20MICRONS,20190704,40,40,37.7,38.7,18059
21STCENMGM,20190704,18.05,18.05,17.35,18,190
3IINFOTECH,20190704,3.25,3.35,3.25,3.3,628709
3MINDIA,20190704,23245,23400,22680,22794.7,1071
3PLAND,20190704,8.35,8.65,8.35,8.4,1226
5PAISA,20190704,217.05,228.95,217,222,5905
63MOONS,20190704,111.25,113.35,107.95,108.95,78529
8KMILES,20190704,88.5,88.5,88.5,88.5,15582
A2ZINFRA,20190704,12.3,12.6,11.9,11.95,311535
AARTIDRUGS,20190704,522.1,527,510.7,519.95,10045
AARTIIND,20190704,1753.75,1795,1750,1771.95,49138
AARVEEDEN,20190704,20.05,20.25,19.3,19.65,10897
AAVAS,20190704,1503,1534.65,1503,1506.3,9915
ABAN,20190704,38.85,39.85,38,38.65,73360
ABB,20190704,1608,1665,1605,1652,184959
ABBOTINDIA,20190704,8800,8984,8790.05,8921.15,3593
ABCAPITAL,20190704,92.7,94.5,92.4,94.05,1017863
ABFRL,20190704,215.35,216.75,209.6,211.2,163745
ABMINTLTD,20190704,14,14,14,14,534
ABSLNN50ET,20190704,277.39,277.39,277.09,277.09,10
ACC,20190704,1566.9,1590,1564.05,1576.75,839957
ACCELYA,20190704,860,878,858.1,868,5976
ACE,20190704,94.05,95.05,94,94.05,82060
ADANIENT,20190704,160.1,161.8,154.3,156.1,15687573
ADANIGAS,20190704,175,177.5,173.55,174.1,473313
ADANIGREEN,20190704,52.5,53.4,50.25,51.05,2307705
ADANIPORTS,20190704,416,417.25,413.35,414.9,1101623
ADANIPOWER,20190704,65.8,66.9,64.7,65.35,22977698
ADANITRANS,20190704,234.2,235.9,227,228.95,84315
ADFFOODS,20190704,293.6,296.35,286.55,290,19670
ADHUNIK,20190704,1.35,1.4,1.3,1.35,37550
ADHUNIKIND,20190704,86.7,89.4,86.7,88,15446
ADLABS,20190704,5.8,5.8,5.35,5.6,117049
ADORWELD,20190704,340.05,349.2,340,344.05,2196
ADROITINFO,20190704,10.85,10.85,10.35,10.4,2377
ADSL,20190704,13.75,14.45,13.75,13.95,8538
ADVANIHOTR,20190704,62.05,62.05,61,61.1,1658
ADVENZYMES,20190704,172.2,174.9,170.6,171.25,59256
AEGISCHEM,20190704,201.85,208.4,200,206.9,84048
AGARIND,20190704,118.4,123.05,115.1,121.85,4524
AGCNET,20190704,110.35,116.65,110,115.6,4187
AGLSL,20190704,52.5,54.25,52.5,53.6,760
AGRITECH,20190704,63.75,63.85,61,61.4,15600
AGROPHOS,20190704,86.55,86.55,84.7,84.7,229
AHLEAST,20190704,190.1,196,190.1,193.35,100
AHLUCONT,20190704,350,359,344.8,346.45,8125
AHLWEST,20190704,337.95,337.95,327,333.5,190
AIAENG,20190704,1790,1844,1790,1826.65,11180
AIONJSW,20190704,21.55,22,21,21.3,22012
AIRAN,20190704,23.4,24,23.4,23.75,27103
AJANTPHARM,20190704,953,975,922,946.3,140061
AJMERA,20190704,170.35,173,168,169.3,34163
AKSHARCHEM,20190704,275.85,292,272.25,275.65,2352
AKSHOPTFBR,20190704,11.3,11.7,11.25,11.35,206388
AKZOINDIA,20190704,1822,1822,1772,1780.25,1974
ALANKIT,20190704,30.6,31,30.3,30.65,535168
ALBERTDAVD,20190704,391.5,398,391.5,392.85,4913
ALBK,20190704,49.2,51.5,49.2,50.65,7308323
ALCHEM,20190704,1.25,1.25,1.15,1.15,7594
ALEMBICLTD,20190704,42.6,43.7,42.4,43.35,93625
ALICON,20190704,543.55,573.9,543.55,560,454
ALKALI,20190704,41.05,41.95,40.8,41.45,5000
ALKEM,20190704,1716.85,1733.95,1703.65,1726.4,6533
ALKYLAMINE,20190704,845,848,830.55,836.2,2169
ALLCARGO,20190704,104.55,105.85,102.6,102.9,88691
ALLSEC,20190704,292.2,309.8,286,286,695820
ALMONDZ,20190704,17.3,17.3,16.35,16.5,3305
ALOKTEXT,20190704,3.5,3.55,3.35,3.4,3015201
ALPA,20190704,18.65,20.25,18.55,19.15,28380
ALPHAGEO,20190704,389.9,394.9,381.75,386.4,9929
ALPSINDUS,20190704,0.8,0.8,0.8,0.8,677
AMARAJABAT,20190704,635,652.5,634,648.2,730879
AMBER,20190704,831.25,831.25,820,826.05,7011
AMBIKCO,20190704,1064.95,1072.2,1034.6,1050.75,5479
AMBUJACEM,20190704,215.4,217.5,214.5,216.1,2031484
AMDIND,20190704,19.4,19.4,18,18,1313
AMJLAND,20190704,16.45,19.35,16.45,18.1,27598
AMRUTANJAN,20190704,301.35,303.9,300,300.35,7585
ANANTRAJ,20190704,31.5,32.35,31.15,31.7,158747
ANDHRABANK,20190704,23.45,24.15,23.45,23.9,1190838
ANDHRACEMT,20190704,3.9,4.05,3.9,4.05,36263
ANDHRSUGAR,20190704,318.4,324.9,316.7,321.1,19112
ANIKINDS,20190704,12,12,10.2,10.35,16206
ANKITMETAL,20190704,0.4,0.5,0.4,0.5,43307
ANSALAPI,20190704,5.2,5.65,5.2,5.65,91120
ANSALHSG,20190704,6.2,6.4,5.95,6,133010
ANTGRAPHIC,20190704,0.85,0.9,0.85,0.9,44012
ANUP,20190704,483,492,483,484.5,10405
APARINDS,20190704,578,588.05,577,585.05,9231
APCL,20190704,174,174,164.6,165.4,3185
APCOTEXIND,20190704,230.8,234.6,225,227.7,19264
APEX,20190704,259.95,268.2,258.25,265.05,101328
APLAPOLLO,20190704,1640,1677.9,1640,1657.9,24537
APLLTD,20190704,529.55,552.1,525,542.15,171921
APOLLO,20190704,124,124.5,122.25,122.6,6845
APOLLOHOSP,20190704,1335.65,1349.65,1322.2,1325.45,369704
APOLLOTYRE,20190704,201,201.6,199,199.4,1112054
APOLSINHOT,20190704,893.05,901,885,887.35,179
APTECHT,20190704,147,147.5,144.2,144.8,99166
ARCHIDPLY,20190704,32.55,33,30.6,31.2,42043
ARCHIES,20190704,21,21.15,20.6,20.95,47701
ARCOTECH,20190704,3.15,3.3,3.05,3.05,36658
ARIES,20190704,66.25,67.5,65.05,66.45,43604
ARIHANT,20190704,22.55,24.45,22.55,23.75,1064
ARIHANTSUP,20190704,51.1,54.1,51.1,53.85,57626
ARMANFIN,20190704,409,412.45,409,410,637
AROGRANITE,20190704,45.9,45.95,44.3,44.55,3106
ARROWGREEN,20190704,95,95,90.9,90.9,17766
ARROWTEX,20190704,12.9,13.5,12.25,13.3,1714
ARSHIYA,20190704,17.9,18.4,16.65,16.85,48756
ARSSINFRA,20190704,42.05,42.05,40.15,41.05,5245
ARVIND,20190704,67.25,70.1,67,68.85,3695526
ARVINDFASN,20190704,684,686,674.95,678.5,10891
ARVSMART,20190704,104.85,105.4,101,102.05,12928
ASAHIINDIA,20190704,212.6,216.55,212.6,214.05,5325
ASAHISONG,20190704,138.2,142.95,138.1,142.35,462
ASAL,20190704,45.1,46.9,44.6,44.8,4022
ASHAPURMIN,20190704,18.2,18.8,18.2,18.6,34624
ASHIANA,20190704,121.5,123.6,121.1,122.05,28227
ASHIMASYN,20190704,10.25,10.8,10.2,10.3,11503
ASHOKA,20190704,145.95,147.95,144,145.75,155960
ASHOKLEY,20190704,90.1,90.55,88.9,89.95,12528964
ASIANHOTNR,20190704,126.05,128.85,126.05,127.05,690
ASIANPAINT,20190704,1356,1366.35,1351.15,1359.7,902077
ASIANTILES,20190704,245.75,247.45,240.95,241.75,165118
ASPINWALL,20190704,143.2,148.95,143.2,143.6,1465
ASSAMCO,20190704,1.4,1.4,1.35,1.4,33317
ASTEC,20190704,456,458.9,445,446.65,2767
ASTERDM,20190704,128.85,130.7,126.7,127.3,220998
ASTRAL,20190704,1346,1346,1315,1322.9,13019
ASTRAMICRO,20190704,85.8,87.8,85.8,87.3,67791
ASTRAZEN,20190704,2110,2147,2100.1,2121.6,9664
ASTRON,20190704,111.15,114.3,110.25,112.2,424729
ATFL,20190704,503.35,512.7,503.35,507.15,3566
ATLANTA,20190704,9.75,10.2,9.6,9.85,18624
ATLASCYCLE,20190704,39.65,40.75,37.7,37.7,3904
ATUL,20190704,4002,4002,3940,3954.2,5222
ATULAUTO,20190704,274.95,275,271,271.25,4724
AUBANK,20190704,696,702.95,692.8,694.55,38790
AURIONPRO,20190704,111.4,112,109,109.65,2290
AUROPHARMA,20190704,593,608.25,593,605.1,3852443
AUSOMENT,20190704,35.55,38.55,35.5,36.4,759
AUTOAXLES,20190704,1087.4,1093.55,1055,1059.25,1476
AUTOIND,20190704,50.95,51.7,50.2,51,7086
AVADHSUGAR,20190704,333,344.9,332.95,334.9,63802
AVANTIFEED,20190704,349.8,354.7,349,350.1,165906
AVTNPL,20190704,24.05,25.4,24.05,25.1,20997
AXISBANK,20190704,810,813.2,804.3,808.85,5553273
AXISCADES,20190704,64,66.1,64,64.8,229457
AXISGOLD,20190704,2981.45,2987,2953,2957,114
AXISNIFTY,20190704,1226,1229.01,1217.66,1219.63,69
AYMSYNTEX,20190704,36,36.05,35,35.45,4540
BAFNAPHARM,20190704,4.8,5,4.8,5,2539
BAGFILMS,20190704,3.55,3.65,3.55,3.65,37443
BAJAJ-AUTO,20190704,2900,2909,2877,2894.8,249409
BAJAJCON,20190704,325.8,326,320.1,323.55,51266
BAJAJELEC,20190704,531.4,536.9,528,532.4,50811
BAJAJFINSV,20190704,8420,8556.1,8420,8537.55,144946
BAJAJHIND,20190704,7.8,7.95,7.65,7.7,1188864
BAJAJHLDNG,20190704,3723.8,3749.9,3695,3711.6,27677
BAJFINANCE,20190704,3730,3749.9,3705.15,3732.5,743616
BALAJITELE,20190704,57.6,59.15,57.2,57.85,27666
BALAMINES,20190704,372.1,377,372,373.75,5629
BALAXI,20190704,65.2,67.15,65.2,67.15,2456
BALKRISHNA,20190704,30.95,31.9,30.25,30.35,11463
BALKRISIND,20190704,748.2,756.85,745.4,751.55,398564
BALLARPUR,20190704,1.95,1.95,1.85,1.9,255697
BALMLAWRIE,20190704,181.55,183.4,179.35,180.9,55537
BALPHARMA,20190704,57.45,57.5,54.45,55,8386
BALRAMCHIN,20190704,142.25,148.9,141.35,147.9,1595823
BANARBEADS,20190704,45.05,46,44.45,45.8,139
BANARISUG,20190704,1465,1475,1440,1449.9,171
BANCOINDIA,20190704,120.1,124.8,120.1,122.55,19316
BANDHANBNK,20190704,560.5,568.1,556.7,559.3,886461
BANG,20190704,36.9,36.9,33.8,34.5,4820
BANKBARODA,20190704,126,131,126,129.4,44586582
BANKBEES,20190704,3201.05,3230.3,3200.71,3215.23,50253
BANKINDIA,20190704,93.4,95.8,93.35,94.5,15369281
BANSWRAS,20190704,66.2,68.7,66.2,67.2,2178
BARTRONICS,20190704,3.85,4,3.85,4,11445
BASF,20190704,1310,1325,1301,1305.2,2881
BASML,20190704,150.1,157.75,150.05,156.2,1602
BATAINDIA,20190704,1465,1468,1453.15,1457.25,224249
BAYERCROP,20190704,3349.95,3415,3275.4,3359.1,15821
BBL,20190704,1087.7,1099,1081.05,1095.2,3536
BBTC,20190704,948.85,983,938,972.2,200905
BCG,20190704,3.7,4,3.7,4,457623
BDL,20190704,336.9,338.8,329.6,332.3,33561
BEARDSELL,20190704,14,15.7,13.5,14.35,1721
BEDMUTHA,20190704,14.65,16.65,14.15,14.8,38599
BEL,20190704,113.2,114.45,112.35,113.6,4062454
BEML,20190704,915,924.5,912.3,916.4,886883
BEPL,20190704,62.6,63.8,61.55,63.15,369382
BERGEPAINT,20190704,319.35,322.15,318.5,320.45,290451
BFINVEST,20190704,248.3,250.9,245,245.2,15284
BFUTILITIE,20190704,176,180.3,176,178.5,130975
BGLOBAL,20190704,1.8,1.9,1.8,1.85,8474
BGRENERGY,20190704,52.75,54.2,52.5,53.05,37733
BHAGERIA,20190704,269.85,276,264.2,271.85,3804
BHAGYANGR,20190704,25.45,25.5,24.65,24.75,3830
BHAGYAPROP,20190704,23.1,25,23.1,23.65,2214
BHANDARI,20190704,1.65,1.75,1.65,1.7,68445
BHARATFORG,20190704,463,481.8,462.2,475.95,1988905
BHARATGEAR,20190704,101.75,102.95,100.5,100.95,13689
BHARATRAS,20190704,4200,4350,4173.05,4317.9,2161
BHARATWIRE,20190704,33.8,34.5,33,33.15,21156
BHARTIARTL,20190704,353.35,365,353,362.75,8407402
BHEL,20190704,73.15,73.65,72.45,73.1,5004601
BIGBLOC,20190704,29.45,29.5,27.6,29.35,2693
BIL,20190704,305,314.95,303.75,314.75,292
BILENERGY,20190704,2.65,2.65,2.65,2.65,68106
BINDALAGRO,20190704,13.3,13.5,13,13.1,16576
BIOCON,20190704,249.5,250.95,246.8,248.95,1646732
BIOFILCHEM,20190704,5.6,5.6,5.3,5.35,250
BIRLACABLE,20190704,92.5,92.5,90.9,91.15,15720
