.4,300
INDBANK,20190702,8.05,8.1,7.7,8,9869
INDHOTEL,20190702,154.65,155.9,152.05,152.95,605931
INDIACEM,20190702,102,104.5,100.9,103.95,3672260
INDIAGLYCO,20190702,230.35,232.95,229.1,231.35,30666
INDIANB,20190702,259,260.8,255.1,256.75,473188
INDIANCARD,20190702,99.25,99.7,91.3,98.75,2118
INDIANHUME,20190702,298,319.7,293,315.4,302796
INDIGO,20190702,1586.05,1586.1,1552.85,1563.6,700560
INDLMETER,20190702,29.55,32.75,26.55,28.1,79469
INDNIPPON,20190702,421.05,423,418.5,420.35,721
INDOCO,20190702,161,161,154.55,155.7,7896
INDORAMA,20190702,26.55,27.7,25.55,26.4,11381
INDOSOLAR,20190702,1.1,1.1,1.05,1.1,34623
INDOSTAR,20190702,363.15,365.35,360,362.35,9006
INDOTECH,20190702,94.05,99,94,98.6,1641
INDOTHAI,20190702,27,29.05,26.1,27.95,17421
INDOWIND,20190702,4.45,4.45,4.1,4.2,20728
INDRAMEDCO,20190702,37.5,38.15,37.5,37.7,11053
INDSWFTLAB,20190702,32.2,32.8,32,32.05,7424
INDSWFTLTD,20190702,4.4,4.4,4.2,4.2,1738
INDTERRAIN,20190702,105.45,105.45,99.55,100.75,6728
INDUSINDBK,20190702,1447,1452,1410.1,1416.55,3100554
INEOSSTYRO,20190702,465.65,465.65,443,454.8,1044
INFIBEAM,20190702,44.45,45,44.1,44.4,2242134
INFRABEES,20190702,342,350.6,338.9,349.27,839
INFRATEL,20190702,267,267.65,264.15,265.9,1048924
INFY,20190702,734,741.65,730.1,740,4837606
INGERRAND,20190702,644,644,629,630.25,3927
INOXLEISUR,20190702,325.5,328.4,322.45,324.9,58868
INOXWIND,20190702,70,71.55,68.05,70.9,70878
INSECTICID,20190702,645.5,655,640,650.4,5531
INSPIRISYS,20190702,47.25,48.5,46.05,47.85,1407
INTEGRA,20190702,0.65,0.65,0.65,0.65,5
INTELLECT,20190702,263.4,267,263.3,265.2,52280
INTENTECH,20190702,27.75,28.2,26.9,27.95,8305
INVENTURE,20190702,12.35,13.2,12.35,13,414
IOB,20190702,12.15,12.3,11.9,11.95,780969
IOC,20190702,152.55,154.95,151.5,154.7,7110384
IOLCP,20190702,226,227.8,218.15,220,589966
IPAPPM,20190702,429.2,429.2,426.1,427,71965
IPCALAB,20190702,936.5,981,931.55,965.75,137078
IRB,20190702,96.5,96.9,93,94.65,1152823
IRCON,20190702,408,411.4,402.75,406.3,28308
ISEC,20190702,220,220.75,216.5,219.05,38169
ISFT,20190702,111.25,114.9,109.55,109.8,569
ISMTLTD,20190702,6,6,5.7,5.95,86954
ITC,20190702,275.35,275.65,273.2,273.85,9976439
ITDC,20190702,260.8,260.8,254.1,257.85,10956
ITDCEM,20190702,107,109.5,107,107.5,36713
ITI,20190702,90.9,91.8,90.15,91.3,342822
IVC,20190702,3.85,3.85,3.75,3.75,134593
IVP,20190702,82,85.65,81.6,84.15,1225
IVRCLINFRA,20190702,0.65,0.7,0.65,0.7,567073
IVZINGOLD,20190702,2992.3,3038,2992.3,3038,3
IZMO,20190702,45.55,49.4,45.1,46.7,16044
J&KBANK,20190702,41.05,41.75,38.9,39.9,644894
JAGRAN,20190702,106.3,107.45,105.2,106.75,19708
JAGSNPHARM,20190702,26.35,26.4,25.9,26.35,715
JAIBALAJI,20190702,25.75,26.9,25.75,26.9,490
JAICORPLTD,20190702,106.3,106.8,103.45,105.45,922427
JAMNAAUTO,20190702,53,53.2,52.25,52.55,195720
JAYAGROGN,20190702,179,184.6,175.5,176.8,4234
JAYBARMARU,20190702,210.9,210.95,203.25,208.8,8053
JAYNECOIND,20190702,4.8,4.85,4.7,4.7,31813
JAYSREETEA,20190702,52.5,54.5,52.3,53.7,60072
JBCHEPHARM,20190702,384,385.5,368.15,374.45,42760
JBFIND,20190702,13.2,13.95,13.2,13.75,6959
JBMA,20190702,226,230,224.5,228.8,8739
JCHAC,20190702,1741.8,1750.45,1715,1746.25,1127
JETAIRWAYS,20190702,74.75,74.75,72,72.5,615029
JHS,20190702,22.7,22.85,21.55,21.7,21826
JIKIND,20190702,0.6,0.6,0.5,0.55,2283
JINDALPHOT,20190702,32.7,32.7,32.65,32.65,842
JINDALPOLY,20190702,258.9,258.9,252.25,254.85,14625
JINDALSAW,20190702,83.65,83.85,82.35,82.7,141492
JINDALSTEL,20190702,139.9,142.2,136.5,140.8,16544253
JINDCOT,20190702,2.3,2.3,2.3,2.3,780
JINDRILL,20190702,99,100.5,98,98.05,2421
JINDWORLD,20190702,67.3,78,65,72.7,264015
JISLDVREQS,20190702,19.15,20.7,19.15,20.1,55305
JISLJALEQS,20190702,24.5,25.6,24,25.2,5651863
JITFINFRA,20190702,9,9.1,8.65,8.7,6143
JKCEMENT,20190702,1006.45,1010,1001,1007.15,5913
JKIL,20190702,160.85,160.85,154.3,155.8,61271
JKLAKSHMI,20190702,337.35,337.35,330.5,331.75,27336
JKPAPER,20190702,128.95,129.4,126.75,128.95,561510
JKTYRE,20190702,80.1,80.25,79.25,79.95,211856
JMA,20190702,31.3,31.3,29.3,29.9,3984
JMCPROJECT,20190702,141.4,141.4,137.6,138.1,18981
JMFINANCIL,20190702,76,76.25,74.5,75.8,799297
JMTAUTOLTD,20190702,1.75,1.75,1.65,1.7,60609
JOCIL,20190702,90,93.95,90,90.4,183
JPASSOCIAT,20190702,3.05,3.1,3,3.05,3011840
JPINFRATEC,20190702,1.7,1.7,1.6,1.6,2035900
JPOLYINVST,20190702,24.05,25.4,24.05,24.25,140
JPPOWER,20190702,2,2,1.9,1.95,1502340
JSL,20190702,35.6,35.7,33.35,33.7,219661
JSLHISAR,20190702,79.3,80.5,78.15,78.6,66477
JSWENERGY,20190702,69.2,72,69,71.2,1464684
JSWHL,20190702,2926.1,2997,2900,2986.15,887
JSWSTEEL,20190702,275.7,277.2,272.1,276.15,3233802
JTEKTINDIA,20190702,94.6,98.8,94.6,96.7,219781
JUBILANT,20190702,507.8,508.9,491,494.4,147541
JUBLFOOD,20190702,1250,1250.35,1223.7,1238.85,827481
JUBLINDS,20190702,94,95.95,93.55,95.45,2206
JUNIORBEES,20190702,285.4,285.4,282,284.98,48710
JUSTDIAL,20190702,768.8,776,758.25,764.6,3142919
JYOTHYLAB,20190702,161,163.3,160.25,162.3,48948
KABRAEXTRU,20190702,82,82,78.35,81.75,4144
KAJARIACER,20190702,581.5,599.6,572.85,588.5,890860
KAKATCEM,20190702,194.55,195.4,191.7,194.3,7402
KALPATPOWR,20190702,539,544,526.25,531.9,92525
KALYANIFRG,20190702,248.7,248.7,236,245,221
KAMATHOTEL,20190702,42.55,43.7,42.35,42.9,24031
KAMDHENU,20190702,164.85,164.85,160.55,161.3,11803
KANANIIND,20190702,3.65,3.65,3.65,3.65,1080
KANORICHEM,20190702,56.05,56.85,55.25,55.7,14774
KANSAINER,20190702,442.1,449,438,441.2,50761
KARDA,20190702,200.1,206.5,200.1,206,54649
KARMAENG,20190702,13.35,15.95,11.7,14.9,13623
KARURVYSYA,20190702,71.1,71.1,70.2,70.4,262564
KAUSHALYA,20190702,0.4,0.4,0.4,0.4,100
KAVVERITEL,20190702,3.7,3.7,3.35,3.35,8543
KAYA,20190702,566,577.05,561.65,575.25,9570
KCP,20190702,83.75,83.75,82.5,83,6929
KCPSUGIND,20190702,16.3,16.3,15.35,15.65,67935
KDDL,20190702,410.75,422,410.05,417.8,1072
KEC,20190702,330,335,328,330.65,451659
KECL,20190702,12.15,13.3,12.15,13.25,40346
KEI,20190702,483,486.5,475.05,476.55,59659
KELLTONTEC,20190702,27.5,27.5,24.9,24.9,287299
KERNEX,20190702,25.05,27.4,25.05,25.5,685
KESARENT,20190702,41.6,44.5,41.6,43.15,3382
KESORAMIND,20190702,64,64,61.5,62.6,96910
KGL,20190702,0.9,0.95,0.9,0.95,1225542
