20MICRONS,20190705,40.3,40.3,37.05,37.3,25464
21STCENMGM,20190705,18.25,18.3,18.25,18.3,305
3IINFOTECH,20190705,3.3,3.3,3.2,3.2,634593
3MINDIA,20190705,22964.4,23042.7,22600,22753.75,1021
3PLAND,20190705,8,8.5,8,8.35,626
5PAISA,20190705,226.9,232,222.3,224.45,3733
63MOONS,20190705,109.45,110.75,106.1,106.9,62276
8KMILES,20190705,91,91.5,84.1,84.4,234735
A2ZINFRA,20190705,11.95,12.4,11.65,11.9,228979
AARTIDRUGS,20190705,519.1,533.35,517.35,527.2,12448
AARTIIND,20190705,1794.5,1794.5,1735,1742,82040
AARVEEDEN,20190705,21.25,21.25,18.5,19.05,5663
AAVAS,20190705,1515,1533.9,1455.05,1471.85,27402
ABAN,20190705,38.05,38.85,36.75,37.5,76251
ABB,20190705,1661.5,1670,1521.1,1541.95,228921
ABBOTINDIA,20190705,8949,8959.95,8740,8892,3015
ABCAPITAL,20190705,94.55,95.7,92,92.55,1478656
ABFRL,20190705,210.3,213.75,208,208.55,125844
ABMINTLTD,20190705,14,14,14,14,4599
ABSLNN50ET,20190705,276.61,276.61,276.61,276.61,25
ACC,20190705,1587.5,1606.95,1538,1546.85,964246
ACCELYA,20190705,863.6,868,860,863.65,2014
ACE,20190705,93.6,97.95,93.6,94.3,96347
ADANIENT,20190705,156.3,156.85,145.85,147.3,6607087
ADANIGAS,20190705,174.9,175.4,166.2,167.35,469789
ADANIGREEN,20190705,51.45,52.2,46.8,47.6,1917892
ADANIPORTS,20190705,416.4,416.5,400.55,402.45,1670037
ADANIPOWER,20190705,65.05,65.9,62.7,63.65,19891405
ADANITRANS,20190705,231,232,225,225.25,67494
ADFFOODS,20190705,289.95,296.3,281.1,283.95,23249
ADHUNIK,20190705,1.4,1.4,1.3,1.35,4270
ADHUNIKIND,20190705,88.5,89.5,86,86.4,36929
ADLABS,20190705,5.7,5.7,5.35,5.45,53742
ADORWELD,20190705,344.85,344.85,330,337.55,1773
ADROITINFO,20190705,9.9,10.9,9.9,10.6,1973
ADSL,20190705,14.2,14.2,12.75,13.45,39017
ADVANIHOTR,20190705,61.95,62.05,60,60.4,3504
ADVENZYMES,20190705,166.55,170.4,166.55,168.45,54284
AEGISCHEM,20190705,207.95,210,205.6,209.5,92281
AGARIND,20190705,121.85,126.85,117,122.8,7682
AGCNET,20190705,119.75,119.75,111.25,112.85,2536
AGLSL,20190705,52.5,55,52.05,52.55,2682
AGRITECH,20190705,62.85,63.5,60,60.15,26213
AGROPHOS,20190705,87.55,87.55,83,83.05,35735
AHLEAST,20190705,190.2,196.7,188.35,189.4,1152
AHLUCONT,20190705,346.5,354.45,341,343.6,4194
AHLWEST,20190705,340,340,320,327.3,186
AIAENG,20190705,1839.95,1839.95,1790,1803.55,4721
AIONJSW,20190705,21.6,21.6,19.8,20.5,26382
AIRAN,20190705,23.05,23.75,22.25,22.6,111645
AJANTPHARM,20190705,952,972,928.1,943.45,278011
AJMERA,20190705,172,174,164.4,165.6,80150
AKSHARCHEM,20190705,279.95,291.95,268,270.4,1321
AKSHOPTFBR,20190705,11.35,12.8,10.8,12.05,1059197
AKZOINDIA,20190705,1819,1819,1756,1760.1,1216
ALANKIT,20190705,30.65,31.1,29.25,29.6,365603
ALBERTDAVD,20190705,392,394.85,390.05,391.4,693
ALBK,20190705,50.7,51.7,47.5,48.55,6963626
ALCHEM,20190705,1.2,1.2,1.1,1.1,774
ALEMBICLTD,20190705,43.5,43.5,42.75,43.25,108066
ALICON,20190705,551,561,551,556.55,1048
ALKALI,20190705,41,42,39.95,40.9,1411
ALKEM,20190705,1718.35,1747.7,1718.35,1737.4,11332
ALKYLAMINE,20190705,840,843,815,823.25,2072
ALLCARGO,20190705,103.45,104.95,100,100.8,94832
ALLSEC,20190705,278,299.95,273.05,291.4,59092
ALMONDZ,20190705,16.55,17.4,16.55,17,2076
ALOKTEXT,20190705,3.45,3.45,3.25,3.35,2345474
ALPA,20190705,19.2,19.7,19,19.05,5196
ALPHAGEO,20190705,390.15,404.3,386.65,399.8,5546
ALPSINDUS,20190705,0.8,0.8,0.8,0.8,362
AMARAJABAT,20190705,654.2,656.15,641.75,644.4,1201333
AMBER,20190705,820.05,830.9,815.2,827.65,10152
AMBIKCO,20190705,1054.2,1054.3,1044.95,1045.3,1847
AMBUJACEM,20190705,217.3,218.95,209.4,210.2,2278543
AMDIND,20190705,18.6,18.6,17.75,18.25,3360
AMJLAND,20190705,17.55,19,17.55,17.7,27923
AMRUTANJAN,20190705,306,306,293.25,296.1,12336
ANANTRAJ,20190705,32.5,32.7,30.6,31.35,428990
ANDHRABANK,20190705,23.95,24.2,23.6,23.7,1059064
ANDHRACEMT,20190705,4.05,4.05,3.95,4,15559
ANDHRSUGAR,20190705,321.8,323.95,314.5,316.2,9954
ANIKINDS,20190705,11,11,9.65,10,8458
ANKITMETAL,20190705,0.5,0.5,0.45,0.5,23009
ANSALAPI,20190705,5.85,5.9,5.4,5.5,184660
ANSALHSG,20190705,6.2,6.55,5.7,5.8,296440
ANTGRAPHIC,20190705,0.9,0.9,0.85,0.9,68872
ANUP,20190705,481,490.1,479.1,484.2,6329
APARINDS,20190705,575.05,587.25,575.05,584.65,9696
APCL,20190705,169.8,169.85,160.5,163.8,1654
APCOTEXIND,20190705,230.95,230.95,218.1,223.75,11718
APEX,20190705,266,274.8,260,260.6,121406
APLAPOLLO,20190705,1667.85,1684,1602,1610.4,27584
APLLTD,20190705,541,547.7,531.1,533.6,18627
APOLLO,20190705,124,124.5,116.1,117.15,10813
APOLLOHOSP,20190705,1327.35,1341.45,1301.95,1306.65,374619
APOLLOTYRE,20190705,200,200.8,194.75,195.3,1509512
APOLSINHOT,20190705,907.95,910,888,906.1,187
APTECHT,20190705,145,145.65,140.1,140.8,194730
ARCHIDPLY,20190705,31.85,32.25,30.9,31.15,11441
ARCHIES,20190705,21.35,21.35,20.55,20.6,8306
ARCOTECH,20190705,3.2,3.2,2.95,3.1,39971
ARENTERP,20190705,10,10,10,10,200
ARIES,20190705,67.5,67.5,61.2,62.2,17134
ARIHANT,20190705,23.1,23.95,23.05,23.05,515
ARIHANTSUP,20190705,51.75,53.8,51.25,52.35,63397
ARMANFIN,20190705,410,410,407,407,2045
AROGRANITE,20190705,44.6,45.7,44.35,44.5,10130
ARROWGREEN,20190705,86.4,86.4,86.4,86.4,7856
ARROWTEX,20190705,12.95,13,12.1,12.55,19428
ARSHIYA,20190705,16.85,17.2,16,16.25,32627
ARSSINFRA,20190705,42,42,39,39.05,8410
ARVIND,20190705,68.9,69.75,65.65,66.3,3064764
ARVINDFASN,20190705,695,695,675.1,681.65,14080
ARVSMART,20190705,100.2,103.5,100.2,100.8,10565
ASAHIINDIA,20190705,214.05,217.05,210,212.4,8284
ASAHISONG,20190705,142,142,133,133.55,4041
ASAL,20190705,44.75,45.35,43.2,43.9,3304
ASHAPURMIN,20190705,19.05,19.35,18.25,18.35,34159
ASHIANA,20190705,123.25,123.95,119.7,119.95,89622
ASHIMASYN,20190705,10.6,10.65,10.05,10.2,15183
ASHOKA,20190705,146.85,148.15,139.45,141.25,279364
ASHOKLEY,20190705,90.05,90.45,86.5,87.05,14998747
ASIANHOTNR,20190705,125.15,129.55,125,128.65,512
ASIANPAINT,20190705,1363.9,1373.45,1351.45,1358.7,966162
ASIANTILES,20190705,245.75,245.75,235,237.45,134728
ASPINWALL,20190705,141.25,149.95,138,143.9,2965
ASSAMCO,20190705,1.45,1.45,1.45,1.45,41429
ASTEC,20190705,457,457,436,440.4,10720
ASTERDM,20190705,127.5,128.3,122.1,122.9,201505
ASTRAL,20190705,1329.75,1334.9,1304.85,1309.55,16557
ASTRAMICRO,20190705,87.8,88.1,84.2,84.9,76041
ASTRAZEN,20190705,2138.95,2139,2050,2061.55,4328
ASTRON,20190705,111.1,117.7,109.2,115.5,405767
ATFL,20190705,502.65,512,499.35,503.65,2353
ATLANTA,20190705,9.85,10.2,9.55,9.65,32869
ATLASCYCLE,20190705,37.75,39,36.5,36.55,6074
ATUL,20190705,3968.95,3988.4,3936.05,3965.9,20234
ATULAUTO,20190705,269,276.9,269,271.9,6866
AUBANK,20190705,694.8,698,680.8,683,50657
AURIONPRO,20190705,107.05,109.75,106.15,107.1,7813
AUROPHARMA,20190705,605,610.85,594.3,597.2,2016268
AUSOMENT,20190705,35.8,37.3,35.75,35.8,713