BIRLACORPN,20190704,587.15,591,576.8,590,78490
BIRLAMONEY,20190704,45.75,46,45.05,45.7,35265
BKMINDST,20190704,2.75,2.85,2.7,2.8,17996
BLBLIMITED,20190704,4.05,4.25,4.05,4.25,690
BLISSGVS,20190704,158.95,160,156.15,157.05,179474
BLKASHYAP,20190704,9.75,9.75,9.65,9.75,55891
BLS,20190704,97,100,97,98.55,21694
BLUECOAST,20190704,3.65,3.65,3.35,3.5,20741
BLUEDART,20190704,2659.8,2685,2641,2664.6,880
BLUESTARCO,20190704,761.35,773.55,755,765.7,20988
BODALCHEM,20190704,99.9,100.5,98.25,98.85,50787
BOMDYEING,20190704,109.5,112.45,108.9,109.75,1487658
BOROSIL,20190704,175,175.35,171,174.9,20005
BOSCHLTD,20190704,16715,16989,16621.5,16882.3,9836
BPCL,20190704,384,384,378.45,380,2084424
BPL,20190704,21.75,22.4,21.7,21.85,60632
BRFL,20190704,6.7,7.1,6.7,6.9,10321
BRIGADE,20190704,274.4,282,274.4,277.3,69818
BRITANNIA,20190704,2790,2850,2789,2841.35,346395
BRNL,20190704,84.55,91.8,80.6,86.1,21544
BROOKS,20190704,44.15,44.9,43.55,43.95,10285
BSE,20190704,616.8,618.95,614.05,617.7,46365
BSELINFRA,20190704,1.65,1.65,1.55,1.6,25370
BSL,20190704,31.5,31.5,29.55,29.85,7604
BSLGOLDETF,20190704,3288,3288,3094.05,3104.9,42
BSLNIFTY,20190704,139,139,129.54,131,462
BSOFT,20190704,89.5,92.25,88.85,91.75,472026
BURNPUR,20190704,1.8,1.9,1.8,1.9,47524
BUTTERFLY,20190704,176.7,177.55,175.1,175.7,5362
BVCL,20190704,15.5,15.8,14.5,15.75,1629
BYKE,20190704,23.95,24.5,23.6,24.35,21754
CADILAHC,20190704,237.7,238.6,235.25,236.75,450557
CALSOFT,20190704,14.85,14.85,14.15,14.8,12654
CAMLINFINE,20190704,59.2,61.2,58.2,58.45,278609
CANBK,20190704,288,293.45,284.45,287.15,7393529
CANFINHOME,20190704,356.65,362.95,356,357.95,225800
CANTABIL,20190704,245.75,245.8,237.45,242.05,6911
CAPACITE,20190704,269.85,272.8,269.85,271,18519
CAPLIPOINT,20190704,447,447.05,435.05,437.95,10707
CAPTRUST,20190704,128.9,134.95,128.9,130,386
CARBORUNIV,20190704,354.2,354.2,345.55,350,45908
CAREERP,20190704,66.05,66.05,65.4,65.5,1308
CARERATING,20190704,932,940.6,923.35,928.2,6478
CASTEXTECH,20190704,0.65,0.7,0.6,0.7,53374
CASTROLIND,20190704,132.25,133,130.5,132,1659820
CCHHL,20190704,5.6,5.6,5.35,5.5,15328
CCL,20190704,256,257.75,252.5,255.15,51841
CDSL,20190704,218.85,219.4,217.4,218.2,76410
CEATLTD,20190704,928,951.1,925.35,936,240684
CEBBCO,20190704,18.9,18.9,17.6,17.85,15457
CELEBRITY,20190704,6.6,6.9,6.6,6.85,2485
CELESTIAL,20190704,3.15,3.55,3.15,3.5,26536
CENTENKA,20190704,229.5,230,225.1,226.15,36436
CENTEXT,20190704,3.9,4.1,3.9,4.05,23626
CENTRALBK,20190704,21,21.4,20.65,20.75,1487392
CENTRUM,20190704,24.5,26.2,24.5,26,112924
CENTUM,20190704,530.05,559.95,530.05,546.1,2718
CENTURYPLY,20190704,173,173.9,169.05,172,138054
CENTURYTEX,20190704,991.05,993.95,967.35,972.4,805241
CERA,20190704,3001,3001,2950,2954.95,1459
CEREBRAINT,20190704,22.95,24.25,22.6,22.85,119428
CESC,20190704,793,794.4,778.35,780.3,164936
CESCVENT,20190704,494.9,494.9,464.35,466.65,23250
CGCL,20190704,169,172.15,166.9,168.6,363314
CGPOWER,20190704,27,27,26.05,26.25,2281761
CHALET,20190704,318.1,320.25,305,305,48030
CHAMBLFERT,20190704,185.9,185.9,182.15,183.25,192122
CHEMFAB,20190704,168.3,171.7,168.25,169,2604
CHENNPETRO,20190704,206,208,206,206.9,103412
CHOLAFIN,20190704,292,294.45,288.35,291.7,834850
CHOLAHLDNG,20190704,473,473,465,466.3,156729
CHROMATIC,20190704,0.6,0.7,0.6,0.65,12961
CIGNITITEC,20190704,316.85,316.85,304.6,307.45,34761
CIMMCO,20190704,27.35,27.45,25.3,25.8,23270
CINELINE,20190704,37,38.2,36.55,37.8,2621
CINEVISTA,20190704,5.2,5.2,5.2,5.2,300
CIPLA,20190704,554.65,555.65,550.6,551.55,639531
CKFSL,20190704,4.55,4.55,4.55,4.55,3832
CLEDUCATE,20190704,100.7,101.75,98.3,98.75,2723
CLNINDIA,20190704,303.25,312.65,300.6,311.15,16243
CMICABLES,20190704,114.5,115.5,113,114.4,7096
CNOVAPETRO,20190704,14.95,14.95,12.1,12.15,5523
COALINDIA,20190704,251.35,252.85,249.45,251.1,2555817
COCHINSHIP,20190704,382,385.9,382,383.85,34227
COFFEEDAY,20190704,222.15,231.9,222.15,226,90547
COLPAL,20190704,1150,1164.5,1146.8,1151.5,289112
COMPINFO,20190704,12.8,13.15,12.8,13,12416
COMPUSOFT,20190704,9.5,9.6,9.1,9.15,9139
CONCOR,20190704,573,579.95,569.45,573,348097
CONFIPET,20190704,33.25,33.25,32.6,32.9,109762
CONSOFINVT,20190704,40,41.8,40,40.35,449
CONTROLPR,20190704,238,238.95,233.15,236.65,1444
CORALFINAC,20190704,14.7,15,14.05,15,3633
CORDSCABLE,20190704,55.15,56.75,52.45,53.9,19456
COROMANDEL,20190704,420.3,426,418.4,423.15,56383
CORPBANK,20190704,26.45,28.8,26.4,27.5,2844696
COSMOFILMS,20190704,227.55,233.05,225.75,226.15,11482
COUNCODOS,20190704,2.25,2.35,2.25,2.25,20748
COX&KINGS,20190704,30.05,30.05,30.05,30.05,37223
CPSEETF,20190704,28.2,28.69,28.15,28.52,534210
CREATIVEYE,20190704,1.8,1.8,1.8,1.8,11601
CREDITACC,20190704,518.65,528,513.6,516.75,68167
CREST,20190704,106.05,108.45,104.75,106.5,3040
CRISIL,20190704,1439.8,1451.95,1421.5,1425.25,4567
CRMFGETF,20190704,3170,3170,3019,3094.45,13
CROMPTON,20190704,235,238,232.1,233.55,161758
CTE,20190704,34.3,36.4,33.3,35.1,6039
CUB,20190704,212.95,213.75,210.2,210.75,1026703
CUBEXTUB,20190704,10.25,11.5,10.25,11.25,838
CUMMINSIND,20190704,757.9,766,747.5,760.3,504244
CUPID,20190704,118.3,118.3,114.2,115.45,18567
CURATECH,20190704,1,1,1,1,400
CYBERTECH,20190704,53,58.5,51.25,57.85,647714
CYIENT,20190704,541.5,543,538.5,540.45,35084
DAAWAT,20190704,24.15,24.85,23.9,24.2,341405
DABUR,20190704,407.65,407.65,400.8,402.95,1981032
DALBHARAT,20190704,1043.45,1043.45,1017.3,1038.45,166853
DALMIASUG,20190704,105.1,108.1,105.1,107.75,124499
DAMODARIND,20190704,32.25,34.45,32.25,33.8,474
DATAMATICS,20190704,96.7,99.8,95.35,95.85,27801
DBCORP,20190704,195.55,197.5,192.1,192.25,19102
DBL,20190704,484.15,494.2,478.25,484.75,354591
DBREALTY,20190704,11.45,12.15,11.3,11.7,159935
DBSTOCKBRO,20190704,9.9,9.9,9.9,9.9,1
DCAL,20190704,217.2,222,213.3,217.05,48738
DCBBANK,20190704,230,235.65,230,231.9,381609
DCM,20190704,32,33.25,31.5,32.35,6067
DCMFINSERV,20190704,1,1,1,1,1
DCMSHRIRAM,20190704,567.35,569.85,552.4,554.75,79485
DCW,20190704,16.55,16.8,16.2,16.55,74528
DECCANCE,20190704,391,399.85,391,398.65,817
DEEPAKFERT,20190704,116.65,116.95,114.45,116.5,344208
DEEPAKNTR,20190704,302.6,309.25,302.6,306.55,145745
DEEPIND,20190704,141.4,144,141.4,142.2,7960
DELTACORP,20190704,175.95,176.9,173.05,174,331247
DELTAMAGNT,20190704,44.5,45,42.3,44.9,9288
DEN,20190704,55.05,56,54.25,55.2,16133
DENORA,20190704,233,239,233,236.15,633
DFMFOODS,20190704,242.45,247.05,240,241,11871
DGCONTENT,20190704,11.2,14,11,13.1,6741
DHAMPURSUG,20190704,189.95,203,189.05,200.2,806594
DHANBANK,20190704,16,16.3,15.95,16.2,186004
DHANUKA,20190704,435,439,431,435.25,24247
DHARSUGAR,20190704,8.45,8.9,8.35,8.65,8706
DHFL,20190704,84.5,86.6,81.55,83.2,32955058
DHUNINV,20190704,229.05,233.95,223,224,222
DIAMONDYD,20190704,799,817.9,799,813.5,101777
DICIND,20190704,323.95,324,323.65,324,42
DIGJAMLTD,20190704,1.8,1.8,1.8,1.8,39209
DISHTV,20190704,32.35,33.7,31,31.55,53358614
DIVISLAB,20190704,1631.4,1638.95,1611.95,1619.8,214179
DIXON,20190704,2338.05,2362,2328.75,2345.65,3533
DLF,20190704,193.7,196.9,192.5,194.6,9837342
DLINKINDIA,20190704,103,105,103,103.1,56597
DMART,20190704,1461,1475,1428,1433,264148
DNAMEDIA,20190704,0.5,0.6,0.5,0.6,63107
DOLLAR,20190704,246.5,249.5,245,245.7,1284
DOLPHINOFF,20190704,34,35.1,33.2,33.5,41498
DONEAR,20190704,32.95,33.7,32.25,32.5,10783
DPSCLTD,20190704,10,10,9.8,9.95,1997
DQE,20190704,4.2,4.2,3.8,3.9,1315
DREDGECORP,20190704,433,444.2,430.95,432.75,418358
DRREDDY,20190704,2601.1,2620,2593.05,2602.4,368100
DSSL,20190704,29,31.15,28.65,30.2,929
DTIL,20190704,194.35,195,189.55,192.95,401
DUCON,20190704,7.55,8.35,7.45,8.05,330237
DVL,20190704,86.55,91.9,86.5,90.9,13242
DWARKESH,20190704,26,26.75,25.9,26.5,502363
DYNAMATECH,20190704,1401.1,1413.05,1385.2,1403.45,516
DYNPRO,20190704,113.95,115.75,113.95,114.3,3398
EASTSILK,20190704,1.1,1.2,1.1,1.2,9356
EASUNREYRL,20190704,4.4,4.7,4.35,4.55,6126
ECLERX,20190704,755.05,761.95,752,758.6,9960
EDELWEISS,20190704,170,175.1,169.35,172.05,1013058
EICHERMOT,20190704,19754.65,20095,19636,19825.4,105134
EIDPARRY,20190704,177.85,183.8,176.15,181.7,122568
EIHAHOTELS,20190704,364.95,364.95,357.6,358.55,504
EIHOTEL,20190704,181.45,181.45,178.65,180.65,44832
EIMCOELECO,20190704,397.3,397.3,378.75,380.65,200
EKC,20190704,24.6,25.1,24.4,24.5,30403
ELAND,20190704,6.35,6.35,6.05,6.3,2405
ELECON,20190704,46.8,47.85,46.1,46.3,34850
ELECTCAST,20190704,17.1,17.8,16.95,17,90231
ELECTHERM,20190704,245.4,251.5,237,239.65,13144
ELGIEQUIP,20190704,266,267,258.8,261.35,84232
ELGIRUBCO,20190704,20.2,21.2,20.2,20.5,1645
EMAMILTD,20190704,304,309,298,307.7,750264
EMAMIPAP,20190704,95,97.5,90.05,92.4,6403
EMAMIREAL,20190704,66.6,66.6,61.1,62.55,15481
EMCO,20190704,2.3,2.3,2.1,2.3,30974
EMKAY,20190704,75.55,77.25,74.1,74.85,3538
EMMBI,20190704,165.65,165.8,155.85,156.5,28952
ENDURANCE,20190704,1094.2,1124.95,1090,1118.65,109425
ENERGYDEV,20190704,6,6.2,5.9,6.15,20407
ENGINERSIN,20190704,122.55,123.1,119.55,120,1577779
ENIL,20190704,418.35,428.4,418.35,420.25,1298
EON,20190704,24,24,22.9,23.05,7315
EQ30,20190704,321.8,337,321.8,337,2
EQUITAS,20190704,121,122.25,120.05,121.45,1497694
ERIS,20190704,496.5,504,489.05,498.4,83323
EROSMEDIA,20190704,16.3,17.45,16.3,16.3,6484628
ESABINDIA,20190704,1179.8,1179.8,1139,1151.9,3268
ESCORTS,20190704,573.4,581.95,567,570.9,2375051
ESSARSHPNG,20190704,8.55,9.1,8.55,8.65,6535
ESSELPACK,20190704,129.95,131,129.95,130.8,40026
ESTER,20190704,30,30.75,30,30.2,17528
EUROCERA,20190704,1.45,1.45,1.45,1.45,140
EUROMULTI,20190704,0.6,0.6,0.55,0.6,1271
EUROTEXIND,20190704,13.5,13.5,13.5,13.5,1220
EVEREADY,20190704,70,72.95,69.1,70.15,277548
EVERESTIND,20190704,402.55,420.3,397.4,411.65,27953
EXCEL,20190704,1.55,1.55,1.55,1.55,27217
EXCELCROP,20190704,3098.9,3098.95,3052.6,3059.7,1146
EXCELINDUS,20190704,962.8,973.9,962.8,968.2,2468
EXIDEIND,20190704,208.7,208.9,203.55,206.5,1467480
EXPLEOSOL,20190704,379,388,375.35,377.65,3685
FACT,20190704,48.95,48.95,45.25,45.55,710733