KHADIM,20190702,303.9,305.15,298.3,299.7,2108
KHAITANELE,20190702,1.5,1.5,1.45,1.45,62804
KHAITANLTD,20190702,23.05,23.05,22.1,22.25,504
KHANDSE,20190702,15.9,15.9,14.45,14.45,50
KICL,20190702,1778.5,1799,1725.05,1773.65,6957
KILITCH,20190702,147.05,148.5,145.05,145.85,11058
KINGFA,20190702,674,684,666.1,673.35,1763
KIOCL,20190702,128.3,131.3,127.5,127.9,12289
KIRIINDUS,20190702,510,512.35,505.55,509.2,39953
KIRLOSBROS,20190702,182.2,183,177.55,181.5,4513
KIRLOSENG,20190702,188,195.2,188,192.95,13394
KIRLOSIND,20190702,779.85,780,764,777.55,575
KITEX,20190702,99.65,100.35,98.5,99.8,24584
KKCL,20190702,1199,1199,1180,1183,677
KMSUGAR,20190702,7.8,7.85,7.65,7.7,52328
KNRCON,20190702,288.7,289.7,283.2,287.45,31915
KOHINOOR,20190702,16.15,16.4,15.65,16,25075
KOKUYOCMLN,20190702,79.55,80,79,79.3,17684
KOLTEPATIL,20190702,219.8,222,214.6,217.25,21295
KOPRAN,20190702,37.15,38.3,37.15,38,25576
KOTAKBANK,20190702,1483.9,1486.95,1467.05,1471.5,1803732
KOTAKBKETF,20190702,322.52,322.52,319.59,321.36,24966
KOTAKGOLD,20190702,291.95,292.95,290.25,291.9,8331
KOTAKNIFTY,20190702,122.69,122.9,121.84,122.57,28031
KOTAKNV20,20190702,58.25,58.5,57.25,57.93,11562
KOTAKPSUBK,20190702,325.55,325.55,315.11,317.68,1218
KOTARISUG,20190702,10.4,10.4,10.15,10.25,9093
KOTHARIPET,20190702,17.5,17.95,17,17.05,1445
KOTHARIPRO,20190702,72.35,73,71.5,72.75,1809
KPITTECH,20190702,96.5,99.7,96.5,98.8,857280
KPRMILL,20190702,620,622.25,617.3,618.75,4679
KRBL,20190702,310.55,313.7,306.1,308.85,38948
KREBSBIO,20190702,80.6,80.6,76.1,77,2066
KRIDHANINF,20190702,8.95,9.85,8.95,9.85,455841
KSB,20190702,710,719.95,705.15,712.5,1237
KSCL,20190702,472.8,479,461.3,472.05,103427
KSERASERA,20190702,0.15,0.15,0.1,0.1,2469410
KSK,20190702,0.7,0.8,0.7,0.8,818877
KSL,20190702,210.1,212.05,207.1,208.05,15805
KTIL,20190702,55.5,55.5,50.3,50.3,28098
KTKBANK,20190702,104.2,104.5,102.6,103.1,730965
KWALITY,20190702,4.25,4.25,4.1,4.25,912806
L&TFH,20190702,117.35,117.7,114.8,116.55,3998786
LAKSHVILAS,20190702,66.4,68.7,65.1,67.9,1285575
LALPATHLAB,20190702,1068.5,1068.5,1031.45,1051.85,50342
LAMBODHARA,20190702,38.5,39.85,38,39.35,25908
LAOPALA,20190702,189,198.85,189,197.05,12622
LASA,20190702,13.2,13.2,12.55,12.65,41307
LAURUSLABS,20190702,347.25,361.6,347.25,354.6,66037
LAXMIMACH,20190702,5219.95,5219.95,5118,5162.2,1016
LEEL,20190702,9.95,9.95,9.2,9.45,62825
LEMONTREE,20190702,69.5,70.75,69.25,69.85,307404
LFIC,20190702,57,63,57,63,81
LGBBROSLTD,20190702,342.3,342.3,335.35,339.95,2146
LGBFORGE,20190702,4,4,3.7,3.8,88586
LIBERTSHOE,20190702,117,120.2,115.4,116,95941
LICHSGFIN,20190702,567.95,573.1,561.25,568.35,1632417
LICNETFGSC,20190702,19.51,20.45,19.32,19.58,526
LICNETFN50,20190702,123.6,123.6,123.5,123.6,24
LICNETFSEN,20190702,465,465,429.01,429.01,4
LICNFNHGP,20190702,121.6,121.6,121.6,121.6,656
LINCOLN,20190702,160.6,163.35,160.5,161.65,7598
LINCPEN,20190702,204.5,204.5,202,204,271
LINDEINDIA,20190702,509.45,524.75,509,519.7,17944
LIQUIDBEES,20190702,1000,1000.01,999.56,1000,552392
LIQUIDETF,20190702,999.99,1000.01,999.99,1000,35692
LOKESHMACH,20190702,46.2,46.9,45.1,46.3,14657
LOTUSEYE,20190702,21.5,21.5,19.65,19.85,921
LOVABLE,20190702,82.1,82.1,79.95,80.35,28843
LPDC,20190702,2.65,2.65,2.45,2.45,6214
LSIL,20190702,0.55,0.6,0.5,0.6,1242263
LT,20190702,1560,1565.95,1553,1563.85,1294135
LTI,20190702,1850,1851,1746.7,1764.7,210612
LTTS,20190702,1745,1767.8,1721,1729.55,108562
LUMAXIND,20190702,1277.9,1280.3,1230,1245.7,1051
LUMAXTECH,20190702,108.05,109.8,107,108.05,8626
LUPIN,20190702,773,776,754.65,761,981115
LUXIND,20190702,1205.1,1227.4,1190,1196.3,47850
LYKALABS,20190702,23.5,24.2,22.6,22.7,15865
LYPSAGEMS,20190702,5.4,5.4,5,5,31397
M&M,20190702,661,668.5,656.3,666.25,2275170
M&MFIN,20190702,393,393,385.65,389.05,793645
M100,20190702,18.55,18.55,18.29,18.5,17738
M50,20190702,116.15,116.15,114.15,115.01,1578
MAANALU,20190702,83.2,84.8,82.15,82.4,2828
MADHAV,20190702,35.3,36.35,35,35.35,2294
MADHUCON,20190702,5.85,6.25,5.85,6,17236
MADRASFERT,20190702,24.15,26,24.15,25.5,895522
MAGADSUGAR,20190702,133,134,125.65,126.5,19616
MAGMA,20190702,131.9,138.3,131.1,136.1,1417765
MAGNUM,20190702,5.05,5.1,4.8,5,3570
MAHABANK,20190702,16,16,15.25,15.6,547622
MAHAPEXLTD,20190702,81.8,81.8,81.5,81.6,797
MAHASTEEL,20190702,173.9,173.9,163,164.1,6078
MAHESHWARI,20190702,257,273.95,257,272.9,14790
MAHINDCIE,20190702,230.05,231.1,227.7,228.75,25302
MAHLIFE,20190702,400,408.9,400,403.75,13370
MAHLOG,20190702,495.9,497,485.5,488.55,44781
MAHSCOOTER,20190702,4650,4650,4580,4631,3120
MAHSEAMLES,20190702,436.95,436.95,424,424.85,15381
MAITHANALL,20190702,587,587,561.8,568.6,8835
MAJESCO,20190702,555.2,557.35,543.05,546.7,14220
MALUPAPER,20190702,21.9,21.9,21.3,21.7,930
MAN50ETF,20190702,119,119.7,119,119.7,323
MANAKALUCO,20190702,6,6,5.35,5.75,12076
MANAKCOAT,20190702,4.25,4.35,4.05,4.1,4610
MANAKSIA,20190702,35,36.15,35,35.15,9192
MANAKSTEEL,20190702,17.4,18,17.2,17.3,3663
MANALIPETC,20190702,22.8,22.95,22.6,22.65,46589
MANAPPURAM,20190702,136.5,138,135.05,136.65,2385639
MANGALAM,20190702,30,30,28.65,29.9,9894
MANGCHEFER,20190702,40.15,40.8,39.1,40,226610
MANGLMCEM,20190702,248,252,243.1,250.85,2738
MANGTIMBER,20190702,9.7,10.35,9.65,9.7,2587
MANINDS,20190702,54,54.45,53.7,53.75,8847
MANINFRA,20190702,29.25,29.6,29,29.35,39431
MANPASAND,20190702,39.05,39.05,39.05,39.05,53196
MANUGRAPH,20190702,19.2,20.1,19,19.7,5600
MARALOVER,20190702,22.9,22.9,20.65,20.95,7248
MARATHON,20190702,96.85,98.8,91.05,92.35,7906
MARICO,20190702,372,375,369.55,373.65,999876
MARKSANS,20190702,20.55,20.8,19.85,20.05,401571
MARUTI,20190702,6510.05,6588.8,6482,6560,518084
MASFIN,20190702,605.2,618.05,605.2,613.65,4364
MASKINVEST,20190702,37.65,37.65,37.65,37.65,6
MASTEK,20190702,473.55,475.75,467.9,473.95,18823
MATRIMONY,20190702,655,655,637,648.85,1670
MAWANASUG,20190702,49.4,49.45,48.3,48.85,95018
MAXINDIA,20190702,68.2,68.5,67.5,68.05,56138
MAXVIL,20190702,42.75,43.8,42.5,43.35,11321
MAYURUNIQ,20190702,272.1,274,269.3,272.3,18738
MAZDA,20190702,402.7,409,395.3,395.55,723
MBECL,20190702,3.1,3.1,2.95,2.95,28628
MBLINFRA,20190702,5.9,6.05,5.9,6,12682
MCDHOLDING,20190702,19.3,19.3,17.45,18,62817
