20MICRONS,20190703,36.35,40.4,35.5,38.85,61882
21STCENMGM,20190703,17.5,17.7,17.5,17.7,91
3IINFOTECH,20190703,3.3,3.3,3.2,3.25,1107906
3MINDIA,20190703,23304.35,23450,23085,23206.85,1379
3PLAND,20190703,8.4,8.75,8.4,8.75,3494
5PAISA,20190703,211.6,223,211.3,221.2,3567
63MOONS,20190703,111.6,114.75,110.1,111,155044
8KMILES,20190703,79,84.3,78,84.3,51291
A2ZINFRA,20190703,12.2,12.55,11.9,12.45,213131
AARTIDRUGS,20190703,525.2,528.95,522.05,525.4,5705
AARTIIND,20190703,1725.2,1799.45,1724,1753.7,11595
AARVEEDEN,20190703,19.35,20.25,19.15,19.6,6966
AAVAS,20190703,1509,1527,1490.85,1512.7,315791
ABAN,20190703,39.35,40,38.25,38.65,79497
ABB,20190703,1607.95,1615.45,1600,1607.75,58485
ABBOTINDIA,20190703,8726.25,8844.85,8726.25,8802.7,1366
ABCAPITAL,20190703,91.8,92.8,90.7,92.4,873664
ABFRL,20190703,217.85,219.3,214,215.4,208043
ABSLNN50ET,20190703,274,277.39,274,277.39,53
ACC,20190703,1577.9,1582.55,1558.4,1564.05,432234
ACCELYA,20190703,857.9,863.5,856,860.45,3117
ACE,20190703,94,94.95,93.5,94.3,89008
ADANIENT,20190703,156.4,157.6,154.2,155.6,5661251
ADANIGAS,20190703,174.7,178.65,173.25,174.25,631985
ADANIGREEN,20190703,50.75,54,50.5,52,5384608
ADANIPORTS,20190703,414,419.5,414,414.9,2542307
ADANIPOWER,20190703,64.3,66.25,63.6,65.75,52851764
ADANITRANS,20190703,235.95,241,231,232.3,173647
ADFFOODS,20190703,295.9,302,293.1,296.55,92503
ADHUNIK,20190703,1.35,1.4,1.35,1.35,22697
ADHUNIKIND,20190703,85.95,87.9,84.35,86.55,13937
ADLABS,20190703,5.05,5.55,5.05,5.55,64977
ADORWELD,20190703,341.15,344.95,341.1,343.55,496
ADROITINFO,20190703,10.5,10.9,10.5,10.85,918
ADSL,20190703,13.55,14.65,13.55,14,17862
ADVANIHOTR,20190703,63,63,61,61.35,842
ADVENZYMES,20190703,174.5,175.95,171.5,172.2,38818
AEGISCHEM,20190703,200.2,202,200,200.5,36446
AGARIND,20190703,118.8,122.65,111.05,118.4,12671
AGCNET,20190703,110.2,112.15,110,110.05,7282
AGLSL,20190703,52.6,55.85,52.6,54,1297
AGRITECH,20190703,62,64.8,61.15,61.95,28286
AGROPHOS,20190703,83.55,86,83.55,85.35,430
AHLEAST,20190703,187.05,197.45,187.05,190.2,55
AHLUCONT,20190703,340,355.25,332.85,351.8,13308
AHLWEST,20190703,332,339.9,325.15,327.55,2644
AIAENG,20190703,1801.15,1825.1,1781.4,1806.35,5344
AIONJSW,20190703,20.1,23.45,19.7,21.55,179422
AIRAN,20190703,23.6,26.8,23.4,23.55,6508215
AJANTPHARM,20190703,959.15,968.3,925,954.75,90323
AJMERA,20190703,169.75,172.3,167.8,169.5,17523
AKSHARCHEM,20190703,270,285,263.5,273.95,2190
AKSHOPTFBR,20190703,11,11.6,10.85,11.3,296312
AKZOINDIA,20190703,1756,1824,1756,1796,11494
ALANKIT,20190703,31.5,31.75,30.3,30.65,428381
ALBERTDAVD,20190703,391.3,400,390.6,394.5,655
ALBK,20190703,46.4,49.6,45.1,48.95,5915485
ALCHEM,20190703,1.15,1.2,1.15,1.2,6700
ALEMBICLTD,20190703,42.65,43.05,42.45,42.55,42415
ALICON,20190703,550,566.05,550,554.2,1408
ALKALI,20190703,40.5,42.8,40.5,41.05,3658
ALKEM,20190703,1711,1730.7,1690,1716.85,14736
ALKYLAMINE,20190703,820,841,820,839.45,1032
ALLCARGO,20190703,104.25,105.4,103.5,104.5,64979
ALLSEC,20190703,315.05,317.75,301.05,301.05,5988
ALMONDZ,20190703,16.5,17.4,16.5,16.7,5073
ALOKTEXT,20190703,3.45,3.55,3.35,3.5,3519245
ALPA,20190703,19,19,17.75,18.65,5627
ALPHAGEO,20190703,406.95,407,373,386.65,15124
AMARAJABAT,20190703,625,636,625,631.25,321457
AMBER,20190703,828.05,831.7,815,825.6,4399
AMBIKCO,20190703,1059.95,1059.95,1037,1050.2,3915
AMBUJACEM,20190703,215,215.75,213.1,214.95,1379872
AMDIND,20190703,18.25,18.3,16.85,18.3,6724
AMJLAND,20190703,16.15,16.85,16.15,16.8,14545
AMRUTANJAN,20190703,302.65,306.55,301.1,302.6,13278
ANANTRAJ,20190703,31.25,32.4,31.25,31.65,261315
ANDHRABANK,20190703,23.3,23.6,23.2,23.3,569255
ANDHRACEMT,20190703,3.85,4,3.85,3.9,41224
ANDHRSUGAR,20190703,314,319.6,314,316.8,7314
ANIKINDS,20190703,11.8,11.9,10.7,11.3,1056
ANKITMETAL,20190703,0.45,0.45,0.4,0.45,26329
ANSALAPI,20190703,5.25,5.5,5,5.4,163303
ANSALHSG,20190703,6.2,7.2,5.9,6.1,165320
ANTGRAPHIC,20190703,0.85,0.95,0.85,0.9,163300
ANUP,20190703,481,493.75,481,489.25,3247
APARINDS,20190703,590,608,584,587.15,4370
APCL,20190703,167.7,170,165.15,169.4,1331
APCOTEXIND,20190703,566.1,574.95,563.15,573.3,15542
APEX,20190703,256.2,264.8,254.2,259.8,48485
APLAPOLLO,20190703,1624.9,1649.9,1619,1640.45,28407
APLLTD,20190703,530,533.95,517.2,526.8,155741
APOLLO,20190703,122.35,127,122.35,123.3,19334
APOLLOHOSP,20190703,1356.65,1364.2,1338.75,1341.6,220036
APOLLOTYRE,20190703,199.9,202.5,199,200.9,1156109
APOLSINHOT,20190703,929.85,930,893,905.1,272
APTECHT,20190703,148.85,151.1,145.7,146.4,178678
ARCHIDPLY,20190703,33.2,33.2,32.1,32.45,4802
ARCHIES,20190703,20.5,20.6,20.25,20.3,10598
ARCOTECH,20190703,3.35,3.35,3.2,3.2,37007
ARIES,20190703,62.95,67.1,62.2,65.15,69705
ARIHANT,20190703,22.05,24.25,22.05,23.85,928
ARIHANTSUP,20190703,54,55.7,52.5,53.4,49477
ARMANFIN,20190703,405.5,413.95,405.5,412.25,1373
AROGRANITE,20190703,45.95,46.45,44.55,45,4601
ARROWGREEN,20190703,96.3,96.3,88.6,95.65,426532
ARROWTEX,20190703,13.7,13.7,13,13.15,2972
ARSHIYA,20190703,17.55,17.95,17,17.4,18558
ARSSINFRA,20190703,39.85,41.35,38.3,40.6,17115
ARVIND,20190703,64.6,70.9,64.1,67.15,11935701
ARVINDFASN,20190703,685.05,692,680.05,682.7,8969
ARVSMART,20190703,102,105.95,102,104.85,21285
ASAHIINDIA,20190703,213.7,214.9,211,213.55,6892
ASAHISONG,20190703,141.4,142,137.6,140.15,1297
ASAL,20190703,45.95,47.7,45.1,45.3,3696
ASHAPURMIN,20190703,17.6,18.1,17.25,18.1,410905
ASHIANA,20190703,122.5,124.95,120.6,122.1,70422
ASHIMASYN,20190703,10.35,10.85,10.15,10.35,2976
ASHOKA,20190703,147.05,147.05,142.25,144.65,209716
ASHOKLEY,20190703,88,91,87.9,90.3,24266937
ASIANHOTNR,20190703,122.35,129.65,122.35,129.4,200
ASIANPAINT,20190703,1356.05,1371,1349.5,1352,1378288
ASIANTILES,20190703,241,246.6,236.9,244.5,206291
ASPINWALL,20190703,142.1,145.7,142.1,145.3,211
ASSAMCO,20190703,1.35,1.35,1.3,1.35,40781
ASTEC,20190703,450.4,458,450.4,452.8,1363
ASTERDM,20190703,128.4,131.7,127.4,127.8,922397
ASTRAL,20190703,1345.65,1350,1320.7,1327.05,48471
ASTRAMICRO,20190703,86.5,87.5,85.7,86.3,74361
ASTRAZEN,20190703,2140.05,2172.55,2095,2104.2,9101
ASTRON,20190703,111,115.9,111,113.25,646831
ATFL,20190703,497,517.95,497,503.75,2367
ATLANTA,20190703,10.45,10.45,9.7,9.75,25434
ATLASCYCLE,20190703,38.5,40.5,38.5,39.65,9725
ATUL,20190703,4019.85,4019.85,3988,3997.55,1902
ATULAUTO,20190703,271.6,276.45,271,273.6,9841
AUBANK,20190703,699.8,703.95,693,695.65,41090
AURIONPRO,20190703,109,112,109,111.3,585
AUROPHARMA,20190703,612.9,612.9,588,596.2,4994049
AUSOMENT,20190703,37.45,37.45,35.5,36.75,425
AUTOAXLES,20190703,1035,1078,1035,1075.2,4977
AUTOIND,20190703,50.2,51,49.8,50.9,6897
AVADHSUGAR,20190703,334,343.1,330,336.05,38010
AVANTIFEED,20190703,349.9,352.8,347.1,348.3,128872
AVTNPL,20190703,24.7,24.7,24.2,24.35,9846
AXISBANK,20190703,802.65,811.5,801.5,806.2,5535230
AXISCADES,20190703,66.45,66.45,63.5,64,54027
AXISGOLD,20190703,2983.95,2995.95,2973,2976.4,282
AXISNIFTY,20190703,1222.89,1226,1214.25,1216.72,43
AYMSYNTEX,20190703,36,36.05,34.5,35.75,8688
BAFNAPHARM,20190703,4.9,5.3,4.8,4.8,10390
BAGFILMS,20190703,3.5,3.7,3.5,3.6,40589
BAJAJ-AUTO,20190703,2900,2910,2872,2897.75,274468
BAJAJCON,20190703,324.9,325.5,319,323.8,83718
BAJAJELEC,20190703,519,536,518,533.4,64244
BAJAJFINSV,20190703,8509,8510,8405.6,8430.45,161661
BAJAJHIND,20190703,7.8,7.85,7.65,7.7,549243
BAJAJHLDNG,20190703,3725,3735,3680.4,3723.8,92949
BAJFINANCE,20190703,3714,3730.3,3695,3715.4,605040
BALAJITELE,20190703,56.6,58.75,55.2,58.1,38295
BALAMINES,20190703,376,379,372,373.95,4405
BALAXI,20190703,66.8,70.9,66.8,68.6,1550
BALKRISHNA,20190703,31.15,31.15,29.7,30.25,5964
BALKRISIND,20190703,738,754,738,748.2,805780
BALLARPUR,20190703,1.95,1.95,1.9,1.9,186051
BALMLAWRIE,20190703,179,182,178.5,180.35,58001
BALPHARMA,20190703,55.55,56.85,55.55,55.8,1140
BALRAMCHIN,20190703,142.8,143.25,140.3,142.5,427222
BANARBEADS,20190703,44.9,47,44,46.75,1183
BANARISUG,20190703,1447,1447,1410,1411.15,344
BANCOINDIA,20190703,118,123.4,118,122.2,17132
BANDHANBNK,20190703,561.35,561.35,552.3,555.4,185443
BANG,20190703,38.55,38.55,34.55,35.35,14827
BANKBARODA,20190703,120.9,126.15,119.55,125.5,36076430
BANKBEES,20190703,3192.05,3209.5,3186.9,3200.71,2353
BANKINDIA,20190703,90.6,93,90.05,92.5,7918243
BANSWRAS,20190703,66.1,68.85,66.1,68.25,1028
BARTRONICS,20190703,4.05,4.05,3.6,3.85,12380
BASF,20190703,1327.95,1330,1306.75,1314.95,4835
BASML,20190703,148.1,154.95,148.1,154.75,37
BATAINDIA,20190703,1458,1468,1452.8,1462.95,352931
BAYERCROP,20190703,3369.65,3374.45,3275,3291.3,22646
BBL,20190703,1071.25,1099,1071.2,1085.2,4074
BBTC,20190703,918,957.15,911,944.2,221225
BCG,20190703,3.9,3.95,3.85,3.85,760307
BDL,20190703,335.5,340,331.5,335.65,39286
BEARDSELL,20190703,15.4,15.4,14.3,14.35,535
BEDMUTHA,20190703,14.2,14.85,14.15,14.4,4151
BEL,20190703,112.7,113.85,110.9,113.1,8408980
BEML,20190703,913.7,917.9,903.35,908,514188
BEPL,20190703,60.95,62.55,60.5,62.2,431678
BERGEPAINT,20190703,320.3,322.4,317.45,318.65,692987
BFINVEST,20190703,251.7,252.75,246.2,247.45,10044
BFUTILITIE,20190703,178.9,180.45,175.8,176.7,101507
BGLOBAL,20190703,1.9,1.95,1.85,1.85,19077
BGRENERGY,20190703,55.8,55.8,52,52.75,70776
BHAGERIA,20190703,274.4,278.35,270,270.45,12969
BHAGYANGR,20190703,24.15,24.75,24,24.5,5581
BHAGYAPROP,20190703,23.1,24.8,23.1,23.8,995
BHANDARI,20190703,1.7,1.75,1.65,1.7,8176
BHARATFORG,20190703,462.6,473.9,457.5,462.75,3274216
BHARATGEAR,20190703,97.05,104,97.05,99.45,15217
BHARATRAS,20190703,4080,4180,4070,4152.35,1133
BHARATWIRE,20190703,33.7,35.05,33.25,33.3,28730
BHARTIARTL,20190703,352.9,356.5,349.75,353.2,8317090
BHEL,20190703,72,73.75,71.75,72.95,9271047
BIGBLOC,20190703,28.05,29.5,28.05,28.15,1667
BIL,20190703,310,320,302,318.95,1301
BILENERGY,20190703,2.5,2.55,2.5,2.55,380193
BINDALAGRO,20190703,12.9,13.5,12.9,13.2,28768
BIOCON,20190703,254.25,254.95,248.25,248.85,1853775
BIRLACABLE,20190703,91.25,92.5,91.1,91.55,17297
BIRLACORPN,20190703,579.9,587,573.35,583.5,63472
BIRLAMONEY,20190703,45.2,46,44.55,45.65,20355