FAIRCHEM,20190704,531,575,528,560.2,20360
FCL,20190704,34.75,35.2,34.6,34.75,39207
FCONSUMER,20190704,41.05,42.1,41,41.5,977235
FCSSOFT,20190704,0.2,0.25,0.2,0.25,911589
FDC,20190704,186.5,189.9,186.5,186.85,12185
FEDERALBNK,20190704,109.8,110.2,108.45,108.85,6318349
FEL,20190704,35,36,35,35.7,127422
FELDVR,20190704,32.2,33.95,32.2,33.45,10021
FIEMIND,20190704,438,440,433.05,436,3688
FILATEX,20190704,40.2,41.4,39.7,40.25,747010
FINCABLES,20190704,414.8,415,407.85,410.4,75674
FINEORG,20190704,1395.5,1409.05,1373.15,1386.35,3560
FINPIPE,20190704,526,529.95,523,525.4,22809
FLEXITUFF,20190704,30.95,30.95,29.25,29.45,6746
FLFL,20190704,477.7,481.9,476.95,480.6,46698
FMGOETZE,20190704,572,588,572,583.15,10560
FMNL,20190704,34.9,36.65,34.9,36.05,8758
FORTIS,20190704,133.2,134.6,133.05,133.8,257284
FOSECOIND,20190704,1286.95,1348.35,1286.95,1301.65,611
FRETAIL,20190704,471.15,474,464.3,471.4,76393
FSC,20190704,555.35,616.95,554,577.15,33729
FSL,20190704,51.35,52.2,51.2,51.85,948603
GABRIEL,20190704,110.25,111.3,107.25,107.95,55052
GAEL,20190704,166.5,166.5,158.8,160.85,44510
GAIL,20190704,306.4,309.3,304.25,307.8,3983356
GAL,20190704,3.95,4.15,3.6,3.85,9984
GALAXYSURF,20190704,1260,1285,1251.25,1265.9,6629
GALLANTT,20190704,38.3,40.25,38.1,39.55,5834
GALLISPAT,20190704,37.1,40.45,37,38.05,213159
GAMMNINFRA,20190704,0.4,0.4,0.35,0.4,573547
GANDHITUBE,20190704,392.5,401.4,392.5,400.75,1307
GANECOS,20190704,288,297,288,293.2,4942
GANESHHOUC,20190704,46.55,48.3,46.55,47.15,6860
GANGESSECU,20190704,43,46.1,43,44.3,1614
GARDENSILK,20190704,14.05,14.4,14,14.2,11018
GARFIBRES,20190704,1220.9,1255,1220.9,1248.05,3363
GATI,20190704,73.9,73.9,72.05,72.95,313922
GAYAHWS,20190704,0.75,0.8,0.75,0.8,33265
GAYAPROJ,20190704,154.85,155.4,150,152.3,208215
GDL,20190704,127.2,129,126.25,127.05,231363
GEECEE,20190704,111.65,113,110.65,112.1,3115
GENESYS,20190704,115,121.8,103.55,111.05,396893
GENUSPAPER,20190704,5.85,5.85,5.6,5.65,25949
GENUSPOWER,20190704,23.5,24,23.25,23.4,43863
GEOJITFSL,20190704,33.15,33.7,33,33.05,89645
GEPIL,20190704,854,875,854,871.8,9176
GESHIP,20190704,268.9,275.9,268.9,274.6,33048
GET&D,20190704,238,243,236,236.6,9528
GHCL,20190704,240.5,240.65,238.5,239.85,17317
GICHSGFIN,20190704,256.85,260.8,254,255.2,22889
GICRE,20190704,225.1,233.4,223.9,229.7,1024319
GILLANDERS,20190704,41.9,41.9,40.1,41.5,949
GILLETTE,20190704,7480,7480.4,7442.1,7460.15,1440
GINNIFILA,20190704,10.65,10.65,10.35,10.5,24415
GIPCL,20190704,74.25,74.5,73.3,73.55,26700
GKWLIMITED,20190704,571.6,589.85,570,570.7,122
GLAXO,20190704,1187.95,1197.85,1177,1185,26376
GLENMARK,20190704,444.55,445.85,439.55,440.2,673117
GLOBALVECT,20190704,60,62.45,60,62,1978
GLOBOFFS,20190704,8.5,9.65,8.5,9.35,30587
GLOBUSSPR,20190704,135.2,136.6,131.85,132.85,17335
GMBREW,20190704,507,512,490.1,493.3,56277
GMDCLTD,20190704,75.35,75.55,74.4,74.7,60687
GMMPFAUDLR,20190704,1370.95,1378.05,1338,1342.6,1354
GMRINFRA,20190704,15.1,15.25,15.05,15.1,4982805
GNA,20190704,268.75,271.85,266.95,268.1,10846
GNFC,20190704,250.9,257.2,250.85,253.7,284492
GOACARBON,20190704,349,357,344.2,347.05,40222
GOCLCORP,20190704,256,261,252.85,259.85,1739
GODFRYPHLP,20190704,821,846.8,820.95,832.85,100476
GODREJAGRO,20190704,499.8,504,496.6,499.25,90854
GODREJCP,20190704,673,679.2,663.55,674.7,804769
GODREJIND,20190704,485.2,488.95,480,482.55,70050
GODREJPROP,20190704,954.4,972.05,942.05,946.4,1111155
GOKEX,20190704,97.7,99.25,97.35,98.05,43063
GOKUL,20190704,13.5,14,12.85,13.25,6717
GOKULAGRO,20190704,12.45,13.2,12.35,12.95,2811
GOLDBEES,20190704,3013.8,3013.8,2990.2,2994.5,8360
GOLDENTOBC,20190704,31.85,33.85,29.75,29.9,1947
GOLDIAM,20190704,128.5,128.9,125.1,125.6,72452
GOLDSHARE,20190704,3027.5,3027.5,3002.5,3021.7,1090
GOLDTECH,20190704,9.7,9.75,9.15,9.3,10528
GOODLUCK,20190704,65,65.85,64.5,65.05,6890
GPIL,20190704,220.35,223.9,220.3,221.9,13646
GPPL,20190704,83.05,84.25,83.05,83.75,327016
GPTINFRA,20190704,47.45,47.45,44.2,46.15,1050
GRANULES,20190704,99.5,102.1,98.5,100.25,317636
GRAPHITE,20190704,331.7,332.65,322.05,323.05,672026
GRASIM,20190704,930.1,945.8,925.6,941.6,1405857
GRAVITA,20190704,59.5,59.5,56.25,56.9,26984
GREAVESCOT,20190704,147.25,147.8,145.8,146.3,71639
GREENLAM,20190704,755,784.8,752.95,772.1,515
GREENPLY,20190704,167,174.3,165,171.05,60902
GREENPOWER,20190704,5.8,5.8,5.45,5.55,168949
GRINDWELL,20190704,605,607,599.95,601.85,10791
GROBTEA,20190704,355.05,355.05,313.5,322.75,457
GRPLTD,20190704,971,1000,966.1,975.6,59
GRSE,20190704,123.3,124.2,122,122.6,143173
GRUH,20190704,288.65,294.5,287.45,290.7,666986
GSCLCEMENT,20190704,19.2,19.25,18.9,19.1,2911
GSFC,20190704,93.55,93.75,92.8,93.25,705964
GSKCONS,20190704,7801,7830,7781,7797.75,6249
GSPL,20190704,197.65,197.65,192.5,194.75,60138
GSS,20190704,67.85,67.85,64.05,65.2,45077
GTL,20190704,2.7,2.8,2.7,2.8,13442
GTLINFRA,20190704,0.75,0.8,0.75,0.75,802110
GTNIND,20190704,7.55,7.95,7.2,7.75,2009
GTNTEX,20190704,8,9.2,7.95,8.35,2336
GTPL,20190704,54.15,55.7,54.1,55.45,6572
GUFICBIO,20190704,73.95,74,72.3,72.4,24938
GUJALKALI,20190704,520,522,512.25,519.8,15164
GUJAPOLLO,20190704,148.35,149.85,142,147.35,1121
GUJFLUORO,20190704,931.4,941.9,920.6,926.65,23930
GUJGASLTD,20190704,165,165.05,162.65,163.15,254454
GUJRAFFIA,20190704,12.4,12.4,12.4,12.4,100
GULFOILLUB,20190704,865,878.25,858.6,872.5,40774
GULFPETRO,20190704,52.5,52.7,50.1,50.9,8767
GULPOLY,20190704,44,45.95,44,44.9,6742
GVKPIL,20190704,5.8,6,5.75,5.85,1027102
HAL,20190704,705,714.3,705,711.65,5784
HARITASEAT,20190704,415,422.85,410,414.55,17496
HARRMALAYA,20190704,72.2,73.5,71.85,72.05,2925
HATHWAY,20190704,22.8,23.9,22.75,22.9,56554
HATSUN,20190704,703.05,708,702.9,704.8,1732
HAVELLS,20190704,794,794,781.7,783.8,924125
HAVISHA,20190704,0.85,0.85,0.85,0.85,1
HBLPOWER,20190704,23.1,23.4,22.9,23.05,151457
HBSL,20190704,6.85,7.6,6.85,7.45,4317
HCC,20190704,11.85,11.85,11.65,11.7,655874
HCG,20190704,142.05,149.95,142.05,147.55,21056
HCL-INSYS,20190704,12.95,12.95,12.25,12.5,269900
HCLTECH,20190704,1048.7,1051.2,1033.8,1040.75,1276519
HDFC,20190704,2277,2286.3,2265.1,2280.25,1597337
HDFCAMC,20190704,2015.8,2038.9,1996,2011.95,107722
HDFCBANK,20190704,2494.8,2497.9,2472,2483.8,1998491
HDFCLIFE,20190704,481.5,491.5,479.7,489.1,2192930
HDFCMFGETF,20190704,3110,3127.5,3085.1,3111.3,2437
HDFCNIFETF,20190704,1245.02,1248.89,1241.35,1245,1535
HDFCSENETF,20190704,4195,4197.24,4180,4188.9,292
HDIL,20190704,16.05,16.15,15.7,15.95,1605381
HEG,20190704,1446.7,1458.05,1401,1405.15,172793
HEIDELBERG,20190704,197.9,207,196.95,204.1,354645
HERCULES,20190704,102.6,102.95,101.2,102.05,4724
HERITGFOOD,20190704,406.45,411,406,407.55,18972
HEROMOTOCO,20190704,2590.25,2618,2585,2606.15,446710
HESTERBIO,20190704,1790.8,1850,1785.25,1832.2,1650
HEXATRADEX,20190704,13.75,13.75,13.75,13.75,652
HEXAWARE,20190704,381.1,382.25,371.05,372.85,979513
HFCL,20190704,19.6,19.6,19.15,19.3,1444679
HGINFRA,20190704,294.7,300.9,286.35,298.1,41655
HGS,20190704,632,647.9,632,644.65,4178
HIGHGROUND,20190704,2.6,2.8,2.6,2.6,43111
HIKAL,20190704,175.7,176.9,172.5,174.4,70797
HIL,20190704,1619,1628,1580,1595.5,8535
HILTON,20190704,12.25,13.15,12.25,12.95,796
HIMATSEIDE,20190704,161.55,166.55,161.55,162.6,40357
HINDALCO,20190704,208.4,209.5,206.25,206.9,4032487
HINDCOMPOS,20190704,192.35,198.9,189.4,192.6,1393
HINDCOPPER,20190704,40.7,41,40.05,40.2,377288
HINDMOTORS,20190704,6.8,7,6.6,6.95,327101
HINDNATGLS,20190704,23.8,24.4,22.2,22.95,43471
HINDOILEXP,20190704,127.6,128.2,126,127.15,77781
HINDPETRO,20190704,289.5,289.65,286.65,288.65,2302180
HINDSYNTEX,20190704,3.8,3.8,3.8,3.8,17
HINDUJAVEN,20190704,335.05,352.6,335.05,343.35,546
HINDUNILVR,20190704,1780.55,1798.7,1780.55,1793.6,646633
HINDZINC,20190704,241,241.75,236.8,239.85,894430
HIRECT,20190704,127.95,133,127.95,130.2,6952
HISARMETAL,20190704,57.2,57.2,53.6,53.6,914
HITECH,20190704,292.6,293,265.05,289.7,45066
HITECHCORP,20190704,80,94,79,89.35,4145
HITECHGEAR,20190704,228.05,231.2,224.95,226.45,881
HMVL,20190704,90.9,93,90.9,91.95,10976
HNGSNGBEES,20190704,3090,3120,2915,3009.46,46
HONAUT,20190704,25000.05,25194,24902.1,24944.2,1377
HONDAPOWER,20190704,917,929,904.2,915.85,1727
HOTELEELA,20190704,9.2,9.2,8.9,9,53223
HOVS,20190704,80.3,80.75,76.6,78.25,7986
HPL,20190704,61.3,62.2,60.1,60.3,17480
HSCL,20190704,104.7,104.7,103,103.95,182216
HSIL,20190704,255.8,260,255,257.9,17344
HTMEDIA,20190704,31.5,31.9,30.6,31.1,73438
HUBTOWN,20190704,18,18.5,17.85,18.15,28852
HUDCO,20190704,42.2,42.55,42.05,42.15,560550
IBMFNIFTY,20190704,118,119.4,117.4,119.35,2590
IBREALEST,20190704,116,120.3,116,118.3,5633407
IBULHSGFIN,20190704,692.7,729,692.25,703.85,30934915
IBULISL,20190704,194.6,200.4,192.95,199.5,347366
IBVENTURES,20190704,307.2,331,307.1,322.95,4196158
ICICI500,20190704,157.13,159,156.42,157.24,136319
ICICIB22,20190704,39.27,39.51,39.12,39.42,294228
ICICIBANK,20190704,438,441.4,434.1,436.2,11810688
ICICIGI,20190704,1115.25,1126.65,1112,1123.8,520416
ICICIGOLD,20190704,30.25,30.9,30.25,30.8,6309
ICICILIQ,20190704,1000,1000,999.99,1000,102689
ICICILOVOL,20190704,90.59,90.74,90.53,90.74,313
ICICIMCAP,20190704,66.85,66.89,66.43,66.5,26600
ICICINF100,20190704,128.45,128.8,127.8,128.55,4970
ICICINIFTY,20190704,125,125.51,123.52,125.35,170476
ICICINV20,20190704,57,57,56.5,56.75,6715
ICICINXT50,20190704,27.9,28.5,27.9,28.01,65016
ICICIPRULI,20190704,388.55,396.5,387.15,393.9,1929820
ICICISENSX,20190704,423.87,424.32,422.33,422.33,139
ICIL,20190704,32.65,33,32.25,32.65,36031
ICRA,20190704,3091,3248,3081.6,3211.25,1968
ICSA,20190704,0.2,0.2,0.2,0.2,1230
IDBI,20190704,36.95,37.85,36.8,37.65,7015717
IDBIGOLD,20190704,3111.05,3111.05,3100,3109.65,28
IDEA,20190704,11.95,13.15,11.8,12.35,142320663
IDFC,20190704,36.5,37.9,36.4,37.65,12006006
IDFCFIRSTB,20190704,45.25,45.75,44.7,45,9291774
IDFNIFTYET,20190704,123.2,123.2,123.2,123.2,100
IEX,20190704,139.25,142.95,138.85,139.8,66680
IFBAGRO,20190704,379.1,384,371,379.7,2487
IFBIND,20190704,757.35,763.9,752,756.2,3014