MCDOWELL-N,20190702,588.15,596.6,582.1,594.9,2050192
MCLEODRUSS,20190702,15.05,15.05,15.05,15.05,81638
MCX,20190702,842,855,838.55,852.6,261454
MEGASOFT,20190702,7.85,8,7.3,7.4,22069
MEGH,20190702,64.25,64.8,63.35,64.05,218517
MELSTAR,20190702,1.55,1.55,1.55,1.55,110
MENONBE,20190702,71.7,74.95,71.25,72.05,7242
MEP,20190702,35,36.6,34.05,34.9,113547
MERCATOR,20190702,1.6,1.6,1.55,1.6,511519
METALFORGE,20190702,6.2,6.6,6.2,6.6,2362
METKORE,20190702,0.4,0.45,0.4,0.4,6231
METROPOLIS,20190702,947.95,965,946.15,956.55,10225
MFSL,20190702,405.3,413,403,411.05,318057
MGL,20190702,825.55,833.3,816.55,824.35,481827
MHRIL,20190702,232.4,232.4,223.55,228.85,17238
MIC,20190702,0.7,0.8,0.7,0.7,59154
MIDHANI,20190702,128,129.45,126.1,127.35,33093
MIL,20190702,7.6,7.6,7.6,7.6,1065
MINDACORP,20190702,108,108.1,106.55,107.35,25514
MINDAIND,20190702,312.5,314.9,290.7,301.05,206796
MINDTECK,20190702,37.55,38.5,35.1,37.75,6127
MINDTREE,20190702,902,919,896.1,912.75,678782
MIRCELECTR,20190702,17.05,17.6,17,17.35,68771
MIRZAINT,20190702,65.6,66.45,63.85,65.15,171857
MMFL,20190702,488.95,489.4,477.8,485.7,1158
MMTC,20190702,24.65,24.7,24.05,24.2,328624
MOHITIND,20190702,6.05,6.15,5.65,5.95,4153
MOHOTAIND,20190702,26.65,27.95,25.8,27.75,6071
MOIL,20190702,156.05,158.4,154.6,156.8,299583
MOLDTECH,20190702,54.9,54.95,53.55,53.8,1852
MOLDTKPAC,20190702,269.95,271.55,265,265.45,26263
MONSANTO,20190702,2235,2235.05,2175.35,2192.95,1761
MONTECARLO,20190702,293.6,298,293.5,294.85,2792
MORARJEE,20190702,14,14,13.3,13.35,7663
MOREPENLAB,20190702,18.9,19.35,18.2,18.4,342438
MOTHERSUMI,20190702,126.85,126.95,125.35,126.35,8109844
MOTILALOFS,20190702,689,700,684.05,698.7,16883
MOTOGENFIN,20190702,42.6,43.9,42.6,43.9,2
MPHASIS,20190702,998.55,998.55,970.1,972.65,359954
MPSLTD,20190702,571.2,571.2,554.6,563.85,3737
MRF,20190702,56758.85,56974.2,56182,56667.6,3549
MRO-TEK,20190702,27.9,27.9,26.85,27.05,2384
MRPL,20190702,60.1,60.55,59.7,60.2,317828
MSPL,20190702,6.7,7,6.6,6.6,10722
MSTCLTD,20190702,86.5,93.9,85.1,90.6,25459
MTEDUCARE,20190702,57.8,57.8,47.25,47.25,232525
MTNL,20190702,8.5,8.6,8.25,8.55,574685
MUKANDENGG,20190702,20.25,21.9,17.6,17.95,156741
MUKANDLTD,20190702,45.5,47,44.6,44.9,20920
MUKTAARTS,20190702,38.15,39,38.1,38.3,4620
MUNJALAU,20190702,42.05,42.8,41.75,41.9,19940
MUNJALSHOW,20190702,145.55,146.3,144.45,145.9,21452
MURUDCERA,20190702,19.25,19.45,18.55,19.05,18635
MUTHOOTCAP,20190702,703.95,708.95,700.35,705.65,1844
MUTHOOTFIN,20190702,634.95,639.5,628.05,638.15,562275
MVL,20190702,0.2,0.2,0.15,0.2,146885
N100,20190702,528,534.49,528,532.32,4631
NACLIND,20190702,30.65,30.9,29.75,30.3,10047
NAGAFERT,20190702,5.1,5.3,5,5.05,201836
NAGAROIL,20190702,0.25,0.3,0.25,0.25,1255714
NAGREEKCAP,20190702,10.35,10.35,8.75,9.55,1748
NAGREEKEXP,20190702,18.6,19.3,17.6,17.85,1003
NAHARCAP,20190702,80.95,82.4,80.95,82,991
NAHARINDUS,20190702,33.15,33.5,32.45,33.45,4947
NAHARPOLY,20190702,34.4,35.4,34,34.95,2675
NAHARSPING,20190702,70.7,72.45,70.05,71.9,6443
NATCOPHARM,20190702,537.2,541.55,533,539.55,32249
NATHBIOGEN,20190702,419.15,422.9,410,415.35,3514
NATIONALUM,20190702,49.65,50.15,49.5,50,4408335
NATNLSTEEL,20190702,3,3.15,2.85,3.15,7016
NAUKRI,20190702,2236,2299.55,2185,2286.7,184864
NAVINFLUOR,20190702,708.5,721,702,710.2,17648
NAVKARCORP,20190702,29,29.35,28.2,28.5,114763
NAVNETEDUL,20190702,105.75,107.85,105.75,106.95,45024
NBCC,20190702,60.85,61.15,59.8,60.25,5433274
NBIFIN,20190702,1380,1410,1380,1408.1,4635
NBVENTURES,20190702,95.3,96.15,94.5,95,186758
NCC,20190702,95.9,98.3,94.85,97.75,7773991
NCLIND,20190702,131,133.5,130.1,131.35,13261
NDGL,20190702,738.75,780,680.05,720.35,117
NDL,20190702,40.05,41.45,40.05,40.95,16686
NDTV,20190702,34.5,34.9,34.45,34.8,913
NECCLTD,20190702,6.75,7,6.75,6.8,8884
NECLIFE,20190702,14.85,15.1,14.6,14.85,127250
NELCAST,20190702,49.45,49.8,48.25,48.75,14465
NELCO,20190702,301.25,302.85,293.25,295.6,37304
NEOGEN,20190702,360.5,364.45,351,353.45,30067
NESCO,20190702,569.65,570,561.65,564.75,6820
NESTLEIND,20190702,11860,12004.95,11801,11964.85,66647
NETF,20190702,119.06,119.46,119.06,119.46,15
NETWORK18,20190702,27.3,27.7,26.65,26.9,191091
NEULANDLAB,20190702,538,626.8,537,609.8,108632
NEWGEN,20190702,311.9,312,303.1,310.1,14557
NEXTMEDIA,20190702,13.1,14.95,13.1,14.95,3873
NFL,20190702,38.75,39.4,38.35,38.8,718840
NH,20190702,243,243.75,236.2,240.55,14867
NHPC,20190702,24.9,25,24.75,24.8,678013
NIACL,20190702,149,152,147.05,147.75,73515
NIBL,20190702,16,17.5,15.75,17.1,7769
NIFTYBEES,20190702,1256,1256,1242,1253.03,24985
NIFTYEES,20190702,15000,15000,15000,15000,1
NIITLTD,20190702,103.2,105.2,102.4,104.65,313486
NIITTECH,20190702,1350.7,1354.9,1332.35,1345.85,233615
NILAINFRA,20190702,6.85,7,6.8,6.85,115363
NILASPACES,20190702,2,2,2,2,97004
NILKAMAL,20190702,1200.05,1208.15,1192,1197.95,4067
NIPPOBATRY,20190702,462.05,470,454.45,458.15,726
NITCO,20190702,33.6,34.2,32.85,33.6,45928
NITESHEST,20190702,1.95,1.95,1.9,1.9,78307
NITINFIRE,20190702,0.65,0.7,0.6,0.6,95359
NITINSPIN,20190702,71.6,72.45,71.4,71.7,6667
NKIND,20190702,35.3,37.15,35.3,37.15,2
NLCINDIA,20190702,66,66.7,65.4,66,1143994
NMDC,20190702,115.15,115.9,114.2,115.6,2670673
NOCIL,20190702,118,118.8,116.55,116.95,203746
NOIDATOLL,20190702,3.6,3.6,3.45,3.6,25006
NRAIL,20190702,227.05,227.2,220.1,221.75,2719
NRBBEARING,20190702,163.05,165.2,161.15,161.9,10445
NSIL,20190702,1030.05,1060.05,1030,1035.15,330
NTL,20190702,0.7,0.7,0.7,0.7,700
NTPC,20190702,143,144.4,142.55,142.95,8847109
NUCLEUS,20190702,343.95,343.95,335.55,338.65,8223
OBEROIRLTY,20190702,618.9,621.45,595.85,607.65,278108
OCCL,20190702,1189.95,1200,1175.15,1195.55,1655
OFSS,20190702,3189.9,3274,3160.75,3256.8,46123
OIL,20190702,174.95,177,174,176.35,588537
OILCOUNTUB,20190702,7.3,7.4,6.65,7.25,71051
OISL,20190702,6.1,6.6,6.05,6.55,68981
OLECTRA,20190702,209.9,209.9,203.5,208.7,36719
OMAXAUTO,20190702,49.55,51.5,49.55,50.65,4468
OMAXE,20190702,199.6,200.9,199.3,199.5,245797
OMKARCHEM,20190702,7.5,7.5,6.8,7.5,62857
OMMETALS,20190702,22.1,23.2,22.1,22.65,9005
ONELIFECAP,20190702,7.75,7.8,7.5,7.5,1877
ONEPOINT,20190702,29.6,29.6,28.6,29.5,115
ONGC,20190702,163,166.25,161.5,165.65,10975678