BKMINDST,20190703,2.85,2.85,2.75,2.8,8766
BLBLIMITED,20190703,4.25,4.25,4.05,4.05,121
BLISSGVS,20190703,157.9,159.9,157.6,158.5,388348
BLKASHYAP,20190703,9.3,9.3,9.3,9.3,19272
BLS,20190703,99.5,100.55,98,98.9,17423
BLUECOAST,20190703,3.5,3.5,3.5,3.5,1090
BLUEDART,20190703,2646,2679.9,2640.2,2648.55,895
BLUESTARCO,20190703,771.4,778,762.6,768.6,23274
BODALCHEM,20190703,98.95,99.85,98.15,98.9,32353
BOMDYEING,20190703,113,113.35,108.6,109.5,1401444
BOROSIL,20190703,167.1,175.4,167.1,173.4,15986
BOSCHLTD,20190703,16720,16787,16486.45,16715.2,10671
BPCL,20190703,383,385.4,378.95,381.2,5099808
BPL,20190703,22.4,22.4,21.55,21.85,35243
BRFL,20190703,6.8,7.15,6.8,6.9,14012
BRIGADE,20190703,265.2,278.75,265,275.9,121539
BRITANNIA,20190703,2779,2819,2765.45,2794.7,454114
BRNL,20190703,89.95,89.95,82,84.55,20458
BROOKS,20190703,46.6,46.6,43.9,44.6,19553
BSE,20190703,616.15,618,613,615.8,67772
BSELINFRA,20190703,1.65,1.65,1.6,1.65,5769
BSL,20190703,30.2,31.8,29.3,30.2,3847
BSLGOLDETF,20190703,3125,3198.85,3125,3141.65,18
BSLNIFTY,20190703,134,140,130.2,134.03,479
BSOFT,20190703,91.3,93,89.3,90.1,917587
BURNPUR,20190703,1.9,1.95,1.85,1.85,44741
BUTTERFLY,20190703,180.8,180.8,176.1,176.7,6541
BVCL,20190703,15.5,15.9,14.9,15.1,988
BYKE,20190703,24.1,24.45,23.5,24.1,35545
CADILAHC,20190703,235.9,238.2,232.3,237.1,1163795
CALSOFT,20190703,14,14.15,13.4,14.15,14753
CAMLINFINE,20190703,59.45,61.9,58.35,59.1,328884
CANBK,20190703,283.9,289.6,281.8,287.75,4676043
CANFINHOME,20190703,358.95,358.95,354,357.95,169692
CANTABIL,20190703,240.45,244,238.8,240.35,9124
CAPACITE,20190703,269,273,269,271.05,18059
CAPLIPOINT,20190703,445,450,438.35,447.05,14664
CAPTRUST,20190703,135.7,135.75,125.5,128.9,360
CARBORUNIV,20190703,353.35,355.65,349.1,352.7,10455
CAREERP,20190703,67.65,67.65,65.1,65.45,3472
CARERATING,20190703,921,941.4,920,932.85,4665
CASTEXTECH,20190703,0.65,0.7,0.65,0.65,64605
CASTROLIND,20190703,131.5,133.55,131.45,131.95,1041982
CCHHL,20190703,5.7,5.85,5.35,5.35,23256
CCL,20190703,257.35,262.05,253,254.5,8710
CDSL,20190703,217.05,219.5,217,218.2,103416
CEATLTD,20190703,919,935.35,915.15,929.75,253481
CEBBCO,20190703,18.35,18.35,17.1,18,13026
CELEBRITY,20190703,6.4,6.65,6.4,6.6,1525
CELESTIAL,20190703,3.3,3.35,2.75,3.35,47642
CENTENKA,20190703,236.95,237,228.2,230.1,369389
CENTEXT,20190703,4,4,3.85,3.95,22913
CENTRALBK,20190703,20.75,20.9,20.6,20.75,558511
CENTRUM,20190703,25.15,26.9,24.1,25.15,166959
CENTUM,20190703,538.25,553.55,536.35,540.9,2702
CENTURYPLY,20190703,166.35,174.65,160.5,173.1,139060
CENTURYTEX,20190703,964,1002.25,958.75,988.5,774817
CERA,20190703,3014,3040,2975,2989.15,5489
CEREBRAINT,20190703,23.5,23.55,22.65,23.2,51476
CESC,20190703,790,793.45,783.5,791.35,272845
CESCVENT,20190703,487.5,492,473.2,489.45,16588
CGCL,20190703,175.15,176.5,169.25,171.1,392254
CGPOWER,20190703,26.85,27.25,26.5,26.6,2423661
CHALET,20190703,315,320,315,316.75,2110
CHAMBLFERT,20190703,179.5,190.5,179.05,185.1,1029924
CHEMFAB,20190703,169,173,168,169.55,2266
CHENNPETRO,20190703,208.25,209.5,205,206.2,153700
CHOLAFIN,20190703,285.45,294.9,285,291.5,476383
CHOLAHLDNG,20190703,472,485,466.5,471.5,11323
CHROMATIC,20190703,0.65,0.7,0.6,0.65,93687
CIGNITITEC,20190703,317.95,318,310.15,311.7,21890
CIMMCO,20190703,26.35,28.35,24.65,26.45,70203
CINELINE,20190703,36.25,37.5,35.85,37.05,19747
CINEVISTA,20190703,5.35,5.35,5.35,5.35,7079
CIPLA,20190703,555.35,556.7,549.45,553.25,797387
CKFSL,20190703,4.75,4.75,4.75,4.75,8902
CLEDUCATE,20190703,101.05,105,98,100.7,1653
CLNINDIA,20190703,300.4,304.9,300,303.1,8901
CMICABLES,20190703,113,115,112.15,113.4,6392
CNOVAPETRO,20190703,12.6,13,12.1,12.5,181
COALINDIA,20190703,252.7,254.15,250.3,250.95,2828456
COCHINSHIP,20190703,385.1,387.4,381.55,383.5,38296
COFFEEDAY,20190703,225.55,225.55,220.1,221.7,96993
COLPAL,20190703,1148,1155.1,1143.75,1150.15,316026
COMPINFO,20190703,12.95,13.2,12.75,12.8,25220
COMPUSOFT,20190703,9.5,9.5,9.2,9.4,1608
CONCOR,20190703,581,581,570.35,576.4,520136
CONFIPET,20190703,33.7,34.4,32.8,32.95,189484
CONSOFINVT,20190703,39.15,41.65,39.15,41.65,66
CONTROLPR,20190703,233.25,238.95,233.25,235.8,2509
CORALFINAC,20190703,14.05,15,13.8,14.55,36384
CORDSCABLE,20190703,56.4,56.75,54.55,55.3,6114
COROMANDEL,20190703,416.15,423,410,416.9,142590
CORPBANK,20190703,25.2,25.6,25.05,25.5,152224
COSMOFILMS,20190703,231.55,233.85,222.2,232.55,5757
COUNCODOS,20190703,2.5,2.5,2.35,2.35,14602
COX&KINGS,20190703,31.6,31.6,31.6,31.6,49820
CPSEETF,20190703,28.4,28.56,28.33,28.45,755501
CREDITACC,20190703,519.4,527.95,510.6,516.3,51319
CREST,20190703,109.7,109.7,104.65,106.6,4202
CRISIL,20190703,1460,1464.15,1427.1,1430.3,15157
CROMPTON,20190703,238.9,240.85,233.35,234.55,540288
CTE,20190703,34,37,33.7,34.45,7920
CUB,20190703,217.95,218,212.65,213.45,954745
CUBEXTUB,20190703,12.2,12.2,10.6,11.3,2898
CUMMINSIND,20190703,778.9,782,763.35,768.9,312629
CUPID,20190703,117,118.9,113.05,118,8411
CURATECH,20190703,1.05,1.05,1.05,1.05,416
CYBERTECH,20190703,40.5,48.95,40.1,48.95,129285
CYIENT,20190703,539.65,548.5,537,540.85,125058
DAAWAT,20190703,24.3,24.4,23.85,24.15,321607
DABUR,20190703,403.6,410,402.6,407.65,2134582
DALBHARAT,20190703,1035.1,1050,1022.05,1034,46083
DALMIASUG,20190703,105,106.4,103.8,104.95,48381
DAMODARIND,20190703,31.75,33.25,31.6,33.2,2389
DATAMATICS,20190703,95.8,97.75,95.75,97.15,18827
DBCORP,20190703,194.25,202.4,189.5,195.55,117268
DBL,20190703,481.7,498,459.85,483.7,608106
DBREALTY,20190703,11.7,11.85,10.7,11.35,1020230
DBSTOCKBRO,20190703,9.15,10.05,9.15,9.45,1896
DCAL,20190703,217.8,221,215.5,218,28698
DCBBANK,20190703,232,234.6,230,230.7,371096
DCM,20190703,33.05,33.35,31.05,32.25,11486
DCMSHRIRAM,20190703,572.15,575.8,562.3,566.45,104648
DCW,20190703,16.65,16.65,16.3,16.45,34062
DECCANCE,20190703,388,393.75,388,388.75,797
DEEPAKFERT,20190703,114,117,113.55,115.85,456673
DEEPAKNTR,20190703,310.8,313.45,301.6,302.6,230317
DEEPIND,20190703,145,145,140.2,142.2,11977
DELTACORP,20190703,179.15,179.2,175,175.75,637901
DELTAMAGNT,20190703,46.7,46.7,43.05,44.5,134
DEN,20190703,54.9,56.75,54.65,55.65,30809
DENORA,20190703,231.4,236.65,231.4,232.6,380
DFMFOODS,20190703,240.6,243.7,236,241.8,9546
DGCONTENT,20190703,12.2,13,12,12.4,4671
DHAMPURSUG,20190703,191,191.5,189,189.7,150605
DHANBANK,20190703,16.1,16.25,15.85,16,167272
DHANUKA,20190703,416,433.5,416,430.35,13642
DHARSUGAR,20190703,8.7,8.95,8.3,8.55,23645
DHFL,20190703,75.9,84.4,74.75,83.15,45741583
DHUNINV,20190703,222.05,229.75,222,225.6,665
DIAMONDYD,20190703,815,824,794.5,797.2,1972
DICIND,20190703,322.5,330,320.05,322,221
DIGJAMLTD,20190703,1.85,1.9,1.85,1.85,73575
DISHTV,20190703,29.5,32.15,29.4,31.25,35373655
DIVISLAB,20190703,1620,1640,1600,1630.6,598945
DIXON,20190703,2310,2352.1,2310,2338.9,4237
DLF,20190703,193.5,194.7,191.1,193.65,5299636
DLINKINDIA,20190703,103.05,104.7,102.75,103,35762
DMART,20190703,1450,1467.8,1444,1460.1,427962
DNAMEDIA,20190703,0.6,0.6,0.55,0.55,13926
DOLLAR,20190703,250,252,246.45,248,1387
DOLPHINOFF,20190703,35.2,36.7,34.1,34.65,95301
DONEAR,20190703,34.25,34.25,32.35,32.5,15360
DPSCLTD,20190703,9.9,10.25,9.8,9.9,205
DQE,20190703,4,4.2,4,4,225
DREDGECORP,20190703,421,433.85,418.6,426.95,212879
DRREDDY,20190703,2636.95,2636.95,2580,2596.7,626598
DSSL,20190703,30.05,32.1,29.4,29.65,775
DTIL,20190703,195,195,190,190.7,265
DUCON,20190703,7.85,7.85,7.2,7.6,110784
DVL,20190703,87,89.05,87,88.2,5925
DWARKESH,20190703,26,26.4,26,26.2,132856
DYNAMATECH,20190703,1410,1410,1400,1400,261
DYNPRO,20190703,111.2,116.95,111.2,114.6,7828
EASTSILK,20190703,1.2,1.2,1.15,1.15,15260
EASUNREYRL,20190703,4.15,4.55,4.15,4.55,6881
ECLERX,20190703,774,774,756,757.15,7247
EDELWEISS,20190703,168.05,170.75,166.65,169.05,817496
EICHERMOT,20190703,20100,20150,19580.6,19650.1,92273
EIDPARRY,20190703,178.5,180.1,176.6,177.6,43613
EIHAHOTELS,20190703,364.95,365.05,352.4,359.4,441
EIHOTEL,20190703,180.95,181.45,178.5,180.25,32122
EIMCOELECO,20190703,380.15,384.45,377.05,379.2,555
EKC,20190703,24.85,24.95,24.5,24.55,18937
ELAND,20190703,6.1,6.4,6.1,6.1,212
ELECON,20190703,46.25,47.25,46.2,46.4,40903
ELECTCAST,20190703,17.15,17.8,17.15,17.6,54734
ELECTHERM,20190703,237,251.5,237,249.1,17681
ELGIEQUIP,20190703,261.15,271.9,261.15,266.6,8738
ELGIRUBCO,20190703,20,21.2,19.55,21.05,4129
EMAMILTD,20190703,304.75,304.75,301.6,303,732334
EMAMIPAP,20190703,98.1,101.95,89,94.25,10418
EMAMIREAL,20190703,61.1,65.9,61.1,63.8,50048
EMCO,20190703,2.2,2.2,2.2,2.2,24251
EMKAY,20190703,75.05,76.65,73.8,75.25,5906
EMMBI,20190703,168,172.95,163.05,164.25,40740
ENDURANCE,20190703,1118.9,1119,1094.6,1096.1,9258
ENERGYDEV,20190703,6,6.1,5.9,6.05,12672
ENGINERSIN,20190703,120.9,123.9,120.1,122,1726582
ENIL,20190703,422,424.55,418.2,419.95,5196
EON,20190703,23.4,23.7,22.8,22.9,6175
EQ30,20190703,330,330,330,330,1
EQUITAS,20190703,118.25,121.7,117.8,121.15,1569520
ERIS,20190703,506.3,518.9,491.95,498.45,358639
EROSMEDIA,20190703,18.9,18.95,17.15,17.15,19333504
ESABINDIA,20190703,1170,1186,1164,1173,2153
ESCORTS,20190703,567.5,578,565.1,571.8,2486710
ESSARSHPNG,20190703,9,9.2,8.7,8.95,2824
ESSELPACK,20190703,130.35,130.35,129.85,130,33449
ESTER,20190703,30.3,30.5,30,30.25,12419
EUROMULTI,20190703,0.6,0.6,0.6,0.6,2850
EUROTEXIND,20190703,13.25,13.25,12.9,12.9,1101
EVEREADY,20190703,68.6,74.95,68.6,69.9,574500
EVERESTIND,20190703,393,402.8,393,400.25,15494
EXCEL,20190703,1.5,1.5,1.5,1.5,24944
EXCELCROP,20190703,2975,3150,2950.25,3092.95,16715
EXCELINDUS,20190703,969.9,974.9,951,957.4,2963
EXIDEIND,20190703,205.5,209.6,205.5,207.7,971544
EXPLEOSOL,20190703,374.1,389.2,374.1,377,5078
FACT,20190703,48.95,50,46.4,49.1,2368764
FAIRCHEM,20190703,534.95,535,528,531.25,2379
FCL,20190703,35.3,35.3,34.25,34.75,31734
FCONSUMER,20190703,40.75,41.2,40.5,41.05,612966
FCSSOFT,20190703,0.2,0.25,0.2,0.2,1737842
FDC,20190703,189,189.95,186.05,187.15,9260
FEDERALBNK,20190703,108.5,110.4,108.1,109.8,7023758