AUTOAXLES,20190705,1061,1070,1016.85,1027.9,33726
AUTOIND,20190705,51,53,50.05,51.55,21376
AVADHSUGAR,20190705,336.4,340,323,324.9,46588
AVANTIFEED,20190705,352.75,363.9,346.75,348.9,560349
AVTNPL,20190705,24.6,25.1,24.1,24.4,22961
AXISBANK,20190705,808,812.95,801.3,806.1,5871202
AXISCADES,20190705,64.55,65.5,63.15,64,124955
AXISGOLD,20190705,2957,3033,2957,2977.05,248
AXISNIFTY,20190705,1226,1226,1213.95,1213.95,6
AYMSYNTEX,20190705,34.5,36.8,34.5,35.95,2941
BAFNAPHARM,20190705,5,5.25,4.75,5.25,7026
BAGFILMS,20190705,3.7,3.7,3.6,3.6,22418
BAJAJ-AUTO,20190705,2898,2918,2826.95,2842.55,324849
BAJAJCON,20190705,321.2,325,321.2,323.1,25331
BAJAJELEC,20190705,536,541,510.1,514.1,176789
BAJAJFINSV,20190705,8545,8580,8411.4,8435.35,159449
BAJAJHIND,20190705,7.75,7.85,7.5,7.55,1096522
BAJAJHLDNG,20190705,3711.6,3733.2,3580.05,3601.8,34693
BAJFINANCE,20190705,3734,3762,3706.45,3719.15,776280
BALAJITELE,20190705,57.4,58.8,55.9,56.25,275611
BALAMINES,20190705,376.95,378,366,367.35,25773
BALAXI,20190705,63.8,65,63.8,63.8,1315
BALKRISHNA,20190705,30.15,30.85,28.55,28.75,3171
BALKRISIND,20190705,753.7,760.8,733.6,736.95,413508
BALLARPUR,20190705,1.9,1.95,1.85,1.85,279643
BALMLAWRIE,20190705,180.25,182.85,177.35,179.8,57952
BALPHARMA,20190705,55.05,56.65,53.55,54,3649
BALRAMCHIN,20190705,147.3,153,145,150.9,1584854
BANARBEADS,20190705,46.2,46.2,44,44,446
BANARISUG,20190705,1418.05,1440.05,1410,1417.3,196
BANCOINDIA,20190705,120.55,123.85,119.45,120.3,6948
BANDHANBNK,20190705,560.3,563.55,543.3,547.55,207556
BANG,20190705,35.9,36.25,33.8,35.9,7777
BANKBARODA,20190705,130,132.85,127.2,130.45,46003784
BANKBEES,20190705,3230,3235,3200.31,3215.77,17699
BANKINDIA,20190705,95.05,96.4,92.45,93.95,16998790
BANSWRAS,20190705,66.15,69,66.15,67.75,340
BARTRONICS,20190705,4,4,3.75,3.75,9956
BASF,20190705,1318,1323,1280,1289.45,7269
BASML,20190705,150.1,158.45,150.1,156.75,17
BATAINDIA,20190705,1459.9,1459.9,1442.55,1449,327704
BAYERCROP,20190705,3399.95,3484,3381.15,3443.95,5581
BBL,20190705,1090,1109,1052.6,1064.75,5100
BBTC,20190705,978,980,938.05,947.1,79103
BCG,20190705,4.05,4.2,3.85,4.15,147985
BDL,20190705,333,340.9,314.95,318.05,115802
BEARDSELL,20190705,15.2,15.2,14.45,14.9,364
BEDMUTHA,20190705,14.8,16.5,14.65,15.85,17561
BEL,20190705,114.25,114.75,107.2,108.4,10305416
BEML,20190705,919.8,924.5,902.5,907.2,719967
BEPL,20190705,63.15,66.4,63.15,63.75,629634
BERGEPAINT,20190705,321,322.3,309.35,313.5,848477
BFINVEST,20190705,245.9,248.95,244.05,245.1,21349
BFUTILITIE,20190705,178.8,180.4,172.25,174.55,107434
BGLOBAL,20190705,1.9,1.9,1.8,1.8,1110
BGRENERGY,20190705,53.35,53.7,50,50.45,62221
BHAGERIA,20190705,269.8,269.8,263.65,267.7,14801
BHAGYANGR,20190705,24.8,25.45,24.5,24.5,2909
BHAGYAPROP,20190705,23.15,25.7,23.1,23.8,3211
BHANDARI,20190705,1.65,1.75,1.65,1.65,73201
BHARATFORG,20190705,477.15,477.95,452,458.1,1081491
BHARATGEAR,20190705,100,103.85,97,97.75,5149
BHARATRAS,20190705,4374,4483.1,4317.9,4355.8,2956
BHARATWIRE,20190705,33.15,33.4,32.9,33,17882
BHARTIARTL,20190705,362.75,371.15,360.5,364.8,6751716
BHEL,20190705,73.45,73.5,69.75,70.15,10632584
BIGBLOC,20190705,29.35,29.6,28.1,29.35,440
BIL,20190705,314.5,318,303.1,317.5,3542
BILENERGY,20190705,2.75,2.75,2.55,2.75,298676
BINDALAGRO,20190705,13.15,13.35,12.65,12.7,12550
BIOCON,20190705,249,250.35,238.85,240.1,2035287
BIOFILCHEM,20190705,5.3,5.6,5.15,5.6,2705
BIRLACABLE,20190705,92.3,92.3,88.4,90.45,42042
BIRLACORPN,20190705,586,598,582.15,595.1,54454
BIRLAMONEY,20190705,45.8,45.9,45.1,45.7,45041
BKMINDST,20190705,2.8,2.9,2.7,2.75,388
BLBLIMITED,20190705,4.25,4.45,4.05,4.05,30817
BLISSGVS,20190705,157.5,158,154.7,155.8,248348
BLKASHYAP,20190705,10.2,10.2,10.2,10.2,41578
BLS,20190705,98.25,98.85,87.1,88.75,245297
BLUECOAST,20190705,3.65,3.65,3.65,3.65,1350
BLUEDART,20190705,2678.95,2747,2652,2655.6,2287
BLUESTARCO,20190705,765.05,769.9,745,749.5,18463
BODALCHEM,20190705,98.85,99,96.7,97.45,50832
BOMDYEING,20190705,111.5,112.1,106,106.7,1716791
BOROSIL,20190705,174.25,175.15,168.3,170.3,24999
BOSCHLTD,20190705,16900,16974.55,16422,16498.3,10136
BPCL,20190705,380.25,380.45,360.75,370.05,8951983
BPL,20190705,22,22.3,21.4,21.8,71130
BRFL,20190705,6.9,6.95,6.7,6.7,58418
BRIGADE,20190705,277.7,278.5,270,270.85,45997
BRITANNIA,20190705,2858,2862.9,2811.9,2824.85,361520
BRNL,20190705,86.9,89,83.9,84.45,17626
BROOKS,20190705,43.95,45,43.85,44.25,7120
BSE,20190705,615,618.95,605.05,606.55,105851
BSELINFRA,20190705,1.6,1.65,1.3,1.4,169171
BSL,20190705,29.2,30.85,29.2,29.35,4150
BSLGOLDETF,20190705,3188,3214,3120,3145,92
BSLNIFTY,20190705,139.45,139.45,129.51,133.94,207
BSOFT,20190705,92.2,92.25,88.15,88.9,427949
BURNPUR,20190705,1.95,1.95,1.85,1.85,45601
BUTTERFLY,20190705,176.15,176.25,167.25,169.95,7898
BVCL,20190705,16.5,16.5,15.1,15.9,4869
BYKE,20190705,24.65,24.9,24,24.1,17277
CADILAHC,20190705,237.8,237.8,226.85,228.7,1441720
CALSOFT,20190705,15.4,15.45,14.4,15.45,59019
CAMLINFINE,20190705,58,60.3,58,59.35,259457
CANBK,20190705,288.3,296.55,284.85,291.15,10904071
CANFINHOME,20190705,359.95,378,356.1,360.45,1483248
CANTABIL,20190705,241,244,237.7,242,5635
CAPACITE,20190705,273.8,284.4,270.7,273.7,101333
CAPLIPOINT,20190705,438,443,410.05,416.4,23931
CAPTRUST,20190705,130,143,129.95,130.35,6846
CARBORUNIV,20190705,352.95,357.4,347.05,355.3,34475
CAREERP,20190705,66.6,68.5,65,66.1,26623
CARERATING,20190705,924.6,932,915,925.15,10211
CASTEXTECH,20190705,0.75,0.75,0.7,0.75,148078
CASTROLIND,20190705,132,132.85,128.25,128.95,959918
CCHHL,20190705,5.7,5.7,5.25,5.35,8697
CCL,20190705,255.6,255.6,250,250.35,11304
CDSL,20190705,218.2,220.1,213,214,203776
CEATLTD,20190705,940,948,919,925.25,132925
CEBBCO,20190705,17.85,17.95,17,17.4,15894
CELEBRITY,20190705,6.75,7.2,6.65,6.8,6881
CELESTIAL,20190705,3.5,3.5,3.2,3.2,7005
CENTENKA,20190705,225.7,225.7,216.1,217.95,28291
CENTEXT,20190705,4.05,4.1,3.9,3.95,18879
CENTRALBK,20190705,21,21.25,20.75,20.8,1430279
CENTRUM,20190705,25.25,27,24.55,26.45,214462
CENTUM,20190705,533,565.8,514.6,519.6,2207
CENTURYPLY,20190705,174,174,165.05,166.6,128172
CENTURYTEX,20190705,975.45,980,925.1,931.65,948398
CERA,20190705,2950.05,3004.9,2950.05,2977.75,1879
CEREBRAINT,20190705,22.45,24.05,22.45,23.5,502324
CESC,20190705,784.35,785,764.1,768,270817
CESCVENT,20190705,468.95,471.85,438,446.2,26284
CGCL,20190705,167.2,171.55,166.05,168.2,363486
CGPOWER,20190705,26.35,26.5,25.05,25.15,2394871
CHALET,20190705,315,315,305,305.9,3614
CHAMBLFERT,20190705,183.75,187,178,180.95,625286
CHEMFAB,20190705,169.05,172,169,169.35,2842
CHENNPETRO,20190705,207.95,207.95,203.35,205.2,298948