ONMOBILE,20190702,33.4,34,32.3,32.9,22903
ONWARDTEC,20190702,70,75.3,69.1,70,9154
OPTIEMUS,20190702,58.7,59.05,57.85,59.05,59819
OPTOCIRCUI,20190702,5,5.05,4.85,4.9,106202
ORBTEXP,20190702,121.25,122,117.1,120.05,4563
ORICONENT,20190702,20.15,20.25,19.7,20.15,12009
ORIENTABRA,20190702,18.05,18.95,18.05,18.5,11840
ORIENTALTL,20190702,13.5,13.5,11.3,11.45,181620
ORIENTBANK,20190702,95.65,95.85,92,92.85,1562259
ORIENTBELL,20190702,145.85,145.9,138.35,142,2487
ORIENTCEM,20190702,103,103.9,102.2,103.35,43615
ORIENTELEC,20190702,162.95,162.95,158.35,160.05,45351
ORIENTHOT,20190702,38.05,38.35,37.8,38.1,2751
ORIENTLTD,20190702,146.45,146.7,135.1,138.75,164
ORIENTPPR,20190702,29.85,30.9,29.7,30.5,529951
ORIENTREF,20190702,202.15,208.45,202.15,206.35,13496
ORISSAMINE,20190702,737.9,738.1,720,723.5,2927
ORTEL,20190702,1.75,1.8,1.75,1.8,1286
ORTINLABSS,20190702,13.2,13.8,12.65,13.4,15885
OSWALAGRO,20190702,6.9,7,6.6,6.65,8147
PAGEIND,20190702,20900,20967.95,20680.05,20916.65,9680
PAISALO,20190702,371,378,369.9,373.75,4942
PALASHSECU,20190702,38.5,46.2,38.5,40.45,2120
PALREDTEC,20190702,27.15,28.45,27,27.5,2222
PANACEABIO,20190702,158.4,158.4,156.1,156.75,9206
PANAMAPET,20190702,95.25,97,92.7,94,11411
PAPERPROD,20190702,256.85,257.05,252.45,254.25,6807
PARABDRUGS,20190702,0.9,0.95,0.9,0.95,11905
PARACABLES,20190702,11.1,11.7,11,11,52714
PARAGMILK,20190702,255.45,262.8,255.45,260.45,270828
PARSVNATH,20190702,3.6,3.85,3.3,3.3,87880
PATELENG,20190702,19.15,19.6,18.85,19.2,66689
PATINTLOG,20190702,39.35,40.9,39.2,39.4,9824
PATSPINLTD,20190702,8.05,8.45,7.9,7.95,823
PCJEWELLER,20190702,46,46.2,44.05,44.55,9091015
PDMJEPAPER,20190702,13.3,14,13.3,13.9,7728
PDPL,20190702,5.1,5.25,4.9,5.15,522
PDSMFL,20190702,326.05,332,326.05,330.05,8002
PEARLPOLY,20190702,14.5,14.5,14,14,4034
PEL,20190702,1965,1978,1938.15,1947.75,594266
PENIND,20190702,33,34.2,33,33.75,44075
PENINLAND,20190702,6,6.6,6,6.35,351217
PERSISTENT,20190702,610.25,621,609,611.7,30153
PETRONENGG,20190702,7,7.1,6.6,7.1,2741
PETRONET,20190702,249,250.95,244.7,245.4,2188541
PFC,20190702,128.1,131.1,128.1,130.4,5394809
PFIZER,20190702,3315.25,3344.2,3300.2,3322.85,8168
PFOCUS,20190702,53.05,53.6,52.15,52.65,2531
PFS,20190702,15.55,15.55,15.1,15.15,231120
PGEL,20190702,50.6,54.75,50.5,53.8,45825
PGHH,20190702,10800,11090,10722.8,11047.15,4629
PGHL,20190702,4310,4398,4178.8,4235.55,26095
PGIL,20190702,165.3,170.55,164,170.05,6498
PHILIPCARB,20190702,120.2,120.2,116.5,117.4,322137
PHOENIXLTD,20190702,655,662.8,647.55,655.15,30127
PIDILITIND,20190702,1212,1216.25,1201.15,1210,625099
PIIND,20190702,1200,1218.75,1197.1,1210.85,57744
PILANIINVS,20190702,2248,2270,2140,2149.3,2511
PILITA,20190702,9.5,9.7,9.3,9.55,410640
PIONDIST,20190702,126.05,128.05,122.2,123.35,4353
PIONEEREMB,20190702,22.6,23.65,22.6,23.2,755
PIRPHYTO,20190702,25,25.5,24.6,24.6,2985
PITTIENG,20190702,47.65,48.5,47.65,48.1,12913
PKTEA,20190702,129,135.3,128.65,131.95,178
PLASTIBLEN,20190702,191.95,199,185.1,188.5,6620
PNB,20190702,80.9,81.15,79.7,80.35,17961136
PNBGILTS,20190702,34.2,34.4,33.75,34,59453
PNBHOUSING,20190702,766.25,774.15,766.25,771.2,114390
PNC,20190702,17,17,16,16.15,599
PNCINFRA,20190702,205,207.8,203.55,205,246534
PODDARHOUS,20190702,533,541,533,541,35
PODDARMENT,20190702,163,168.4,163,167.35,35
POKARNA,20190702,141.45,141.45,133,135.6,36058
POLYCAB,20190702,640,640,628.5,635.8,46607
POLYMED,20190702,189.8,192.55,182.2,187.7,1723
POLYPLEX,20190702,520,527.55,511.15,520.45,22497
PONNIERODE,20190702,117.05,117.05,113.5,116.25,574
POWERGRID,20190702,207.4,209.2,206.35,207.35,6864596
POWERMECH,20190702,1000.05,1039.7,985,993.85,24525
PPAP,20190702,223.35,235.9,223.35,231.85,7204
PPL,20190702,87,87.3,86.5,87,16662
PRABHAT,20190702,64.9,65.85,61.05,64.9,122378
PRADIP,20190702,1.05,1.05,1.05,1.05,1172
PRAENG,20190702,7.95,7.95,6.9,7,89946
PRAJIND,20190702,139,141.6,136.1,138.7,809707
PRAKASH,20190702,63.75,65.3,62.7,63.2,515095
PRAKASHCON,20190702,2.95,3.05,2.9,3,82045
PRAKASHSTL,20190702,0.25,0.25,0.25,0.25,5150
PRAXIS,20190702,103,103.55,96.3,98.85,11641
PRECAM,20190702,58.7,60.3,58.3,58.6,8250
PRECOT,20190702,35.95,37.95,34.3,37.5,4742
PRECWIRE,20190702,191.6,192.85,188,191.4,2803
PREMEXPLN,20190702,203.05,205,197,201.5,2463
PREMIER,20190702,3.6,3.6,3.6,3.6,12
PREMIERPOL,20190702,23,24,22,23.25,208
PRESSMN,20190702,25,26.3,25,26.2,2452
PRESTIGE,20190702,262.3,272.35,262,270.25,348810
PRICOLLTD,20190702,31.8,34.3,31.25,33.2,115345
PRIMESECU,20190702,37.2,37.5,36.7,36.95,8007
PROSEED,20190702,0.35,0.35,0.3,0.35,14944
PROVOGE,20190702,1.25,1.3,1.25,1.3,162645
PROZONINTU,20190702,21,21.9,21,21.1,15515
PRSMJOHNSN,20190702,91.8,92.5,90.25,91.85,113704
PSB,20190702,25.9,27.3,25.9,26.15,35354
PSL,20190702,0.75,0.85,0.75,0.8,50070
PSPPROJECT,20190702,545.2,554,545.2,552.35,13289
PSUBNKBEES,20190702,355.7,356.2,351,351.89,913
PTC,20190702,66.6,67.1,66,66.45,400266
PTL,20190702,40.75,42,40.75,41.35,14138
PUNJABCHEM,20190702,637.95,647.5,628.95,645.9,2434
PUNJLLOYD,20190702,1.45,1.55,1.45,1.55,861378
PURVA,20190702,69,69.95,68.05,68.4,47616
PVR,20190702,1682,1689.95,1664.55,1680.5,199280
QGOLDHALF,20190702,1472,1475.95,1470.5,1475.2,95
QUESS,20190702,555,558.95,511.5,517,323872
QUICKHEAL,20190702,168.05,170,164,164.85,54390
QUINTEGRA,20190702,1.2,1.2,1.1,1.2,38087
RADAAN,20190702,1.45,1.5,1.4,1.5,4989
RADICO,20190702,305.2,310.7,303.2,304.5,268880
RADIOCITY,20190702,57.15,59,56.25,57.95,44252
RAIN,20190702,102,102.25,99,99.8,391581
RAJESHEXPO,20190702,712.35,719.9,711.5,717.5,151280
RAJSREESUG,20190702,28,28.25,26.1,26.95,54091
RALLIS,20190702,147,153.45,146.1,152.55,230671
RAMANEWS,20190702,19.45,19.45,18.7,18.8,1985
RAMASTEEL,20190702,89.6,92,89,91.5,28438
RAMCOCEM,20190702,788,794.9,782.95,787.05,147444
RAMCOIND,20190702,195.8,203,195.8,197.7,9517
RAMCOSYS,20190702,211.95,228.85,206.5,223.9,48242
RAMKY,20190702,93.55,94.85,92.5,93,107581
RANASUG,20190702,2.85,2.9,2.85,2.9,81761
RANEENGINE,20190702,455.35,455.55,451.6,453.1,739
RANEHOLDIN,20190702,1074.95,1085,1049.2,1071.65,2796
RATNAMANI,20190702,1010.8,1010.8,992.05,1002.2,170656
RAYMOND,20190702,740,751.25,739,742.15,534592
RBL,20190702,650.5,650.5,640.4,644.4,4193