IFCI,20190704,9.15,9.35,9.1,9.15,1383091
IFGLEXPOR,20190704,185.4,194.4,185.4,190.75,390
IGARASHI,20190704,250.2,262.5,248.5,249.65,62627
IGL,20190704,302.65,306.35,301.7,302.5,1757766
IGPL,20190704,256.05,262.05,253.9,255.9,11590
IIFL,20190704,147.9,168.75,145.05,158.95,361938
IITL,20190704,78,78,73,77.5,9650
IMFA,20190704,201.15,204.8,199,200.9,15792
IMPAL,20190704,875,890.2,871,886.45,845
IMPEXFERRO,20190704,0.45,0.45,0.45,0.45,121
INDBANK,20190704,8.15,8.3,7.85,8.05,18008
INDHOTEL,20190704,151.65,152.95,151.45,152.15,249666
INDIACEM,20190704,104.8,105.4,104,104.5,1911817
INDIAGLYCO,20190704,231.65,240.25,231.05,234.9,52009
INDIAMART,20190704,1180,1338,1180,1301.95,7561613
INDIANB,20190704,260.25,264.5,259.1,260.15,944713
INDIANCARD,20190704,104,104,97.7,101.25,486
INDIANHUME,20190704,323.1,328.8,320,327.7,75755
INDIGO,20190704,1582.6,1647,1573.7,1635.75,1767038
INDLMETER,20190704,28.45,28.65,27.05,27.4,3624
INDNIPPON,20190704,417.9,423,412,415.2,1937
INDOCO,20190704,159.9,163,157.45,159.15,6233
INDORAMA,20190704,26.85,27,26.3,26.3,6104
INDOSOLAR,20190704,1.05,1.1,1,1.1,170351
INDOSTAR,20190704,361,366.25,359.1,364.4,10258
INDOTECH,20190704,102.95,102.95,97.05,100.75,6322
INDOTHAI,20190704,28,28.65,27.3,27.65,5312
INDOWIND,20190704,4.4,4.55,4.2,4.25,21165
INDRAMEDCO,20190704,37.6,38.45,37.6,37.95,11254
INDSWFTLAB,20190704,32.5,32.9,31.85,32.5,9174
INDSWFTLTD,20190704,3.9,4.2,3.9,4.2,3637
INDTERRAIN,20190704,99.9,102,99,101.3,6372
INDUSINDBK,20190704,1473,1513.5,1466.3,1493.1,4799912
INEOSSTYRO,20190704,451.4,472.95,451.4,461.3,1274
INFIBEAM,20190704,44.5,44.85,44.25,44.45,1578949
INFRABEES,20190704,351,355.26,351,354.25,1668
INFRATEL,20190704,266.25,266.5,261.75,263.1,1645218
INFY,20190704,729,736.4,728.6,733.8,3274064
INGERRAND,20190704,637,637,626.3,629.35,6718
INOXLEISUR,20190704,323.5,332.4,318.85,323.85,160621
INOXWIND,20190704,69.7,70.95,66.9,69.9,390265
INSECTICID,20190704,642.7,651.9,636.05,650.1,7063
INSPIRISYS,20190704,46.3,47.45,42,45.4,3072
INTELLECT,20190704,265.25,266.9,263.2,265.5,67181
INTENTECH,20190704,27.75,27.75,25.65,26.9,17587
INVENTURE,20190704,12.2,12.7,11.55,12.25,10581
IOB,20190704,12.45,12.75,12.4,12.65,2484617
IOC,20190704,155.5,157.1,155.3,156.55,3433538
IOLCP,20190704,212,217.45,210.1,213.45,234673
IPAPPM,20190704,430,430,427.6,429,70654
IPCALAB,20190704,965,967,941,949,115577
IRB,20190704,95.85,96.8,95.6,95.9,1120440
IRCON,20190704,410.55,413,402.95,403.95,26108
ISEC,20190704,219,223.8,219,222.45,91257
ISFT,20190704,109.75,109.75,105,105.25,368
ISMTLTD,20190704,5.9,6.15,5.85,6,8428
ITC,20190704,277.45,278.25,275.2,277.65,9697597
ITDC,20190704,266.8,269.8,262,263.3,31628
ITDCEM,20190704,106.4,108,105.8,107.2,35145
ITI,20190704,98.4,98.9,95.1,96.2,2541415
IVC,20190704,3.7,3.9,3.6,3.85,150391
IVP,20190704,84.95,85,84.95,85,135
IVRCLINFRA,20190704,0.65,0.7,0.6,0.65,435756
IVZINGOLD,20190704,3199,3199,3017.25,3100,3
IZMO,20190704,49.85,52.4,48.15,50.45,34757
J&KBANK,20190704,40.8,41.5,40.6,40.95,437857
JAGRAN,20190704,107.1,108.1,106.85,107.8,73881
JAGSNPHARM,20190704,25.9,25.9,25.55,25.8,4322
JAIBALAJI,20190704,26.05,26.8,26.05,26.5,5543
JAICORPLTD,20190704,105.4,106.7,104.2,104.75,418733
JAIHINDPRO,20190704,0.7,0.7,0.7,0.7,415
JAMNAAUTO,20190704,52.9,53.5,52.75,53.2,164710
JAYAGROGN,20190704,175,183.5,175,180.25,5496
JAYBARMARU,20190704,211.1,213.6,207.1,208.4,6612
JAYNECOIND,20190704,4.65,4.95,4.6,4.65,57000
JAYSREETEA,20190704,53.25,54.9,53.25,54.3,65864
JBCHEPHARM,20190704,364.7,368.05,364.7,365.15,20790
JBFIND,20190704,14.5,14.5,13.75,13.85,44025
JBMA,20190704,229.5,235.05,228,234.2,10082
JCHAC,20190704,1730.15,1770,1719.95,1762.35,2248
JETAIRWAYS,20190704,68.9,68.9,65.5,65.5,94567
JHS,20190704,21.8,22.5,21.65,21.9,8186
JIKIND,20190704,0.55,0.55,0.5,0.5,542
JINDALPHOT,20190704,29.5,29.5,29.5,29.5,624
JINDALPOLY,20190704,258.7,260.45,258.7,259.7,11340
JINDALSAW,20190704,83.4,85.5,83.4,84.3,290592
JINDALSTEL,20190704,144.5,146.3,141,142.1,12208125
JINDCOT,20190704,2.5,2.5,2.5,2.5,3010
JINDRILL,20190704,98.5,102.25,96.2,101,14542
JINDWORLD,20190704,71,72,68,70.5,64527
JISLDVREQS,20190704,21.8,22.15,21.6,22.15,29002
JISLJALEQS,20190704,25.8,27.9,25.75,27.25,8179628
JITFINFRA,20190704,9.1,9.5,8.9,9.1,5960
JKCEMENT,20190704,1013.9,1013.9,991.55,996.35,23996
JKIL,20190704,154.7,156,152.55,153.2,53532
JKLAKSHMI,20190704,333,336.8,330,332.75,27585
JKPAPER,20190704,131.6,131.6,128.1,128.6,298774
JKTYRE,20190704,80,80.5,79.6,79.75,177913
JMA,20190704,29,30.3,29,29.9,482
JMCPROJECT,20190704,135.5,139.75,135.5,136.75,18484
JMFINANCIL,20190704,76.2,77.4,75.1,76.5,477555
JMTAUTOLTD,20190704,1.7,1.75,1.65,1.7,37479
JOCIL,20190704,87.05,94.9,87.05,91.8,466
JPASSOCIAT,20190704,3,3.05,2.95,3,2243142
JPINFRATEC,20190704,1.55,1.55,1.5,1.5,1410327
JPOLYINVST,20190704,24,25.25,23.95,24.25,905
JPPOWER,20190704,2.05,2.05,1.95,2,308455
JSL,20190704,33.15,33.95,32.6,33.25,281053
JSLHISAR,20190704,78,81.4,78,80.4,103640
JSWENERGY,20190704,71.9,73.45,71.6,71.95,552290
JSWHL,20190704,2941.1,2949,2900,2924.85,996
JSWSTEEL,20190704,277,278,273.8,275.05,3266606
JTEKTINDIA,20190704,95,96.75,94.5,94.85,21549
JUBILANT,20190704,496,500.5,493.55,496.1,119244
JUBLFOOD,20190704,1262.1,1270,1253.8,1259.05,899521
JUBLINDS,20190704,96,96.4,94.1,95.25,2286
JUNIORBEES,20190704,286.7,287,284.64,285.08,83465
JUSTDIAL,20190704,788,795.85,774.5,779.8,2955603
JYOTHYLAB,20190704,160,162,158.55,161.15,63822
KABRAEXTRU,20190704,82.4,83.5,82.35,82.9,14048
KAJARIACER,20190704,577.5,587,576.3,584.35,266722
KAKATCEM,20190704,188.75,196.8,188.05,190.9,10888
KALPATPOWR,20190704,530.55,538.5,524,531.55,855344
KALYANIFRG,20190704,240,248,239.9,248,87
KAMATHOTEL,20190704,42.55,43.7,42.2,42.5,30658
KAMDHENU,20190704,161.15,167.4,161.15,163.85,10892
KANANIIND,20190704,3.95,3.95,3.95,3.95,2750
KANORICHEM,20190704,57,57.8,56,57,46644
KANSAINER,20190704,445.5,447.5,441.7,443.9,113072
KARDA,20190704,203,213.4,203,205.45,36808
KARMAENG,20190704,16,18.5,15.55,18.05,14005
KARURVYSYA,20190704,70.65,71,70.2,70.45,323651
KAUSHALYA,20190704,0.4,0.4,0.4,0.4,500
KAVVERITEL,20190704,3.15,3.45,3.1,3.35,1294
KAYA,20190704,574.9,574.95,562,566.3,1667
KCP,20190704,84.45,84.8,83.25,84.15,15533
KCPSUGIND,20190704,15.9,16,15.5,15.7,108405
KDDL,20190704,411.95,422,410,417.45,3005
KEC,20190704,328,340.95,324,332.85,1188427
KECL,20190704,12.65,13.25,12.65,13.15,30575
KEI,20190704,478,481,474.25,475.75,43437
KELLTONTEC,20190704,26.05,28.2,25.6,27.45,403080
KERNEX,20190704,24.2,26.35,24.2,26,10220
KESARENT,20190704,42.9,44.15,41.1,41.95,6703
KESORAMIND,20190704,72.5,73.5,68.25,68.9,622500
KEYFINSERV,20190704,38.4,38.4,38.4,38.4,1
KGL,20190704,1.05,1.05,0.95,1,2087115
KHADIM,20190704,305.9,312,303,304.55,1421
KHAITANELE,20190704,1.4,1.4,1.35,1.4,3117
KHAITANLTD,20190704,24.5,24.5,22.5,23.1,586
KICL,20190704,1756.85,1815,1756.85,1780.5,145
KILITCH,20190704,148,152.15,144.5,146,17246
KINGFA,20190704,668,668,641.05,644.1,1007
KIOCL,20190704,134.95,135,131.1,131.95,4770
KIRIINDUS,20190704,508.9,512.65,505.3,506.1,38192
KIRLOSBROS,20190704,182.55,200.2,182,194.25,58670
KIRLOSENG,20190704,194.05,196.9,192.1,196.25,67853
KIRLOSIND,20190704,800.05,809,799.95,804,916
KITEX,20190704,99.45,100.6,99.45,99.7,9874
KKCL,20190704,1179.75,1180,1171.35,1175.35,90
KMSUGAR,20190704,7.65,7.9,7.65,7.8,46085
KNRCON,20190704,288,288,281.45,282.45,118447
KOHINOOR,20190704,17.3,17.35,16.6,16.65,33226
KOKUYOCMLN,20190704,79.45,79.5,77.55,78.05,13330
KOLTEPATIL,20190704,220.15,234.8,220.1,232.75,225082
KOPRAN,20190704,37,37.9,36.6,37.15,29961
KOTAKBANK,20190704,1475,1504.85,1475,1497.8,3025925
KOTAKBKETF,20190704,328.3,328.3,322.33,323.08,425630
KOTAKGOLD,20190704,296.55,296.7,294.2,294.5,7824
KOTAKNIFTY,20190704,122.62,123.28,122.62,122.91,11032
KOTAKNV20,20190704,58.74,58.74,58,58.14,16057
KOTAKPSUBK,20190704,325,331.55,323.52,329.79,14753
KOTARISUG,20190704,10.05,10.2,10.05,10.2,8238
KOTHARIPET,20190704,17.25,17.4,16.15,16.5,7990
KOTHARIPRO,20190704,72.85,73.45,72.2,72.85,934
KPITTECH,20190704,98,99.4,95.8,98.8,120786
KPRMILL,20190704,616.9,619.8,610.05,614.75,5811
KRBL,20190704,318,318.35,309.3,315.95,166453
KREBSBIO,20190704,79.7,80,76.6,77.05,1124
KRIDHANINF,20190704,10.8,10.8,10.8,10.8,33264
KSB,20190704,710,724,710,721.2,1589
KSCL,20190704,474,480,471,475.2,56496
KSERASERA,20190704,0.15,0.15,0.1,0.15,777608
KSK,20190704,0.8,0.85,0.75,0.8,251884
KSL,20190704,209.9,210.6,204.5,206.25,20142
KTIL,20190704,44.9,45.8,42.6,44.35,15534
KTKBANK,20190704,104.2,105.95,104,105.2,833798
KWALITY,20190704,4.65,4.65,4.25,4.25,785851
L&TFH,20190704,119.75,121.9,119.3,120.05,7939811
LAKSHVILAS,20190704,70.2,72.6,70.1,70.5,2498712
LALPATHLAB,20190704,1056.6,1084,1056.6,1076.75,65396
LAMBODHARA,20190704,39.3,40,39.2,39.45,5715
LAOPALA,20190704,196.05,200.65,195.25,198,25750
LASA,20190704,12.35,12.9,11.9,11.9,59691
LAURUSLABS,20190704,351.1,355.5,351.1,351.55,22861
LAXMIMACH,20190704,5155,5225,5130,5204.6,1272
LEEL,20190704,8.75,9.1,8.65,8.8,38743
LEMONTREE,20190704,68.3,68.3,67.05,67.3,171038
LFIC,20190704,59.7,63.75,59.7,61.75,198
LGBBROSLTD,20190704,336.9,336.9,330.25,333.45,4412
LGBFORGE,20190704,3.8,3.8,3.8,3.8,7143
LIBERTSHOE,20190704,114.4,117.9,114.4,115.8,58783
LICHSGFIN,20190704,568.6,572.6,566.4,568.75,1008095
LICNETFGSC,20190704,19.58,19.89,19.32,19.32,29222
LICNETFN50,20190704,124.5,124.5,122.9,124.5,693
LICNETFSEN,20190704,489,489,472.95,472.95,5
LINCOLN,20190704,160,163.85,160,161.05,19398
LINCPEN,20190704,201.05,204,198,204,701
LINDEINDIA,20190704,518.85,521.95,512.05,513.4,6421
LIQUIDBEES,20190704,1000,1000.01,999.99,1000,797114
LIQUIDETF,20190704,1000.01,1000.01,999.99,999.99,43513
LOKESHMACH,20190704,46.7,47.5,46.65,46.8,5582
LOTUSEYE,20190704,19.25,20.85,19.25,19.4,871
LOVABLE,20190704,78.6,81.4,77.4,79.75,32082
LPDC,20190704,2.4,2.4,2.35,2.35,3912
LSIL,20190704,0.55,0.65,0.55,0.6,2420218
LT,20190704,1582.95,1590.6,1568.25,1571.7,1981745