CHOLAFIN,20190705,292,293,284.25,288.6,637545
CHOLAHLDNG,20190705,468,477.8,462.6,475.35,597507
CHROMATIC,20190705,0.65,0.7,0.6,0.6,12874
CIGNITITEC,20190705,313.95,313.95,305.3,308.65,30308
CIMMCO,20190705,26,26.5,25.1,25.1,22340
CINELINE,20190705,38.1,38.15,36.35,36.95,4837
CINEVISTA,20190705,5.05,5.25,5.05,5.25,4448
CIPLA,20190705,551.55,554.25,549.2,550,796604
CKFSL,20190705,4.35,4.35,4.35,4.35,10627
CLEDUCATE,20190705,97.55,102.75,97.55,98.25,1666
CLNINDIA,20190705,308,314,301.75,302.95,9215
CMICABLES,20190705,114.55,114.55,112,112.7,13259
CNOVAPETRO,20190705,13.5,13.5,11.6,11.9,2998
COALINDIA,20190705,251.5,253.2,240.85,241.9,4271783
COCHINSHIP,20190705,386,388,382.5,383.5,61210
COFFEEDAY,20190705,226.8,235,224.1,230.65,170308
COLPAL,20190705,1150,1188.05,1144.05,1178.2,853388
COMPINFO,20190705,13.2,14.25,12.65,12.8,41868
COMPUSOFT,20190705,9.5,9.5,8.85,8.9,10061
CONCOR,20190705,572.5,581,567.25,575.7,876960
CONFIPET,20190705,32.55,35.8,32.55,34.75,222643
CONSOFINVT,20190705,39.65,41.6,39.65,39.85,638
CONTROLPR,20190705,235,240,233,233.15,2285
CORALFINAC,20190705,14.55,15.5,14.25,14.3,8881
CORDSCABLE,20190705,56.75,56.75,53.1,53.85,9349
COROMANDEL,20190705,424,424.75,411.2,414.75,114682
CORPBANK,20190705,27.9,28.6,27.65,28.35,1988002
COSMOFILMS,20190705,225.2,231.55,216.3,221.7,12406
COUNCODOS,20190705,2.2,2.35,2.2,2.25,15175
COX&KINGS,20190705,28.55,28.55,28.55,28.55,37525
CPSEETF,20190705,28.5,28.62,27.5,27.7,2240583
CREDITACC,20190705,518,529.6,513.15,515.85,83862
CREST,20190705,113.95,118.65,105.7,110.05,10226
CRISIL,20190705,1434,1444.95,1423.55,1432.5,4345
CRMFGETF,20190705,3150,3205,3150,3200,11
CROMPTON,20190705,234.8,238.25,231,231.95,319421
CTE,20190705,34.05,35.75,33.8,33.9,2444
CUB,20190705,211,211.4,203.9,205.95,1406371
CUBEXTUB,20190705,11.65,11.65,11.65,11.65,200
CUMMINSIND,20190705,757,766.4,731,736.65,375590
CUPID,20190705,116,116.05,112.05,114.25,8624
CYBERMEDIA,20190705,3.45,3.45,3.45,3.45,250
CYBERTECH,20190705,57.5,63.5,54.5,57.85,802545
CYIENT,20190705,540,545,532.3,538.1,36355
DAAWAT,20190705,24.5,24.5,22.55,23.35,344030
DABUR,20190705,403.6,411.5,403.6,407.3,3490386
DALBHARAT,20190705,1047,1050,1007,1016.2,55057
DALMIASUG,20190705,107.7,108.65,104,104.25,114532
DAMODARIND,20190705,32.3,33.9,32.3,33.85,1000
DATAMATICS,20190705,95.1,96.9,95,95.2,20646
DBCORP,20190705,195.5,196,191.05,194.9,107228
DBL,20190705,486.05,498.95,460.6,464.95,611939
DBREALTY,20190705,12.1,12.85,11.85,12.45,429855
DBSTOCKBRO,20190705,9.9,10.35,9.9,10.3,183
DCAL,20190705,216,219.4,210,211.9,27501
DCBBANK,20190705,231,238,228.2,231,1044435
DCM,20190705,30.3,32.9,30.15,31,9328
DCMSHRIRAM,20190705,556.6,575.1,556,572.45,223863
DCW,20190705,16.55,16.65,16.25,16.35,88919
DECCANCE,20190705,400,400,382.5,387.55,2055
DEEPAKFERT,20190705,116.95,118.7,111.15,113,362777
DEEPAKNTR,20190705,308.1,308.75,293.6,305,152437
DEEPIND,20190705,142,143.5,141,141.7,8263
DELTACORP,20190705,175,175.1,170.2,170.95,426936
DELTAMAGNT,20190705,43.05,46.7,43.05,43.6,596
DEN,20190705,54.75,65,54.45,59.5,476327
DENORA,20190705,246.95,246.95,225.1,226.85,4239
DFMFOODS,20190705,241.45,246.95,237,238.9,9450
DGCONTENT,20190705,12.5,13.75,12.5,12.75,9396
DHAMPURSUG,20190705,201.5,204.5,194,195.55,586403
DHANBANK,20190705,16.3,16.4,15.7,15.75,211909
DHANUKA,20190705,438,438,411.15,416.5,19608
DHARSUGAR,20190705,8.6,8.9,8.55,8.8,7261
DHFL,20190705,84.3,84.85,79.2,80.2,20354924
DHUNINV,20190705,224.95,233.3,224.95,227.1,746
DIAMONDYD,20190705,800.2,818,800.2,802.9,1981
DICIND,20190705,324.35,324.35,320.05,321.55,186
DIGJAMLTD,20190705,1.75,1.75,1.75,1.75,62105
DISHTV,20190705,31.7,31.95,30.05,30.35,18773400
DIVISLAB,20190705,1619.8,1619.8,1583,1610.8,607948
DIXON,20190705,2318.05,2340,2288.7,2307.2,3134
DLF,20190705,196.2,196.6,185.5,186.95,15489840
DLINKINDIA,20190705,103,104.45,99,101.85,185814
DMART,20190705,1435.2,1445,1348,1356.15,565343
DNAMEDIA,20190705,0.55,0.65,0.55,0.6,51157
DOLLAR,20190705,248.75,250.9,243.5,248.9,2411
DOLPHINOFF,20190705,33.65,34.05,30.5,30.8,72167
DONEAR,20190705,33.2,33.25,32.05,32.1,9251
DPSCLTD,20190705,9.8,10,9.75,9.75,5597
DQE,20190705,3.85,4,3.8,3.8,2711
DREDGECORP,20190705,435.9,442,409.1,413.3,446219
DRREDDY,20190705,2610,2619.5,2593.55,2600.95,491715
DSSL,20190705,29,30.9,29,29.6,1238
DTIL,20190705,188.95,193.1,188,189.35,873
DUCON,20190705,8.05,8.45,7.75,7.85,314153
DVL,20190705,90.8,91.35,88,89.1,4926
DWARKESH,20190705,26.5,26.95,25.3,25.45,233289
DYNAMATECH,20190705,1399.9,1475,1399.9,1412.5,2282
DYNPRO,20190705,113,115.1,111,112.7,12930
EASTSILK,20190705,1.2,1.2,1.15,1.15,311
EASUNREYRL,20190705,4.35,4.5,4.35,4.5,7692
EBANK,20190705,3685.92,3685.92,3685.92,3685.92,1
ECLERX,20190705,760.05,760.05,708,730.3,55286
EDELWEISS,20190705,172.5,179.45,167.65,170.35,1995659
EICHERMOT,20190705,19949.3,20045,19581.85,19645.1,75386
EIDPARRY,20190705,182.4,184.75,172.9,174.95,101239
EIHAHOTELS,20190705,364.95,364.95,352,353.65,263
EIHOTEL,20190705,181.45,181.45,178.55,180,102007
EIMCOELECO,20190705,394.95,395,380,383.5,772
EKC,20190705,24.65,25.25,24.1,24.95,63964
ELAND,20190705,6.05,6.55,6.05,6.4,10311
ELECON,20190705,46.1,46.8,45.4,45.7,27202
ELECTCAST,20190705,17.05,17.45,17,17.15,62350
ELECTHERM,20190705,240.7,250,239,241.8,11523
ELGIEQUIP,20190705,260.05,263.05,258,260.35,4722
ELGIRUBCO,20190705,20,21.15,20,20.75,430
EMAMILTD,20190705,309,310.9,304.5,307.95,728475
EMAMIPAP,20190705,93.4,93.4,86.25,91.55,2457
EMAMIREAL,20190705,62.55,63.95,59.5,60.35,13427
EMCO,20190705,2.3,2.4,2.25,2.25,12479
EMKAY,20190705,75.15,81,74.05,74.65,9941
EMMBI,20190705,157.4,172,151.3,155.65,107415
ENDURANCE,20190705,1121,1122.55,1065,1076.55,89000
ENERGYDEV,20190705,5.95,6.25,5.95,6.05,17586
ENGINERSIN,20190705,120,120.65,113.05,113.65,1898214
ENIL,20190705,416.1,430,416.1,424.85,2076
EON,20190705,23.75,24.75,23.25,24,16082
EQUITAS,20190705,121.45,123.9,120.05,121.75,2531812
ERIS,20190705,503.9,503.9,495.1,496.8,10038
EROSMEDIA,20190705,16,16.1,15.5,15.5,3207439
ESABINDIA,20190705,1151,1158.9,1125,1135.9,4015
ESCORTS,20190705,574.3,575.95,538,541.2,2454490
ESSARSHPNG,20190705,9,9.05,8.25,8.6,9879
ESSELPACK,20190705,131,131.9,130,130.65,74064
ESTER,20190705,30.1,30.55,29.4,30.05,33131
EUROCERA,20190705,1.45,1.45,1.4,1.4,2772
EUROMULTI,20190705,0.55,0.6,0.55,0.6,2308
EVEREADY,20190705,71,72.5,67.9,69.9,693919
EVERESTIND,20190705,413.95,420,396,400.6,25280
EXCEL,20190705,1.6,1.6,1.5,1.6,170480
EXCELCROP,20190705,3059.75,3085,3011.05,3054.2,2079
EXCELINDUS,20190705,978,982.85,932,939.95,7781
EXIDEIND,20190705,208,209.9,202,202.75,1959082
EXPLEOSOL,20190705,376,384,375,375.1,4466