RBLBANK,20190702,647.85,654.7,644.15,653.05,823365
RCF,20190702,62.9,63.75,62.05,62.8,1366875
RCOM,20190702,1.3,1.4,1.3,1.4,22255764
RECLTD,20190702,162.4,166.2,160.5,165.2,5787485
REDINGTON,20190702,110.9,110.9,106.1,107.2,535378
REFEX,20190702,83.9,86.25,83.9,86.25,101204
RELAXO,20190702,448,499,448,463.8,233228
RELCAPITAL,20190702,64.85,68.65,63.5,65,38691729
RELCNX100,20190702,123.08,123.08,122.87,122.87,48
RELCONS,20190702,52.48,52.48,49.5,50.57,1468
RELDIVOPP,20190702,30.5,30.71,30.38,30.63,1213
RELIANCE,20190702,1273.95,1281,1263.3,1278.5,4638751
RELIGARE,20190702,24.45,26,24.45,25.15,145469
RELINFRA,20190702,53.25,59.5,52.65,55.05,64440568
RELNV20,20190702,580,583.87,577.82,583.5,379
REMSONSIND,20190702,96.25,98.5,96,97.95,5686
RENUKA,20190702,9.2,9.3,9,9.05,249229
REPCOHOME,20190702,384.95,384.95,372.5,378.2,37041
REPRO,20190702,560.15,560.15,545,554.4,1481
RESPONIND,20190702,91,91.85,90,90.5,190229
RETFMID150,20190702,63.63,63.97,63.1,63.1,56776
REVATHI,20190702,437.5,437.5,421,431.7,157
RGL,20190702,277,285.25,277,280.15,1343
RHFL,20190702,12.15,12.75,11.45,12.65,640781
RICOAUTO,20190702,59.75,60.55,59.05,60.15,95265
RIIL,20190702,303.7,305,297.2,302.6,120520
RITES,20190702,291.15,298.4,289.9,296.65,479102
RKDL,20190702,7.8,7.8,7.75,7.75,1450
RKFORGE,20190702,438.05,453,434.45,449.1,5268
RMCL,20190702,6.45,6.45,6.15,6.15,90989
RML,20190702,315.8,317.2,310,311.7,2220
RNAM,20190702,220.8,221,220.35,220.55,283904
RNAVAL,20190702,4.1,4.25,3.95,4.2,818007
ROHITFERRO,20190702,0.9,0.9,0.9,0.9,200
ROHLTD,20190702,111.2,111.2,104.55,105.35,17364
ROLLT,20190702,1.75,1.85,1.75,1.75,31616
ROLTA,20190702,5.7,6,5.7,5.75,228229
ROSSELLIND,20190702,43.95,44.95,43.5,43.7,1074
RPGLIFE,20190702,256.9,256.9,244,245.2,2444
RPOWER,20190702,4.25,4.55,4.15,4.35,22659685
RPPINFRA,20190702,118,119,114.3,116.25,19794
RRSLGETF,20190702,19.43,19.45,19.41,19.43,13086
RSSOFTWARE,20190702,23.05,23.55,22.75,23.15,13486
RSWM,20190702,155,155,148.2,149.5,3583
RSYSTEMS,20190702,39.6,42.5,39.6,41,1748
RTNINFRA,20190702,2,2.1,1.95,2.05,339321
RTNPOWER,20190702,1.7,1.75,1.7,1.7,1061453
RUBYMILLS,20190702,226.95,233.05,224.95,226.1,2824
RUCHINFRA,20190702,2.3,2.4,2.2,2.35,3567
RUCHIRA,20190702,97.45,98.1,94.3,95.15,27076
RUCHISOYA,20190702,5.1,5.15,4.85,5,2877959
RUPA,20190702,248.2,251.7,233.95,243.15,20030
RUSHIL,20190702,309.9,314.9,288.15,288.15,17238
RVNL,20190702,27.8,27.9,27.15,27.75,4364940
SABTN,20190702,2.95,3.05,2.85,2.9,15733
SADBHAV,20190702,263,264.95,243.5,247.9,648080
SADBHIN,20190702,78,78,69,70.5,205977
SAGARDEEP,20190702,57.5,60,54.4,58.35,9086
SAGCEM,20190702,669.2,674.05,658.85,669.7,3066
SAIL,20190702,51.15,51.7,50.5,51.25,16730019
SAKAR,20190702,56.35,59.95,56.35,59.9,337
SAKHTISUG,20190702,9.3,9.6,9.15,9.5,22006
SAKSOFT,20190702,324,326.7,315.95,322.35,3808
SAKUMA,20190702,17.3,17.3,16.7,17,188052
SALASAR,20190702,171.3,180,168.35,171.35,43662
SALONA,20190702,83.2,86.9,83.2,83.5,1512
SALSTEEL,20190702,3.15,3.15,2.95,3,5499
SALZERELEC,20190702,123.1,125.25,121.6,124.05,14901
SAMBHAAV,20190702,3.7,3.85,3.6,3.65,14290
SANCO,20190702,18.25,18.95,17.5,18.05,760479
SANDESH,20190702,662.15,662.15,644,648.05,476
SANDHAR,20190702,277,287.75,277,285.45,5651
SANGAMIND,20190702,50.5,54.45,50.5,52.4,1092
SANGHIIND,20190702,62.1,62.9,61.75,62.7,33778
SANGHVIFOR,20190702,20.55,20.55,20.3,20.3,51
SANGHVIMOV,20190702,116.15,116.15,111.35,113.35,6699
SANOFI,20190702,5750.1,5781.75,5630,5699.25,2848
SANWARIA,20190702,5.75,5.75,5.5,5.6,857940
SARDAEN,20190702,228.2,229.65,225.95,229.2,16393
SAREGAMA,20190702,558,558,547.65,548.3,6945
SARLAPOLY,20190702,26.05,27.4,25.7,26.4,21158
SASKEN,20190702,739.7,741.7,734.4,740.05,16419
SASTASUNDR,20190702,108.1,110,108,109.95,201
SATHAISPAT,20190702,6,6,6,6,6048
SATIN,20190702,293.15,296,282.35,293.7,72093
SBIETFQLTY,20190702,97,99,95.43,95.93,519
SBILIFE,20190702,740,752.7,740,749.8,1257045
SBIN,20190702,362.15,365,360.35,364.5,14482172
SCAPDVR,20190702,0.55,0.65,0.55,0.55,960
SCHAEFFLER,20190702,4881.25,4889,4850.05,4885.1,496
SCHAND,20190702,86.85,92.4,86.85,87.3,52238
SCHNEIDER,20190702,95.35,97.05,94.55,95.2,30695
SCI,20190702,31.25,31.5,30.6,31,229463
SEAMECLTD,20190702,484.4,485,468,479.65,9790
SELAN,20190702,177.1,178.4,175,175.95,25738
SELMCL,20190702,0.8,0.9,0.8,0.85,76783
SEPOWER,20190702,3.2,3.2,3.2,3.2,25
SEQUENT,20190702,66.9,67.5,66,66.35,57298
SESHAPAPER,20190702,941.9,970,934.05,962.9,1579
SETCO,20190702,18.9,19.1,18.5,18.85,47857
SETFGOLD,20190702,3001.5,3001.5,2986.65,2995.5,1888
SETFNIF50,20190702,121.74,123,121.02,122.33,153477
SETFNIFBK,20190702,317.93,317.93,315,316.75,120106
SETFNN50,20190702,283,286.99,279.5,282,2747
SFL,20190702,1331.5,1334,1295,1300.45,9140
SGL,20190702,9.3,9.95,9.3,9.3,10657
SHAHALLOYS,20190702,13,13.8,12.5,13,1161
SHAKTIPUMP,20190702,401.7,403,397.25,398.4,17515
SHALBY,20190702,110,111.15,108,109,9868
SHALPAINTS,20190702,77.35,78.4,76.5,77.9,19113
SHANKARA,20190702,440.95,441,425,428.8,29516
SHANTIGEAR,20190702,115.35,115.95,114.2,115.5,7837
SHARDACROP,20190702,309.9,309.9,299.15,306.3,4023
SHARDAMOTR,20190702,1312.05,1328.95,1305,1307.35,187
SHEMAROO,20190702,347.8,355,335.15,352.65,4820
SHILPAMED,20190702,344.65,344.65,333.5,343.95,163738
SHIRPUR-G,20190702,15.4,15.4,14.55,14.85,15968
SHIVAMAUTO,20190702,31.15,31.95,30.1,30.15,21377
SHIVAMILLS,20190702,46.35,46.95,45,45.95,1941
SHIVATEX,20190702,139.8,142.9,132.5,133.9,770
SHK,20190702,130.05,131.4,128.5,130.05,28027
SHOPERSTOP,20190702,486,494.7,483.4,492.75,18143
SHREECEM,20190702,21550,21648.1,21370.1,21551.9,18109
SHREEPUSHK,20190702,121.1,121.5,115.5,116,15691
SHREERAMA,20190702,5.1,5.25,4.5,5,42765
SHREYANIND,20190702,154,154,148.7,152,13110
SHREYAS,20190702,145.05,147.3,140.05,141.8,5836
SHRIPISTON,20190702,900,927,900,903.85,7
SHRIRAMCIT,20190702,1575.9,1598,1560,1569.6,6040
SHRIRAMEPC,20190702,9.65,9.65,8.6,8.85,113207
SHYAMCENT,20190702,4.75,5.05,4.5,4.6,43189
SICAGEN,20190702,29.9,30.5,26.6,27.75,294452
SICAL,20190702,106.15,106.15,104.2,105.05,1697
SIEMENS,20190702,1337,1340,1316.1,1327.05,573099
SIGIND,20190702,30.1,31.5,29.5,30.3,15159
SIL,20190702,14.75,14.75,14.3,14.75,6076