LTI,20190704,1710,1718,1650,1655.8,517876
LTTS,20190704,1720,1729.95,1680.55,1698.4,168331
LUMAXIND,20190704,1287.95,1305.55,1252.6,1261.95,2907
LUMAXTECH,20190704,108,114.4,107.95,111,20652
LUPIN,20190704,754.7,759.75,748.15,754.35,1594101
LUXIND,20190704,1204.3,1217.9,1200.3,1210.05,50881
LYKALABS,20190704,22.1,22.5,21.55,22.1,13331
LYPSAGEMS,20190704,5,5.1,4.8,5,11045
M&M,20190704,671.5,674.2,665.3,672.15,1777421
M&MFIN,20190704,394.5,400.45,393.75,395.5,932149
M100,20190704,18.6,18.6,18.44,18.59,5588
M50,20190704,116.87,116.9,115.37,116.58,110
MAANALU,20190704,84.35,84.5,82.55,83.45,1080
MADHAV,20190704,36.45,36.45,35.2,35.75,745
MADHUCON,20190704,6.25,6.25,5.9,5.95,15271
MADRASFERT,20190704,30.8,31.5,27.8,28.5,1888283
MAGADSUGAR,20190704,127,131.95,126,130.55,15381
MAGMA,20190704,132.8,133.15,128.2,129.6,199636
MAGNUM,20190704,5.2,5.45,4.95,4.95,5561
MAHABANK,20190704,16.25,16.65,16.2,16.5,1055681
MAHAPEXLTD,20190704,83.8,89,81.8,81.8,201
MAHASTEEL,20190704,162.95,169.45,158,166.8,45808
MAHESHWARI,20190704,250,259.9,240,240.65,85899
MAHINDCIE,20190704,225.75,229,222.65,223.5,61237
MAHLIFE,20190704,420.6,420.6,412,414.8,9522
MAHLOG,20190704,486.9,488.85,484.05,485.5,5819
MAHSCOOTER,20190704,4574.95,4640,4566.1,4605.6,2490
MAHSEAMLES,20190704,422,428.2,422,425.35,4565
MAITHANALL,20190704,565,571.3,556.3,567.05,14055
MAJESCO,20190704,537,539.95,525,528,12669
MALUPAPER,20190704,20.5,21,20,20.8,4982
MAN50ETF,20190704,120,120.25,120,120.2,22
MANAKALUCO,20190704,6.4,6.4,5.5,5.7,5261
MANAKCOAT,20190704,4,4.2,3.95,3.95,4615
MANAKSIA,20190704,38.05,38.05,36.35,36.9,7196
MANAKSTEEL,20190704,17.2,18.25,16.95,17.05,4252
MANALIPETC,20190704,22.65,23,22.65,22.9,44781
MANAPPURAM,20190704,137.35,138.25,135.75,136.25,1556332
MANGALAM,20190704,29.05,30.65,28.75,29.4,5633
MANGCHEFER,20190704,38.8,38.8,37,37.3,82011
MANGLMCEM,20190704,255,255.25,250.55,252.25,3157
MANGTIMBER,20190704,10.1,10.1,9.75,9.95,3099
MANINDS,20190704,53,54.05,53,53.3,27317
MANINFRA,20190704,30,30.4,29.3,29.75,91516
MANPASAND,20190704,43.05,43.05,43.05,43.05,82538
MANUGRAPH,20190704,19.25,19.65,17.9,18.75,9935
MARALOVER,20190704,20.5,21.5,20,20.75,6235
MARATHON,20190704,96.05,100.1,92.2,97.9,6017
MARICO,20190704,372,375.5,371.25,374.2,1970504
MARKSANS,20190704,20,20.05,19.55,19.6,428361
MARUTI,20190704,6540,6588,6510.2,6544.45,576449
MASFIN,20190704,611.6,619.3,610,614.3,1880
MASKINVEST,20190704,35.15,35.15,35.15,35.15,33
MASTEK,20190704,477.6,483.9,477.6,480.45,13114
MATRIMONY,20190704,653.3,653.3,640,650.8,1310
MAWANASUG,20190704,48.2,49.9,47.7,49.55,138617
MAXINDIA,20190704,68,68.65,66.15,67.95,309211
MAXVIL,20190704,44.8,45.75,43.9,44.5,48037
MAYURUNIQ,20190704,283,283,267.35,270.2,15337
MAZDA,20190704,416.8,425.05,416.75,418.3,619
MBECL,20190704,2.9,2.95,2.75,2.8,44422
MBLINFRA,20190704,6.5,6.5,5.95,6.05,52577
MCDHOLDING,20190704,17.8,18.9,17.8,18.75,38079
MCDOWELL-N,20190704,578.1,581.35,573.3,575,1251513
MCLEODRUSS,20190704,13.7,13.9,13.6,13.6,473933
MCX,20190704,866.2,873.3,860.6,864.8,235296
MEGASOFT,20190704,7.15,7.85,7.15,7.85,43707
MEGH,20190704,65.95,66.15,64.1,64.35,368390
MELSTAR,20190704,1.55,1.55,1.55,1.55,20
MENONBE,20190704,76.8,77.95,75.8,76.3,38741
MEP,20190704,34.9,36.5,34.9,35.85,250417
MERCATOR,20190704,1.7,1.7,1.7,1.7,65182
METALFORGE,20190704,6.75,7.2,6.75,7.2,2251
METKORE,20190704,0.4,0.4,0.35,0.35,1332
METROPOLIS,20190704,973,1005.7,973,988.8,50841
MFSL,20190704,420,422.2,412.45,415.25,840005
MGL,20190704,820,835.9,817,828.3,273766
MHRIL,20190704,235.9,239.4,230.85,235.3,16239
MIC,20190704,0.75,0.75,0.65,0.7,25661
MIDHANI,20190704,129,131.25,127.65,127.85,46614
MIL,20190704,8.3,8.3,8.3,8.3,738
MINDACORP,20190704,107.4,108.3,106.25,107.1,25356
MINDAIND,20190704,311.5,317,310.5,315.1,96206
MINDTECK,20190704,42.6,43.95,39.5,42.65,26485
MINDTREE,20190704,904,909,890.5,899.05,613031
MIRCELECTR,20190704,17.5,17.8,17.25,17.35,32635
MIRZAINT,20190704,65.15,68.8,65.15,68.4,449039
MMFL,20190704,482.8,488.95,482.8,484.6,2256
MMTC,20190704,25.15,25.25,24.7,24.85,544494
MODIRUBBER,20190704,42.1,42.15,42.1,42.1,120
MOHITIND,20190704,5.85,6,5.6,5.9,7060
MOHOTAIND,20190704,28.35,28.6,26.25,26.25,4686
MOIL,20190704,155.2,157.7,154.05,154.7,74117
MOLDTECH,20190704,55.25,55.7,53.5,54.05,8951
MOLDTKPAC,20190704,274.8,274.8,270.2,272.9,27982
MONSANTO,20190704,2194.4,2213,2174.8,2189.3,1121
MONTECARLO,20190704,290,311.45,286.85,303.85,29699
MORARJEE,20190704,13.9,14,12.8,12.9,15186
MOREPENLAB,20190704,18.35,18.6,18.05,18.15,251581
MOTHERSUMI,20190704,127,127.35,124.65,126.85,3160760
MOTILALOFS,20190704,697.7,700.95,690,691.25,14714
MOTOGENFIN,20190704,41.8,41.8,41.8,41.8,79
MPHASIS,20190704,989.2,999.95,982.2,994.4,109226
MPSLTD,20190704,587,587,570,579.85,4342
MRF,20190704,56810,57000,56301.15,56539.45,3757
MRO-TEK,20190704,27.35,28,27.35,28,451
MRPL,20190704,60.2,60.7,60,60.25,308836
MSPL,20190704,6.85,6.95,6.65,6.65,6661
MSTCLTD,20190704,91,102.5,91,100.25,89035
MTEDUCARE,20190704,34.05,41.55,34.05,40.1,1035505
MTNL,20190704,9,9.25,8.85,8.95,2158870
MUKANDENGG,20190704,17.75,17.8,15.75,16.25,22566
MUKANDLTD,20190704,43.25,46,43.25,43.8,14480
MUKTAARTS,20190704,37.65,38.4,37.1,37.7,5011
MUNJALAU,20190704,42.8,42.8,41.8,42.1,19125
MUNJALSHOW,20190704,145.3,149.4,144.65,147.7,12834
MURUDCERA,20190704,19.15,19.4,18.65,18.8,46848
MUTHOOTCAP,20190704,702.1,712,700,701.8,2797
MUTHOOTFIN,20190704,639.7,639.7,622.25,624.65,680111
MVL,20190704,0.2,0.2,0.15,0.2,357226
N100,20190704,533.9,537.45,529,536.72,22372
NACLIND,20190704,29.4,29.85,28.25,29.35,13631
NAGAFERT,20190704,5.2,5.2,4.9,5.05,285107
NAGAROIL,20190704,0.3,0.3,0.25,0.3,366904
NAGREEKCAP,20190704,8.45,8.75,8.4,8.6,3723
NAGREEKEXP,20190704,18.8,18.8,17.5,18.2,3790
NAHARCAP,20190704,81.1,83.45,81.1,83.45,43
NAHARINDUS,20190704,33.85,33.9,32.5,32.65,4229
NAHARPOLY,20190704,34,35,33.6,34,2598
NAHARSPING,20190704,72.05,72.9,70.2,70.9,6942
NATCOPHARM,20190704,537.9,539.35,530.05,532.7,65548
NATHBIOGEN,20190704,422.3,427.85,415.3,423.6,6209
NATIONALUM,20190704,50.75,51.5,50.4,50.55,6389058
NATNLSTEEL,20190704,2.9,3.15,2.9,3,2467
NAUKRI,20190704,2288.9,2310,2260,2290.3,116118
NAVINFLUOR,20190704,715,715.7,704,706,11479
NAVKARCORP,20190704,28.45,28.6,28.1,28.3,82758
NAVNETEDUL,20190704,106.4,108.45,106.4,107.75,16011
NBCC,20190704,60.5,62.35,60.45,61.3,8365088
NBIFIN,20190704,1399,1400.75,1399,1400.45,6
NBVENTURES,20190704,95.4,98.3,95.1,97.15,153638
NCC,20190704,98,98.85,96.15,97.3,4491658
NCLIND,20190704,129.6,134.35,129.6,130.15,33826
NDGL,20190704,685,685,680,680.65,59
NDL,20190704,39.6,40.7,39.05,40.1,15767
NDTV,20190704,34.45,34.85,34.3,34.7,2545
NECCLTD,20190704,6.65,7,6.6,7,18046
NECLIFE,20190704,15,15,14.6,14.65,59008
NELCAST,20190704,50.5,50.5,48.15,48.95,13027
NELCO,20190704,303.25,308.8,299.55,301,77687
NEOGEN,20190704,349.6,355.1,335.2,337.5,46247
NESCO,20190704,552.2,565.2,552.2,558.55,10252
NESTLEIND,20190704,11810,11970,11799.95,11884.45,23714
NETWORK18,20190704,26.65,27.25,26.55,26.9,60097
NEULANDLAB,20190704,624.7,638.2,606,610,19915
NEWGEN,20190704,305,305.9,302,304,4914
NEXTMEDIA,20190704,14.5,14.85,13.6,14,1487
NFL,20190704,39.95,40.35,39.5,39.6,494675
NH,20190704,234.65,243,233.05,238.3,23149
NHPC,20190704,24.65,24.8,24.6,24.6,579066
NIACL,20190704,149.1,150.8,147.7,148,71404
NIBL,20190704,17.9,17.9,16.55,17.5,2430
NIFTYBEES,20190704,1260,1261.71,1251,1260.4,20431
NIFTYEES,20190704,15275,15275,15275,15275,1
NIITLTD,20190704,104.9,105.5,104.1,104.4,110323
NIITTECH,20190704,1327,1348.8,1323.55,1338.15,316523
NILAINFRA,20190704,6.95,7.2,6.5,6.95,266542
NILASPACES,20190704,2.2,2.2,2.2,2.2,13412
NILKAMAL,20190704,1207.85,1207.9,1190,1202.15,4191
NIPPOBATRY,20190704,466.05,482.45,465,469.3,478
NITCO,20190704,33.65,35,33.25,33.75,55055
NITESHEST,20190704,1.95,2,1.95,2,37120
NITINFIRE,20190704,0.55,0.55,0.5,0.5,292087
NITINSPIN,20190704,72,73.55,71.5,72,20939
NKIND,20190704,36,37.4,36,37.4,50
NLCINDIA,20190704,64.6,65.15,63.85,64.55,96699
NMDC,20190704,118,118.25,116,116.5,2172542
NOCIL,20190704,117.15,118.45,117,117.25,200452
NOIDATOLL,20190704,3.6,3.85,3.45,3.75,37525
NRAIL,20190704,220.15,224.6,217.25,219.05,2866
NRBBEARING,20190704,160.5,163.1,159,161.05,11161
NSIL,20190704,1034.3,1060.05,1032,1032.2,230
NTL,20190704,0.7,0.7,0.7,0.7,261
NTPC,20190704,144.45,144.45,142.35,143.45,5792826
NUCLEUS,20190704,336.3,347,336.3,343.6,13263
OBEROIRLTY,20190704,606.55,641.7,606.55,623.75,728815
OCCL,20190704,1199.9,1200,1180,1187.55,967
OFSS,20190704,3210,3268.9,3210,3235.95,16163
OIL,20190704,178.5,179.2,177.15,177.7,239935
OILCOUNTUB,20190704,6.95,7.8,6.95,7.7,45955
OISL,20190704,7.1,7.1,6.55,6.95,29518
OLECTRA,20190704,218.5,223.8,216,219.4,60659
OMAXAUTO,20190704,52.95,53.4,50.25,50.7,3711
OMAXE,20190704,199.6,200.25,199.3,199.65,338408
OMKARCHEM,20190704,8.2,8.2,8.05,8.2,23130
OMMETALS,20190704,23.35,23.35,22.05,22.8,11434
ONELIFECAP,20190704,7.25,7.35,7.15,7.3,2302
ONEPOINT,20190704,28.65,29.9,26.35,27.3,3343
ONGC,20190704,166.4,168.9,166.1,167.1,8827834
ONMOBILE,20190704,32.45,33.5,32.45,32.65,24955
ONWARDTEC,20190704,69.35,71,68.1,70.05,2818
OPTIEMUS,20190704,61.5,61.8,59.2,61.8,160395
OPTOCIRCUI,20190704,4.95,5,4.8,4.8,192603
ORBTEXP,20190704,123,123,118.05,119.9,2029
ORICONENT,20190704,19.9,20.2,19.6,19.95,13747
ORIENTABRA,20190704,19.25,19.35,19.1,19.25,6502
ORIENTALTL,20190704,11.35,11.8,11.35,11.65,7571
ORIENTBANK,20190704,94.25,96.1,94.25,94.95,2013101
ORIENTBELL,20190704,142.55,143.5,138.15,139,1501
ORIENTCEM,20190704,103.4,108.35,103.4,107.2,113582
ORIENTELEC,20190704,161.1,163,159.55,160.2,43021
ORIENTHOT,20190704,40.1,40.1,39.15,39.6,529000
ORIENTLTD,20190704,135.1,144.75,135.1,143.9,52
ORIENTPPR,20190704,30.05,30.65,29.7,29.95,203309
ORIENTREF,20190704,206.25,208.9,206,207.85,7031
ORISSAMINE,20190704,730,740.05,728.05,731.4,2278
ORTEL,20190704,1.7,1.75,1.7,1.75,5165
ORTINLABSS,20190704,12.9,13.6,12.9,13.1,3665
OSWALAGRO,20190704,7.2,7.2,6.6,6.7,13165