FACT,20190705,45.85,47.5,41.15,41.75,683857
FAIRCHEM,20190705,571.9,571.9,542.15,544.95,3392
FCL,20190705,34.8,34.95,33.6,33.9,64744
FCONSUMER,20190705,41.5,41.8,40.75,41.25,699094
FCSSOFT,20190705,0.2,0.25,0.2,0.2,515210
FDC,20190705,186,189.35,176,178.5,27944
FEDERALBNK,20190705,109.45,109.7,107,107.35,7455559
FEL,20190705,35.3,35.85,35.1,35.25,94128
FELDVR,20190705,33.05,34.35,32.55,33.35,3701
FIEMIND,20190705,436,446.85,432.6,437.85,6200
FILATEX,20190705,40.15,40.65,38.75,39.6,1094499
FINCABLES,20190705,412,417.5,404.4,408.85,80134
FINEORG,20190705,1390.35,1399.75,1366.1,1373.45,4132
FINPIPE,20190705,529.4,542,513.2,519.25,134978
FLEXITUFF,20190705,29.85,32,27.5,29.15,4544
FLFL,20190705,481.95,483.55,470,478.25,2820
FMGOETZE,20190705,591.85,596.8,569.05,580.8,15672
FMNL,20190705,35.65,36.85,35.35,35.75,2799
FORTIS,20190705,133.15,133.6,132,132.7,611323
FOSECOIND,20190705,1298.7,1311.75,1250,1265.6,2350
FRETAIL,20190705,473.2,473.2,465,469,67009
FSC,20190705,580,582,570,578.65,904
FSL,20190705,51.85,51.85,50.2,50.45,1059382
GABRIEL,20190705,108.25,110.55,106.25,109.8,50135
GAEL,20190705,163.45,164,158,159.1,28068
GAIL,20190705,309.35,309.4,305.1,306.4,4605518
GAL,20190705,4.05,4.05,3.85,3.9,5292
GALAXYSURF,20190705,1271,1275.05,1256,1267.25,3508
GALLANTT,20190705,41.25,41.5,38.25,39.5,6368
GALLISPAT,20190705,40.4,40.4,37.1,37.2,109277
GAMMNINFRA,20190705,0.4,0.45,0.35,0.4,326490
GANDHITUBE,20190705,395,402.9,395,397,4065
GANECOS,20190705,289,293.9,289,290.35,1795
GANESHHOUC,20190705,46.3,49.65,46.25,46.65,58929
GANGESSECU,20190705,44.2,44.25,44.2,44.25,382
GARDENSILK,20190705,14.25,14.65,14,14.1,9553
GARFIBRES,20190705,1230,1270,1230,1232.9,14289
GATI,20190705,72.5,73.9,68.9,70.7,466856
GAYAHWS,20190705,0.75,0.8,0.75,0.8,30333
GAYAPROJ,20190705,154,156.5,150,151.75,23696
GDL,20190705,126.35,129.8,126.15,127.05,30731
GEECEE,20190705,112.15,115.1,110.65,112.45,11275
GENESYS,20190705,106.1,107,100.4,102.65,69885
GENUSPAPER,20190705,5.65,5.9,5.5,5.85,17022
GENUSPOWER,20190705,23.45,24.2,22.75,22.9,117259
GEOJITFSL,20190705,33.15,34.75,33.15,33.6,164256
GEPIL,20190705,862.5,890.9,855,857.1,4926
GESHIP,20190705,273,277.6,265,266.65,19782
GET&D,20190705,236.95,239.9,233,234.75,8576
GHCL,20190705,238.2,240.05,235,236.6,36939
GICHSGFIN,20190705,256,283.65,251,259.45,739997
GICRE,20190705,230,248,229.35,231.4,965243
GILLANDERS,20190705,40.5,41,40.5,40.55,1000
GILLETTE,20190705,7523.9,7523.9,7344,7381,3210
GINNIFILA,20190705,10.6,10.75,10.05,10.05,30869
GIPCL,20190705,73.6,74.35,72.6,72.75,59274
GKWLIMITED,20190705,570,670,552.2,622.7,552
GLAXO,20190705,1182,1190,1175,1181.35,20507
GLENMARK,20190705,441.7,443.3,429.2,430.55,841708
GLOBALVECT,20190705,63.45,63.5,59.1,59.55,5684
GLOBOFFS,20190705,9.5,9.55,9,9.05,6507
GLOBUSSPR,20190705,131.5,133.65,131,131.2,17409
GMBREW,20190705,480.4,482,455,460.1,141729
GMDCLTD,20190705,74.2,75.4,73.4,73.95,72198
GMMPFAUDLR,20190705,1345.95,1362.05,1319.95,1337.3,3037
GMRINFRA,20190705,15.8,16.05,15,15.1,39198724
GNA,20190705,269.9,270.5,264,265.1,9433
GNFC,20190705,255.4,256.9,238.55,240.25,435297
GOACARBON,20190705,349,351.1,337.1,338.95,46343
GOCLCORP,20190705,258.1,275,255.15,259.4,10290
GODFRYPHLP,20190705,833.9,843.2,812.5,818.6,104400
GODREJAGRO,20190705,501,517.75,500,503.1,197566
GODREJCP,20190705,674.5,679.4,664.3,671.85,830004
GODREJIND,20190705,484.95,488.65,479.9,482.5,59460
GODREJPROP,20190705,954,962,921,925.05,612881
GOKEX,20190705,98.65,99.3,94,94.1,49076
GOKUL,20190705,13.75,13.75,12.75,13.15,1530
GOKULAGRO,20190705,12.95,13.3,12.45,12.75,15182
GOLDBEES,20190705,3004.45,3048,2998.25,3024.6,45187
GOLDENTOBC,20190705,32.5,32.5,29.9,31.45,5198
GOLDIAM,20190705,124.75,126.9,117.15,119.8,139388
GOLDSHARE,20190705,3011.1,3070,3002.6,3056.5,1733
GOLDTECH,20190705,9,9.9,9,9.6,8071
GOODLUCK,20190705,65.05,66.5,64.5,65,8362
GPIL,20190705,221.8,225.7,212.6,215.6,31550
GPPL,20190705,83.05,84.9,83,83.5,298410
GPTINFRA,20190705,48.55,48.55,46,46,1385
GRANULES,20190705,101.4,101.4,98.55,99.2,296494
GRAPHITE,20190705,325.9,330.15,317.1,318.5,875444
GRASIM,20190705,943,949.5,917.1,927.05,1720225
GRAVITA,20190705,56.2,57.8,56,56.35,19939
GREAVESCOT,20190705,147.2,149.9,144.55,144.9,380233
GREENLAM,20190705,755,792.95,755,777.2,1078
GREENPLY,20190705,173.5,178,167.75,170.9,68172
GREENPOWER,20190705,5.55,5.7,5.3,5.5,356085
GRINDWELL,20190705,599,605.95,593,603.2,10298
GROBTEA,20190705,360,360,322,329.9,242
GRPLTD,20190705,946,1020,946,1000,16
GRSE,20190705,123.2,125.4,118.1,119.25,181084
GRUH,20190705,292,292,286.05,287.65,493867
GSCLCEMENT,20190705,19.1,19.7,19.1,19.25,14570
GSFC,20190705,93.7,93.85,90.05,90.6,730526
GSKCONS,20190705,7797,7875,7765.05,7785.15,8268
GSPL,20190705,195.8,195.8,191.3,192.6,529426
GSS,20190705,66.85,66.85,58.7,58.7,279485
GTL,20190705,2.9,2.9,2.7,2.75,9555
GTLINFRA,20190705,0.8,0.8,0.75,0.8,495670
GTNIND,20190705,7.75,7.75,7.05,7.35,4466
GTNTEX,20190705,8.2,8.55,8.2,8.55,249
GTPL,20190705,55.9,61.95,55.5,55.95,24850
GUFICBIO,20190705,74.15,74.5,72.1,73.45,22564
GUJALKALI,20190705,516.15,519.95,510,512.55,15304
GUJAPOLLO,20190705,145.65,145.65,142,142.4,839
GUJFLUORO,20190705,926.65,928.95,886.5,903.7,132634
GUJGASLTD,20190705,163.15,167.5,163.15,164.05,243903
GUJRAFFIA,20190705,11.8,11.85,11.8,11.85,51
GULFOILLUB,20190705,865,884,865,879.65,146746
GULFPETRO,20190705,50.85,52.25,49.15,49.95,8091
GULPOLY,20190705,44,45.9,44,44.85,3638
GVKPIL,20190705,5.9,5.95,5.7,5.75,1003705
HAL,20190705,715,729,680,695.15,27711
HARITASEAT,20190705,420.05,421.05,396.05,401.05,3202
HARRMALAYA,20190705,73,73,70.3,70.5,5279
HATHWAY,20190705,22.7,24.2,22.7,22.95,165104
HATSUN,20190705,704.4,706.1,699.6,701.6,2791
HAVELLS,20190705,788.45,788.45,762.75,765.55,1832108
HAVISHA,20190705,0.9,0.9,0.9,0.9,11
HBLPOWER,20190705,23.15,23.8,23,23.3,277785
HBSL,20190705,6.8,7.35,6.8,6.95,673
HCC,20190705,11.75,12,11.45,11.5,2372129
HCG,20190705,150,150,142.5,144.5,13290
HCL-INSYS,20190705,12.55,12.6,12.1,12.15,180354
HCLTECH,20190705,1043.9,1049,1012.65,1016.4,1257176
HDFC,20190705,2281.25,2300.7,2266.6,2278.9,1901409
HDFCAMC,20190705,2014,2028,1955,1974.15,126136
HDFCBANK,20190705,2485.1,2494.95,2460,2472.4,1895765
HDFCLIFE,20190705,491.2,494.9,469.2,473.75,2788311
HDFCMFGETF,20190705,3111.3,3150,3101.7,3131.05,1283
HDFCNIFETF,20190705,1246,1248.3,1230.1,1232.5,2332
HDFCSENETF,20190705,4202.88,4202.88,4126,4148.6,79
HDIL,20190705,16.05,17.8,16.05,16.6,6606602
HEG,20190705,1414,1429.6,1370.05,1379.75,170613
HEIDELBERG,20190705,207.5,210.5,196,198.65,447656
HERCULES,20190705,103.85,103.85,98.5,99.15,9479