SILINV,20190702,180.05,184.9,179.4,182.65,345
SIMBHALS,20190702,9,9,6.6,6.75,213002
SIMPLEXINF,20190702,117.1,123.7,117.1,121.1,15662
SINTEX,20190702,2.9,2.9,2.9,2.9,771161
SIS,20190702,895,915,889.95,907,2021
SITASHREE,20190702,0.4,0.45,0.35,0.45,8557
SITINET,20190702,2.8,2.85,2.7,2.8,113636
SIYSIL,20190702,306.6,314.9,306.6,310.35,1972
SJVN,20190702,24.2,24.55,24.1,24.45,1606162
SKFINDIA,20190702,2031.55,2031.55,2000,2008.95,2255
SKIL,20190702,7.8,8.4,7.8,7.95,5674
SKIPPER,20190702,60.65,61,58.8,60.3,30615
SKMEGGPROD,20190702,39.3,40.7,38.6,39.45,6062
SMARTLINK,20190702,106.15,107,106.15,106.75,5035
SMLISUZU,20190702,735.05,746.05,726.25,729.75,8892
SMPL,20190702,0.35,0.4,0.35,0.35,62428
SMSLIFE,20190702,446.9,450,436,439,1682
SMSPHARMA,20190702,55.85,55.9,53.55,54.15,6960
SNOWMAN,20190702,33,34.5,32.75,34.25,221774
SOBHA,20190702,541.7,545,533,538.75,87292
SOLARA,20190702,462.35,462.75,454.25,460.45,9370
SOLARINDS,20190702,1219,1225,1198,1214.1,2902
SOMANYCERA,20190702,444,451.55,432.5,440.6,20053
SOMATEX,20190702,2.65,2.65,2.65,2.65,1000
SOMICONVEY,20190702,17.9,18.25,17.55,18,95
SONATSOFTW,20190702,354,354,347.2,353.4,60385
SORILINFRA,20190702,178.8,188.7,172.95,182.4,86658
SOTL,20190702,1026.3,1070,1025,1069.05,313
SOUTHBANK,20190702,13.1,13.1,12.75,12.8,11134914
SOUTHWEST,20190702,23.65,24.9,23.6,24.6,864
SPAL,20190702,288.55,296.95,283.35,287.9,29928
SPARC,20190702,116.1,116.5,113.6,114.35,225679
SPCENET,20190702,1.05,1.05,1.05,1.05,6863
SPECIALITY,20190702,78.35,78.8,77,77.8,8951
SPENCERS,20190702,103,103.2,96.8,100.65,112482
SPENTEX,20190702,0.8,0.9,0.8,0.9,8976
SPIC,20190702,22.8,22.95,22.5,22.65,48535
SPICEMOBI,20190702,8.45,8.9,8.45,8.45,4488
SPLIL,20190702,42,43.3,41,41.65,61912
SPMLINFRA,20190702,18.15,18.5,17.55,18,22169
SPTL,20190702,7.75,7.75,7.05,7.25,5428549
SPYL,20190702,0.2,0.25,0.2,0.2,34959
SREEL,20190702,181.35,182.05,178.05,180.85,2814
SREINFRA,20190702,18.1,18.1,17,17.95,419255
SRF,20190702,3029.8,3077.85,3006.2,3066.95,257901
SRHHYPOLTD,20190702,123.95,127.4,120.2,121.25,26066
SRIPIPES,20190702,177.15,183,175.3,181.1,75256
SRTRANSFIN,20190702,1057.65,1077.9,1057.65,1067.75,1751344
SSWL,20190702,780,790.45,778.5,783.15,18680
STAMPEDE,20190702,0.85,0.85,0.8,0.85,31913
STAR,20190702,412.1,413.6,384.8,398.2,2350139
STARCEMENT,20190702,123,123.9,122.55,122.75,57113
STARPAPER,20190702,111.3,111.55,108,108.4,13943
STCINDIA,20190702,117.35,118.1,114.7,116,54474
STEELCITY,20190702,60,60.5,59.6,60.25,4925
STEELXIND,20190702,12.4,12.4,11.3,12.15,34990
STEL,20190702,85.55,88.4,84.5,85,3351
STERTOOLS,20190702,210.95,211,207,207.85,1207
STRTECH,20190702,171.9,174,169,169.95,879520
SUBCAPCITY,20190702,9.45,9.45,9.45,9.45,100
SUBEX,20190702,5.95,6,5.85,5.85,939009
SUBROS,20190702,235.75,237.05,235,235.2,4540
SUDARSCHEM,20190702,325.15,334.15,323.3,326.75,30750
SUJANAUNI,20190702,0.2,0.25,0.2,0.25,176244
SUMEETINDS,20190702,2.65,2.9,2.65,2.8,79573
SUMMITSEC,20190702,475.05,494.95,471.1,486.25,263
SUNCLAYLTD,20190702,2373.85,2373.9,2275,2282.85,771
SUNDARAM,20190702,1.75,1.8,1.7,1.75,73499
SUNDARMFIN,20190702,1689.95,1689.95,1647.25,1677.65,5572
SUNDARMHLD,20190702,86.25,87.6,86.25,86.65,6606
SUNDRMBRAK,20190702,314.45,314.9,295.7,303.35,1655
SUNDRMFAST,20190702,506,509.9,504.1,507.9,19207
SUNFLAG,20190702,37.35,37.35,36.05,36.45,27658
SUNILHITEC,20190702,0.5,0.5,0.4,0.4,422680
SUNPHARMA,20190702,404.85,407,391.15,395.55,5539613
SUNTECK,20190702,464,466.8,453.1,462.55,238002
SUNTV,20190702,513,515.7,507.05,509.1,1280979
SUPERHOUSE,20190702,94.05,96.7,94.05,95.15,2862
SUPERSPIN,20190702,5.2,5.5,5.2,5.35,10751
SUPPETRO,20190702,208.65,208.65,200.55,202.9,8323
SUPRAJIT,20190702,205,205.3,200,202.45,202598
SUPREMEIND,20190702,1149.95,1152.95,1112.6,1134.8,29321
SUPREMEINF,20190702,18.85,19.15,18.2,18.25,885
SURANASOL,20190702,7.9,7.9,7.2,7.35,37400
SURANAT&P,20190702,3.85,4.3,3.85,4.1,12697
SURYALAXMI,20190702,26,26.3,24.75,25.7,3664
SURYAROSNI,20190702,226.8,227.8,220.5,223.85,57003
SUTLEJTEX,20190702,29.85,30.15,29.2,29.95,26287
SUVEN,20190702,271,273.4,269.4,270.45,67707
SUZLON,20190702,5.1,5.2,4.85,4.95,14090286
SWANENERGY,20190702,107,107,103.25,105.2,165780
SWARAJENG,20190702,1400.05,1409.85,1390,1399.55,3016
SWELECTES,20190702,226,249.7,226,249.7,41724
SYMPHONY,20190702,1232.75,1262,1223.2,1254.8,9219
SYNCOM,20190702,1.35,1.45,1.35,1.35,41174
SYNDIBANK,20190702,41.6,41.6,38.85,39.5,3490806
SYNGENE,20190702,328.8,328.8,322.1,323.7,45903
TAINWALCHM,20190702,59.15,59.15,57.55,58.85,114
TAJGVK,20190702,188.2,190.2,186.8,188.8,3924
TAKE,20190702,125.65,126.25,123.15,123.95,71217
TALBROAUTO,20190702,166.7,166.7,150.55,156.75,5620
TALWALKARS,20190702,54.9,55.3,52.75,53.2,393225
TALWGYM,20190702,105.15,107,102.7,104.65,241039
TANLA,20190702,73,75,69.1,72.8,453468
TANTIACONS,20190702,2.45,2.45,2.45,2.45,2320
TARAJEWELS,20190702,0.85,0.9,0.8,0.8,3222
TARAPUR,20190702,6.5,6.8,6.5,6.8,3245
TARMAT,20190702,31,33.6,30.7,30.75,5858
TASTYBITE,20190702,9200,9200,8887.15,8990.7,429
TATACHEM,20190702,620,626.35,618.35,621.4,329686
TATACOFFEE,20190702,81.55,82,81.2,81.75,131002
TATACOMM,20190702,479.05,481.9,468.25,475,253824
TATAELXSI,20190702,903.85,924.95,901,920.8,1128675
TATAGLOBAL,20190702,273.3,275,269.5,271.8,1702477
TATAINVEST,20190702,889.5,893.95,888,890.15,8239
TATAMETALI,20190702,605.85,605.85,595.8,600.1,10086
TATAMOTORS,20190702,166.8,167.35,161.35,163.75,16903683
TATAMTRDVR,20190702,81.75,81.75,78.4,79.75,2159111
TATAPOWER,20190702,71.05,73.4,70.15,73.1,20164926
TATASPONGE,20190702,550,550,536.55,540.25,77291
TATASTEEL,20190702,508.55,510.9,502.1,508.8,5724004
TATASTLBSL,20190702,29.9,30.2,29.7,30.05,798765
TBZ,20190702,47.8,47.8,44.9,45.35,62626
TCI,20190702,303,306,298.4,303.75,6234
TCIDEVELOP,20190702,342,366.35,342,350.5,64
TCIEXP,20190702,655,655,631,637.65,9887
TCIFINANCE,20190702,13.15,13.45,12.6,12.85,23685
TCNSBRANDS,20190702,801,816,787,793.5,24086
TCPLPACK,20190702,349.9,349.9,335,347.95,458
TCS,20190702,2244.9,2257,2216.45,2252.1,1771746
TDPOWERSYS,20190702,150.2,168.65,150.2,161.85,110190
TEAMLEASE,20190702,3033.35,3096,2955,3045.1,34746
TECHIN,20190702,3.5,3.75,3.25,3.3,4042