PAGEIND,20190704,20737,20925,20737,20876.9,5585
PAISALO,20190704,378,378,370.35,371.85,3424
PALASHSECU,20190704,37.2,40.95,36.95,40.9,1064
PALREDTEC,20190704,27.7,28.65,27.65,27.95,2556
PANACEABIO,20190704,155.05,160,155.05,156.85,8860
PANAMAPET,20190704,93.1,96.75,90.65,92.8,13571
PAPERPROD,20190704,261,261.85,254.5,258.2,8235
PARABDRUGS,20190704,1,1.05,1,1.05,5812
PARACABLES,20190704,10.9,11.5,10.9,11.1,126962
PARAGMILK,20190704,270.6,275.9,269.2,273.8,393504
PARSVNATH,20190704,3.2,3.4,3.15,3.2,43037
PATELENG,20190704,19.3,19.6,19.2,19.4,47739
PATINTLOG,20190704,37.85,38.95,37.85,38.4,9016
PATSPINLTD,20190704,8.25,10.05,8.05,8.3,198368
PCJEWELLER,20190704,44.2,44.35,42,42.35,13598560
PDMJEPAPER,20190704,13.05,13.5,12,12.7,54995
PDPL,20190704,5.25,5.25,5.1,5.1,1202
PDSMFL,20190704,328,334.95,328,333,928
PEARLPOLY,20190704,14,14,14,14,900
PEL,20190704,2020,2101,1923.4,1949,3263907
PENIND,20190704,33.5,34.5,33.3,33.75,48114
PENINLAND,20190704,6.6,6.7,6.25,6.35,166408
PERSISTENT,20190704,615.2,624.3,610.65,620.6,49544
PETRONENGG,20190704,7.1,7.1,6.75,6.8,213
PETRONET,20190704,248.6,253.5,248.5,252.65,2267909
PFC,20190704,133.3,135,131.85,133.05,3114144
PFIZER,20190704,3440,3473,3399.05,3423.85,16041
PFOCUS,20190704,56,57,53.75,54.6,2315
PFS,20190704,15.5,15.7,15.45,15.55,322568
PGEL,20190704,55.75,57.4,54,54.8,31891
PGHH,20190704,10900,11090,10875.05,10986.8,3219
PGHL,20190704,4240,4330,4225,4262.4,11956
PGIL,20190704,169,170.95,167,169.7,752
PHILIPCARB,20190704,117.2,118.8,115.8,116.5,241597
PHOENIXLTD,20190704,655.2,657.15,651,653.75,208281
PIDILITIND,20190704,1220,1242.2,1220,1226.85,755871
PIIND,20190704,1196,1208,1185.15,1197.95,21383
PILANIINVS,20190704,2169.9,2179.9,2126.05,2136.9,2853
PILITA,20190704,9.5,9.6,9,9.3,408441
PIONDIST,20190704,122.15,126.95,120.15,123.25,2592
PIONEEREMB,20190704,23.55,23.85,23.55,23.55,149
PIRPHYTO,20190704,25,27.05,25,26,154
PITTIENG,20190704,49.85,49.85,47.7,48,17339
PKTEA,20190704,130,135.65,130,134.2,44
PLASTIBLEN,20190704,188,190.5,188,190,3375
PNB,20190704,81.5,83.3,81.5,82.05,26764988
PNBGILTS,20190704,33.95,34.6,33.95,34.5,70265
PNBHOUSING,20190704,778,784.45,775,780.1,142572
PNC,20190704,15.8,16.25,15.7,15.7,4919
PNCINFRA,20190704,211.45,214.4,210.05,211.9,258449
PODDARHOUS,20190704,520.9,521,520.9,521,14
PODDARMENT,20190704,161,170,161,162.9,765
POKARNA,20190704,132.85,142.95,130.25,139.05,66180
POLYCAB,20190704,648.1,652,642.55,647.2,95235
POLYMED,20190704,183.35,190.5,182.9,189,1179
POLYPLEX,20190704,515.6,520.5,510.4,515.4,28985
PONNIERODE,20190704,115,117,110.05,116.15,1887
POWERGRID,20190704,209,210.8,207.7,210.2,6932278
POWERMECH,20190704,986,1015,985,1007.5,12363
PPAP,20190704,234,235,229.05,232.25,19502
PPL,20190704,87,88.7,87,87.15,10366
PRABHAT,20190704,66,67.8,65.65,66.65,32720
PRADIP,20190704,1.15,1.15,1.15,1.15,769
PRAENG,20190704,6.6,6.95,6.6,6.75,11917
PRAJIND,20190704,138.15,144.65,138.1,140.5,2525430
PRAKASH,20190704,63.3,63.3,61.4,61.65,248298
PRAKASHCON,20190704,2.65,2.8,2.6,2.7,350531
PRAXIS,20190704,98.05,98.75,94.25,96.55,4329
PRECAM,20190704,58,59.4,57.1,57.45,19553
PRECOT,20190704,37,37.95,36.2,37.95,1004
PRECWIRE,20190704,187.15,190.4,184.5,187.45,1987
PREMEXPLN,20190704,200.15,202.1,194.2,195.45,2207
PREMIER,20190704,3.85,3.9,3.6,3.6,3160
PREMIERPOL,20190704,23,23.9,21.7,23.1,3690
PRESSMN,20190704,26.95,26.95,24.35,25.6,7616
PRESTIGE,20190704,285,294,285,287.75,331870
PRICOLLTD,20190704,33,35.85,33,34.4,129889
PRIMESECU,20190704,36.55,37.95,35.6,36.8,52346
PROSEED,20190704,0.35,0.35,0.3,0.35,177519
PROVOGE,20190704,1.7,1.7,1.65,1.7,95948
PROZONINTU,20190704,21.2,21.3,20.7,20.7,32145
PRSMJOHNSN,20190704,91,92.2,90.3,91.5,174267
PSB,20190704,26.5,27.5,26.5,26.95,103635
PSL,20190704,0.85,0.85,0.8,0.85,21736
PSPPROJECT,20190704,557.5,557.5,546.55,550.9,18260
PSUBNKBEES,20190704,359,367.95,358.9,364.46,27513
PTC,20190704,67.45,67.85,66.9,67.05,415385
PTL,20190704,41.4,41.7,41.3,41.65,13126
PUNJABCHEM,20190704,647.6,667.2,636,645.75,2023
PUNJLLOYD,20190704,1.55,1.55,1.45,1.45,254426
PURVA,20190704,72.95,74,70.25,71.45,78545
PVR,20190704,1684.85,1706,1681.6,1691.85,307358
QGOLDHALF,20190704,1490,1498.45,1489,1492.8,252
QUESS,20190704,522,525.4,416.65,450.8,4152391
QUICKHEAL,20190704,166.8,168.7,166,167,47332
QUINTEGRA,20190704,1.3,1.3,1.25,1.3,30220
RADAAN,20190704,1.5,1.5,1.45,1.5,12710
RADICO,20190704,305.35,308.5,303.5,305.4,187516
RADIOCITY,20190704,57.35,58.75,56.3,56.7,20660
RAIN,20190704,100.45,101.9,97.1,98.65,477534
RAJESHEXPO,20190704,719,721.85,714.5,717.95,243842
RAJSREESUG,20190704,27.75,27.75,25.15,25.6,19370
RALLIS,20190704,151.95,158.35,151.8,157.15,238211
RAMANEWS,20190704,18.3,19.05,18.1,18.95,13461
RAMASTEEL,20190704,90.95,90.95,86.4,87.7,10096
RAMCOCEM,20190704,791,800.55,783.1,787.55,150095
RAMCOIND,20190704,198.5,199.45,194.1,194.95,32037
RAMCOSYS,20190704,222.7,225.4,220.5,220.95,7869
RAMGOPOLY,20190704,1.7,1.7,1.7,1.7,72
RAMKY,20190704,92.25,95.5,92.25,92.65,68025
RANASUG,20190704,2.85,2.9,2.8,2.9,156814
RANEENGINE,20190704,453.95,453.95,451.25,453.75,222
RANEHOLDIN,20190704,1076,1087.45,1050,1053.55,298
RATNAMANI,20190704,1004.95,1035,994.6,999.85,53732
RAYMOND,20190704,758,773.85,757,760.15,997642
RBL,20190704,650,650,637,639.8,4163
RBLBANK,20190704,651.9,663,650.8,654.15,1477866
RCF,20190704,64.4,64.6,63.4,63.6,801985
RCOM,20190704,1.5,1.5,1.5,1.5,2205503
RECLTD,20190704,167.9,169.55,166.05,167.4,2860446
REDINGTON,20190704,109.3,109.65,106.2,106.95,45657
REFEX,20190704,95.05,95.05,95.05,95.05,27949
RELAXO,20190704,467.7,482,458,463.2,111319
RELCAPITAL,20190704,64.7,66.35,63.55,64.35,17561531
RELCNX100,20190704,124,124.45,124,124.05,8066
RELCONS,20190704,52.47,52.47,50.51,51.23,1390
RELDIVOPP,20190704,30.78,30.78,30.54,30.78,205
RELIANCE,20190704,1281.4,1291,1280,1284,4275148
RELIGARE,20190704,30,31,27.55,28.1,414435
RELINFRA,20190704,55.05,56.7,53.7,54.65,27600893
RELNV20,20190704,580,582.5,577.91,578.19,566
REMSONSIND,20190704,91.6,97.5,91.6,96,5356
RENUKA,20190704,9.15,9.25,9,9.15,296465
REPCOHOME,20190704,373.9,376.65,371,373.05,54398
REPRO,20190704,553.6,560.9,551.95,557,1321
RESPONIND,20190704,91.5,92.9,90,90.15,161674
RETFMID150,20190704,64.15,64.27,63.22,63.95,161428
REVATHI,20190704,414.05,433.85,414.05,428.05,67
RGL,20190704,273,282.95,273,275.8,1096
RHFL,20190704,13.45,13.85,13.05,13.75,465432
RICOAUTO,20190704,61.3,61.5,59.5,60.3,105720
RIIL,20190704,305,307.7,302.75,304.2,63318
RITES,20190704,297.45,309.35,295.85,305.5,965314
RKDL,20190704,7.9,7.9,7.5,7.55,11658
RKFORGE,20190704,475,486.15,470.1,474.4,5579
RMCL,20190704,5.8,5.8,5.6,5.6,75482
RML,20190704,308.85,310,302.45,308.5,2671
RNAM,20190704,221.45,221.9,221.15,221.3,489687
RNAVAL,20190704,4.2,4.3,3.95,4.05,797608
ROHITFERRO,20190704,0.9,0.9,0.85,0.85,2776
ROHLTD,20190704,108.05,111.35,104.65,106.95,23207
ROLLT,20190704,1.65,1.75,1.65,1.75,224342
ROLTA,20190704,5.75,5.95,5.75,5.85,128754
ROSSELLIND,20190704,49.3,49.7,46.05,47.05,6488
RPGLIFE,20190704,236.05,241.75,232.1,234.85,4371
RPOWER,20190704,4.35,4.4,4.25,4.3,11550120
RPPINFRA,20190704,112.4,117,110.1,113.3,20683
RRSLGETF,20190704,19.49,19.49,19.49,19.49,548
RSSOFTWARE,20190704,23.25,23.3,22.7,22.75,11096
RSWM,20190704,148.15,151,148.15,149.7,4857
RSYSTEMS,20190704,43.45,50.4,43.45,46.9,152100
RTNINFRA,20190704,2.35,2.4,2.2,2.4,460776
RTNPOWER,20190704,1.85,2,1.8,1.9,1813742
RUBYMILLS,20190704,227.05,232.85,226.6,229.25,1844
RUCHINFRA,20190704,2.4,2.4,2.3,2.3,7061
RUCHIRA,20190704,95.05,96.5,94.1,94.6,11668
RUCHISOYA,20190704,5,5.1,4.95,5,1000347
RUPA,20190704,247.4,252,244.9,246.1,17194
RUSHIL,20190704,312,317,294,300.05,48793
RVNL,20190704,28.7,28.95,28.1,28.3,8082229
SABEVENTS,20190704,0.85,0.85,0.85,0.85,400
SABTN,20190704,3,3,2.85,2.9,6996
SADBHAV,20190704,244,244.75,236.15,238.15,117054
SADBHIN,20190704,67.55,69.25,65.1,66.2,17510
SAGARDEEP,20190704,63,63,59.95,60.25,1679
SAGCEM,20190704,660.65,670,660.65,665.9,751
SAIL,20190704,51.9,52.2,51.2,51.9,16530485
SAKAR,20190704,57.05,57.05,56.95,56.95,12000
SAKHTISUG,20190704,9.2,9.95,9.2,9.8,35064
SAKSOFT,20190704,324.8,338,319.45,325.6,14373
SAKUMA,20190704,17.45,19,16.95,17.05,847910
SALASAR,20190704,164.8,168.7,154.4,158.75,15777
SALONA,20190704,84.85,93.9,82,84.85,566
SALSTEEL,20190704,3,3,2.9,2.9,2813
SALZERELEC,20190704,131.35,134,127.6,129.8,19547
SAMBHAAV,20190704,3.65,3.75,3.6,3.65,19887
SANCO,20190704,18.55,18.6,17.8,18.05,14811
SANDESH,20190704,659.95,688,658,662.85,445
SANDHAR,20190704,287.9,297.15,287.85,290.6,4776
SANGAMIND,20190704,52.05,54.75,52.05,53.05,1646
SANGHIIND,20190704,64.4,66.6,64.35,66.05,54271
SANGHVIFOR,20190704,21.9,21.9,21.9,21.9,1
SANGHVIMOV,20190704,113.05,113.05,111.1,111.3,14827
SANOFI,20190704,5700,5730,5660,5715.95,19105
SANWARIA,20190704,5.75,5.8,5.55,5.65,866520
SARDAEN,20190704,230.2,233,226.25,228.65,7490
SAREGAMA,20190704,549.2,560.95,549.2,551.4,7926
SARLAPOLY,20190704,25.6,26.85,25.6,26.15,18548
SASKEN,20190704,716.05,716.05,695.15,697.65,20034
SASTASUNDR,20190704,107.1,109,107.1,108,1229
SATHAISPAT,20190704,5.9,6.35,5.9,6.35,3992
SATIN,20190704,288,290,281,283.5,27208
SBIETFQLTY,20190704,100,100,96.02,96.17,887
SBILIFE,20190704,760,762.25,752.55,757.4,271994
SBIN,20190704,367.25,370.9,366.2,367.4,19252646
SCAPDVR,20190704,0.55,0.55,0.55,0.55,418
SCHAEFFLER,20190704,4820.95,4900,4735.55,4886.85,5031
SCHAND,20190704,85.55,87.25,85.05,85.65,10955
SCHNEIDER,20190704,96.6,97.6,95,95.25,29914
SCI,20190704,32.2,32.65,31.85,32.25,699876
SDBL,20190704,119,124.95,119,122.65,9578
SEAMECLTD,20190704,459.9,483.9,445,477.6,30650
SELAN,20190704,174,176.95,172.1,172.95,11201
SELMCL,20190704,0.8,0.9,0.8,0.85,20570
SEPOWER,20190704,3.2,3.5,3.2,3.5,870
SEQUENT,20190704,66.2,66.8,66.1,66.2,50890
SESHAPAPER,20190704,975,998.7,975,978.85,1673
SETCO,20190704,18.65,19.9,18.6,19.5,69300
SETFGOLD,20190704,3016.5,3037.45,3016.5,3019,606
SETFNIF50,20190704,122.26,122.86,122.2,122.68,139463