HERITGFOOD,20190705,406.5,407.35,395.55,399.7,30756
HEROMOTOCO,20190705,2618,2620,2500,2512.3,501715
HESTERBIO,20190705,1848,1871,1761.1,1812.6,5253
HEXATRADEX,20190705,14.4,14.4,14.4,14.4,2226
HEXAWARE,20190705,372.85,375.4,363.35,364.55,647062
HFCL,20190705,19.25,20.1,19.2,19.8,2028204
HGINFRA,20190705,297.5,298,280,283,19677
HGS,20190705,644.8,644.8,635.05,635.1,6934
HIGHGROUND,20190705,2.5,2.65,2.5,2.5,97854
HIKAL,20190705,174.4,176,168.35,169.35,86143
HIL,20190705,1581,1623.2,1580,1587.1,6048
HILTON,20190705,12.9,12.9,12.4,12.65,210
HIMATSEIDE,20190705,162.9,163.95,158,159.1,29755
HINDALCO,20190705,206.55,206.8,198,198.9,8694153
HINDCOMPOS,20190705,190.6,194,190,191.85,1131
HINDCOPPER,20190705,40.25,40.55,39.35,39.45,399725
HINDMOTORS,20190705,6.95,7,6.65,6.7,34283
HINDNATGLS,20190705,23,23.4,21.85,21.85,17417
HINDOILEXP,20190705,126.55,128.9,124.2,126.65,184837
HINDPETRO,20190705,288.75,293.9,272.35,287.5,12452578
HINDUJAVEN,20190705,340,353.95,336.2,337.05,1241
HINDUNILVR,20190705,1800,1816,1786,1791.4,1098940
HINDZINC,20190705,240.55,241.5,233.35,234.65,315981
HIRECT,20190705,131.6,131.6,123.05,124.85,14836
HISARMETAL,20190705,55.9,55.9,53,55.4,334
HITECH,20190705,294.9,294.9,273,282.4,4012
HITECHCORP,20190705,95.6,95.6,80.1,80.65,8113
HITECHGEAR,20190705,228.25,228.25,220,220.55,1608
HMVL,20190705,91,92.8,90.05,91.95,5961
HNGSNGBEES,20190705,3124,3124,3000.02,3080.74,19
HONAUT,20190705,24967.4,25150,24405.8,24545.7,1726
HONDAPOWER,20190705,918,918,904.2,906.1,1046
HOTELEELA,20190705,9,9.1,8.7,8.75,135131
HOVS,20190705,77.55,80.55,77,78.15,5047
HPL,20190705,59.35,61.45,59.35,60.1,28906
HSCL,20190705,104.45,106.5,102.55,103.3,375955
HSIL,20190705,260,260.9,245.05,248.5,61412
HTMEDIA,20190705,31,32.2,30.7,31.45,96600
HUBTOWN,20190705,18.05,19.35,16.5,18.35,82754
HUDCO,20190705,42.35,43.3,40.2,40.5,1495039
IBMFNIFTY,20190705,118.01,120,116.04,117.68,859
IBREALEST,20190705,119.65,119.9,114.75,115.9,4914482
IBULHSGFIN,20190705,708.5,745.45,703.35,727.35,21867719
IBULISL,20190705,202,208.45,190.6,197.9,312611
IBVENTURES,20190705,321,343.25,310.55,336.7,3285517
ICICI500,20190705,157.55,157.64,154.47,155.11,1744
ICICIB22,20190705,39.4,39.59,38.7,38.88,248306
ICICIBANK,20190705,436.45,439.9,433.2,436.35,12154330
ICICIGI,20190705,1125.25,1126,1102,1105.6,224531
ICICIGOLD,20190705,31.95,31.95,30.55,30.9,9896
ICICILIQ,20190705,1000,1000,999.99,999.99,105039
ICICILOVOL,20190705,90.98,90.98,90.43,90.43,313
ICICIMCAP,20190705,66,71,65.5,65.93,21288
ICICINF100,20190705,128.63,128.63,126.38,126.55,858
ICICINIFTY,20190705,126.47,126.47,123.5,123.71,81662
ICICINV20,20190705,57,57,55.3,55.42,11350
ICICINXT50,20190705,28,28.02,27.66,27.66,109249
ICICIPRULI,20190705,396.5,405.5,392.6,398.45,5204866
ICICISENSX,20190705,422.83,424.48,417.96,419.41,343
ICIL,20190705,33.9,33.9,32,32.3,35780
ICRA,20190705,3205.05,3220.6,3177.75,3200.4,9731
ICSA,20190705,0.2,0.25,0.15,0.25,1750
IDBI,20190705,37.6,37.7,35.5,35.95,6666453
IDBIGOLD,20190705,3118.95,3140,3102,3135,236
IDEA,20190705,12.3,12.55,11.9,12,59585610
IDFC,20190705,37.85,37.85,37.05,37.4,2134468
IDFCFIRSTB,20190705,45.2,45.2,43.2,43.4,10220173
IDFNIFTYET,20190705,123.45,123.45,120.03,120.58,8
IEX,20190705,141.95,143,139.25,140.35,460536
IFBAGRO,20190705,385,392.95,381.25,384.45,3895
IFBIND,20190705,754,759.9,732.15,737.35,7392
IFCI,20190705,9.2,9.35,9,9.1,2439942
IFGLEXPOR,20190705,188,193.45,186,189.4,384
IGARASHI,20190705,252,258.45,236.5,238.5,54303
IGL,20190705,303,305.25,296.65,297.45,1574536
IGPL,20190705,253.65,260,247.7,250.55,8929
IIFL,20190705,157,161,152.2,155.1,132113
IITL,20190705,77,77,77,77,57
IMFA,20190705,200.9,206.95,191.55,195.2,12830
IMPAL,20190705,864,887.45,856.3,871.75,769
INDBANK,20190705,8.25,8.25,7.8,7.9,9279
INDHOTEL,20190705,153.2,153.2,150.05,150.45,718878
INDIACEM,20190705,105,107.4,102.55,104.05,3929565
INDIAGLYCO,20190705,234.85,235,228.35,229,25466
INDIAMART,20190705,1313.7,1347.7,1305,1325.55,1404682
INDIANB,20190705,260.15,263.9,255.5,256.8,963339
INDIANCARD,20190705,99.1,104.7,97.05,102.4,472
INDIANHUME,20190705,329.75,334,310,318.2,108616
INDIGO,20190705,1639,1661,1554.2,1562,1885584
INDLMETER,20190705,27.15,27.95,26.35,27,1285
INDNIPPON,20190705,413.6,413.75,403,405.45,2889
INDOCO,20190705,160.65,160.65,154.45,157.35,4750
INDORAMA,20190705,26.85,26.85,26.35,26.5,12190
INDOSOLAR,20190705,1.1,1.15,1.05,1.15,146813
INDOSTAR,20190705,361.3,363.95,356.1,357.35,8214
INDOTECH,20190705,99.6,100.9,99.2,99.7,3780
INDOTHAI,20190705,27.5,28,25.6,26.1,5807
INDOWIND,20190705,4.2,4.3,4.05,4.1,26092
INDRAMEDCO,20190705,37.45,38.4,37.4,37.6,10774
INDSWFTLAB,20190705,32.1,33.8,31.75,32.8,13807
INDSWFTLTD,20190705,4,4.1,4,4,5023
INDTERRAIN,20190705,99.2,102.9,97.55,100.65,4824
INDUSINDBK,20190705,1498.7,1540,1484.4,1532.55,5145552
INEOSSTYRO,20190705,461.5,469.95,443,445.2,2676
INFIBEAM,20190705,44.65,44.8,43.4,43.6,1832682
INFRABEES,20190705,355,357.95,347,347.82,5535
INFRATEL,20190705,263.2,268.85,259.2,261,2412436
INFY,20190705,735,736.4,713.5,718,4926289
INGERRAND,20190705,624.2,632.05,620.1,624.25,7368
INOXLEISUR,20190705,324,326.85,319,321.05,86856
INOXWIND,20190705,71,71,68.05,69.1,94177
INSECTICID,20190705,652,663.95,649,651.7,6662
INSPIRISYS,20190705,43.4,47,43.4,45.95,5188
INTELLECT,20190705,265.4,266,262.8,263.55,121976
INTENTECH,20190705,26.1,27,26.1,26.9,3866
INVENTURE,20190705,11.8,12.55,11.8,12,909
IOB,20190705,12.7,12.95,12.7,12.75,2701073
IOC,20190705,157.5,157.5,148.95,152.2,13934319
IOLCP,20190705,214.4,215.3,203.85,205.4,232127
IPAPPM,20190705,432,432.2,428.65,429.05,50504
IPCALAB,20190705,949,954.85,944,949.3,85563
IRB,20190705,97,98.85,92.7,93.75,2602862
IRCON,20190705,407,411.7,402.95,407.7,40531
ISEC,20190705,221.15,227,219.05,221.45,64140
ISFT,20190705,102,108,100.05,103.25,317
ISMTLTD,20190705,5.95,6.2,5.9,5.95,7717
ITC,20190705,277.65,281.85,268,279.45,37047327
ITDC,20190705,260.65,269.35,255.2,255.8,27266
ITDCEM,20190705,107.8,111.25,104.4,105.5,106933
ITI,20190705,96,96.75,92.85,93.45,916649
IVC,20190705,3.85,3.9,3.7,3.7,75930
IVP,20190705,83.1,84.95,80.75,81.7,1960
IVRCLINFRA,20190705,0.7,0.7,0.65,0.7,677787
IVZINGOLD,20190705,3011.05,3100,3011.05,3100,7
IVZINNIFTY,20190705,1277.2,1277.2,1277.2,1277.2,10
IZMO,20190705,50.1,52.1,48.05,48.9,20473
J&KBANK,20190705,41.45,41.45,39.5,39.85,619140
JAGRAN,20190705,107.05,108,106.6,107,27015
JAGSNPHARM,20190705,26,27.8,25.55,25.6,7635
JAIBALAJI,20190705,25.75,27.4,25.55,26.25,6871
JAICORPLTD,20190705,106.35,107.9,101.65,102.5,1133673
JAIHINDPRO,20190705,0.7,0.7,0.7,0.7,1025