TECHM,20190702,702.05,713,700.25,711.65,2432132
TECHNOE,20190702,261,274.7,261,268.3,2491
TECHNOFAB,20190702,24.9,25.5,23.9,25.35,12075
TEJASNET,20190702,139.4,140.75,135.2,138.05,53271
TERASOFT,20190702,35,35.65,34.6,34.7,7827
TEXINFRA,20190702,51.75,55,48.65,49.8,2819
TEXMOPIPES,20190702,18.2,18.4,18.1,18.2,17639
TEXRAIL,20190702,69,69.6,67.8,68.4,145452
TFCILTD,20190702,109.1,109.1,87.7,87.75,1053923
TFL,20190702,6.15,6.7,6.15,6.55,13639
TGBHOTELS,20190702,4.85,5.1,4.85,5,6135
THANGAMAYL,20190702,360,361.95,344,350.15,2998
THEINVEST,20190702,119,122.45,116.45,121,1804
THEMISMED,20190702,208,209,200,204.8,2946
THERMAX,20190702,1054.75,1063,1038.05,1055.2,382173
THOMASCOOK,20190702,219.1,222.55,215.8,218.8,129983
THYROCARE,20190702,470.65,470.65,465,465.65,5342
TI,20190702,12.6,12.65,11.75,11.95,147591
TIDEWATER,20190702,4841.55,4878,4840,4844.15,308
TIIL,20190702,446.8,451.85,434.35,439.8,3179
TIINDIA,20190702,391,392,383.55,389.6,20690
TIJARIA,20190702,14.5,14.95,14,14.25,9817
TIL,20190702,254,258.25,246,249.9,2673
TIMESGTY,20190702,37.8,37.8,34.35,37.35,1465
TIMETECHNO,20190702,94.5,97.15,92,92.2,57413
TIMKEN,20190702,733.85,733.85,720,724.15,15625
TINPLATE,20190702,129,138.8,127.4,136.45,803386
TIPSINDLTD,20190702,56.5,57.3,56,57,406
TIRUMALCHM,20190702,78.95,79,77,77.75,89873
TITAN,20190702,1325,1332.2,1310.5,1324,1397406
TMRVL,20190702,17.4,17.4,16.55,17.1,18686
TNPETRO,20190702,34.3,34.3,33.55,34,22331
TNPL,20190702,185,185,179,179.2,22288
TOKYOPLAST,20190702,52.55,52.55,50.35,50.5,226
TORNTPHARM,20190702,1558.6,1563.9,1532.7,1552.2,118081
TORNTPOWER,20190702,291,303.45,286.8,301.15,3805486
TPLPLASTEH,20190702,138.1,139.85,135.3,138.85,853
TREEHOUSE,20190702,4.45,4.55,4.35,4.5,14613
TREJHARA,20190702,21.3,21.4,20.05,20.25,5100
TRENT,20190702,462,464.7,454,458.6,217027
TRF,20190702,114.9,117,113.25,115.5,15127
TRIDENT,20190702,61.9,62.35,61.2,61.6,371127
TRIGYN,20190702,63,65.5,61.95,64.6,148391
TRIL,20190702,10.75,10.8,10.45,10.65,25273
TRITURBINE,20190702,103.45,107.3,103.45,104.3,13108
TRIVENI,20190702,69,69.4,68.4,69,240127
TTKHLTCARE,20190702,606.95,610.95,598.2,609.95,3200
TTKPRESTIG,20190702,6800,6800,6640,6662.3,4551
TTL,20190702,46.55,47.8,44.25,46.1,5500
TTML,20190702,3.95,3.95,3.95,3.95,668385
TV18BRDCST,20190702,24.3,24.5,24.05,24.25,1403677
TVSELECT,20190702,163.8,164,159.05,161.55,38986
TVSMOTOR,20190702,433,434.8,424,430.5,2193421
TVSSRICHAK,20190702,1877,1903.6,1862.65,1867.65,1190
TVTODAY,20190702,281,289.9,274.1,284,50123
TVVISION,20190702,2.3,2.3,2.2,2.2,2402
TWL,20190702,62.15,62.85,60.1,61.3,210114
UBL,20190702,1359.9,1362.5,1341.7,1352.45,226081
UCALFUEL,20190702,142.35,144.85,141.3,142.35,4773
UCOBANK,20190702,18.15,18.3,17.85,18.1,345992
UFLEX,20190702,241.5,243.9,241.5,242.85,24218
UFO,20190702,190.95,191,188.3,190.35,10777
UGARSUGAR,20190702,15.6,16.6,14.65,15,596647
UJAAS,20190702,5.7,5.9,5.65,5.7,60478
UJJIVAN,20190702,293.5,295.4,286.65,293.75,1363378
ULTRACEMCO,20190702,4540,4554.65,4492.3,4544.1,243150
UMANGDAIRY,20190702,50,51.8,48.35,50,3527
UNICHEMLAB,20190702,170.35,172.7,170.35,171.4,18815
UNIENTER,20190702,80.8,85.9,79,83,4782
UNIONBANK,20190702,84,84.2,81.65,82.6,11001361
UNIPLY,20190702,62.75,63.5,61.5,63.1,80176
UNITECH,20190702,1.2,1.3,1.2,1.2,15597571
UNITEDBNK,20190702,10.5,10.55,10.1,10.2,283782
UNITEDTEA,20190702,299.95,311.5,294.05,310.45,1261
UNIVCABLES,20190702,201.1,203.75,199.1,201.1,4709
UPL,20190702,637.4,658.9,625.05,656.15,6615515
URJA,20190702,2.2,2.2,2.1,2.2,813767
USHAMART,20190702,30.1,30.7,29.15,30.2,428183
UTINEXT50,20190702,281.9,302.8,278.5,281.09,7633
UTINIFTETF,20190702,1250.35,1254.4,1242.5,1254.4,586
UTISENSETF,20190702,420.4,421.9,420.39,421.72,228
UTTAMSTL,20190702,10.75,10.8,8.85,9.15,198856
UTTAMSUGAR,20190702,122,122.5,118.25,119.4,40431
UVSL,20190702,0.1,0.1,0.05,0.1,2561423
V2RETAIL,20190702,169,172,165,167.8,12911
VADILALIND,20190702,496.05,530,493.05,520.1,12145
VAIBHAVGBL,20190702,870,874.55,855,860.5,7256
VAKRANGEE,20190702,36.25,36.4,34.8,35.35,1929556
VARDHACRLC,20190702,41.5,41.9,40.85,41.05,20624
VARDMNPOLY,20190702,3.8,4.1,3.8,4,1190
VARROC,20190702,477,483.5,467,472.8,21167
VASCONEQ,20190702,16.7,17.3,15.6,15.95,304133
VASWANI,20190702,8.95,9.25,8.25,8.7,9014
VBL,20190702,930,964.95,926.25,959.85,47371
VEDL,20190702,173.95,175.85,171.25,174.65,6147061
VENKEYS,20190702,1670.05,1672.2,1642,1649.65,37875
VENUSREM,20190702,25.7,25.7,24.35,24.8,6554
VESUVIUS,20190702,1115.15,1123.7,1101.25,1113.2,1582
VETO,20190702,64.95,66.25,63.6,65.25,12486
VGUARD,20190702,243.45,243.9,240.2,243.1,177948
VHL,20190702,1925,1965,1906.1,1930,67
VICEROY,20190702,1.6,1.65,1.55,1.6,14455
VIDHIING,20190702,68.05,68.95,67.8,68.15,6139
VIJIFIN,20190702,0.55,0.55,0.45,0.55,182593
VIKASECO,20190702,6.65,7.35,6.3,7.3,1034650
VIKASMCORP,20190702,2.5,2.9,2.4,2.75,1116331
VIMTALABS,20190702,181.2,181.2,176.9,178.3,15580
VINATIORGA,20190702,2147.6,2147.6,2115.5,2126.15,11686
VINDHYATEL,20190702,1308,1308,1251,1262.55,5117
VINYLINDIA,20190702,67,68.65,67,67.8,3597
VIPCLOTHNG,20190702,16,17.45,15.65,17.1,96597
VIPIND,20190702,441.8,444.2,436,441.45,114801
VIPULLTD,20190702,46.4,46.4,45.3,45.65,309549
VISAKAIND,20190702,371.2,373.3,364.1,365.45,7476
VISASTEEL,20190702,6.45,6.45,6.05,6.1,4985
VISESHINFO,20190702,0.1,0.1,0.05,0.1,5031154
VISHNU,20190702,133.3,133.3,128.05,129.95,12737
VIVIDHA,20190702,0.35,0.4,0.3,0.3,64801
VIVIMEDLAB,20190702,16.35,17.1,15.5,16.8,281851
VLSFINANCE,20190702,53.05,57.5,52.7,54.85,42117
VMART,20190702,2195,2237.9,2155.1,2168.95,3886
VOLTAMP,20190702,1178.95,1187,1164.7,1179.5,3786
VOLTAS,20190702,656.5,658,639.7,644.85,1367356
VRLLOG,20190702,269.2,274.4,265.55,269.25,34570
VSSL,20190702,78.9,79.8,77.55,79.65,6890
VSTIND,20190702,3422,3430.2,3364.3,3373.75,640
VSTTILLERS,20190702,1306.6,1306.6,1271.35,1282.25,593
VTL,20190702,1054,1066,1022.2,1048.9,247571
WABAG,20190702,345.6,350,336.1,338.75,372068
WABCOINDIA,20190702,6115.1,6186.85,6110,6164.6,1674
WALCHANNAG,20190702,87.85,88.5,86.4,87.15,143228
WANBURY,20190702,14.5,14.5,13.8,13.85,2620
WEBELSOLAR,20190702,26.5,27.9,26.2,27.75,67195
WEIZFOREX,20190702,500.3,508.8,500.25,500.3,1124