FEL,20190703,35.15,35.55,35,35.45,110732
FELDVR,20190703,32,34.2,32,33.3,2316
FIEMIND,20190703,433.8,439.8,430,436.05,3432
FILATEX,20190703,40.4,40.4,39.25,39.9,1055916
FINCABLES,20190703,425.15,427.8,413.05,414.9,50535
FINEORG,20190703,1433.8,1436.05,1390.25,1395.5,22495
FINPIPE,20190703,529.9,534.5,520.2,525.85,29641
FLEXITUFF,20190703,29.35,31.1,29.35,29.65,13118
FLFL,20190703,477.2,482,476.85,477.9,40257
FMGOETZE,20190703,562.85,568.8,560,567.4,6565
FMNL,20190703,35,36.3,34.55,35.2,6465
FORTIS,20190703,132.7,133.7,130.6,133.45,359871
FOSECOIND,20190703,1291,1291,1262.25,1272.05,509
FRETAIL,20190703,483.65,484.8,468.2,471.15,172804
FSC,20190703,560.6,570.7,558,560,1191
FSL,20190703,51.8,52.4,51.1,51.55,1258572
GABRIEL,20190703,110.35,111.6,109.25,110.5,22639
GAEL,20190703,165.4,166.7,162.5,163.1,25491
GAIL,20190703,311.6,312.35,304.6,305.25,7942285
GAL,20190703,4.4,4.4,3.75,4,5082
GALAXYSURF,20190703,1238.95,1264,1224.05,1249.8,10576
GALLANTT,20190703,37.45,39,37.45,38.3,12726
GALLISPAT,20190703,36.95,36.95,35,36.25,12850
GAMMNINFRA,20190703,0.35,0.45,0.35,0.4,553186
GANDHITUBE,20190703,392,402.75,392,398.45,611
GANECOS,20190703,296.65,296.65,288.05,290.6,4003
GANESHHOUC,20190703,45.95,47.9,45.95,47.55,11935
GANGESSECU,20190703,47.8,49.55,44.5,44.7,805
GARDENSILK,20190703,14.3,15,14.05,14.2,19799
GARFIBRES,20190703,1215,1230,1215,1224.8,2507
GATI,20190703,73.5,74,71.7,73.15,477964
GAYAHWS,20190703,0.75,0.8,0.75,0.75,36207
GAYAPROJ,20190703,158,159.5,152.3,155.75,97215
GDL,20190703,128.8,129.45,127.55,128.15,41769
GEECEE,20190703,112.6,114.3,110.05,111.05,3699
GENESYS,20190703,98,111.45,96,111.3,338463
GENUSPAPER,20190703,5.95,5.95,5.5,5.75,23017
GENUSPOWER,20190703,23.75,24.25,23.2,23.4,143736
GEOJITFSL,20190703,33.55,34.05,32.8,33,124561
GEPIL,20190703,852.05,872.65,850,853.45,20894
GESHIP,20190703,270.05,277.5,269,269.2,89208
GET&D,20190703,237.4,247,237.4,241.45,31507
GHCL,20190703,240.3,242.3,238.8,239.65,33367
GICHSGFIN,20190703,252.55,257.95,251,255.8,27462
GICRE,20190703,222.6,228.7,222.6,225.75,223313
GILLANDERS,20190703,42.7,42.7,41,41,44
GILLETTE,20190703,7469,7471.1,7420,7467.8,1206
GINNIFILA,20190703,10.65,10.85,10.3,10.6,26836
GIPCL,20190703,73.7,74.3,73.25,74,85299
GKWLIMITED,20190703,580,599,580,590.85,79
GLAXO,20190703,1196.95,1203.95,1179.45,1184.3,18899
GLENMARK,20190703,440.2,446.4,439.05,443.4,1011096
GLOBALVECT,20190703,64.95,65,60.3,60.85,4555
GLOBOFFS,20190703,8.6,9.25,8.6,8.65,10415
GLOBUSSPR,20190703,134.5,137.8,134.4,135.05,19893
GMBREW,20190703,521.25,523.4,507,509.6,31720
GMDCLTD,20190703,74.15,75,74.1,74.85,120488
GMMPFAUDLR,20190703,1350.3,1372.75,1350,1367.55,996
GMRINFRA,20190703,15.05,15.25,14.95,15.1,5459504
GNA,20190703,265.75,269.6,264.25,267.7,14921
GNFC,20190703,250,256.5,248.35,250.65,538651
GOACARBON,20190703,348.65,359.5,344,350,94034
GOCLCORP,20190703,256.55,277.95,255,256.25,2861
GODFRYPHLP,20190703,825,828.9,818,822.15,33829
GODREJAGRO,20190703,509.85,509.85,497,499.8,218112
GODREJCP,20190703,677.45,686.5,669.4,672.9,941480
GODREJIND,20190703,493.05,499,482,485.2,70510
GODREJPROP,20190703,964.9,981,945,949.55,2035102
GOKEX,20190703,99.7,101.2,96.75,97.25,64700
GOKUL,20190703,13.5,13.5,12.55,13.5,1280
GOKULAGRO,20190703,12.6,12.95,12.55,12.65,1134
GOLDBEES,20190703,3000.05,3024.45,3000.05,3015.05,19515
GOLDENTOBC,20190703,34,34,31.5,32.4,181
GOLDIAM,20190703,125.95,129.7,125.65,127.85,107096
GOLDSHARE,20190703,3006.5,3039,3006.5,3020,1143
GOLDTECH,20190703,9.55,9.75,9.3,9.7,6690
GOODLUCK,20190703,64.2,65.7,64.2,65.5,10257
GPIL,20190703,222.85,228.5,218.5,221.75,68245
GPPL,20190703,85.4,86.05,82.55,83.05,135104
GPTINFRA,20190703,48.8,48.8,43.15,44.25,2552
GRANULES,20190703,96.65,99.8,96.1,99.4,371103
GRAPHITE,20190703,323,339.3,316.55,329.4,2027760
GRASIM,20190703,924,934,920.6,927.9,1449541
GRAVITA,20190703,57.15,58.75,57,57.15,27323
GREAVESCOT,20190703,146,147.7,144.5,147.05,87900
GREENLAM,20190703,750,775.6,750,765.15,610
GREENPLY,20190703,165.65,167.7,165,167.25,88630
GREENPOWER,20190703,5.5,5.65,5.2,5.6,322312
GRINDWELL,20190703,592,609,589.15,605,42520
GRPLTD,20190703,972,1004.95,965,977.55,57
GRSE,20190703,127.45,127.45,123,123.3,199260
GRUH,20190703,290.45,290.45,286,286.95,223765
GSCLCEMENT,20190703,19.05,19.15,18.5,18.95,7832
GSFC,20190703,92.85,94.8,92.45,92.8,1807361
GSKCONS,20190703,7799.65,7810,7751.05,7779.8,9324
GSPL,20190703,197.8,198.5,190.6,196.3,176154
GSS,20190703,66,70,65.5,67.45,131024
GTL,20190703,2.75,2.85,2.7,2.7,16855
GTLINFRA,20190703,0.75,0.8,0.75,0.75,870875
GTNIND,20190703,7.75,7.9,7.6,7.75,3022
GTNTEX,20190703,8.6,8.6,7.8,8.45,1682
GTPL,20190703,56,57.85,54.15,54.95,18522
GUFICBIO,20190703,74.05,74.9,72.5,72.65,30369
GUJALKALI,20190703,510.3,522,510,519.55,18443
GUJAPOLLO,20190703,144.1,151,143.1,143.35,880
GUJFLUORO,20190703,904.95,935,899.05,923.95,63802
GUJGASLTD,20190703,171,171,163.85,165,356447
GULFOILLUB,20190703,863,873.75,863,870,27041
GULFPETRO,20190703,52.05,52.9,51.7,52.05,4193
GULPOLY,20190703,45.4,45.95,45.1,45.3,8313
GVKPIL,20190703,5.8,5.95,5.8,5.8,598201
HAL,20190703,705,710,701,707.55,4426
HARITASEAT,20190703,403.5,414.95,403.5,410.3,5142
HARRMALAYA,20190703,71.05,74.1,70.2,72.4,13508
HATHWAY,20190703,22.8,23,22.75,22.95,19896
HATSUN,20190703,707,707.85,700,702.95,153522
HAVELLS,20190703,794,794.9,785.15,790.45,644218
HAVISHA,20190703,0.8,0.85,0.8,0.8,1002
HBLPOWER,20190703,23.4,23.9,22.75,22.95,688761
HBSL,20190703,7.35,7.5,6.75,7.5,1236
HCC,20190703,11.9,11.95,11.75,11.8,727328
HCG,20190703,148.5,150,145.45,147.2,7216
HCL-INSYS,20190703,12.8,12.9,12.55,12.7,231739
HCLTECH,20190703,1061,1064.75,1047.6,1051.2,606670
HDFC,20190703,2280,2287,2257.2,2277.2,2146370
HDFCAMC,20190703,2001.95,2039,1974.65,2022.75,278342
HDFCBANK,20190703,2499,2503.3,2483,2489.65,1865814
HDFCLIFE,20190703,471.9,484.95,470.2,479.25,2400197
HDFCMFGETF,20190703,3075.15,3120,3075.1,3116.9,3386
HDFCNIFETF,20190703,1244.24,1245.59,1239.38,1243.32,636
HDFCSENETF,20190703,4195,4195,4183.75,4185.95,9
HDIL,20190703,16.3,16.35,15.85,16.1,1883141
HEG,20190703,1438.9,1473,1413,1435.8,235948
HEIDELBERG,20190703,201.4,201.4,194.45,196.65,160065
HERCULES,20190703,100.95,105.5,100.95,102.85,14549
HERITGFOOD,20190703,412.8,416,405.5,409.15,28993
HEROMOTOCO,20190703,2601,2613.8,2582.4,2587.5,419366
HESTERBIO,20190703,1803.55,1818,1792,1792.85,1209
HEXATRADEX,20190703,13.1,13.1,13.1,13.1,250
HEXAWARE,20190703,386.5,387.4,377.1,380.75,446670
HFCL,20190703,19.6,19.85,19.55,19.6,737594
HGINFRA,20190703,292.3,297,290.05,294.7,11631
HGS,20190703,630.5,641.8,630.5,638.1,3110
HIGHGROUND,20190703,2.85,2.85,2.65,2.7,52840
HIKAL,20190703,173.75,177.8,172,176.8,200734
HIL,20190703,1625,1625,1597.1,1602.15,5353
HILTON,20190703,12.65,13,12.15,12.6,5234
HIMATSEIDE,20190703,162,165.4,159.25,164.3,97117
HINDALCO,20190703,208.75,210.3,205.35,208.7,5052706
HINDCOMPOS,20190703,194.15,194.55,190.1,190.15,1464
HINDCOPPER,20190703,40.2,40.7,39.9,40.5,494080
HINDMOTORS,20190703,6.45,6.9,6.45,6.75,41977
HINDNATGLS,20190703,23.45,25,23.25,23.25,12567
HINDOILEXP,20190703,128.2,129.25,126.3,127.7,249723
HINDPETRO,20190703,290,293.7,286.55,287.95,4870826
HINDSYNTEX,20190703,3.8,3.8,3.8,3.8,253
HINDUJAVEN,20190703,340.5,350.15,340.5,343.4,411
HINDUNILVR,20190703,1793,1796.85,1776.9,1784.7,815571
HINDZINC,20190703,243,244.6,238.8,240.85,618706
HIRECT,20190703,129,130,128,128.3,3098
HISARMETAL,20190703,56.9,56.9,52.15,54.45,867
HITECH,20190703,288,288,277.3,278.45,73897
HITECHCORP,20190703,80.2,81.4,79,79.2,2625
HITECHGEAR,20190703,224.05,239.8,223,229.3,2011
HMVL,20190703,90,96,90,91.95,15026
HNGSNGBEES,20190703,3020,3087.94,3020,3079.99,7
HONAUT,20190703,24922.05,25100,24761,24918.5,1675
HONDAPOWER,20190703,922,935.05,904.25,917.7,2900
HOTELEELA,20190703,9.1,9.25,8.65,8.9,43151
HOTELRUGBY,20190703,1,1,1,1,68
HOVS,20190703,80.95,81.65,79.05,80.75,1971
HPL,20190703,61.8,62.1,61,61.55,12968
HSCL,20190703,105,106,104.05,104.3,111468
HSIL,20190703,258.1,260,255.2,255.65,16970
HTMEDIA,20190703,30.25,31.65,30.25,31.35,112122
HUBTOWN,20190703,18.35,18.65,17.65,18.3,45854
HUDCO,20190703,41.1,42.2,40.5,41.8,852192
IBMFNIFTY,20190703,118,119.2,117,117.51,7475
IBREALEST,20190703,116.5,117.85,115.1,115.85,4098747
IBULHSGFIN,20190703,639,696.55,637.2,690.95,26703510
IBULISL,20190703,182,190.9,180,190.9,153234
IBVENTURES,20190703,275.6,312,274,304.25,3029086
ICICI500,20190703,157.99,158,156.81,156.95,178285
ICICIB22,20190703,39,39.36,39,39.33,266722
ICICIBANK,20190703,437.9,440,434.2,435.95,10415896
ICICIGI,20190703,1113,1120.1,1105.3,1118.8,339472
ICICIGOLD,20190703,30.4,30.85,30.4,30.6,17131
ICICILIQ,20190703,1000,1000,999.99,1000,36126
ICICILOVOL,20190703,90.48,90.53,90.48,90.53,318
ICICIMCAP,20190703,67,70,66.28,66.79,17021
ICICINF100,20190703,127.85,128.3,127.65,128.12,2061
ICICINIFTY,20190703,124,125,124,124.48,65776
ICICINV20,20190703,58,58,56.74,56.75,848
ICICINXT50,20190703,27.76,27.9,27.61,27.8,12427
ICICIPRULI,20190703,391.3,391.85,386.1,388.55,1106054
ICICISENSX,20190703,422.03,423,420.6,423,312
ICIL,20190703,33,33.4,32.5,32.65,36620
ICRA,20190703,3032.05,3131.8,3031.05,3120.2,2383
ICSA,20190703,0.2,0.2,0.2,0.2,4571
IDBI,20190703,36.15,37.2,36.1,36.95,6825602
IDBIGOLD,20190703,3149.9,3149.9,3115,3117.3,727
IDEA,20190703,11.7,12,11.6,11.95,29759766
IDFC,20190703,35.95,37,35.5,36.25,1911748
IDFCFIRSTB,20190703,44.45,45.35,44.2,44.95,8489217
IDFNIFTYET,20190703,124.05,126,121.7,121.7,1563
IEX,20190703,142,145.95,138.7,139.05,75290
IFBAGRO,20190703,354,374,351.5,368.45,6013
IFBIND,20190703,770.75,770.75,750.2,754.55,2238
IFCI,20190703,9.15,9.3,9.15,9.2,1502574
IFGLEXPOR,20190703,183,194.5,183,191.85,1186
IGARASHI,20190703,270,270,250.55,253.55,86848
IGL,20190703,313.5,313.95,301.5,302.15,4325819
IGPL,20190703,260.1,264.9,254.25,255.45,12959
IIFL,20190703,141.5,148.45,141.5,146.25,27675
IITL,20190703,79.8,79.8,72.05,72.05,31
IMFA,20190703,198.3,204.55,193.55,201.8,15440