JAMNAAUTO,20190705,51.65,53.6,51,51.4,331853
JAYAGROGN,20190705,180.05,180.05,173.4,174.75,9179
JAYBARMARU,20190705,211.9,212.8,196.65,201.45,14100
JAYNECOIND,20190705,4.7,4.85,4.5,4.7,45356
JAYSREETEA,20190705,54.2,54.7,51.55,52.15,33153
JBCHEPHARM,20190705,360,367.1,360,365,19592
JBFIND,20190705,13.45,13.9,13.35,13.6,24126
JBMA,20190705,234,267.75,227.6,230.55,33659
JCHAC,20190705,1760,1760,1701.5,1725.1,2681
JETAIRWAYS,20190705,62.25,62.25,62.25,62.25,46984
JHS,20190705,22.4,22.45,21.05,21.1,13623
JIKIND,20190705,0.5,0.55,0.5,0.5,1120
JINDALPHOT,20190705,28.05,28.05,28.05,28.05,2413
JINDALPOLY,20190705,260,261.8,255.9,259.8,14434
JINDALSAW,20190705,84.05,85.5,81,81.7,316217
JINDALSTEL,20190705,142.5,142.75,133.1,134.1,12851706
JINDCOT,20190705,2.6,2.6,2.4,2.5,39723
JINDRILL,20190705,100.35,106.25,98.15,103.35,43965
JINDWORLD,20190705,70,71.4,67,67.95,69585
JISLDVREQS,20190705,23.2,23.2,21.05,21.1,152960
JISLJALEQS,20190705,27.8,28.95,25.5,25.95,12525798
JITFINFRA,20190705,8.7,8.85,8.7,8.7,2549
JKCEMENT,20190705,1006,1018.8,984.05,1000.5,61717
JKIL,20190705,155,156.8,152,153.1,105508
JKLAKSHMI,20190705,335,342.5,333.1,339.65,49760
JKPAPER,20190705,127.6,128.55,125.35,126.05,376499
JKTYRE,20190705,79.95,80.35,78.8,79.2,276217
JMA,20190705,30,30.65,29.1,30,3659
JMCPROJECT,20190705,137,140.65,134.6,135.25,32946
JMFINANCIL,20190705,77,79.45,76,76.35,312621
JMTAUTOLTD,20190705,1.75,1.75,1.75,1.75,93067
JOCIL,20190705,86.3,92.95,86.3,91.65,148
JPASSOCIAT,20190705,3,3,2.95,2.95,2718343
JPINFRATEC,20190705,1.5,1.55,1.45,1.55,679546
JPOLYINVST,20190705,25.45,25.45,23.45,23.75,669
JPPOWER,20190705,2,2.05,1.95,1.95,526365
JSL,20190705,33.5,33.8,32.5,32.7,172415
JSLHISAR,20190705,81,82.4,78.95,79.3,134347
JSWENERGY,20190705,72.3,72.4,70.85,71.55,702665
JSWHL,20190705,2949.9,2995,2900,2949.2,731
JSWSTEEL,20190705,275.75,278.7,265.05,266.65,4112441
JTEKTINDIA,20190705,94.1,97,93.65,93.95,19025
JUBILANT,20190705,496.2,498.45,481.75,484.8,139412
JUBLFOOD,20190705,1268,1268,1228.5,1234.75,494812
JUBLINDS,20190705,95.25,97,89,91.3,3669
JUNIORBEES,20190705,286.7,287,282,282.75,61343
JUSTDIAL,20190705,780.9,790.85,765.15,770.75,1858836
JYOTHYLAB,20190705,161.5,165,159.15,163,71988
KABRAEXTRU,20190705,82.65,88,81,82.6,14672
KAJARIACER,20190705,585,595.75,558.45,561.55,1174750
KAKATCEM,20190705,193.4,194,182.05,183.85,9032
KALPATPOWR,20190705,531.5,536,505,512.3,164757
KALYANIFRG,20190705,238.2,249.9,238.2,239.8,314
KAMATHOTEL,20190705,42.35,43,41.25,41.8,36836
KAMDHENU,20190705,164.15,164.8,160,160.8,10567
KANANIIND,20190705,4,4,4,4,10
KANORICHEM,20190705,57.15,57.2,54.1,54.8,15456
KANSAINER,20190705,445,445.45,434.35,438.15,58298
KARDA,20190705,203,211,203,205.1,66445
KARMAENG,20190705,19,19.85,16.5,16.6,61838
KARURVYSYA,20190705,70.4,71.7,69.65,70.05,458260
KAUSHALYA,20190705,0.35,0.45,0.35,0.45,701
KAVVERITEL,20190705,3.65,3.65,3.15,3.35,2743
KAYA,20190705,565.6,565.65,525,531.05,7084
KCP,20190705,84,85,82.6,82.95,19087
KCPSUGIND,20190705,15.8,15.95,15.1,15.3,46791
KDDL,20190705,425,430,415,424.6,501
KEC,20190705,334.85,337,316.9,330.75,352968
KECL,20190705,13.25,13.45,12.9,13,34611
KEI,20190705,475,478.9,468.1,472.55,70775
KELLTONTEC,20190705,28.4,28.4,26.3,26.7,68928
KERNEX,20190705,26,26.7,25,26.55,4001
KESARENT,20190705,40.2,44,40.2,42.35,3497
KESORAMIND,20190705,68.9,70.85,65.1,65.65,273408
KGL,20190705,1.05,1.05,0.95,0.95,1568914
KHADIM,20190705,296.5,309,296.05,297.8,2082
KHAITANELE,20190705,1.4,1.45,1.35,1.35,5694
KHAITANLTD,20190705,21.65,25.5,21,24,1423
KICL,20190705,1750.1,1781,1748.8,1778.7,800
KILITCH,20190705,145.1,148.5,144.5,145.3,15313
KINGFA,20190705,643.05,657.85,635,638,3613
KIOCL,20190705,132,132.9,129.2,129.75,5322
KIRIINDUS,20190705,506.6,508.3,505,505.05,40300
KIRLOSBROS,20190705,196,198.5,186.6,190.2,25845
KIRLOSENG,20190705,195.95,199.8,187.55,190.55,24237
KIRLOSIND,20190705,798.05,807.95,790,790.5,273
KITEX,20190705,101.05,101.05,100,100.35,23387
KKCL,20190705,1165.15,1180,1143.7,1143.7,366
KMSUGAR,20190705,8.4,8.4,7.7,7.75,54952
KNRCON,20190705,284,289,276.5,280.15,140033
KOHINOOR,20190705,16.5,16.95,15.75,16.55,48232
KOKUYOCMLN,20190705,77.6,78.35,76.1,76.9,18930
KOLTEPATIL,20190705,232,234.1,224.55,227.55,77700
KOPRAN,20190705,36.55,38,36.55,37.05,20416
KOTAKBANK,20190705,1504.85,1520,1500.05,1517.2,2967320
KOTAKBKETF,20190705,323.35,324,321,321.54,81016
KOTAKGOLD,20190705,294.6,299.4,294.3,297.6,18456
KOTAKNIFTY,20190705,123.48,123.49,122,122.12,110669
KOTAKNV20,20190705,58.24,58.24,56.51,57.08,43682
KOTAKPSUBK,20190705,331.55,331.55,321.34,327.47,5243
KOTARISUG,20190705,10,10.2,9.8,10,4224
KOTHARIPET,20190705,16.7,17.35,16.55,17.05,7007
KOTHARIPRO,20190705,72.95,73,68.1,71.35,4081
KPITTECH,20190705,97.3,99,97.05,98.2,109202
KPRMILL,20190705,609.7,618.6,609.7,610.05,16645
KRBL,20190705,295,302.75,252.8,252.8,2080211
KREBSBIO,20190705,77.5,79.45,75.2,76.05,678
KRIDHANINF,20190705,11.3,11.3,11,11.3,116257
KSB,20190705,710,738.95,710,717.45,7621
KSCL,20190705,479.9,482.8,452.1,465.65,91631
KSERASERA,20190705,0.1,0.15,0.1,0.1,546056
KSK,20190705,0.8,0.85,0.75,0.8,378429
KSL,20190705,207.2,208.8,202.25,203.3,18646
KTIL,20190705,44.95,48.75,43.5,48.75,22355
KTKBANK,20190705,105.5,105.6,101.7,102.55,1178746
KWALITY,20190705,4.05,4.05,4.05,4.05,117098
L&TFH,20190705,122.65,127.15,119.5,124.05,23645855
LAKSHVILAS,20190705,70.7,73.9,70.5,70.95,2579160
LALPATHLAB,20190705,1076.75,1115,1066.5,1078.35,67159
LAMBODHARA,20190705,39.5,40.85,36.65,38.1,11714
LAOPALA,20190705,199.6,200.95,193.5,200,77017
LASA,20190705,11.9,12.45,11.4,12.15,68135
LAURUSLABS,20190705,352.2,354.05,341,343.75,15416
LAXMIMACH,20190705,5209.95,5220,5112,5118.6,1008
LEEL,20190705,8.5,8.95,8.4,8.65,39102
LEMONTREE,20190705,67.25,67.5,65.5,66,1080650
LFIC,20190705,58.7,62.9,58.7,61.05,42
LGBBROSLTD,20190705,334.05,338.8,330,332.6,3507
LGBFORGE,20190705,3.65,3.95,3.65,3.9,15369
LIBERTSHOE,20190705,116.4,117.15,113,113.5,66412
LICHSGFIN,20190705,569.1,587,564.05,566.6,4537205
LICNETFGSC,20190705,20.5,20.5,19.05,19.99,2953
LICNETFN50,20190705,124.75,124.75,123.55,123.55,140
LICNETFSEN,20190705,460,468.89,430.1,450,21
LINCOLN,20190705,161,162.9,157.2,159.8,12748
LINCPEN,20190705,203.95,204,202,202,207
LINDEINDIA,20190705,517.9,539,510.1,530.9,66631
LIQUIDBEES,20190705,1000,1000.01,999.99,1000,735896
LIQUIDETF,20190705,1000.01,1000.01,999.99,1000,13497
LOKESHMACH,20190705,47.45,47.5,45.5,45.75,11057
LOTUSEYE,20190705,19.45,20.65,19.45,19.5,675
LOVABLE,20190705,79.75,80.35,77,77.9,10682
LPDC,20190705,2.45,2.45,2.35,2.4,4970
LSIL,20190705,0.6,0.65,0.55,0.6,449675