SETFNIFBK,20190704,317.59,319.86,316.63,317.35,158621
SETFNN50,20190704,283,284.39,282.75,283.68,2948
SFL,20190704,1286.1,1329.8,1286.1,1328.25,4536
SGL,20190704,8.45,8.45,8.45,8.45,6930
SHAHALLOYS,20190704,13,13,11.65,12.8,9099
SHAKTIPUMP,20190704,407,420.4,405.7,412.9,238618
SHALBY,20190704,108.25,109.7,108,108.95,10075
SHALPAINTS,20190704,81,81,77.5,77.9,14341
SHANKARA,20190704,426.9,435.2,418.1,422.1,60304
SHANTIGEAR,20190704,117,121.5,116,118.1,31141
SHARDACROP,20190704,314.8,324.8,302.85,319,9327
SHARDAMOTR,20190704,1299.95,1319.95,1299.95,1313.85,119
SHARIABEES,20190704,254.49,254.49,253.31,253.31,125
SHEMAROO,20190704,344,348,340,341.05,2272
SHILPAMED,20190704,347.85,347.85,343.35,345.75,157384
SHIRPUR-G,20190704,14.8,15.2,14.35,14.55,20265
SHIVAMAUTO,20190704,29.55,30.4,29.5,29.8,18225
SHIVAMILLS,20190704,48.95,49.5,46.55,47.1,2904
SHIVATEX,20190704,134,136,130,135.95,889
SHK,20190704,129,132.95,128.55,131.45,100201
SHOPERSTOP,20190704,507.75,509,494,500.85,17468
SHREECEM,20190704,21622,21772.3,21349.05,21605.25,31351
SHREEPUSHK,20190704,113.65,117.45,113,114.25,12103
SHREERAMA,20190704,4.9,5.1,4.7,4.85,25129
SHREYANIND,20190704,153.05,154.25,151.25,151.75,21940
SHREYAS,20190704,141.4,141.85,137.05,138.45,3958
SHRIPISTON,20190704,928,928,895,902,31
SHRIRAMCIT,20190704,1562.7,1562.7,1531.25,1538.7,4439
SHRIRAMEPC,20190704,8.3,9.6,8.25,9.1,173561
SHYAMCENT,20190704,4.3,4.75,4.3,4.4,28599
SICAGEN,20190704,26.9,28.7,24.3,27.05,90223
SICAL,20190704,103.3,104.6,102,103.5,1631
SIEMENS,20190704,1332,1361.85,1327.55,1357.65,782113
SIGIND,20190704,30.1,32,30,31.75,6950
SIL,20190704,15.45,16,14.75,15.1,2530
SILINV,20190704,181.75,184.4,176.35,179.3,2094
SIMBHALS,20190704,7.25,7.5,6.8,7,49159
SIMPLEXINF,20190704,117.05,122,115.65,117.8,40552
SINTEX,20190704,3.15,3.15,3.15,3.15,365981
SIS,20190704,892,905.95,889,889.15,1020
SITASHREE,20190704,0.35,0.45,0.35,0.45,11421
SITINET,20190704,2.9,3,2.8,2.8,231570
SIYSIL,20190704,310,313.9,309.05,310.05,9395
SJVN,20190704,24.35,24.75,24.3,24.6,628719
SKFINDIA,20190704,1990.15,2022,1990.15,2008.5,203184
SKIL,20190704,8,8.7,8,8.35,4623
SKIPPER,20190704,59.7,61,58.8,59.9,13173
SKMEGGPROD,20190704,39.05,40,38.95,39.8,14436
SMARTLINK,20190704,106.8,107.5,106.8,107.05,4904
SMLISUZU,20190704,735.1,742,725,726.65,2437
SMPL,20190704,0.3,0.4,0.3,0.35,5056
SMSLIFE,20190704,435.5,447,425.25,434.7,651
SMSPHARMA,20190704,53,54.5,53,54.4,13535
SNOWMAN,20190704,34.2,34.75,34,34.35,81766
SOBHA,20190704,550.35,571.65,550.35,561.4,265143
SOLARA,20190704,453.05,461,448.25,452.45,7005
SOLARINDS,20190704,1194.1,1215,1194.1,1206.95,1832
SOMANYCERA,20190704,438,442.1,438,440.25,3271
SOMATEX,20190704,2.7,2.85,2.65,2.85,8388
SOMICONVEY,20190704,17.5,18.1,17.45,17.85,1153
SONATSOFTW,20190704,352.5,354,350,351.85,30136
SORILINFRA,20190704,189.95,201.05,189.95,200.6,195896
SOTL,20190704,1040.1,1064.05,1040.05,1048.45,161
SOUTHBANK,20190704,13.05,13.05,12.95,13,5483047
SOUTHWEST,20190704,23.4,24.6,23.4,24.6,2
SPAL,20190704,285.65,288,280.3,284.1,1479
SPARC,20190704,115,119.6,115,118.6,425999
SPCENET,20190704,1.15,1.15,1.05,1.05,14492
SPECIALITY,20190704,77,78.2,77,77.85,6236
SPENCERS,20190704,99.25,100.7,95.95,96.65,101309
SPENTEX,20190704,0.9,0.9,0.9,0.9,1002
SPIC,20190704,23.65,23.65,22.75,22.9,36517
SPICEMOBI,20190704,8.65,8.65,8.25,8.25,352
SPLIL,20190704,41.5,42.4,41.05,41.7,26646
SPMLINFRA,20190704,18.15,18.2,17.65,17.75,10674
SPTL,20190704,7.75,7.85,7.25,7.25,2076096
SPYL,20190704,0.2,0.25,0.2,0.25,11752
SREEL,20190704,188.95,188.95,182.9,184.4,2932
SREINFRA,20190704,18.05,18.45,17.9,18.25,436497
SRF,20190704,3044.75,3068.45,3030.15,3047.7,146597
SRHHYPOLTD,20190704,124.85,126.9,121.2,122.1,3025
SRIPIPES,20190704,189.8,199.9,189.5,198.55,242149
SRTRANSFIN,20190704,1084.9,1090.5,1058.1,1062.85,991299
SSWL,20190704,787.6,790,780.6,786.4,3533
STAMPEDE,20190704,0.95,0.95,0.9,0.9,192291
STAR,20190704,396.95,399.05,391,393.4,578811
STARCEMENT,20190704,117.7,122.75,116.05,120.95,131462
STARPAPER,20190704,108.5,110,107.8,108.2,11978
STCINDIA,20190704,120.25,122.7,118.15,119.1,141555
STEELCITY,20190704,58.5,60,58.5,59.8,1594
STEELXIND,20190704,12.6,12.6,12,12.1,1446
STEL,20190704,84,85.85,82.6,84.1,2717
STERTOOLS,20190704,206.05,211.65,206.05,209.2,1076
STINDIA,20190704,8,8,7.6,8,111
STRTECH,20190704,169.3,173.55,168.7,170.2,972060
SUBCAPCITY,20190704,8.55,8.55,8.55,8.55,274
SUBEX,20190704,6.25,6.6,6.05,6.25,566553
SUBROS,20190704,239.55,243.85,239.1,240.9,7220
SUDARSCHEM,20190704,329,329.35,326.3,328.45,5511
SUJANAUNI,20190704,0.2,0.25,0.2,0.25,30446
SUMEETINDS,20190704,2.8,2.85,2.75,2.75,49804
SUMMITSEC,20190704,485.15,498,485.15,489.7,827
SUNCLAYLTD,20190704,2301,2342.95,2299.9,2317.15,13467
SUNDARAM,20190704,1.75,1.75,1.65,1.7,169670
SUNDARMFIN,20190704,1672,1674.4,1631,1638.7,7254
SUNDARMHLD,20190704,85.6,89.05,85.6,87.95,13376
SUNDRMBRAK,20190704,309.95,314,303,308.45,2032
SUNDRMFAST,20190704,511,514,503,509.85,27326
SUNFLAG,20190704,36,37,36,36.15,19572
SUNILHITEC,20190704,0.4,0.5,0.4,0.45,140411
SUNPHARMA,20190704,396.7,398.05,391.2,392.1,3308295
SUNTECK,20190704,471.3,485.6,465,476.2,217803
SUNTV,20190704,513.55,518,509.6,510.9,1403921
SUPERHOUSE,20190704,93.8,95.85,93.8,95.05,4313
SUPERSPIN,20190704,5.2,5.4,5.2,5.25,28362
SUPPETRO,20190704,207.6,207.6,202.5,203.6,3412
SUPRAJIT,20190704,205.5,207.8,202.5,205.65,6302
SUPREMEIND,20190704,1129.75,1131,1106.25,1113.75,74232
SUPREMEINF,20190704,18.4,18.4,17.1,17.75,8658
SURANASOL,20190704,7.35,7.5,7.05,7.25,6964
SURANAT&P,20190704,4.45,4.55,4.05,4.2,6827
SURYALAXMI,20190704,26.05,27.7,24.9,25.3,8569
SURYAROSNI,20190704,222,224,219.65,220.5,39903
SUTLEJTEX,20190704,29.65,30,29.1,29.8,8014
SUVEN,20190704,271.8,273.9,270.15,272,208372
SUZLON,20190704,4.95,5.25,4.85,5.05,12732662
SWANENERGY,20190704,105,106.6,103.7,104.8,90271
SWARAJENG,20190704,1410.05,1416.55,1395.5,1407.45,2144
SWELECTES,20190704,288.95,288.95,272,275,92669
SYMPHONY,20190704,1260,1272.6,1230,1266.3,35118
SYNCOM,20190704,1.25,1.35,1.25,1.35,10411
SYNDIBANK,20190704,40.15,41.65,40.15,41.2,3308126
SYNGENE,20190704,330,335.9,324,331.55,198754
TAINWALCHM,20190704,57.05,59.85,57.05,58.8,653
TAJGVK,20190704,189,191.5,189,190,3558
TAKE,20190704,124,128,124,126.75,97870
TALBROAUTO,20190704,155.35,160.8,152.05,153.85,3034
TALWALKARS,20190704,53.15,53.95,52.4,53,31159
TALWGYM,20190704,103.3,108.45,103.25,104.05,41390
TANLA,20190704,71.9,72.95,67.95,68.15,376384
TANTIACONS,20190704,2.45,2.45,2.45,2.45,250
TARAJEWELS,20190704,0.75,0.8,0.7,0.8,6725
TARMAT,20190704,30.7,36.2,30.6,31.25,18398
TASTYBITE,20190704,9130.4,9139.95,9029.9,9101,154
TATACHEM,20190704,618.4,623,616.75,617.95,335538
TATACOFFEE,20190704,79.7,80.45,78.8,79.2,235653
TATACOMM,20190704,472.9,476,458.8,463.05,222903
TATAELXSI,20190704,921,922.1,904.2,914.35,297118
TATAGLOBAL,20190704,272.2,273,268.6,269.65,2067702
TATAINVEST,20190704,907,919.5,900,901.7,10421
TATAMETALI,20190704,599.4,603.65,594,596,10683
TATAMOTORS,20190704,162.5,167.75,162,165.2,19512938
TATAMTRDVR,20190704,80.4,82.5,79.6,80.7,4150922
TATAPOWER,20190704,73.5,74.05,71.8,72.15,4570483
TATASPONGE,20190704,527,533,519.1,521.05,111437
TATASTEEL,20190704,500,502.65,493.75,495.3,7263059
TATASTLBSL,20190704,30.2,30.4,30.05,30.1,564369
TBZ,20190704,45,45.5,44.05,44.55,31158
TCI,20190704,299.25,303.75,296,298.15,9033
TCIDEVELOP,20190704,360,360,342.5,349.65,85
TCIEXP,20190704,662.9,663,641,656.6,15483
TCIFINANCE,20190704,11.65,11.8,10.6,11.45,42475
TCNSBRANDS,20190704,790,804,790,795.15,1459
TCPLPACK,20190704,344.9,344.9,332.05,335.5,1228
TCS,20190704,2234,2252,2230.1,2242.65,984140
TDPOWERSYS,20190704,163.1,168.35,162,162.3,21278
TEAMLEASE,20190704,3084,3121,3031.6,3061.1,13790
TECHIN,20190704,3.95,3.95,3.6,3.95,10108
TECHM,20190704,701.4,706.75,697,700.6,2838357
TECHNOE,20190704,270,275,266,269.2,10968
TECHNOFAB,20190704,25.45,25.5,24.65,25.35,1760
TEJASNET,20190704,137,141.65,136.1,140.3,274662
TERASOFT,20190704,36.5,36.5,34.6,35,8186
TEXINFRA,20190704,49.3,51.5,48.7,49.95,8243
TEXMOPIPES,20190704,17.95,18.25,17.95,18.15,39645
TEXRAIL,20190704,69.2,69.65,68.15,68.35,120171
TFCILTD,20190704,89.95,92.9,86.5,89.65,945462
TFL,20190704,6,6.35,5.95,5.95,8410
TGBHOTELS,20190704,5.1,5.5,5.05,5.4,11488
THANGAMAYL,20190704,347.05,347.05,333.05,336.35,5743
THEINVEST,20190704,125,130,123,127.45,1170
THEMISMED,20190704,200,207.2,192,201.45,2058
THERMAX,20190704,1051.85,1068.8,1046,1061.7,27467
THOMASCOOK,20190704,216.8,216.8,184.55,199.4,1612711
THYROCARE,20190704,463.55,469.8,463.55,466.15,4072
TI,20190704,12.75,12.75,11.5,12.25,129122
TIDEWATER,20190704,4835,4893.95,4835,4861.1,286
TIIL,20190704,445.05,453.9,435,441.5,3362
TIINDIA,20190704,385.35,391,385,386.7,8274
TIJARIA,20190704,13.75,13.75,13.25,13.5,4590
TIL,20190704,246.15,257.15,246.1,249.75,1796
TIMESGTY,20190704,34.65,36.75,34.65,36.75,3
TIMETECHNO,20190704,94,96,92.4,94.05,137912
TIMKEN,20190704,724.6,732.8,716.25,718.05,13918
TINPLATE,20190704,141.5,142.4,137.85,138.75,286327
TIPSINDLTD,20190704,56.5,56.8,55.6,56.4,691
TIRUMALCHM,20190704,79.25,81.9,78.7,80.85,258062
TITAN,20190704,1321.8,1321.8,1286,1290.35,2901447
TMRVL,20190704,17.35,18.4,17.1,17.5,6724
TNPETRO,20190704,36.25,36.25,34.9,34.95,25594
TNPL,20190704,181.75,181.75,178.5,178.75,16133
TOKYOPLAST,20190704,50.85,51.7,50.1,50.5,300
TORNTPHARM,20190704,1554,1556.6,1535.05,1545.15,165531
TORNTPOWER,20190704,308.2,313,302,303.7,2495658
TPLPLASTEH,20190704,140.8,143,137.05,138.9,2792
TREEHOUSE,20190704,4.6,4.6,4.45,4.55,10680
TREJHARA,20190704,20,20.5,19.05,19.6,7170
TRENT,20190704,456,456,446.1,449.1,132653
TRF,20190704,115.25,115.4,113.5,114.1,6808
TRIDENT,20190704,62.2,63.5,61.95,62.8,365962
TRIGYN,20190704,65.55,66.25,63.05,63.7,39685
TRIL,20190704,11.95,12,11.25,11.55,80269
TRITURBINE,20190704,104.2,105.7,103.1,104,5631
TRIVENI,20190704,69.25,70.6,69,69.6,558498
TTKHLTCARE,20190704,600,600,595,599.75,451