IMPAL,20190703,855,895,855,891.15,1899
IMPEXFERRO,20190703,0.35,0.45,0.35,0.45,2952
INDBANK,20190703,8,8.2,7.75,7.95,13147
INDHOTEL,20190703,153,154.5,151.3,152,997853
INDIACEM,20190703,102.5,105.1,102.4,104.5,2485011
INDIAGLYCO,20190703,232.4,233.6,229.25,231.65,20650
INDIANB,20190703,258,261.45,255.8,258.8,579363
INDIANCARD,20190703,97.15,103.65,97.15,100.65,627
INDIANHUME,20190703,315,324,312.5,321.5,104684
INDIGO,20190703,1579.7,1585.9,1567,1579.45,711864
INDLMETER,20190703,28.1,28.5,27.25,28.05,24393
INDNIPPON,20190703,417.1,423.8,411.2,414.1,2872
INDOCO,20190703,159,164.6,157.25,160.1,15733
INDORAMA,20190703,28.75,28.75,26.6,26.6,5489
INDOSOLAR,20190703,1.05,1.1,1.05,1.05,109292
INDOSTAR,20190703,361,365,356.15,358.95,25378
INDOTECH,20190703,104,104.7,100.15,101.55,22850
INDOTHAI,20190703,27.6,28.55,27.4,28,5748
INDOWIND,20190703,4.1,4.4,4.05,4.4,47457
INDRAMEDCO,20190703,37.55,38.4,37.55,38.25,7568
INDSWFTLAB,20190703,32.25,32.7,31.65,31.95,7264
INDSWFTLTD,20190703,4.05,4.2,4,4,5400
INDTERRAIN,20190703,100,102.75,99.55,100.55,4473
INDUSINDBK,20190703,1430,1479.5,1423.4,1470.6,5366734
INEOSSTYRO,20190703,452,462,441.35,456.75,856
INFIBEAM,20190703,44.35,44.8,43.9,44.2,3749268
INFRABEES,20190703,345,353.15,343.96,353,666
INFRATEL,20190703,266.1,266.75,261.4,265.65,1521436
INFY,20190703,741,743.2,730,731.3,5958379
INGERRAND,20190703,636.7,636.7,629.55,632.55,3531
INOXLEISUR,20190703,324.15,332.95,321.9,322.9,93566
INOXWIND,20190703,70.9,71.7,69.4,70.5,149522
INSECTICID,20190703,648.1,654,640.15,645.4,4591
INSPIRISYS,20190703,46.75,49,46.15,46.35,1080
INTELLECT,20190703,265.1,267.5,264,265.4,68769
INTENTECH,20190703,28,28,26,27,10497
INVENTURE,20190703,12.4,12.75,12.3,12.7,856
IOB,20190703,11.95,12.2,11.95,12.15,602755
IOC,20190703,155.95,157.2,155.2,156.15,7300662
IOLCP,20190703,221.7,223.35,210.5,211.6,419260
IPAPPM,20190703,430.95,430.95,427,427.25,120740
IPCALAB,20190703,971.6,971.8,957,959.25,94336
IRB,20190703,95,96.6,94.1,95.45,1372032
IRCON,20190703,403,414.35,403,410.55,29050
ISEC,20190703,220,225.95,216.55,222.7,94443
ISFT,20190703,109.5,109.5,104.85,106.55,553
ISMTLTD,20190703,6,6.15,5.9,6,9417
ITC,20190703,274.3,277.55,272.15,276.7,18120809
ITDC,20190703,257.05,266,255,262.25,16658
ITDCEM,20190703,107.25,109,105.35,106,158972
ITI,20190703,91.55,98,90.55,97.15,1865841
IVC,20190703,3.75,3.8,3.6,3.75,162258
IVP,20190703,84.05,86,82.9,85.75,440
IVRCLINFRA,20190703,0.7,0.7,0.65,0.65,557261
IVZINGOLD,20190703,3050,3199.95,3050,3199.95,66
IZMO,20190703,46.55,51.75,45.55,49.05,37546
J&KBANK,20190703,40.55,41.55,39.8,40.6,715958
JAGRAN,20190703,107.75,107.75,106.2,107,60856
JAGSNPHARM,20190703,26,26,25.15,25.45,8790
JAIBALAJI,20190703,26.1,27.1,26.1,26.95,12081
JAICORPLTD,20190703,105.75,107.9,104,105.55,686693
JAIHINDPRO,20190703,0.7,0.7,0.7,0.7,112
JAMNAAUTO,20190703,52.6,53.35,52.6,52.9,161848
JAYAGROGN,20190703,174.5,179.75,174.5,176.9,2617
JAYBARMARU,20190703,210.05,215.35,208.15,210.05,14248
JAYNECOIND,20190703,4.5,4.85,4.5,4.8,10891
JAYSREETEA,20190703,52.8,54.45,52.8,53.6,48408
JBCHEPHARM,20190703,373.05,381,364.7,365.1,174383
JBFIND,20190703,13.25,14.4,13.25,14.4,15781
JBMA,20190703,230.5,237.55,226,227.7,17388
JCHAC,20190703,1777.3,1777.3,1708,1712.05,884
JETAIRWAYS,20190703,68.9,71.8,68.9,68.9,291836
JHS,20190703,22.25,22.5,21.7,21.8,11056
JIKIND,20190703,0.5,0.6,0.5,0.55,3108
JINDALPHOT,20190703,31.05,31.05,31.05,31.05,193
JINDALPOLY,20190703,255.55,261,253.95,258.4,10131
JINDALSAW,20190703,82.55,84.6,82.5,83.5,296336
JINDALSTEL,20190703,141.5,145.45,138.9,144.2,14031849
JINDCOT,20190703,2.4,2.4,2.4,2.4,2708
JINDRILL,20190703,97.1,98.8,96.15,97,4671
JINDWORLD,20190703,72.95,75.15,68.35,71.75,224460
JISLDVREQS,20190703,20.45,21.1,20.25,21.1,55986
JISLJALEQS,20190703,25,26,24.7,25.65,3919993
JITFINFRA,20190703,8.5,9.1,8.5,9.1,2419
JKCEMENT,20190703,1009.9,1021.9,990,996.7,123095
JKIL,20190703,154.2,156,152.8,155.1,59443
JKLAKSHMI,20190703,333.6,337.2,327.7,332.9,40204
JKPAPER,20190703,130,132.7,129.3,131.25,1687005
JKTYRE,20190703,79.7,80.7,79.5,79.85,273687
JMA,20190703,29.55,29.85,29.1,29.7,2790
JMCPROJECT,20190703,136.5,141.3,136.5,137.8,44367
JMFINANCIL,20190703,76,77.45,75.1,76.15,272991
JMTAUTOLTD,20190703,1.75,1.75,1.65,1.7,15867
JOCIL,20190703,86.5,93.9,84.15,91.75,1049
JPASSOCIAT,20190703,3.05,3.05,2.95,3.05,2790096
JPINFRATEC,20190703,1.55,1.6,1.55,1.55,1275565
JPOLYINVST,20190703,23.6,25,23.6,25,58
JPPOWER,20190703,1.95,2,1.9,2,487495
JSL,20190703,34.15,34.15,32.6,32.75,324046
JSLHISAR,20190703,78.7,79.3,77.4,78.25,150422
JSWENERGY,20190703,71.55,72,70.95,71.65,652607
JSWHL,20190703,2961.55,2975.65,2902.1,2919.75,2082
JSWSTEEL,20190703,276,279.8,273.75,277.4,3416371
JTEKTINDIA,20190703,96.3,97.5,95.25,95.5,15079
JUBILANT,20190703,494.4,505.95,489.7,494.5,260858
JUBLFOOD,20190703,1240.25,1258.5,1228,1251.05,1081828
JUBLINDS,20190703,96,96.95,95,95.3,1713
JUNIORBEES,20190703,284.85,285.24,277,284.64,109104
JUSTDIAL,20190703,764.2,795,764,788.15,4768013
JYOTHYLAB,20190703,162,163.75,159.45,159.85,46550
KABRAEXTRU,20190703,81.95,83.75,81.6,82.25,6198
KAJARIACER,20190703,589.9,592.9,574.55,576.95,416186
KAKATCEM,20190703,191.7,191.9,186.1,187.6,9162
KALPATPOWR,20190703,550,551,522,528.9,768432
KALYANIFRG,20190703,244.8,244.8,243.9,243.9,51
KAMATHOTEL,20190703,43.4,43.4,42.2,42.55,5375
KAMDHENU,20190703,160.05,167,159.95,165.1,10390
KANANIIND,20190703,3.65,3.8,3.65,3.8,2129
KANORICHEM,20190703,57.4,57.8,56,56.25,58620
KANSAINER,20190703,443.5,447.5,440.3,443.25,65364
KARDA,20190703,202.1,206.8,202.1,205.6,59375
KARMAENG,20190703,15.05,16.7,15,16.05,8447
KARURVYSYA,20190703,70.55,71,70.05,70.2,310560
KAUSHALYA,20190703,0.45,0.45,0.4,0.45,5179
KAVVERITEL,20190703,3.35,3.6,3.05,3.35,6915
KAYA,20190703,566.55,579.95,566,570.45,15017
KCP,20190703,83.35,84.45,82.55,84.1,12354
KCPSUGIND,20190703,15.8,16,15.6,15.65,102425
KDDL,20190703,421.95,421.95,402.55,405.5,1008
KEC,20190703,333,333.15,326,328.15,104797
KECL,20190703,13.2,13.35,12.75,12.95,32498
KEI,20190703,475.05,479.95,473,478,57124
KELLTONTEC,20190703,24,27.15,23.8,26.85,534872
KERNEX,20190703,26.75,26.75,25.2,25.2,247
KESARENT,20190703,41.7,43,41.7,42.05,4498
KESORAMIND,20190703,63.5,73.2,62.65,70.65,1141779
KGL,20190703,1,1,0.95,1,987222
KHADIM,20190703,301,311,298.9,307.05,2128
KHAITANELE,20190703,1.5,1.5,1.4,1.4,61952
KHAITANLTD,20190703,22.25,23.95,22,23.05,995
KHANDSE,20190703,13.75,13.75,13.75,13.75,2000
KICL,20190703,1766.45,1766.45,1753,1756.85,5195
KILITCH,20190703,143.2,150,143.2,147.9,14589
KINGFA,20190703,683.3,683.3,659.15,665.45,1004
KIOCL,20190703,131.7,137.35,127.05,133.2,12451
KIRIINDUS,20190703,510,513.6,506.05,507.4,31732
KIRLOSBROS,20190703,180.45,186.85,178.5,184.65,16265
KIRLOSENG,20190703,193.65,195.5,191.8,193.2,40610
KIRLOSIND,20190703,780.3,828,775.65,794.05,1813
KITEX,20190703,100.25,100.95,98.7,99.75,17624
KKCL,20190703,1180,1180.05,1170,1179.1,341
KMSUGAR,20190703,7.75,7.9,7.65,7.65,27396
KNRCON,20190703,287.9,289.3,280.4,284.95,40279
KOHINOOR,20190703,16.5,17.35,15.9,17.2,91474
KOKUYOCMLN,20190703,79,79.35,78.3,78.95,25946
KOLTEPATIL,20190703,221.75,224.9,216.75,219.3,34016
KOPRAN,20190703,37.05,38.2,36.7,37.45,19590
KOTAKBANK,20190703,1473.95,1482,1462.35,1475,2647048
KOTAKBKETF,20190703,321.98,323.23,320.64,321.91,12192
KOTAKGOLD,20190703,296.75,297.95,296,296.8,10186
KOTAKNIFTY,20190703,122.99,123,122.5,122.62,17401
KOTAKNV20,20190703,58.25,58.74,57.93,58.46,7146
KOTAKPSUBK,20190703,324.9,324.9,317,322.8,4151
KOTARISUG,20190703,10.05,10.5,10.05,10.1,4611
KOTHARIPET,20190703,17.25,17.4,17,17.35,1376
KOTHARIPRO,20190703,72.75,74.9,71.2,72.85,4008
KPITTECH,20190703,98.1,99.6,97.3,98.05,615545
KPRMILL,20190703,619,621,612,618.25,6563
KRBL,20190703,311.5,318.75,306,315.65,102102
KREBSBIO,20190703,80,80,76,77.3,951
KRIDHANINF,20190703,10,10.3,10,10.3,50656
KSB,20190703,708.95,716,701.1,713.1,3419
KSCL,20190703,472.05,478.75,471,474,66699
KSERASERA,20190703,0.15,0.15,0.1,0.1,2364081
KSK,20190703,0.8,0.85,0.75,0.8,586888
KSL,20190703,209.35,213.7,208,209.75,21216
KTIL,20190703,46.5,51.25,45.3,46.15,31354
KTKBANK,20190703,103.4,104.85,103.15,103.95,820241
KWALITY,20190703,4.4,4.45,4.4,4.45,279881
L&TFH,20190703,116.7,120.6,116.25,119.55,6601807
LAKSHVILAS,20190703,67.9,70.9,67.1,70,3088888
LALPATHLAB,20190703,1045.25,1068.8,1042.55,1064.1,373195
LAMBODHARA,20190703,39.4,40.5,39.1,39.8,7890
LAOPALA,20190703,198.7,199.5,191,196.65,17265
LASA,20190703,12.6,12.9,12.35,12.5,10725
LAURUSLABS,20190703,354.6,358.4,350.15,351.1,20728
LAXMIMACH,20190703,5150.05,5189,5120,5154.45,946
LEEL,20190703,9.4,9.45,9,9.1,40608
LEMONTREE,20190703,69.9,71,67.25,68,280348
LFIC,20190703,59.85,62.8,59.85,62.8,85
LGBBROSLTD,20190703,341.55,341.55,335,336.4,2084
LGBFORGE,20190703,3.55,3.8,3.55,3.65,45041
LIBERTSHOE,20190703,116.45,116.9,114.3,114.75,69385
LICHSGFIN,20190703,568.35,571.2,565,568.5,1011670
LICNETFGSC,20190703,19.59,20.2,19.58,19.58,805
LICNETFN50,20190703,124.15,124.15,124.15,124.15,18
LICNETFSEN,20190703,479.7,479.7,450,465,12
LICNFNHGP,20190703,122.35,122.6,122.35,122.6,63
LINCOLN,20190703,160.55,162.9,158.9,161.05,8573
LINCPEN,20190703,200,203,200,202,209
LINDEINDIA,20190703,523.05,523.05,512.9,519,6293
LIQUIDBEES,20190703,1000,1000.01,999.8,1000,736270
LIQUIDETF,20190703,1000,1000.01,999.99,999.99,13496
LOKESHMACH,20190703,46.05,49,45.3,47.15,19273
LOTUSEYE,20190703,21,21,19.25,19.5,569
LOVABLE,20190703,80.95,80.95,77,78,25633
LPDC,20190703,2.45,2.45,2.35,2.35,5022
LSIL,20190703,0.6,0.6,0.55,0.6,597334
LT,20190703,1565,1583.9,1560.2,1578.05,2800104
LTI,20190703,1770.05,1782.6,1730,1735.2,123502
LTTS,20190703,1721,1743.85,1719,1724.1,82054
LUMAXIND,20190703,1247,1285,1247,1276.9,1617
LUMAXTECH,20190703,107.05,108,106.4,107.1,11099
LUPIN,20190703,764,764.75,746.95,752.7,1312925
LUXIND,20190703,1201.8,1224,1188.05,1208.3,51603
LYKALABS,20190703,22.65,22.95,21.85,22,15252