LT,20190705,1581,1591.65,1545.55,1558.35,3693134
LTI,20190705,1658.75,1685.9,1632,1665.7,182866
LTTS,20190705,1705.5,1728,1682.05,1700.55,139583
LUMAXIND,20190705,1288.4,1296.85,1267.3,1286.4,4941
LUMAXTECH,20190705,111,112,101.6,105,167168
LUPIN,20190705,754.5,762.5,733.3,735.7,764023
LUXIND,20190705,1207.05,1214.95,1195.5,1201.55,41159
LYKALABS,20190705,22.05,22.6,21.1,21.35,24392
LYPSAGEMS,20190705,5.15,5.15,4.85,4.9,7417
M&M,20190705,672,675.3,638.5,642.05,3039710
M&MFIN,20190705,396.1,416.45,393.7,397.3,4391280
M100,20190705,18.59,18.63,18.2,18.53,21056
M50,20190705,116.87,116.98,115,115.55,1117
MAANALU,20190705,83.4,83.9,80.45,80.9,2450
MADHAV,20190705,35.05,36.4,35,35,20
MADHUCON,20190705,6.15,6.2,5.9,6.05,40561
MADRASFERT,20190705,28.65,29.6,24.75,25,1042829
MAGADSUGAR,20190705,133,137.05,125.95,128,19872
MAGMA,20190705,127.25,130.15,122.15,125.25,107728
MAGNUM,20190705,4.9,4.9,4.75,4.8,6226
MAHABANK,20190705,16.7,16.75,16.15,16.65,1890702
MAHAPEXLTD,20190705,78,79.05,77.75,79.05,700
MAHASTEEL,20190705,163.6,174,163.5,169.3,5253
MAHESHWARI,20190705,231.2,246.7,231.2,238.25,70231
MAHINDCIE,20190705,224.05,228.5,224,226.75,30722
MAHLIFE,20190705,417.6,427,398.15,402.6,65854
MAHLOG,20190705,486.9,489.9,470,472.1,19859
MAHSCOOTER,20190705,4630,4630,4500,4526.8,7192
MAHSEAMLES,20190705,424,434.1,422,423.7,6069
MAITHANALL,20190705,570,589,568,579.1,20719
MAJESCO,20190705,525,525.05,507,519.5,39434
MALUPAPER,20190705,20.1,21.05,20,20.95,5936
MAN50ETF,20190705,120,120,118.75,118.79,1944
MANAKALUCO,20190705,5.5,6.2,5.5,5.9,8650
MANAKCOAT,20190705,3.8,4.1,3.8,4.1,3260
MANAKSIA,20190705,38.85,38.85,35.35,37,10377
MANAKSTEEL,20190705,17.5,17.85,16.85,17.1,5737
MANALIPETC,20190705,23.1,23.35,22.7,23,62267
MANAPPURAM,20190705,136.25,138.9,133.55,136.1,2293317
MANGALAM,20190705,30,30.85,30,30.8,11758
MANGCHEFER,20190705,37.55,37.75,35.05,35.3,80902
MANGLMCEM,20190705,251,255,246.1,248.15,4963
MANGTIMBER,20190705,9.95,10.4,9.7,9.9,17580
MANINDS,20190705,54.5,55.05,52.15,53.1,244716
MANINFRA,20190705,29.8,30.3,29.1,29.4,77626
MANPASAND,20190705,44.9,45.2,43.05,45.2,759893
MANUGRAPH,20190705,20,20,18.8,18.95,6574
MARALOVER,20190705,21.5,21.5,20.15,20.55,4054
MARATHON,20190705,99.45,99.45,91.4,92.4,7220
MARICO,20190705,375.05,382.7,375.05,378.8,2242048
MARKSANS,20190705,19.6,19.75,19.15,19.25,333540
MARUTI,20190705,6547.2,6579,6300,6360,866460
MASFIN,20190705,605,617.95,601.15,610.25,10114
MASKINVEST,20190705,33.4,33.4,33.4,33.4,72
MASTEK,20190705,475.65,482,471.5,472.4,11206
MATRIMONY,20190705,656.3,656.3,640,644.75,539
MAWANASUG,20190705,49.5,49.75,45.6,47.35,111231
MAXINDIA,20190705,68.25,69,67.25,68.05,79966
MAXVIL,20190705,43.3,45,42.85,44.1,35192
MAYURUNIQ,20190705,268.05,274,268.05,271.6,6544
MAZDA,20190705,401,422.05,401,415.9,650
MBECL,20190705,2.85,2.9,2.7,2.9,18816
MBLINFRA,20190705,6.25,6.3,5.9,6.25,30215
MCDHOLDING,20190705,18.75,19.1,18.4,18.75,9229
MCDOWELL-N,20190705,574.2,585.7,565.8,580.5,1252555
MCLEODRUSS,20190705,12.95,13.4,12.95,12.95,1114156
MCX,20190705,865.7,884.95,844.7,848.05,438855
MEGASOFT,20190705,7.5,7.9,7.5,7.65,3262
MEGH,20190705,64.5,65.4,63.5,63.7,445622
MENONBE,20190705,76.95,79,74,74.8,5569
MEP,20190705,35.6,36.9,33.75,34.1,227769
MERCATOR,20190705,1.75,1.75,1.65,1.65,2053023
METALFORGE,20190705,7.55,7.55,7.55,7.55,5186
METKORE,20190705,0.4,0.4,0.3,0.4,16373
METROPOLIS,20190705,991.65,996.95,974,977.4,22873
MFSL,20190705,414,427.5,411.45,416.2,960945
MGL,20190705,832.45,832.45,805.45,808.9,242759
MHRIL,20190705,231.4,237.6,227.05,230.35,12827
MIC,20190705,0.75,0.75,0.7,0.75,88956
MIDHANI,20190705,130.7,130.7,124.2,125.45,52860
MIL,20190705,8.7,8.7,8.7,8.7,875
MINDACORP,20190705,106.3,107.8,105.5,106.45,471400
MINDAIND,20190705,316.25,316.25,300,302.05,645157
MINDTECK,20190705,43.9,43.9,40.05,42.15,8263
MINDTREE,20190705,894.9,902.45,882,888.55,388909
MIRCELECTR,20190705,17.5,18.05,17,17.4,129937
MIRZAINT,20190705,68.6,68.8,65.1,66.05,270584
MMFL,20190705,477,488.8,477,478.1,997
MMTC,20190705,24.9,25,23.85,23.95,502028
MODIRUBBER,20190705,42,42,42,42,495
MOHITIND,20190705,5.95,6.1,5.65,5.85,6025
MOHOTAIND,20190705,26.4,27,24.95,24.95,24018
MOIL,20190705,155.2,156.75,152.75,153.95,181152
MOLDTECH,20190705,53.8,55.25,51.5,51.95,7484
MOLDTKPAC,20190705,277.7,277.7,270.6,273.35,32913
MONSANTO,20190705,2210,2243,2178.45,2232.35,2547
MONTECARLO,20190705,304.6,306.8,295,298.5,4801
MORARJEE,20190705,12.5,13.35,12.25,12.3,15411
MOREPENLAB,20190705,18.2,18.7,17.65,18.15,278459
MOTHERSUMI,20190705,127.1,127.3,122.05,122.9,5590571
MOTILALOFS,20190705,690,699,682,690.5,19430
MOTOGENFIN,20190705,40,40,39.75,40,358
MPHASIS,20190705,988.25,991.95,975.3,981.95,178833
MPSLTD,20190705,571.1,584,570.15,576.4,2135
MRF,20190705,56540,56714.1,55750,56003.15,3876
MRO-TEK,20190705,27.95,27.95,27.15,27.7,242
MRPL,20190705,60.4,60.4,59.4,59.6,350557
MSPL,20190705,6.9,6.9,6.6,6.7,20259
MSTCLTD,20190705,100.25,103.65,99.15,100.25,32702
MTEDUCARE,20190705,42.5,42.5,40.1,40.75,179624
MTNL,20190705,9,9.25,8.25,8.3,4078100
MUKANDENGG,20190705,16.95,17,15.4,15.75,14002
MUKANDLTD,20190705,43.55,44.95,43.5,44,17672
MUKTAARTS,20190705,38,38,36,37.45,19022
MUNJALAU,20190705,42.5,42.5,41.1,41.4,21706
MUNJALSHOW,20190705,145.4,150.55,145.4,147.45,6631
MURUDCERA,20190705,19.4,19.75,18.7,19.3,102438
MUTHOOTCAP,20190705,702.5,706.75,699,700.1,2110
MUTHOOTFIN,20190705,629.9,634,620,625.7,569412
MVL,20190705,0.15,0.2,0.15,0.2,290134
N100,20190705,536,537.5,530.01,532.73,4693
NACLIND,20190705,30.8,31,28.25,30.15,35377
NAGAFERT,20190705,5.05,5.15,4.9,4.95,367630
NAGAROIL,20190705,0.25,0.3,0.25,0.25,293460
NAGREEKCAP,20190705,8.6,8.65,8.45,8.45,1615
NAGREEKEXP,20190705,17.55,19.35,17.3,19.2,1552
NAHARCAP,20190705,82.8,83.8,80.3,82.7,1616
NAHARINDUS,20190705,33,33.15,32,32.75,3131
NAHARPOLY,20190705,34,34.05,32.6,33.3,1985
NAHARSPING,20190705,72.25,72.75,70.45,70.65,3775
NATCOPHARM,20190705,532,537.9,520.2,530.85,1013064
NATHBIOGEN,20190705,421.9,425,413.1,416.9,3833
NATIONALUM,20190705,50.7,50.8,48.25,48.8,9033367
NATNLSTEEL,20190705,3.15,3.15,3,3,17868
NAUKRI,20190705,2287,2296.8,2245.2,2256.7,60061
NAVINFLUOR,20190705,710,716,698,700.6,17685
NAVKARCORP,20190705,28.9,28.9,26.8,27.05,206153
NAVNETEDUL,20190705,106.2,108.15,106.2,106.95,10620
NBCC,20190705,61.85,62.05,57.05,57.6,11468022
NBIFIN,20190705,1355.65,1400.45,1355.65,1400,293
NBVENTURES,20190705,98.35,103.2,95.4,96.95,224173
NCC,20190705,97.85,99.5,94.85,95.65,8777440
NCLIND,20190705,129.25,132.15,129.25,130.9,20480
NDGL,20190705,722,795.1,682.05,705.8,311
NDL,20190705,39.05,40,38.5,38.85,21719
NDTV,20190705,34.75,35.3,34.5,34.8,7208