WEIZMANIND,20190702,35.95,35.95,32.85,34.95,5
WELCORP,20190702,148,148.9,142.15,144.35,334173
WELENT,20190702,133.05,133.1,129.25,130.65,105118
WELINV,20190702,155.05,162,155,159.4,155
WELSPUNIND,20190702,57.5,58.55,56.75,57.9,124806
WENDT,20190702,2544,2597.95,2544,2584.55,236
WHEELS,20190702,810.05,818.7,802.1,806.15,346
WHIRLPOOL,20190702,1635,1666.6,1634.9,1651.6,52544
WILLAMAGOR,20190702,23.6,24.8,23.2,23.75,3046
WINDMACHIN,20190702,17.65,19.45,17.65,19.45,749627
WINSOME,20190702,0.7,0.7,0.65,0.65,1815
WIPL,20190702,74.85,82,74.85,82,30
WIPRO,20190702,282.45,285,281.7,284.25,2609369
WOCKPHARMA,20190702,373.95,375.85,366.7,370.3,447600
WONDERLA,20190702,278.6,285,275.4,278.9,6050
WSI,20190702,0.8,0.8,0.8,0.8,5101
WSTCSTPAPR,20190702,253.8,254.9,247,249.35,39058
XCHANGING,20190702,51.55,53.3,51.5,52.85,14675
XELPMOC,20190702,67.5,68.35,65.7,67.45,2591
XLENERGY,20190702,0.55,0.6,0.55,0.6,2705
XPROINDIA,20190702,33.45,34.1,33.15,33.55,966
YESBANK,20190702,108.05,108.05,99.8,100.8,149669579
ZEEL,20190702,360.2,369,352.3,356.4,19447923
ZEELEARN,20190702,23.2,23.6,22.85,23.3,74259
ZEEMEDIA,20190702,12.05,12.5,11.85,12.15,569601
ZENITHBIR,20190702,0.5,0.5,0.45,0.45,10169
ZENITHEXPO,20190702,48.65,48.65,44.1,46.6,1762
ZENSARTECH,20190702,256.9,258,251.6,255.75,22168
ZENTEC,20190702,73.9,74,72.65,73.75,11406
ZICOM,20190702,1.55,1.6,1.5,1.5,35902
ZODIACLOTH,20190702,241.8,246.75,240,242.3,7693
ZODJRDMKJ,20190702,35.4,35.4,32,32.15,114
ZUARI,20190702,148.6,150.05,147.6,148.4,19085
ZUARIGLOB,20190702,91,91,89.2,90.2,7780
ZYDUSWELL,20190702,1357.9,1374,1350.5,1369.3,2182
NSENIFTY,20190702,11890.30,11917.45,11814.70,11910.30,363197036,0
NIFTYJUNIOR,20190702,27547.95,27577.55,27435.75,27562.85,134945757,0
NIFTYMIDCAPLIQ15,20190702,4252.20,4255.65,4217.20,4247.55,59691372,0
NSE100,20190702,11983.45,12008.20,11910.70,12001.60,500301904,0
NIFTY200,20190702,6148.95,6161.00,6111.30,6157.75,1004080702,0
NSE500,20190702,9734.75,9750.05,9675.80,9744.85,1196770112,0
NSEMIDCAP150,20190702,6378.20,6383.25,6334.00,6378.90,518424514,0
MIDCAP50,20190702,4905.05,4917.20,4870.80,4913.80,384972152,0
NSEMIDCAP,20190702,17736.85,17764.45,17598.35,17750.30,503778798,0
NIFTYSMALLCAP250,20190702,-,-,-,5156.40,-,0
NIFTYSMALLCAP50,20190702,-,-,-,3007.20,-,0
NSESMLCAP100,20190702,6253.30,6255.30,6205.20,6231.65,-,0
NIFTYLARGEMIDCAP250,20190702,-,-,-,6005.98,1018726418,0
NIFTYMIDSMALLCAP400,20190702,-,-,-,5944.70,-,0
NIFTYAUTO,20190702,8017.00,8057.85,7959.95,8045.65,47770125,0
BANKNIFTY,20190702,31414.65,31431.35,31105.10,31283.30,233874612,0
NIFTYFINSERVICE,20190702,13720.35,13752.00,13615.95,13742.75,70634752,0
NIFTYFMGC,20190702,29663.35,29750.90,29568.75,29710.95,20226219,0
NSEIT,20190702,15952.90,16096.95,15886.45,16074.10,16987207,0
NIFTYMEDIA,20190702,2092.15,2116.35,2068.80,2089.35,78770737,0
NIFTYMETAL,20190702,2978.35,2998.85,2958.40,2993.35,64410279,0
NIFTYPHARMA,20190702,8185.40,8198.30,8068.00,8101.65,14258904,0
NIFTYPVTBANK,20190702,17386.45,17393.95,17189.10,17259.50,188632449,0
NIFTYPSUBANK,20190702,3225.20,3230.90,3182.30,3200.60,79205467,0
NIFTYREALTY,20190702,292.30,292.50,285.50,287.50,17414341,0
NIFTYCOMMODITIES,20190702,3629.70,3653.85,3617.60,3650.55,200387913,0
NIFTYCONSUMPTION,20190702,4784.25,4799.90,4765.75,4793.35,75146575,0
NIFTYCPSE,20190702,2327.70,2357.70,2322.85,2355.05,55512653,0
NIFTYENERGY,20190702,16046.05,16136.00,15994.05,16121.70,135217340,0
NIFTY100ESG,20190702,-,-,-,2206.78,416879021,0
NIFTY100ENHESG,20190702,-,-,-,2244.80,401818522,0
NIFTYINFRA,20190702,3397.30,3408.85,3384.60,3406.70,314021498,0
NIFTYMNC,20190702,13064.80,13151.80,13035.55,13134.55,29222090,0
NIFTYPSE,20190702,3622.35,3646.45,3618.00,3642.10,97327022,0
NIFTYSMEEMERGE,20190702,-,-,-,1480.18,863000,0
NIFTYSERVSECTOR,20190702,17032.45,17068.90,16908.40,17056.65,308572048,0
NIFTYSHARIAH25,20190702,-,-,-,4233.89,52312450,0
NIFTY50SHARIAH,20190702,-,-,-,2495.02,59450698,0
NIFTY500SHARIAH,20190702,-,-,-,2959.02,168188906,0
NIFTYABGROUP,20190702,-,-,-,3383.95,42462153,0
NIFTYMAHINDRA,20190702,-,-,-,10910.80,5604654,0
NIFTYTATA,20190702,-,-,-,7255.65,54796285,0
NIFTYTATA25CAP,20190702,-,-,-,5070.16,50184242,0
NIFTYABGROUP,20190702,-,-,-,3383.95,42462153,0
NIFTYLIQ15,20190702,4009.35,4011.45,3976.30,4007.90,238747998,0
NIFTY500VALUE50,20190702,-,-,-,4342.46,320491717,0
NIFTYALPHALOWVOL30,20190702,-,-,-,11844.95,73994855,0
NIFTYQUALLOWVOL30,20190702,-,-,-,8162.37,45140876,0
NIFTYALPHAQUALLOWVOL30,20190702,-,-,-,9284.43,50286764,0
NIFTYALPHAQUALVALLOWVOL30,20190702,-,-,-,7202.11,72672088,0
NIFTY50EQUALWEIGHT,20190702,12698.40,12719.10,12616.95,12708.80,363197036,0
NIFTY100EQUALWEIGHT,20190702,13366.25,13374.40,13283.95,13364.45,500301904,0
NIFTY100LOWVOL30,20190702,8792.80,8829.10,8762.60,8817.40,65063505,0
NSEDEFTY,20190702,-,-,-,5985.59,-,0
NIFTY50DIVPOINT,20190702,42.32,42.32,42.32,42.32,-,0
NIFTYDIVOPPS50,20190702,2665.75,2677.40,2657.15,2675.75,246640779,0
NIFTYALPHA50,20190702,12622.25,12729.15,12555.00,12717.25,214477712,0
NIFTY50ARBITRAGE,20190702,-,-,-,1828.69,-,0
NIFTY50FUTINDEX,20190702,-,-,-,4103.60,-,0
NIFTY50FUTTRINDEX,20190702,-,-,-,11950.94,-,0
NIFTYHIGHBETA50,20190702,-,-,-,1545.57,647744601,0
NIFTYLOWVOL50,20190702,-,-,-,10331.96,87616759,0
NIFTY200QUALITY30,20190702,-,-,-,9571.90,-,0
NIFTY50VALUE20,20190702,5469.95,5494.80,5441.25,5489.60,230512198,0
NIFTYGROWSECT15,20190702,6026.55,6029.30,5978.65,6009.50,181760060,0
NIFTY50TR2XLEV,20190702,6714.85,6743.85,6630.25,6737.35,-,0
NIFTY50PR2XLEV,20190702,5234.90,5257.55,5169.00,5252.50,-,0
NIFTY50TR1XINV,20190702,342.35,344.50,341.60,341.75,-,0
NIFTY50PR1XINV,20190702,387.70,390.15,386.85,387.05,-,0
NIFTY-GS-COMPSITE,20190702,1977.91,1983.45,1977.91,1981.96,-,0
NIFTY-GS-4-8YR,20190702,2052.34,2054.80,2052.34,2054.87,-,0
NIFTY-GS-8-13YR,20190702,1948.75,1953.65,1948.75,1953.62,-,0
NIFTY-GS-10YR,20190702,1794.58,1800.89,1794.58,1798.82,-,0
NIFTY-GS-10YR-CLN,20190702,936.75,940.15,936.75,939.04,-,0
NIFTY-GS-11-15YR,20190702,2078.14,2085.44,2078.14,2084.13,-,0
NIFTY-GS-15YRPLUS,20190702,2257.08,2262.73,2257.08,2263.89,-,0
VIX,20190702,14.60,14.83,14.03,14.25,0,0