LYPSAGEMS,20190703,4.85,5.15,4.85,4.95,4605
M&M,20190703,668.95,675,663.3,669.25,2615478
M&MFIN,20190703,391.9,397.25,388,394.4,1053406
M100,20190703,18.6,18.6,18.4,18.57,4451
M50,20190703,116.87,116.9,115.63,115.63,756
MAANALU,20190703,82.4,84.5,81.5,83.05,987
MADHAV,20190703,36.85,37,35.25,35.95,3677
MADHUCON,20190703,6,6.2,5.8,6.2,12503
MADRASFERT,20190703,29.8,30.6,28.35,30.4,4653431
MAGADSUGAR,20190703,125.25,130.45,125.25,126.3,8610
MAGMA,20190703,137,137.35,130.1,132.9,306242
MAGNUM,20190703,5,5.25,4.75,5.2,12741
MAHABANK,20190703,15.5,16.05,15.5,16,646755
MAHAPEXLTD,20190703,84.8,84.8,84.8,84.8,9
MAHASTEEL,20190703,164,166,157.05,161.4,6611
MAHESHWARI,20190703,257,279.9,256,257.45,31617
MAHINDCIE,20190703,228.45,229.85,225.2,226.85,46485
MAHLIFE,20190703,406,418.8,404.6,418,23153
MAHLOG,20190703,491,491,481.85,485.9,11352
MAHSCOOTER,20190703,4634.05,4662.85,4600,4614.45,1155
MAHSEAMLES,20190703,424.4,427.35,424.4,425.1,3513
MAITHANALL,20190703,579.8,579.8,553.25,555.75,13627
MAJESCO,20190703,545,549.8,532,536.95,12817
MALUPAPER,20190703,21.8,22.1,20.65,20.75,16884
MAN50ETF,20190703,119.9,119.9,119.8,119.8,49
MANAKALUCO,20190703,5.75,5.9,5.45,5.8,13682
MANAKCOAT,20190703,4.25,4.25,4,4,2827
MANAKSIA,20190703,34.8,38.4,34.8,38.05,41814
MANAKSTEEL,20190703,17.25,17.6,17.05,17.3,4215
MANALIPETC,20190703,22.95,23,22.6,22.8,84047
MANAPPURAM,20190703,138,138.2,135.6,137.35,2888730
MANGALAM,20190703,30,30,29,29.65,21509
MANGCHEFER,20190703,40.4,40.75,38.25,38.45,143473
MANGLMCEM,20190703,252.75,261.05,249.05,255.25,18409
MANGTIMBER,20190703,9.7,10,9.7,9.75,4422
MANINDS,20190703,54,54.3,53.1,53.45,20952
MANINFRA,20190703,29.3,30.3,29.2,29.75,62321
MANPASAND,20190703,41,41,41,41,92836
MANUGRAPH,20190703,19.35,19.7,18.25,19.15,8996
MARALOVER,20190703,22.55,22.55,19.75,20.9,2610
MARATHON,20190703,91.7,96.3,91.55,95.45,6343
MARICO,20190703,375.75,375.75,371.6,372.85,1206740
MARKSANS,20190703,20.1,20.3,19.85,19.9,250140
MARUTI,20190703,6582,6590,6515.05,6533.8,517709
MASFIN,20190703,612.05,615.05,610,611.7,2828
MASKINVEST,20190703,37.65,37.65,37,37,112
MASTEK,20190703,470.1,482.35,470.1,480.5,24518
MATRIMONY,20190703,648.8,674.4,638.55,654.6,3112
MAWANASUG,20190703,48.5,49.4,48.05,48.3,53282
MAXINDIA,20190703,67.8,68.9,67.5,68,145594
MAXVIL,20190703,43.2,45.8,43.2,45.25,18535
MAYURUNIQ,20190703,272.3,277,269,272.8,17300
MAZDA,20190703,390,430.5,390,420.25,4233
MBECL,20190703,2.85,3,2.85,2.85,26335
MBLINFRA,20190703,6,6.3,6,6.2,8665
MCDHOLDING,20190703,18,18.25,17.8,17.95,12702
MCDOWELL-N,20190703,594.9,595.45,577.15,579.7,1319940
MCLEODRUSS,20190703,14.3,15,14.3,14.3,1436428
MCX,20190703,853,872,852,860.85,350251
MEGASOFT,20190703,7.15,7.6,7.1,7.5,4742
MEGH,20190703,63.8,66.5,63.8,65.65,653466
MELSTAR,20190703,1.55,1.55,1.55,1.55,12
MENONBE,20190703,74,75.4,72.05,74.7,17661
MEP,20190703,35,35.65,34.25,35.2,156252
MERCATOR,20190703,1.65,1.65,1.65,1.65,83527
METALFORGE,20190703,6.9,6.9,6.5,6.9,14946
METKORE,20190703,0.4,0.45,0.4,0.4,457
METROPOLIS,20190703,951.95,987.8,951.95,983.6,30646
MFSL,20190703,409.1,421.45,409.1,419.6,391407
MGL,20190703,824.9,826.45,808.15,816.9,662225
MHRIL,20190703,228.85,235.95,227,233.35,11906
MIC,20190703,0.75,0.75,0.65,0.7,125520
MIDHANI,20190703,126.25,131,126.25,130,245680
MIL,20190703,7.95,7.95,7.95,7.95,634
MINDACORP,20190703,106.55,108.95,106.55,107.35,52106
MINDAIND,20190703,300,311.5,299.6,310.55,82981
MINDTECK,20190703,35.75,41.3,35.75,40.05,28117
MINDTREE,20190703,917.45,926.6,902,905.5,810208
MIRCELECTR,20190703,17.4,18,17.1,17.5,74900
MIRZAINT,20190703,65.5,66.2,64.25,65.95,98061
MMFL,20190703,483.7,494.95,480,486.6,2241
MMTC,20190703,24.3,25,24.05,24.7,685934
MODIRUBBER,20190703,42.1,42.1,42,42,120
MOHITIND,20190703,5.9,6.1,5.7,5.85,722
MOHOTAIND,20190703,28.75,28.85,26.95,27.6,5051
MOIL,20190703,157,157.4,154.6,155.25,51493
MOLDTECH,20190703,54.85,55,53.1,54.55,3853
MOLDTKPAC,20190703,270,271.55,267.15,269.65,20958
MONSANTO,20190703,2194,2203.3,2163.05,2175,1950
MONTECARLO,20190703,294.85,295.95,289.25,290.5,6904
MORARJEE,20190703,13.5,14,13.35,13.95,2573
MOREPENLAB,20190703,18.4,18.8,18.2,18.35,309273
MOTHERSUMI,20190703,127,127.25,124.3,126.65,4546851
MOTILALOFS,20190703,698.5,702.9,688.3,699.25,29031
MOTOGENFIN,20190703,41.9,43.9,41.9,43.9,7
MPHASIS,20190703,974.7,1000,974,988.95,165439
MPSLTD,20190703,575.9,589.95,554.6,584.3,7580
MRF,20190703,56700,57075.35,56615.25,56806.65,4265
MRO-TEK,20190703,28.35,28.35,26,27.2,1053
MRPL,20190703,60.9,60.95,60,60.35,321165
MSPL,20190703,6.65,7,6.65,6.9,7304
MSTCLTD,20190703,87.15,94.3,87.15,92.25,17877
MTEDUCARE,20190703,37.8,37.8,37.8,37.8,59972
MTNL,20190703,9.1,9.45,8.75,8.85,5463340
MUKANDENGG,20190703,17.2,18.2,16.85,17,10484
MUKANDLTD,20190703,43.15,44.9,42.5,44.05,36320
MUKTAARTS,20190703,38.2,38.65,37.5,37.95,8332
MUNJALAU,20190703,41.55,42.4,41.55,42.05,9497
MUNJALSHOW,20190703,145.9,146.4,144.05,145.95,2293
MURUDCERA,20190703,19.1,19.45,18.35,19.35,33873
MUTHOOTCAP,20190703,709.65,711.3,691.15,701.75,3828
MUTHOOTFIN,20190703,644.9,644.9,629.4,636.85,704659
MVL,20190703,0.15,0.2,0.15,0.2,23733
N100,20190703,534.4,535,512,534.9,29950
NACLIND,20190703,30.85,30.85,29,29.4,9550
NAGAFERT,20190703,5.2,5.55,5.05,5.1,541416
NAGAROIL,20190703,0.25,0.3,0.25,0.3,170640
NAGREEKCAP,20190703,10.3,10.3,8.4,8.75,10303
NAGREEKEXP,20190703,17.4,18.5,16.75,17.55,3245
NAHARCAP,20190703,81.5,81.5,81.3,81.3,265
NAHARINDUS,20190703,33.55,34.35,31.65,33.1,25614
NAHARPOLY,20190703,34,35,34,34.3,798
NAHARSPING,20190703,74.15,74.15,71.5,72.05,5036
NATCOPHARM,20190703,540.95,540.95,534.05,536.4,49419
NATHBIOGEN,20190703,415.1,426,415.05,422.3,5364
NATIONALUM,20190703,49.8,51.15,49.75,50.6,6450655
NATNLSTEEL,20190703,3.15,3.3,3,3.05,4306
NAUKRI,20190703,2295,2323,2251.35,2273.6,143377
NAVINFLUOR,20190703,715,717.9,706.05,710.15,9658
NAVKARCORP,20190703,29,29,28.3,28.4,135762
NAVNETEDUL,20190703,106.15,108.9,106.15,107.9,22749
NBCC,20190703,60.1,60.7,59.85,60.35,3554271
NBIFIN,20190703,1381.15,1408.1,1381.15,1400.75,405
NBVENTURES,20190703,94.95,97.95,94.9,95.8,177830
NCC,20190703,97.15,98.65,97.1,97.9,3566385
NCLIND,20190703,132.6,134.5,132,132.6,13041
NDGL,20190703,749.95,749.95,680,688.95,268
NDL,20190703,40.5,40.85,39.6,40.2,6742
NDTV,20190703,34.3,34.9,34.3,34.7,2497
NECCLTD,20190703,6.7,6.95,6.7,6.75,5193
NECLIFE,20190703,14.85,15,14.65,14.75,30422
NELCAST,20190703,48.6,50.1,48.6,49.4,8874
NELCO,20190703,298.2,306.9,294.55,301.4,78377
NEOGEN,20190703,355.6,355.6,346.1,347.9,22505
NESCO,20190703,564.7,567.65,550.25,552.85,12375
NESTLEIND,20190703,11964,11998.55,11779.95,11819.15,63152
NETF,20190703,120,120.32,120,120.16,7
NETWORK18,20190703,26.7,27,26.2,26.65,105298
NEULANDLAB,20190703,610.1,662,610,625.25,105006
NEWGEN,20190703,310.95,310.95,303,303.8,19433
NEXTMEDIA,20190703,15.25,15.25,14.2,14.55,3402
NFL,20190703,39.5,40.8,39.35,39.85,1162706
NH,20190703,238.45,244.55,232,232.8,51563
NHPC,20190703,24.65,24.9,24.65,24.7,1252120
NIACL,20190703,147.9,151.2,147.15,149.1,72149
NIBL,20190703,17.1,17.85,16.2,17.15,601
NIFTYBEES,20190703,1250.15,1256,1250,1254.83,33317
NIFTYEES,20190703,14400,14675,14400,14675,3
NIITLTD,20190703,104.65,106.6,103.9,104.45,559794
NIITTECH,20190703,1345,1345,1332.2,1333.65,167033
NILAINFRA,20190703,6.95,7.55,6.8,6.95,855422
NILASPACES,20190703,2.1,2.1,2.1,2.1,30890
NILKAMAL,20190703,1200,1209.9,1193.7,1205.5,3423
NIPPOBATRY,20190703,460.5,472,458.05,465.4,228
NITCO,20190703,33.6,34.3,32.65,33.65,45504
NITESHEST,20190703,1.95,1.95,1.9,1.95,67917
NITINFIRE,20190703,0.55,0.65,0.55,0.55,221918
NITINSPIN,20190703,74,74.9,73,73.4,62616
NKIND,20190703,35.5,36,35.3,36,2318
NLCINDIA,20190703,66,66.3,63.55,64.3,243069
NMDC,20190703,115.55,120.55,115.25,118.35,10531064
NOCIL,20190703,117,118,116.7,117.1,122465
NOIDATOLL,20190703,3.6,3.65,3.5,3.6,18943
NRAIL,20190703,229.6,229.75,219,219.85,7750
NRBBEARING,20190703,162,163.75,159.2,161,8226
NSIL,20190703,1035.15,1060.8,1030,1034.15,146
NTPC,20190703,143.85,144.4,142.65,143.25,6947927
NUCLEUS,20190703,338.65,342.75,336.2,338.05,5777
OBEROIRLTY,20190703,608.4,614.7,601.55,608.05,300795
OCCL,20190703,1185.5,1200,1185.5,1192.6,1592
OFSS,20190703,3245,3295.3,3185.05,3207.15,62673
OIL,20190703,177.5,178.9,176.5,178.25,565741
OILCOUNTUB,20190703,7.05,7.5,6.85,7.3,67567
OISL,20190703,6.8,6.85,6.25,6.85,367047
OLECTRA,20190703,208.05,219.5,208,216.4,84047
OMAXAUTO,20190703,50,53.5,48.3,51.2,17300
OMAXE,20190703,199.65,200.55,199.35,199.55,266729
OMKARCHEM,20190703,7.75,7.85,7.45,7.85,19019
OMMETALS,20190703,22.65,23.4,22.1,22.45,18581
ONELIFECAP,20190703,7.5,7.85,7.5,7.5,2721
ONEPOINT,20190703,29.15,30,29.15,29.5,382
ONGC,20190703,165.8,167.95,163.5,166.3,8253849
ONMOBILE,20190703,32.7,33.05,32.5,32.6,10775
ONWARDTEC,20190703,70.1,70.8,68,68.35,12905
OPTIEMUS,20190703,60.95,62,57.75,58.9,123405
OPTOCIRCUI,20190703,4.95,5,4.85,4.95,115694
ORBTEXP,20190703,120.4,121,118.5,120.2,2038
ORICONENT,20190703,20.15,20.4,19.65,19.75,20733
ORIENTABRA,20190703,18.25,19.55,18.2,19.25,26930
ORIENTALTL,20190703,11.05,11.9,10.15,11.25,49818
ORIENTBANK,20190703,92.8,94.1,92.35,93.55,2480050
ORIENTBELL,20190703,149.85,149.85,137.25,138.75,7556
ORIENTCEM,20190703,103.8,104.5,103.3,104.3,39881
ORIENTELEC,20190703,160,162.35,159.2,161.6,264021
ORIENTHOT,20190703,38.05,41.5,37.75,39.2,18956
ORIENTLTD,20190703,147.95,148,135.15,141.25,3369
ORIENTPPR,20190703,30.25,30.9,30.25,30.4,276135
ORIENTREF,20190703,205.95,208.9,205.95,206.35,21831
ORISSAMINE,20190703,720,744.95,720,738.2,7150
ORTEL,20190703,1.85,1.85,1.75,1.75,25330
ORTINLABSS,20190703,12.75,13.75,12.75,13.5,3181
OSWALAGRO,20190703,6.45,6.9,6.45,6.7,12033
PAGEIND,20190703,20980,20980,20618.85,20715.25,10439
PAISALO,20190703,372.45,379,370,375.25,23317
PALASHSECU,20190703,37.65,45.3,37.65,40.3,1578
PALREDTEC,20190703,27.2,28.85,27.2,28.15,1534
PANACEABIO,20190703,155.05,158.6,151.65,156.95,6415