TTKPRESTIG,20190704,6752.9,6822,6752.9,6794.15,3662
TTL,20190704,46.85,47.45,45.25,45.9,4131
TTML,20190704,4.3,4.3,4,4.1,1630495
TV18BRDCST,20190704,24.2,24.45,24,24.1,1134660
TVSELECT,20190704,164.65,166.5,163.25,165.2,33818
TVSMOTOR,20190704,435.95,439.7,430.2,432.35,998691
TVSSRICHAK,20190704,1896,1899,1853,1883.45,636
TVTODAY,20190704,286.9,290.45,278.65,280.8,29409
TVVISION,20190704,2.15,2.3,2.1,2.3,6346
TWL,20190704,62.4,63.05,61,61.3,194579
UBL,20190704,1397.35,1397.35,1362,1367.85,474606
UCALFUEL,20190704,147.7,147.75,141.45,142.65,4198
UCOBANK,20190704,19,19.5,19,19.4,2021409
UFLEX,20190704,246,246,242,242.7,11953
UFO,20190704,195.75,199.95,194.75,195.75,17077
UGARSUGAR,20190704,14.75,15.25,14.75,14.9,60709
UJAAS,20190704,5.8,6.25,5.7,6,223916
UJJIVAN,20190704,299.7,302.95,294.6,295.9,1239947
ULTRACEMCO,20190704,4567.8,4664,4567.75,4645.35,407225
UMANGDAIRY,20190704,51,51,49.6,50.2,7135
UMESLTD,20190704,1.65,1.65,1.65,1.65,33
UNICHEMLAB,20190704,175.95,176,173,173.3,26654
UNIENTER,20190704,84.5,89.8,84.1,87.45,18643
UNIONBANK,20190704,84.35,86.6,84.1,84.85,14709092
UNIPLY,20190704,66.95,66.95,65,66.95,1591190
UNITECH,20190704,1.2,1.25,1.15,1.25,3201922
UNITEDBNK,20190704,10.95,11.05,10.6,10.9,1697457
UNITEDTEA,20190704,312,312,308,308,269
UNIVCABLES,20190704,196,203.95,196,200.9,7231
UPL,20190704,654.85,705.95,652.9,698.35,12488054
URJA,20190704,2.2,2.3,2.15,2.25,1069960
USHAMART,20190704,31.7,32.15,31.05,31.4,314461
UTINEXT50,20190704,266.01,283,266.01,282.95,278
UTINIFTETF,20190704,1257,1262.95,1254.15,1260.61,8837
UTISENSETF,20190704,422,422,419,419,125
UTISXN50,20190704,332.5,332.5,332.5,332.5,2
UTTAMSTL,20190704,9.4,10.4,8.95,10.15,267105
UTTAMSUGAR,20190704,120.7,124,118.8,123.1,102015
UVSL,20190704,0.1,0.1,0.05,0.1,1732304
V2RETAIL,20190704,178,178,171.8,174.75,17397
VADILALIND,20190704,521.05,522.1,508,509.4,13550
VAIBHAVGBL,20190704,875,875,860,860.1,4761
VAKRANGEE,20190704,35.4,36.75,35.3,36.2,5774866
VARDHACRLC,20190704,40.7,42.45,40.7,41.5,4361
VARDMNPOLY,20190704,3.9,3.9,3.8,3.8,1961
VARROC,20190704,472.5,494,472.5,477,12417
VASCONEQ,20190704,15.45,16.4,15.45,15.9,237369
VASWANI,20190704,8.1,8.9,8,8.5,1491
VBL,20190704,959,969.45,953,958.15,57466
VEDL,20190704,173.6,174.2,170.2,171.05,5479013
VENKEYS,20190704,1659.5,1684.4,1646,1651.7,41684
VENUSREM,20190704,24.95,25.6,24.05,24.65,6790
VESUVIUS,20190704,1106.8,1115.9,1105,1110.55,1129
VETO,20190704,66.35,68.3,65.5,67.75,25110
VGUARD,20190704,242,249.75,242,246.95,772143
VHL,20190704,1921.15,2000,1905,1968.05,240
VICEROY,20190704,1.6,1.6,1.55,1.6,7224
VIDHIING,20190704,69.15,69.25,66,66.45,22501
VIJIFIN,20190704,0.5,0.55,0.5,0.55,53750
VIKASECO,20190704,6.95,7.3,6.65,7.1,707776
VIKASMCORP,20190704,2.95,2.95,2.7,2.9,230215
VIMTALABS,20190704,184.4,184.4,181.55,182.6,14355
VINATIORGA,20190704,2200,2261,2199.7,2254.2,44248
VINDHYATEL,20190704,1281.45,1289.95,1265,1271.1,989
VINYLINDIA,20190704,69,69.8,68.1,68.75,7271
VIPCLOTHNG,20190704,18.7,18.8,17.3,17.7,100358
VIPIND,20190704,441.4,446.25,439,440.15,58574
VIPULLTD,20190704,44.2,45.45,44,44.6,82495
VISAKAIND,20190704,366.5,384,366.5,372.25,16422
VISASTEEL,20190704,6.1,6.35,5.7,6.05,9763
VISESHINFO,20190704,0.05,0.1,0.05,0.1,1338975
VISHNU,20190704,130.15,130.15,123.35,124,28776
VIVIDHA,20190704,0.35,0.35,0.3,0.3,87067
VIVIMEDLAB,20190704,17.1,17.25,16.5,16.7,57704
VLSFINANCE,20190704,56.25,57.95,55.15,56.9,16675
VMART,20190704,2190,2224.9,2171.1,2215.35,3238
VOLTAMP,20190704,1183.85,1190,1159.95,1162.45,3422
VOLTAS,20190704,640.55,642,633.55,634.95,1101415
VRLLOG,20190704,269.9,274,267.95,271.7,37562
VSSL,20190704,80.95,89,80.15,85.45,29231
VSTIND,20190704,3422,3422,3290,3342.75,804
VSTTILLERS,20190704,1297.65,1298,1282,1290.05,2198
VTL,20190704,1058,1077,1045,1070.5,1200
WABAG,20190704,340,342.3,332.1,335.8,184649
WABCOINDIA,20190704,6179.95,6241.9,6151.1,6172.9,6644
WALCHANNAG,20190704,86.7,88.15,86.55,86.75,151139
WANBURY,20190704,13.55,14.5,13.35,14.1,4964
WEBELSOLAR,20190704,28.1,29.4,28.05,28.7,57968
WEIZFOREX,20190704,495.15,496,466.1,493.5,1116
WEIZMANIND,20190704,36.2,36.2,31.05,33.05,1388
WELCORP,20190704,143.4,149,143,146.15,284249
WELENT,20190704,129.4,135.9,129,131.95,129931
WELINV,20190704,155.1,162,155.05,162,76
WELSPUNIND,20190704,58.1,58.6,57.1,57.9,235165
WENDT,20190704,2584.9,2584.95,2510,2516.65,540
WHEELS,20190704,812,814.55,795,802.2,1622
WHIRLPOOL,20190704,1610,1617.95,1592,1598.9,22334
WILLAMAGOR,20190704,22.75,23.9,22.25,22.45,2048
WINDMACHIN,20190704,21.4,21.4,19.8,21.4,1149852
WINSOME,20190704,0.6,0.6,0.55,0.6,3500
WIPL,20190704,76.1,76.1,76.1,76.1,6
WIPRO,20190704,283,284.9,282,283.85,1628331
WOCKPHARMA,20190704,374.3,376.95,370.2,372.45,495870
WONDERLA,20190704,278,279.85,275.25,275.65,11326
WSI,20190704,0.8,0.8,0.8,0.8,33
WSTCSTPAPR,20190704,248.45,251.4,244.5,245.15,21852
XCHANGING,20190704,52.5,54.75,52.5,54.25,52301
XELPMOC,20190704,66.95,68.45,64.85,66.65,770
XLENERGY,20190704,0.55,0.65,0.55,0.65,1305
XPROINDIA,20190704,34.9,34.9,33,33.75,966
YESBANK,20190704,101,102.15,95.2,96.25,108105010
ZEEL,20190704,364,366.95,355.5,356.45,8785356
ZEELEARN,20190704,22.9,23.95,22.8,23.75,278914
ZEEMEDIA,20190704,12.45,13.55,12.45,13.3,1980898
ZENITHBIR,20190704,0.4,0.45,0.4,0.45,6310
ZENITHEXPO,20190704,45.35,47,45.35,45.95,1217
ZENSARTECH,20190704,255,257,253.5,256.2,45820
ZENTEC,20190704,73.3,74,72,73.25,29000
ZICOM,20190704,1.45,1.5,1.4,1.45,39511
ZODIACLOTH,20190704,237.15,248,237,242.65,3865
ZODJRDMKJ,20190704,33.35,33.9,32.4,32.95,702
ZUARI,20190704,150.4,151.8,147.4,147.95,20156
ZUARIGLOB,20190704,89.95,90.35,89.05,90,11126
ZYDUSWELL,20190704,1368.05,1374,1360.55,1371.15,2499
NSENIFTY,20190704,11928.80,11969.25,11923.65,11946.75,333595172,0
NIFTYJUNIOR,20190704,27726.45,27817.90,27721.70,27762.00,283910535,0
NIFTYMIDCAPLIQ15,20190704,4269.20,4284.45,4251.30,4257.15,66050346,0
NSE100,20190704,12027.00,12066.75,12022.90,12044.80,621656629,0
NIFTY200,20190704,6172.95,6191.10,6171.15,6179.90,977388940,0
NSE500,20190704,9767.80,9793.50,9765.20,9776.80,1147118816,0
NSEMIDCAP150,20190704,6398.15,6411.60,6373.95,6379.35,366029679,0
MIDCAP50,20190704,4943.60,4958.40,4922.55,4928.95,247052771,0
NSEMIDCAP,20190704,17845.20,17902.75,17794.35,17814.10,355732311,0
NIFTYSMALLCAP50,20190704,-,-,-,3031.60,-,0
NSESMLCAP100,20190704,6262.95,6294.50,6262.85,6283.60,-,0
NIFTYLARGEMIDCAP250,20190704,-,-,-,6016.96,987686308,0
NIFTYMIDSMALLCAP400,20190704,-,-,-,5956.25,-,0
NIFTYAUTO,20190704,8053.65,8099.05,8031.40,8077.20,44669387,0
NIFTYFMGC,20190704,29830.45,29924.75,29754.15,29889.45,21259166,0
NSEIT,20190704,15901.45,15992.60,15896.90,15942.40,12823195,0
NIFTYMEDIA,20190704,2121.80,2137.15,2099.75,2103.60,73887243,0
NIFTYMETAL,20190704,2983.55,2991.50,2957.35,2962.50,61655453,0
NIFTYPHARMA,20190704,8099.45,8138.90,8035.15,8046.80,16010962,0
NIFTYPVTBANK,20190704,17379.00,17468.05,17351.45,17377.30,152762897,0
NIFTYPSUBANK,20190704,3269.00,3329.00,3268.30,3297.30,143575630,0
NIFTYREALTY,20190704,290.00,295.00,289.90,292.55,18413156,0
NIFTYCOMMODITIES,20190704,3660.90,3680.85,3658.15,3669.90,138964764,0
NIFTYCONSUMPTION,20190704,4809.60,4816.90,4802.10,4809.95,55197734,0
NIFTYCPSE,20190704,2369.45,2379.80,2362.60,2370.10,39977500,0
NIFTYENERGY,20190704,16199.20,16237.30,16162.00,16203.65,69802960,0
NIFTY100ESG,20190704,-,-,-,2213.05,512310609,0
NIFTY100ENHESG,20190704,-,-,-,2251.93,495075564,0
NIFTYINFRA,20190704,3433.70,3447.60,3427.10,3437.55,253310602,0
NIFTYMNC,20190704,13112.30,13178.30,13101.30,13145.55,29013372,0
NIFTYPSE,20190704,3664.05,3670.75,3651.40,3663.10,78308804,0
NIFTYSMEEMERGE,20190704,-,-,-,1479.34,1324925,0
NIFTYSERVSECTOR,20190704,17071.60,17127.75,17062.55,17098.85,294539691,0
NIFTY50SHARIAH,20190704,-,-,-,2490.01,58142582,0
NIFTY500SHARIAH,20190704,-,-,-,2954.47,171705875,0
NIFTYABGROUP,20190704,-,-,-,3447.92,149383105,0
NIFTYMAHINDRA,20190704,-,-,-,10909.46,5642888,0
NIFTYTATA,20190704,-,-,-,7202.63,45080888,0
NIFTYTATA25CAP,20190704,-,-,-,5006.18,39119041,0
NIFTYABGROUP,20190704,-,-,-,3447.92,149383105,0
NIFTYLIQ15,20190704,4021.20,4042.65,4017.75,4024.90,221556707,0
NIFTY500VALUE50,20190704,-,-,-,4377.41,262303225,0
NIFTYALPHALOWVOL30,20190704,-,-,-,11872.62,74373380,0
NIFTYQUALLOWVOL30,20190704,-,-,-,8188.84,46323706,0
NIFTYALPHAQUALLOWVOL30,20190704,-,-,-,9286.58,49616178,0
NIFTYALPHAQUALVALLOWVOL30,20190704,-,-,-,7215.23,69419488,0
NIFTY50EQUALWEIGHT,20190704,12743.40,12793.40,12737.35,12763.90,333595172,0
NIFTY100EQUALWEIGHT,20190704,13421.50,13474.75,13418.80,13446.30,621656629,0
NIFTY100LOWVOL30,20190704,8830.65,8868.90,8829.35,8856.10,60564320,0
NIFTY50DIVPOINT,20190704,45.23,45.23,45.23,45.23,-,0
NIFTYDIVOPPS50,20190704,2680.95,2687.90,2678.00,2684.70,177464480,0
NIFTYALPHA50,20190704,12743.70,12793.65,12728.40,12747.60,125175238,0
NIFTY50ARBITRAGE,20190704,-,-,-,1829.09,-,0
NIFTY50FUTINDEX,20190704,-,-,-,4116.42,-,0
NIFTY50FUTTRINDEX,20190704,-,-,-,11992.39,-,0
NIFTYHIGHBETA50,20190704,-,-,-,1574.36,540217144,0
NIFTYLOWVOL50,20190704,-,-,-,10370.92,83669672,0
NIFTY200QUALITY30,20190704,-,-,-,9584.80,-,0
NIFTY50VALUE20,20190704,5467.00,5481.65,5462.80,5472.85,173343072,0
NIFTYGROWSECT15,20190704,6034.35,6068.70,6030.20,6052.40,133609590,0
NIFTY50TR2XLEV,20190704,6759.55,6805.05,6754.50,6779.85,-,0
NIFTY50PR2XLEV,20190704,5267.20,5302.70,5263.25,5283.05,-,0
NIFTY50TR1XINV,20190704,341.25,341.40,340.10,340.75,-,0
NIFTY50PR1XINV,20190704,386.55,386.70,385.25,386.00,-,0
NIFTY-GS-COMPSITE,20190704,1984.74,1993.09,1983.49,1994.59,-,0
NIFTY-GS-4-8YR,20190704,2056.54,2063.24,2055.93,2063.89,-,0
NIFTY-GS-8-13YR,20190704,1955.45,1962.36,1954.05,1964.97,-,0
NIFTY-GS-10YR,20190704,1800.98,1809.19,1799.12,1810.84,-,0
NIFTY-GS-10YR-CLN,20190704,939.83,944.26,938.83,945.16,-,0
NIFTY-GS-11-15YR,20190704,2087.82,2097.68,2086.99,2100.59,-,0
NIFTY-GS-15YRPLUS,20190704,2269.12,2275.84,2269.12,2279.03,-,0
VIX,20190704,13.70,13.70,13.01,13.53,0,0