PANAMAPET,20190703,92.5,96,92.5,94.4,4884
PAPERPROD,20190703,254.1,261,253.5,258.8,9681
PARABDRUGS,20190703,1,1,1,1,10005
PARACABLES,20190703,10.9,11.3,10.9,11.1,35793
PARAGMILK,20190703,258.05,272.45,258.05,268.45,351175
PARSVNATH,20190703,3.3,3.5,3.05,3.3,71653
PATELENG,20190703,19.7,19.7,19,19.25,30672
PATINTLOG,20190703,39.5,39.8,38.3,38.55,12957
PATSPINLTD,20190703,7.8,8.55,7.6,8.4,30068
PCJEWELLER,20190703,44.6,45.7,43.65,43.95,10371533
PDMJEPAPER,20190703,13.4,14.15,12.25,13.2,52832
PDPL,20190703,5,5.4,4.95,5.35,341
PDSMFL,20190703,328.05,333.85,328.05,331.35,3545
PEARLPOLY,20190703,14,14,14,14,170
PEL,20190703,1949,2045,1949,2027.75,1037988
PENIND,20190703,34.8,34.8,33.25,33.6,42113
PENINLAND,20190703,6.4,6.75,6.4,6.5,186182
PERSISTENT,20190703,611.7,619,607.3,615.8,40008
PETRONET,20190703,245.8,249.8,245.8,249.5,1383229
PFC,20190703,130.5,134.1,129.65,133.5,5725246
PFIZER,20190703,3320.25,3444.95,3307.6,3415.4,13494
PFOCUS,20190703,52.55,53.75,52.3,53.45,2948
PFS,20190703,15.2,15.6,15.2,15.4,325325
PGEL,20190703,53.7,58.4,51,55.75,122785
PGHH,20190703,10991,11001.85,10855.3,10929.65,1360
PGHL,20190703,4215,4297.9,4205,4248.15,13193
PGIL,20190703,167,171.75,167,169.95,2090
PHILIPCARB,20190703,117.4,119,116.3,117.2,397013
PHOENIXLTD,20190703,655.15,660,650.5,654.55,44111
PIDILITIND,20190703,1216.3,1226,1214.25,1220.95,526010
PIIND,20190703,1215,1220,1186,1194.45,42421
PILANIINVS,20190703,2197,2230,2116.85,2149.55,3296
PILITA,20190703,9.6,9.6,9.25,9.4,316329
PIONDIST,20190703,121.25,124,120.4,121.3,2047
PIONEEREMB,20190703,23.55,23.55,23.55,23.55,100
PIRPHYTO,20190703,25.1,25.8,25.1,25.8,145
PITTIENG,20190703,47.7,48.95,47.7,48.85,24339
PKTEA,20190703,135.7,135.7,127.35,130.05,177
PLASTIBLEN,20190703,187.95,189.45,184.8,188.2,1290
PNB,20190703,80.4,81.6,80,81.25,20020055
PNBGILTS,20190703,34.4,34.5,33.85,33.95,56955
PNBHOUSING,20190703,772.15,792.6,766.55,777.15,319758
PNC,20190703,16.85,16.85,15,15.8,8636
PNCINFRA,20190703,207.1,219.4,204.55,211.4,813976
PODDARHOUS,20190703,520,547.5,520,522.15,374
PODDARMENT,20190703,162.3,169.3,162,162.8,2524
POKARNA,20190703,135.6,136.5,130.95,131.7,17183
POLYCAB,20190703,632.2,654.8,631.6,644.4,90021
POLYMED,20190703,186.95,189.85,176.45,184.7,29142
POLYPLEX,20190703,520.45,525.05,512.2,514.9,22046
PONNIERODE,20190703,116.25,117,108.3,115,1314
POWERGRID,20190703,208.2,209.65,206.7,208.95,7702871
POWERMECH,20190703,1001.8,1010,981,985.7,11773
PPAP,20190703,231,235,231,232.05,4852
PPL,20190703,87,87.9,86.5,87.15,19824
PRABHAT,20190703,65.05,66.75,64.1,65.9,72716
PRADIP,20190703,1.1,1.1,1.1,1.1,164
PRAENG,20190703,7,7.2,6.45,6.6,78583
PRAJIND,20190703,137.2,140.1,137,138.5,685127
PRAKASH,20190703,63,63.55,62.7,62.9,149511
PRAKASHCON,20190703,3,3,2.6,2.65,580753
PRAKASHSTL,20190703,0.25,0.25,0.25,0.25,100
PRAXIS,20190703,98.85,104.45,97.25,98,9087
PRECAM,20190703,58.1,59.5,57.4,58.25,13613
PRECOT,20190703,36.1,37.95,34.6,37.95,1016
PRECWIRE,20190703,190.05,190.05,187.15,188,5737
PREMEXPLN,20190703,198.3,200,196.05,197.95,2004
PREMIER,20190703,3.7,3.75,3.7,3.75,190
PREMIERPOL,20190703,23,24.75,22.5,24.25,2585
PRESSMN,20190703,25.15,26.95,25.15,25.6,2795
PRESTIGE,20190703,270,292,269.6,285.05,868451
PRICOLLTD,20190703,33.5,33.95,32.65,33.2,36619
PRIMESECU,20190703,37.15,37.5,36.75,37,3616
PROSEED,20190703,0.3,0.35,0.3,0.3,102548
PROVOGE,20190703,1.55,1.55,1.5,1.55,136699
PROZONINTU,20190703,21,21.6,20.7,20.8,52781
PRSMJOHNSN,20190703,91.5,92.5,90.6,90.95,69012
PSB,20190703,26.05,26.6,26.05,26.2,32203
PSL,20190703,0.8,0.85,0.8,0.8,5493
PSPPROJECT,20190703,547.1,556,547.1,550.1,21801
PSUBNKBEES,20190703,356.4,359.43,351,356.74,10389
PTC,20190703,66.7,67.95,65.8,67.45,605070
PTL,20190703,41.15,42,41.15,41.7,12942
PUNJABCHEM,20190703,643.4,661.3,641.1,643.15,1670
PUNJLLOYD,20190703,1.5,1.55,1.5,1.5,665553
PURVA,20190703,69.95,73.5,68.4,72.5,143438
PVR,20190703,1685,1699,1673.8,1689.75,186753
QGOLDHALF,20190703,1490.15,1503.5,1490.15,1498.5,205
QUESS,20190703,522,535.5,515.55,518.65,188185
QUICKHEAL,20190703,163.65,166.85,163.65,166.1,46417
QUINTEGRA,20190703,1.25,1.25,1.25,1.25,12628
RADAAN,20190703,1.5,1.6,1.45,1.55,3593
RADICO,20190703,305.6,311.5,302.05,304.3,183795
RADIOCITY,20190703,57.5,58.2,57.2,57.6,38109
RAIN,20190703,100.45,101.95,99.4,100.25,372464
RAJESHEXPO,20190703,719,721.85,715.05,717.4,194249
RAJSREESUG,20190703,26.5,27,26,26.45,38107
RALLIS,20190703,154.75,154.75,150.05,150.85,81544
RAMANEWS,20190703,18.55,18.75,18.1,18.4,4514
RAMASTEEL,20190703,91.95,92.7,89,89.6,33645
RAMCOCEM,20190703,792,794.4,786.1,790.9,52663
RAMCOIND,20190703,199.6,202,197.15,199.35,16821
RAMCOSYS,20190703,223.8,229.7,220.2,221.4,20220
RAMKY,20190703,93,95,91.95,92.45,99515
RANASUG,20190703,2.9,2.9,2.8,2.85,90078
RANEENGINE,20190703,453.45,461.55,450,451.2,954
RANEHOLDIN,20190703,1076.5,1087.75,1070.1,1084.4,155
RATNAMANI,20190703,1002.2,1014.5,990.05,1006.05,60345
RAYMOND,20190703,739,757.9,736.5,753.6,632916
RBL,20190703,650,656.1,634,642.8,10449
RBLBANK,20190703,654.35,655.9,646,652,1412332
RCF,20190703,63.25,65.7,63.25,64.4,2709229
RCOM,20190703,1.4,1.45,1.35,1.45,7022988
RECLTD,20190703,164,168.3,164,167.5,6497487
REDINGTON,20190703,106.7,110.25,106.7,109.6,161827
REFEX,20190703,86.9,90.55,84,90.55,67936
RELAXO,20190703,467.5,469.75,460.45,466.1,122181
RELCAPITAL,20190703,65.1,67,63.4,64.6,23944706
RELCNX100,20190703,122.65,123.73,122.65,122.85,46
RELCONS,20190703,52.48,52.48,50.42,50.47,2055
RELDIVOPP,20190703,30.74,30.77,30.5,30.5,155
RELIANCE,20190703,1282.9,1286.5,1275.05,1282.55,4026032
RELIGARE,20190703,25,30,25,28.9,376886
RELINFRA,20190703,55.2,57.25,54.1,55.05,30407132
RELNV20,20190703,590,598.55,576.21,578.85,498
REMSONSIND,20190703,96.15,98,95.15,95.55,6047
RENUKA,20190703,9.05,9.15,9,9.05,178387
REPCOHOME,20190703,377,379,370.6,372.65,50388
REPRO,20190703,555.05,558.35,546.45,549.75,456
RESPONIND,20190703,91.5,91.75,89.8,90.35,314861
RETFMID150,20190703,63.98,64.1,63,63.96,229194
REVATHI,20190703,435,440,425.05,432.9,658
RGL,20190703,273,283.4,273,279.95,1600
RHFL,20190703,12.65,13.25,12.55,12.95,340081
RICOAUTO,20190703,60.15,62.15,59.75,61.4,174888
RIIL,20190703,305.1,309.8,303.7,306.25,170916
RITES,20190703,297.2,299.5,294.15,296.8,434394
RKDL,20190703,7.55,7.75,7.45,7.75,5632
RKFORGE,20190703,451,488.6,451,478.4,17760
RMCL,20190703,5.9,5.9,5.85,5.85,34282
RML,20190703,310.85,317,301,305.75,6901
RNAM,20190703,220.05,221.65,220.05,221.2,486137
RNAVAL,20190703,4.3,4.35,4,4.15,863274
ROHLTD,20190703,105.15,110,105.1,109.2,25412
ROLLT,20190703,1.7,1.8,1.7,1.7,59469
ROLTA,20190703,5.7,5.95,5.6,5.85,182977
ROSSELLIND,20190703,44.65,52.25,42.25,48.35,47384
RPGLIFE,20190703,247.9,247.9,233.35,235.1,5429
RPOWER,20190703,4.4,4.5,4.35,4.35,10930479
RPPINFRA,20190703,115.5,120.95,101.95,112.6,44382
RRSLGETF,20190703,19.49,19.5,19.45,19.49,5556
RSSOFTWARE,20190703,23,23.4,22.5,22.85,12140
RSWM,20190703,149.5,154,145.65,150.55,7028
RSYSTEMS,20190703,41.5,42.9,41.5,42.5,3751
RTNINFRA,20190703,2.15,2.4,2.05,2.25,878564
RTNPOWER,20190703,1.75,2,1.75,1.85,3959740
RUBYMILLS,20190703,227.15,229.9,225.2,228.5,992
RUCHINFRA,20190703,2.35,2.4,2.25,2.4,3855
RUCHIRA,20190703,94.1,96.75,94.1,95.25,22848
RUCHISOYA,20190703,5,5.05,4.9,5,984833
RUPA,20190703,244.75,250.5,243.6,246.45,16661
RUSHIL,20190703,281.3,302.55,281.3,302.55,63047
RVNL,20190703,27.75,28.85,27.7,28.55,10745849
SABEVENTS,20190703,0.85,0.85,0.85,0.85,2975
SABTN,20190703,3,3,2.85,2.9,913
SADBHAV,20190703,249.4,249.85,242.7,243.75,173350
SADBHIN,20190703,68.85,69.5,64.75,68.3,93413
SAGARDEEP,20190703,61,61,58.25,60,530
SAGCEM,20190703,674,674,647.6,665.25,2587
SAIL,20190703,51.3,52.6,50.4,51.7,22331515
SAKAR,20190703,57.05,59.95,57.05,59.9,648
SAKHTISUG,20190703,9.3,9.75,9.15,9.5,16015
SAKSOFT,20190703,325.05,325.25,317.95,320.55,3383
SAKUMA,20190703,17,17.5,16.9,17.3,507381
SALASAR,20190703,169,171.9,161,163.9,21750
SALONA,20190703,95.9,95.9,80.05,84.75,755
SALSTEEL,20190703,3,3,2.8,2.9,44425
SALZERELEC,20190703,122.55,135.55,122.55,130.9,43025
SAMBHAAV,20190703,3.7,3.8,3.5,3.75,8270
SANCO,20190703,18.7,18.75,17.45,18.5,15767
SANDESH,20190703,654.7,655.05,647.25,649.35,229
SANDHAR,20190703,277.05,289.75,277.05,288.9,21304
SANGAMIND,20190703,50.05,54.95,50.05,53.1,2763
SANGHIIND,20190703,62.5,66.9,62.5,64.85,1136007
SANGHVIFOR,20190703,21,21,21,21,70
SANGHVIMOV,20190703,112.05,113,112,112.15,11090
SANOFI,20190703,5651.8,5739.95,5635.55,5689.5,3113
SANWARIA,20190703,5.65,5.8,5.55,5.75,762163
SARDAEN,20190703,229.5,233.95,229.2,230.95,6552
SAREGAMA,20190703,543,553.6,543,549.2,5816
SARLAPOLY,20190703,25.7,26.9,25.7,26.55,11927
SASKEN,20190703,744.5,744.5,730.05,741.05,25190
SASTASUNDR,20190703,107.2,109.45,107.2,107.65,252
SATHAISPAT,20190703,6,6.05,5.8,6.05,1180
SATIN,20190703,294.7,296.05,286.5,288.25,17577
SBIETFQLTY,20190703,100.35,100.35,95.09,96.42,2156
SBILIFE,20190703,750,760.9,741.2,756.9,554389
SBIN,20190703,365.25,366.7,363,366.15,12626285
SCAPDVR,20190703,0.55,0.6,0.55,0.55,10861
SCHAEFFLER,20190703,4881.3,4885.1,4791,4815.7,485
SCHAND,20190703,88,88,85.6,86.25,8528
SCHNEIDER,20190703,96.9,99.8,96.05,97.25,105641
SCI,20190703,31,31.85,30.6,31.4,273784
SDBL,20190703,117.35,125,117.35,122.75,14431
SEAMECLTD,20190703,475.8,479,457.15,464.85,13183
SELAN,20190703,176,176.05,173.35,175.35,9863
SELMCL,20190703,0.85,0.85,0.8,0.8,25754
SEPOWER,20190703,3.05,3.35,3.05,3.35,3174
SEQUENT,20190703,66.25,66.85,66,66.15,74967
SESHAPAPER,20190703,974.95,1001,965,984.55,2748
SETCO,20190703,19,19,18.5,18.95,54447
SETFGOLD,20190703,3032.5,3058.45,3032.5,3038.95,5495
SETFNIF50,20190703,122.33,122.46,121.84,122.19,171971
SETFNIFBK,20190703,317.08,317.65,316.05,317.51,390427
SETFNN50,20190703,282.48,283.18,281.27,281.98,1702
SFL,20190703,1325.9,1325.95,1281,1293.2,23436
SGL,20190703,8.95,9,8.85,8.85,3902
SHAHALLOYS,20190703,13,13,12.25,13,1052
SHAKTIPUMP,20190703,400.1,414,399,406.5,87213
SHALBY,20190703,109.5,110.45,108,108.15,11178
SHALPAINTS,20190703,78.4,81.4,78.4,79.2,32133
SHANKARA,20190703,430.65,434.4,422.4,424.45,26136
SHANTIGEAR,20190703,115.2,116.5,115.05,116.45,1342
SHARDACROP,20190703,305.85,309.5,301.35,303.85,5126
SHARDAMOTR,20190703,1323.95,1324,1290,1304.75,735
SHARIABEES,20190703,254.02,254.5,253.82,254.49,47
SHEMAROO,20190703,352.05,352.05,341.85,346.5,3503
SHILPAMED,20190703,345.6,349.05,341.3,346.55,180118
SHIRPUR-G,20190703,14.4,15,14.25,14.5,21167
SHIVAMAUTO,20190703,30,30.8,29.2,29.8,23509
SHIVAMILLS,20190703,46,51.4,45.4,46.2,2098
SHIVATEX,20190703,139,140,134,134,1191
SHK,20190703,131.05,131.45,128.1,128.95,54889
SHOPERSTOP,20190703,499,509.95,494,504,141595
SHREECEM,20190703,21625,21636.85,21270.15,21486.8,12129
SHREEPUSHK,20190703,117.2,117.6,113.1,114.45,21408
SHREERAMA,20190703,5.3,5.3,4.9,5,6958
SHREYANIND,20190703,152.95,157.3,151.75,153.4,19048
SHREYAS,20190703,144.75,144.8,140.1,140.8,2452
SHRIPISTON,20190703,919,919,876,917,27
SHRIRAMCIT,20190703,1578.85,1588.8,1540.1,1559.35,6130
SHRIRAMEPC,20190703,8.85,9.3,8.05,8.35,144931
SHYAMCENT,20190703,4.65,4.75,4.4,4.55,16404
SHYAMTEL,20190703,7.45,7.45,7.45,7.45,40
SICAGEN,20190703,26.7,27.6,26.3,26.7,60601
SICAL,20190703,107.7,107.7,102.5,103.2,8158
SIEMENS,20190703,1333,1338.6,1321.65,1331.75,294235
SIGIND,20190703,30,31,30,30.25,3987
SIL,20190703,15.45,15.45,14.75,15.45,10944
SILINV,20190703,178.05,184.95,175.3,178.75,996
SIMBHALS,20190703,6.7,7.85,6.1,7.2,329254
SIMPLEXINF,20190703,120.65,123,117,119,29769
SINTEX,20190703,3,3,3,3,876843
SIS,20190703,900,911,889,893.75,3774
SITASHREE,20190703,0.4,0.45,0.4,0.4,4757
SITINET,20190703,2.8,2.9,2.75,2.9,60136
SIYSIL,20190703,304.05,314.95,304.05,310.2,3037
SJVN,20190703,24.5,24.6,24.25,24.35,973050
SKFINDIA,20190703,2011.45,2011.45,1988,1991.8,2244
SKIL,20190703,8.3,8.3,7.7,8.3,7068
SKIPPER,20190703,59.05,60.95,59.05,60.05,10056
SKMEGGPROD,20190703,39.1,39.75,38.7,39.3,5189
SMARTLINK,20190703,106.45,107.55,106.45,106.85,5346
SMLISUZU,20190703,734.9,740.95,730,731.65,2360
SMPL,20190703,0.35,0.4,0.3,0.35,4085
SMSLIFE,20190703,440.05,442,432,437.05,944
SMSPHARMA,20190703,54.45,54.5,52.1,52.5,10474
SNOWMAN,20190703,34.25,34.45,34.05,34.1,77167
SOBHA,20190703,540.95,561.6,537.4,553.05,388412
SOLARA,20190703,462,463.15,457,458.7,6189
SOLARINDS,20190703,1223.55,1224,1200.3,1204.4,3108
SOMANYCERA,20190703,440.05,444.05,436.8,439.55,8174
SOMATEX,20190703,2.55,2.75,2.55,2.75,1801
SOMICONVEY,20190703,18.25,18.25,17.15,18.1,377
SONATSOFTW,20190703,354,355,349.4,353.15,33978
SORILINFRA,20190703,184.85,191.5,180,191.5,79523
SOTL,20190703,1053.95,1063.95,1026.25,1042.65,236
SOUTHBANK,20190703,12.85,13,12.75,12.95,5824657
SPAL,20190703,284.85,291.05,280.7,287.25,2899
SPARC,20190703,114.4,118,112.3,115.05,643504
SPCENET,20190703,1.1,1.1,1.1,1.1,7833
SPECIALITY,20190703,77,78.9,77,77.95,8473
SPENCERS,20190703,100.05,102.5,98,98.7,80166
SPENTEX,20190703,0.9,0.9,0.85,0.9,1552
SPIC,20190703,22.75,23.9,22.75,23.55,102280
SPICEMOBI,20190703,8.7,8.7,8.15,8.65,2200
SPLIL,20190703,41.8,42.7,40.6,41.05,38829
SPMLINFRA,20190703,18.4,18.4,17.3,18,6776
SPTL,20190703,7,7.6,6.9,7.6,2235216
SPYL,20190703,0.2,0.25,0.2,0.2,94703
SREEL,20190703,185,185,180.85,181.85,1787
SREINFRA,20190703,18.2,18.2,17.35,18,226629
SRF,20190703,3067.95,3086.1,3015.1,3026.6,373945
SRHHYPOLTD,20190703,122.6,126.7,121,124.85,4474
SRIPIPES,20190703,183,191,177.4,189.5,130796
SRTRANSFIN,20190703,1074.85,1087.9,1067.05,1085,910555
SSWL,20190703,786.05,790,777.55,785.2,10190
STAMPEDE,20190703,0.9,0.9,0.85,0.9,115148
STAR,20190703,400,402.8,392.05,395.95,1080705
STARCEMENT,20190703,122.9,125,122.25,123.9,144913
STARPAPER,20190703,108.05,112,107.5,108.45,27326
STCINDIA,20190703,116,121.7,115.2,118.95,157241
STEELCITY,20190703,60,61,58.1,58.65,7384
STEELXIND,20190703,11.95,12.3,10.75,12.05,29204
STEL,20190703,87.8,87.8,83.35,83.5,2721
STERTOOLS,20190703,207.45,213,202.5,209.7,5286
STRTECH,20190703,169.9,172.9,168.25,168.8,737404
SUBCAPCITY,20190703,9,9,9,9,100
SUBEX,20190703,5.9,6.25,5.9,6.2,1296350
SUBROS,20190703,236.4,239.9,234.05,239.05,4394
SUDARSCHEM,20190703,328.5,334,326,328.05,20898
SUJANAUNI,20190703,0.2,0.25,0.2,0.25,19749
SUMEETINDS,20190703,2.9,2.9,2.75,2.75,35109
SUMMITSEC,20190703,476.6,494,476.6,490.95,518
SUNCLAYLTD,20190703,2345,2345,2290,2299.7,595
SUNDARAM,20190703,1.75,1.8,1.7,1.7,54488
SUNDARMFIN,20190703,1669.95,1682,1660,1676.65,5655
SUNDARMHLD,20190703,86.35,89,86.35,87.25,14001
SUNDRMBRAK,20190703,309.75,327,300,303.8,2181
SUNDRMFAST,20190703,507.7,512.6,506.1,509.95,20648
SUNFLAG,20190703,35.65,37,35.65,36.55,36714
SUNILHITEC,20190703,0.45,0.45,0.4,0.45,401563
SUNPHARMA,20190703,397.4,399.15,393.1,395.7,2683086
SUNTECK,20190703,464.95,472,456.6,469,130771
SUNTV,20190703,509.15,515.4,507,513.55,1495101
SUPERHOUSE,20190703,94.45,95.8,93.5,94.05,1807
SUPERSPIN,20190703,5.3,5.45,5.2,5.3,3789
SUPPETRO,20190703,203.9,210.45,202.25,208.75,2621
SUPRAJIT,20190703,200.15,208.5,200.15,207.1,8523
SUPREMEIND,20190703,1140,1140,1110.1,1125.7,22136
SUPREMEINF,20190703,19.1,19.1,17.65,17.7,6182
SURANASOL,20190703,7.1,7.7,7.1,7.3,17865
SURANAT&P,20190703,3.9,4.5,3.9,4.45,15033
SURYALAXMI,20190703,25,26.7,25,26.2,9267
SURYAROSNI,20190703,224.95,225.75,219.3,221.6,57783
SUTLEJTEX,20190703,30.3,30.3,29.55,29.9,44884
SUVEN,20190703,270.05,273.5,269.45,272.45,82927
SUZLON,20190703,4.95,5,4.75,4.9,9702870
SWANENERGY,20190703,105.2,106.05,104,105.95,135955
SWARAJENG,20190703,1410,1410,1395,1404.3,1022
SWELECTES,20190703,264.1,299,264,295.85,413572
SYMPHONY,20190703,1255,1265,1245.2,1261.5,10558
SYNCOM,20190703,1.3,1.4,1.3,1.3,11575
SYNDIBANK,20190703,39.5,40.6,38.6,39.9,3270907
SYNGENE,20190703,322.95,329.9,322.05,328.6,68464
TAINWALCHM,20190703,58.85,58.85,57.25,57.75,524
TAJGVK,20190703,188.9,193.2,188.9,190.45,6314
TAKE,20190703,124,125.2,122.15,124,95638
TALBROAUTO,20190703,158.35,158.35,154.95,155.45,6066
TALWALKARS,20190703,53.2,54.5,52.35,53.15,85552
TALWGYM,20190703,103.3,105.25,103.3,103.55,23072
TANLA,20190703,72.8,73.7,71.15,71.5,155888
TARAJEWELS,20190703,0.85,0.85,0.75,0.75,13794
TARAPUR,20190703,6.55,6.8,6.5,6.8,1325
TARMAT,20190703,30.6,31.1,30.5,30.7,3579
TASTYBITE,20190703,8981,9100,8925.05,9037.65,2793
TATACHEM,20190703,622.8,630,613.15,616.25,649389
TATACOFFEE,20190703,81.55,81.9,79.5,79.9,290367
TATACOMM,20190703,470,484.8,451,475.8,941134
TATAELXSI,20190703,924.95,924.95,913,921.25,447980
TATAGLOBAL,20190703,271,273.9,269.95,271.65,1027844
TATAINVEST,20190703,890,925.8,884.8,902.2,28545
TATAMETALI,20190703,600.25,607.8,595.95,597.35,10645
TATAMOTORS,20190703,163.75,165,161.7,162.3,13606179
TATAMTRDVR,20190703,79.95,81.15,78.75,80.2,3221900
TATAPOWER,20190703,73.4,74.15,71.5,73.85,13757355
TATASPONGE,20190703,546,549.7,536.25,539.25,140598
TATASTEEL,20190703,507.9,514.8,504.6,510.3,6946409
TATASTLBSL,20190703,30.05,30.45,29.65,30.15,834516
TBZ,20190703,45.9,45.9,43.95,44.35,61714
TCI,20190703,301.25,305.95,300,301.8,5049
TCIDEVELOP,20190703,349.05,372.9,337.5,344.45,34
TCIEXP,20190703,649.95,657.8,637.6,652.35,5040
TCIFINANCE,20190703,13.15,13.15,11.2,11.75,60987
TCNSBRANDS,20190703,789,807,789,799.3,1753
TCPLPACK,20190703,350.25,350.25,334.15,339.6,1646
TCS,20190703,2252.2,2258.8,2232,2237.65,1656881
TDPOWERSYS,20190703,166,169,162.6,165.05,67137
TEAMLEASE,20190703,3015,3096.45,3015,3078.7,8323
TECHIN,20190703,3.2,3.6,3.2,3.6,500
TECHM,20190703,713,713.45,698.5,701.1,2040614
TECHNOE,20190703,255.1,275,255.1,266.5,15913
TECHNOFAB,20190703,25.5,26,24.5,25.3,10099
TEJASNET,20190703,135.15,138,135.15,137.6,28951
TERASOFT,20190703,36,36,34.6,35,2826
TEXINFRA,20190703,50.05,52.4,49.05,49.65,14064
TEXMOPIPES,20190703,18.05,18.4,17.8,18.1,35378
TEXRAIL,20190703,68.8,70,68.4,69.1,156463
TFCILTD,20190703,86.5,98.75,82.85,90.95,6960216
TFL,20190703,6.55,6.55,6.25,6.25,20871
TGBHOTELS,20190703,5,5.25,4.9,5.25,12866
THANGAMAYL,20190703,347.05,357.25,343.55,349.15,4192
THEINVEST,20190703,116.25,139.9,116.25,130.4,6890
THEMISMED,20190703,204.8,208.8,201.3,202.35,1266
THERMAX,20190703,1055.25,1059.4,1045.2,1051.85,23430
THOMASCOOK,20190703,217.1,218.9,215.65,217.55,94897
THYROCARE,20190703,465.75,469.85,465,465.4,3003
TI,20190703,12,12.3,12,12.15,34706
TIDEWATER,20190703,4828.45,4900.45,4828.45,4865.55,326
TIIL,20190703,435.25,453.95,430.8,448.7,1113
TIINDIA,20190703,390,392.9,385,387.2,16152
TIJARIA,20190703,15,15,13.05,13.7,29033
TIL,20190703,253.15,253.15,248.05,249.9,1048
TIMESGTY,20190703,38.5,38.5,35.5,36.1,1591
TIMETECHNO,20190703,91.55,96.2,91.55,93.75,130659
TIMKEN,20190703,730,737.1,725.1,728.8,13872
TINPLATE,20190703,137.95,144.4,137.2,141.7,1306084
TIPSINDLTD,20190703,56.9,58,56.5,57.15,3364
TIRUMALCHM,20190703,77.75,80.5,77.65,79.1,162212
TITAN,20190703,1329.55,1333.5,1316.5,1328.45,1351543
TMRVL,20190703,17,18.3,17,17.7,17619
TNPETRO,20190703,34.25,36.35,33.9,35.25,100165
TNPL,20190703,181.7,182.1,179,179.55,22193
TNTELE,20190703,1.7,1.7,1.7,1.7,28
TOKYOPLAST,20190703,53.9,53.9,49.05,50.65,361
TORNTPHARM,20190703,1552.2,1557.9,1533.05,1552.85,86060
TORNTPOWER,20190703,301,310.2,298.65,308.55,4139834
TPLPLASTEH,20190703,141.35,141.35,137.25,139.65,577
TREEHOUSE,20190703,4.5,4.65,4.45,4.6,23573
TREJHARA,20190703,20.25,21.7,19.15,20.85,6159
TRENT,20190703,459.95,460,450,453.95,122191
TRF,20190703,115.25,117.4,114,114.5,17161
TRIDENT,20190703,61.9,62.45,61.55,62.2,275336
TRIGYN,20190703,64.8,66.75,63.95,65.55,67006
TRIL,20190703,11.1,12.7,11.1,11.95,420010
TRITURBINE,20190703,103.95,104.8,103.95,104.25,2800
TRIVENI,20190703,69.7,70.2,68.1,69.7,215566
TTKHLTCARE,20190703,607.5,610,598,598.9,2410
TTKPRESTIG,20190703,6667,6753,6667,6725.55,7182
TTL,20190703,45.55,46.6,44.5,44.7,1694
TTML,20190703,4.1,4.1,4.1,4.1,279618
TV18BRDCST,20190703,24.25,24.5,24.05,24.2,1082573
TVSELECT,20190703,162.35,166.8,161.75,163.95,48137
TVSMOTOR,20190703,430,436,428,435,690459
TVSSRICHAK,20190703,1870,1879.15,1840,1873.75,1006
TVTODAY,20190703,284,294.25,284,285.2,29986
TVVISION,20190703,2.1,2.3,2.1,2.2,5733
TWL,20190703,61.3,63.45,61.1,62.2,265117
UBL,20190703,1364.75,1395.45,1351.9,1386.6,363740
UCALFUEL,20190703,141.7,145,141.45,143.85,3637
UCOBANK,20190703,17.95,18.7,17.85,18.6,473202
UFLEX,20190703,246.9,246.9,241.2,242.9,85246
UFO,20190703,190.8,202,189.5,196.6,63717
UGARSUGAR,20190703,15.1,15.25,14.6,15,100553
UJAAS,20190703,5.7,5.85,5.65,5.8,71877
UJJIVAN,20190703,294,302.25,292,297.85,1768521
ULTRACEMCO,20190703,4549.95,4579.95,4540.2,4561.15,162479
UMANGDAIRY,20190703,49.55,50.55,49.5,50.25,2636
UMESLTD,20190703,1.7,1.7,1.7,1.7,540
UNICHEMLAB,20190703,172.8,175.5,171,174.65,32894
UNIENTER,20190703,85.95,89.2,82.95,83.3,2516
UNIONBANK,20190703,82.65,84.35,82.15,83.75,7703994
UNIPLY,20190703,63.1,64.6,61.5,63.8,140480
UNITECH,20190703,1.2,1.25,1.15,1.2,4482767
UNITEDBNK,20190703,10.2,10.5,10.1,10.25,341592
UNITEDTEA,20190703,310.45,313.9,307.05,309.1,662
UNIVCABLES,20190703,201,202.75,199.1,202.4,10205
UPL,20190703,658.5,662.65,648.1,651.8,2997163
URJA,20190703,2.2,2.2,2.1,2.15,762951
USHAMART,20190703,30.2,32.4,30.2,31.3,581970
UTINEXT50,20190703,282,283.99,279,279,108
UTINIFTETF,20190703,1255.7,1255.9,1255,1255.5,70
UTISENSETF,20190703,421.9,422,416.01,421.99,537
UTISXN50,20190703,330,330,329,329,200
UTTAMSTL,20190703,9,9.5,8.1,9.1,79391
UTTAMSUGAR,20190703,117.65,120.8,117.65,119.55,24066
UVSL,20190703,0.1,0.1,0.05,0.05,795763
V2RETAIL,20190703,167.8,177.4,165.05,174.7,22796
VADILALIND,20190703,531.9,531.9,511.5,519.2,4853
VAIBHAVGBL,20190703,862.9,875,860,870.3,9923
VAKRANGEE,20190703,35.3,35.9,34.55,35.2,1962281
VARDHACRLC,20190703,40.1,42.35,40.1,42.1,8001
VARDMNPOLY,20190703,4,4.1,3.8,3.9,1547
VARROC,20190703,468,479.95,468,477.9,14308
VASCONEQ,20190703,15.45,16,15.45,15.75,97730
VASWANI,20190703,8.4,9,8.35,8.55,743
VBL,20190703,967.9,969.9,943,958,257290
VEDL,20190703,174.45,174.45,170,172.7,9413540
VENKEYS,20190703,1650,1674.95,1633.75,1653.35,32617
VENUSREM,20190703,24.85,25.1,24.3,24.35,15605
VESUVIUS,20190703,1113.75,1119.5,1102.2,1114.45,1035
VETO,20190703,65.35,67.4,65.05,66.35,11183
VGUARD,20190703,242.5,243.05,240,241.9,280015
VHL,20190703,1979.95,1979.95,1889.95,1915,267
VICEROY,20190703,1.6,1.65,1.55,1.55,24663
VIDHIING,20190703,68.75,69.2,68,68.4,8207
VIJIFIN,20190703,0.55,0.55,0.5,0.55,35662
VIKASECO,20190703,7.35,7.35,6.75,6.85,789486
VIKASMCORP,20190703,2.9,2.9,2.7,2.8,199559
VIMTALABS,20190703,182,184.1,180,182.9,23820
VINATIORGA,20190703,2147.5,2200,2135.1,2188.75,35205
VINDHYATEL,20190703,1262.85,1294.95,1262.85,1271.3,8252
VINYLINDIA,20190703,67.05,69,67.05,68.8,5486
VIPCLOTHNG,20190703,17.5,18.8,17.15,18.65,289618
VIPIND,20190703,442.75,444.9,439.8,441.45,66156
VIPULLTD,20190703,45.7,46,44.35,44.6,201103
VISAKAIND,20190703,365.45,375,365.45,369.55,8862
VISASTEEL,20190703,6.2,6.4,6,6.05,3426
VISESHINFO,20190703,0.05,0.1,0.05,0.1,4739601
VISHNU,20190703,129.5,132.95,129.4,132.4,2202
VIVIDHA,20190703,0.35,0.35,0.3,0.3,63793
VIVIMEDLAB,20190703,16.9,17.1,16.5,16.7,143742
VLSFINANCE,20190703,54.15,56.05,54.15,55.75,13193
VMART,20190703,2171.3,2210.05,2161,2179.65,6524
VOLTAMP,20190703,1193,1193,1160.25,1180.35,4897
VOLTAS,20190703,647.8,647.8,635.5,640.85,1612988
VRLLOG,20190703,269.25,271.5,267.5,268.85,18648
VSSL,20190703,81.95,82,79.7,80.3,5350
VSTIND,20190703,3384.25,3384.25,3360,3369.8,357
VSTTILLERS,20190703,1275.55,1303,1268.1,1290.5,1805
VTL,20190703,1048.9,1057.9,1036,1051,111217
WABAG,20190703,338,350,336.5,339.05,407902
WABCOINDIA,20190703,6163.6,6177.5,6150,6167.25,789
WALCHANNAG,20190703,86.6,88.45,86.25,87.2,242868
WANBURY,20190703,13.75,14.1,13.2,14.05,9774
WEBELSOLAR,20190703,27.9,29.05,27.3,28.7,82382
WEIZFOREX,20190703,499.95,500,493.1,495.35,849
WEIZMANIND,20190703,34.95,34.95,33.15,34,318
WELCORP,20190703,145,148.4,141.5,143.45,267648
WELENT,20190703,131.45,131.95,129,129.4,63132
WELINV,20190703,155.15,162,153.25,157.35,1032
WELSPUNIND,20190703,58.45,59.1,57.05,58.1,1073604
WENDT,20190703,2592.95,2593,2550,2582.35,162
WHEELS,20190703,810.9,819.95,801.7,811.75,603
WHIRLPOOL,20190703,1647,1655,1595.3,1604.55,28298
WILLAMAGOR,20190703,22.95,23.2,22.6,23.2,2392
WINDMACHIN,20190703,20.4,20.4,20.4,20.4,19721
WINSOME,20190703,0.6,0.6,0.6,0.6,100
WIPL,20190703,78,86,78,80,14
WIPRO,20190703,284.9,285.6,282.05,282.85,1258276
WOCKPHARMA,20190703,371.75,373.8,365.05,369.3,527808
WONDERLA,20190703,282,282,276,276.4,5856
WSI,20190703,0.8,0.8,0.8,0.8,2555
WSTCSTPAPR,20190703,247.05,252.8,247.05,248.15,38120
XCHANGING,20190703,53.85,53.85,52.4,52.65,5411
XELPMOC,20190703,68.5,68.5,65.1,66.45,369
XLENERGY,20190703,0.6,0.6,0.6,0.6,10
XPROINDIA,20190703,33.55,34.95,33,34.25,1235
YESBANK,20190703,100.75,103.8,98.85,99.75,112667717
ZEEL,20190703,354,364.95,353.35,360.9,9791478
ZEELEARN,20190703,23.4,23.45,22.7,22.8,147976
ZEEMEDIA,20190703,12.15,12.5,12.05,12.35,431807
ZENITHBIR,20190703,0.4,0.45,0.4,0.4,36356
ZENITHEXPO,20190703,48.85,48.85,45.05,47.35,1217
ZENSARTECH,20190703,254.1,260.2,254.1,256.35,42362
ZENTEC,20190703,73.25,74,73,73.35,14526
ZICOM,20190703,1.5,1.55,1.45,1.45,27428
ZODIACLOTH,20190703,240.95,243.05,240,241.7,704
ZODJRDMKJ,20190703,32.2,34.5,31.8,33.7,541
ZUARI,20190703,149.15,154.15,148.55,149.1,20710
ZUARIGLOB,20190703,90.5,92.4,89.05,89.25,14733
ZYDUSWELL,20190703,1354.15,1374,1352.1,1364.15,1717
NSENIFTY,20190703,11932.15,11945.20,11887.05,11916.75,340527508,0
NIFTYJUNIOR,20190703,27642.35,27721.60,27535.55,27704.90,185313335,0
NIFTYMIDCAPLIQ15,20190703,4252.70,4277.35,4239.50,4266.60,88515033,0
NSE100,20190703,12025.20,12039.20,11981.45,12015.20,529062743,0
NIFTY200,20190703,6169.50,6178.10,6148.35,6166.60,913429866,0
NSE500,20190703,9762.85,9774.80,9731.50,9757.30,1065751622,0
NSEMIDCAP150,20190703,6387.55,6397.40,6371.25,6388.45,393271466,0
MIDCAP50,20190703,4920.80,4945.20,4908.65,4939.15,291000641,0
NSEMIDCAP,20190703,17775.25,17841.95,17734.70,17820.05,384367123,0
NIFTYSMALLCAP250,20190703,-,-,-,5170.55,-,0
NIFTYSMALLCAP50,20190703,-,-,-,3018.25,-,0
NSESMLCAP100,20190703,6242.50,6259.80,6227.70,6253.30,-,0
NIFTYLARGEMIDCAP250,20190703,-,-,-,6013.84,922334209,0
NIFTYMIDSMALLCAP400,20190703,-,-,-,5956.00,-,0
NIFTYAUTO,20190703,8063.25,8090.00,8024.65,8039.50,52767982,0
BANKNIFTY,20190703,31347.70,31467.15,31238.50,31382.30,224146516,0
NIFTYFINSERVICE,20190703,13758.20,13800.20,13702.30,13764.10,85155185,0
NIFTYFMGC,20190703,29776.35,29850.35,29609.35,29812.65,28596202,0
NSEIT,20190703,16091.10,16097.15,15906.40,15927.65,16757982,0
NIFTYMEDIA,20190703,2085.30,2123.20,2085.00,2111.75,68175299,0
NIFTYMETAL,20190703,2991.10,3007.55,2968.15,2992.15,82613321,0
NIFTYPHARMA,20190703,8120.75,8120.75,8032.25,8092.20,16079644,0
NIFTYPVTBANK,20190703,17299.30,17386.35,17242.90,17330.90,155794842,0
NIFTYPSUBANK,20190703,3207.60,3263.50,3186.00,3255.65,102541324,0
NIFTYREALTY,20190703,288.20,291.00,287.55,289.90,13310717,0
NIFTYCOMMODITIES,20190703,3661.75,3667.70,3643.10,3658.00,171806624,0
NIFTYCONSUMPTION,20190703,4807.10,4811.65,4794.10,4807.25,71013932,0
NIFTYCPSE,20190703,2361.65,2373.75,2354.05,2365.45,51298738,0
NIFTYENERGY,20190703,16201.75,16209.75,16124.30,16175.50,96308747,0
NIFTY100ESG,20190703,-,-,-,2208.21,401657254,0
NIFTY100ENHESG,20190703,-,-,-,2246.59,386009403,0
NIFTYINFRA,20190703,3412.35,3430.15,3404.50,3425.85,186124455,0
NIFTYMNC,20190703,13151.75,13151.75,13091.45,13109.45,42127620,0
NIFTYPSE,20190703,3655.85,3666.30,3645.55,3656.70,122796137,0
NIFTYSMEEMERGE,20190703,-,-,-,1482.97,879525,0
NIFTYSERVSECTOR,20190703,17080.00,17098.95,17018.35,17050.70,297601548,0
NIFTYSHARIAH25,20190703,-,-,-,4231.81,50943766,0
NIFTY50SHARIAH,20190703,-,-,-,2483.70,61147834,0
NIFTY500SHARIAH,20190703,-,-,-,2949.24,170915952,0
NIFTYABGROUP,20190703,-,-,-,3403.29,37526554,0
NIFTYMAHINDRA,20190703,-,-,-,10894.82,5803416,0
NIFTYTATA,20190703,-,-,-,7222.38,47380799,0
NIFTYTATA25CAP,20190703,-,-,-,5058.56,41728632,0
NIFTYABGROUP,20190703,-,-,-,3403.29,37526554,0
NIFTYLIQ15,20190703,4011.65,4026.00,3999.80,4016.10,219511519,0
NIFTY500VALUE50,20190703,-,-,-,4379.77,312772137,0
NIFTYALPHALOWVOL30,20190703,-,-,-,11851.24,83393946,0
NIFTYQUALLOWVOL30,20190703,-,-,-,8170.64,54402593,0
NIFTYALPHAQUALLOWVOL30,20190703,-,-,-,9285.27,56375647,0
NIFTYALPHAQUALVALLOWVOL30,20190703,-,-,-,7197.29,79735683,0
NIFTY50EQUALWEIGHT,20190703,12732.50,12756.60,12693.15,12726.05,340527508,0
NIFTY100EQUALWEIGHT,20190703,13392.60,13423.70,13348.45,13407.85,529062743,0
NIFTY100LOWVOL30,20190703,8838.90,8847.10,8813.95,8824.15,74094202,0
NSEDEFTY,20190703,-,-,-,5992.63,-,0
NIFTY50DIVPOINT,20190703,42.32,42.32,42.32,42.32,-,0
NIFTYDIVOPPS50,20190703,2681.80,2684.35,2672.10,2679.45,231411041,0
NIFTYALPHA50,20190703,12735.75,12745.30,12684.70,12725.90,141222848,0
NIFTY50ARBITRAGE,20190703,-,-,-,1828.74,-,0
NIFTY50FUTINDEX,20190703,-,-,-,4105.95,-,0
NIFTY50FUTTRINDEX,20190703,-,-,-,11959.85,-,0
NIFTYHIGHBETA50,20190703,-,-,-,1571.02,555585753,0
NIFTYLOWVOL50,20190703,-,-,-,10334.85,96347157,0
NIFTY200QUALITY30,20190703,-,-,-,9576.60,-,0
NIFTY50VALUE20,20190703,5501.40,5502.65,5464.60,5471.35,195576152,0
NIFTYGROWSECT15,20190703,6024.80,6043.15,5995.40,6027.15,139556592,0
NIFTY50TR2XLEV,20190703,6761.05,6775.65,6711.00,6743.65,-,0
NIFTY50PR2XLEV,20190703,5270.95,5282.30,5231.90,5257.35,-,0
NIFTY50TR1XINV,20190703,341.20,342.45,340.80,341.65,-,0
NIFTY50PR1XINV,20190703,386.40,387.85,386.00,386.90,-,0
NIFTY-GS-COMPSITE,20190703,1982.34,1988.11,1982.34,1984.36,-,0
NIFTY-GS-4-8YR,20190703,2055.27,2058.91,2055.27,2056.14,-,0
NIFTY-GS-8-13YR,20190703,1954.00,1958.39,1954.00,1955.08,-,0
NIFTY-GS-10YR,20190703,1799.16,1804.87,1799.16,1800.64,-,0
NIFTY-GS-10YR-CLN,20190703,939.03,942.11,939.03,939.84,-,0
NIFTY-GS-11-15YR,20190703,2084.53,2094.14,2084.53,2087.42,-,0
NIFTY-GS-15YRPLUS,20190703,2264.33,2268.88,2264.33,2268.67,-,0
VIX,20190703,14.25,14.32,13.52,13.70,0,0