NECCLTD,20190705,6.8,7.2,6.7,6.85,21013
NECLIFE,20190705,14.75,14.8,14.45,14.5,46934
NELCAST,20190705,49.05,49.5,47.8,48.1,16478
NELCO,20190705,302.45,303.9,292.35,294.1,37143
NEOGEN,20190705,338.95,345.9,335.1,336.1,61967
NESCO,20190705,558.55,564.15,537.1,548.7,12326
NESTLEIND,20190705,11929.95,12000,11840,11956.9,35376
NETF,20190705,119.86,119.86,118.49,118.76,59
NETWORK18,20190705,27.45,27.8,26.2,26.4,191564
NEULANDLAB,20190705,611.2,617.35,573.5,580.55,22894
NEWGEN,20190705,306.95,307.9,301.1,303.6,10038
NEXTMEDIA,20190705,14,15.35,14,14.9,1119
NFL,20190705,39.85,40.5,36.2,36.6,977466
NH,20190705,238,239.15,229,231.05,14151
NHPC,20190705,24.65,24.8,24.3,24.45,774551
NIACL,20190705,149.2,159.9,147.5,149.55,770556
NIBL,20190705,16.95,17.8,16.5,16.55,1455
NIFTYBEES,20190705,1262,1267.7,1244,1246.08,90990
NIFTYEES,20190705,15260,15260,15255,15255,2
NIITLTD,20190705,104.3,105,99,101.75,318630
NIITTECH,20190705,1338.15,1339,1318.05,1323.5,143633
NILAINFRA,20190705,6.9,7.2,6.75,6.8,326393
NILASPACES,20190705,2.3,2.3,2.3,2.3,257077
NILKAMAL,20190705,1208,1211.95,1181.1,1199.3,7106
NIPPOBATRY,20190705,465.05,476,458.2,464.4,397
NITCO,20190705,34.4,34.9,32.55,32.6,71283
NITESHEST,20190705,2.1,2.1,2.05,2.1,19409
NITINFIRE,20190705,0.55,0.55,0.45,0.55,156423
NITINSPIN,20190705,72.8,73.3,70.05,70.85,13240
NLCINDIA,20190705,64.5,64.7,63.7,63.95,74316
NMDC,20190705,116.05,116.5,109.6,110.6,2742765
NOCIL,20190705,117.8,119.1,114.85,115.3,226030
NOIDATOLL,20190705,4,4,3.6,3.65,14116
NORBTEAEXP,20190705,4.9,4.9,4.9,4.9,1
NRAIL,20190705,226.95,226.95,207.95,208.65,14169
NRBBEARING,20190705,159.9,162.5,155.05,157.4,14675
NSIL,20190705,1068,1105,1031.05,1032.2,1768
NTL,20190705,0.7,0.7,0.7,0.7,10
NTPC,20190705,142.8,143.8,135.4,136.5,21459265
NUCLEUS,20190705,338.1,351.95,338.1,345.95,13188
OBEROIRLTY,20190705,631.4,639.7,573,583.75,659938
OCCL,20190705,1200,1200,1165.5,1168.2,1892
OFSS,20190705,3240.2,3424.2,3198.45,3293.55,67709
OIL,20190705,178,178.05,172.5,173.5,1346441
OILCOUNTUB,20190705,7.95,8.45,7.45,7.9,59276
OISL,20190705,6.9,7.2,6.65,6.8,45214
OLECTRA,20190705,221.95,234.75,213,216.7,453833
OMAXAUTO,20190705,51.1,51.7,48.2,49.35,3470
OMAXE,20190705,199.85,201.05,199.45,199.55,265163
OMKARCHEM,20190705,8.2,8.55,7.95,8.15,41251
OMMETALS,20190705,23.1,23.1,21.65,21.85,15005
ONELIFECAP,20190705,7.15,7.15,6.95,6.95,35
ONEPOINT,20190705,26.85,28.75,26.85,28.7,670
ONGC,20190705,167.1,168.05,160,161.5,14509056
ONMOBILE,20190705,33.25,33.75,32.3,32.6,25474
ONWARDTEC,20190705,70,70,66.2,67.35,5997
OPTIEMUS,20190705,64.6,64.85,61.6,64.3,57895
OPTOCIRCUI,20190705,4.9,5.4,4.65,4.95,513012
ORBTEXP,20190705,121.4,121.4,118.95,119.25,338
ORICONENT,20190705,20.05,20.5,19.2,19.6,34298
ORIENTABRA,20190705,19.35,19.95,19.25,19.55,19806
ORIENTALTL,20190705,11,11.9,10.35,11.5,21611
ORIENTBANK,20190705,95.4,97.15,92.65,93.5,2999378
ORIENTBELL,20190705,142.8,143.55,138,139.25,19460
ORIENTCEM,20190705,108.2,110.4,103.5,104.15,222759
ORIENTELEC,20190705,157.25,167.05,157.25,160.6,214592
ORIENTHOT,20190705,39.2,39.95,38.5,38.9,7586
ORIENTLTD,20190705,141.9,143.85,134,143.85,240
ORIENTPPR,20190705,30.2,30.2,29.3,29.45,143281
ORIENTREF,20190705,206,208.65,206,206.1,7596
ORISSAMINE,20190705,728.05,735.1,715,718.3,2716
ORTEL,20190705,1.7,1.75,1.7,1.75,24715
ORTINLABSS,20190705,12.65,13.6,12.65,13,9198
OSWALAGRO,20190705,7.8,7.8,6.3,6.55,14696
PAGEIND,20190705,20800,20945,20166,20400.1,25119
PAISALO,20190705,372.5,376.45,371,375.05,10801
PALASHSECU,20190705,38.5,42.95,37,39.25,1211
PALREDTEC,20190705,27.2,28.4,27.15,27.45,722
PANACEABIO,20190705,155.3,156.95,153,154.3,5402
PANAMAPET,20190705,91.5,93.6,90.55,91.4,8800
PAPERPROD,20190705,255.55,259.6,243.75,251.1,25493
PARABDRUGS,20190705,1,1.1,1,1.1,9932
PARACABLES,20190705,10.95,11.35,10.95,11.05,28012
PARAGMILK,20190705,274.85,276,260.2,262.2,187036
PARSVNATH,20190705,3.5,3.8,3.2,3.45,217127
PATELENG,20190705,19.55,20,19.05,19.2,66200
PATINTLOG,20190705,37.7,38.95,37,37.15,29457
PATSPINLTD,20190705,8.45,8.45,7.7,8,19274
PCJEWELLER,20190705,42.65,43,40,40.35,11634457
PDMJEPAPER,20190705,12.4,13,11.55,12.35,80756
PDPL,20190705,5.1,5.2,4.85,4.95,246
PDSMFL,20190705,330.05,339.7,330.05,333,8678
PEL,20190705,1949,2074.9,1930,1991.85,2549763
PENIND,20190705,33.05,33.95,32.3,32.4,83308
PENINLAND,20190705,6.35,6.5,6.1,6.25,145311
PERSISTENT,20190705,621.8,634.75,619.25,627.2,357156
PETRONENGG,20190705,6.8,6.8,6.5,6.5,630
PETRONET,20190705,253.35,254.5,247.2,248.65,1709571
PFC,20190705,133,135.25,130,131.25,5310048
PFIZER,20190705,3443.45,3443.45,3353.05,3387.35,7420
PFOCUS,20190705,55.6,55.6,52,53.1,6522
PFS,20190705,15.45,15.75,15.3,15.35,309113
PGEL,20190705,54.9,56.3,53.4,54.85,32941
PGHH,20190705,10940,11078.7,10800,10887.7,2262
PGHL,20190705,4275,4290,4192.15,4218.8,16525
PGIL,20190705,167.2,167.2,165,165.1,2146
PHILIPCARB,20190705,116.95,117.55,113.8,114.3,271993
PHOENIXLTD,20190705,660,660,639,643.6,8523
PIDILITIND,20190705,1229.5,1238.5,1200.05,1206.25,785473
PIIND,20190705,1203.65,1209.75,1167.1,1178.2,58693
PILANIINVS,20190705,2205,2224,2099,2100.4,2892
PILITA,20190705,9.3,9.3,8.4,9.05,453372
PIONDIST,20190705,126.4,126.4,121,122.6,2167
PIONEEREMB,20190705,23,24.45,22.6,23.45,5408
PIRPHYTO,20190705,24.7,27.3,24.7,25.05,494
PITTIENG,20190705,47.7,49,47.55,47.95,26284
PKTEA,20190705,131,136.75,131,136.75,75
PLASTIBLEN,20190705,189.95,190.5,188.05,188.1,867
PNB,20190705,82.5,83.4,80.85,81.8,40061878
PNBGILTS,20190705,34.05,35.05,34,34.3,193176
PNBHOUSING,20190705,781.95,804,774.15,783.2,1154360
PNC,20190705,16.5,16.5,15,15.7,4178
PNCINFRA,20190705,214,214.85,200,203.95,257602
PODDARHOUS,20190705,502,530,501,520.65,103
PODDARMENT,20190705,160.25,165.95,160.25,162.45,1939
POKARNA,20190705,137.05,140,136,136.85,9936
POLYCAB,20190705,650,650,615.75,620.15,650669
POLYMED,20190705,191.95,192,178,184.75,3062
POLYPLEX,20190705,518.05,523,504.5,506.3,26470
PONNIERODE,20190705,121.95,121.95,112.6,112.6,2927
POWERGRID,20190705,210.05,212,204.2,205.85,7045834
POWERMECH,20190705,1005.95,1008,971.35,990.25,10666
PPAP,20190705,228,237.55,228,232.3,11086
PPL,20190705,87.05,90.1,82.8,82.85,18559
PRABHAT,20190705,66,67.5,65.05,66.25,61270
PRADIP,20190705,1.2,1.2,1.2,1.2,44
PRAENG,20190705,6.9,7.05,5.9,6.45,75135
PRAJIND,20190705,140.4,142.1,135,135.95,1169403
PRAKASH,20190705,62.2,62.2,60.55,61.15,161432
PRAKASHCON,20190705,2.75,2.75,2.5,2.65,218194
PRAKASHSTL,20190705,0.25,0.25,0.25,0.25,22404
PRAXIS,20190705,103,103,88,89.7,10295
PRECAM,20190705,57,58.3,56.25,56.55,4252
PRECOT,20190705,37,37,35.15,35.15,1023
PRECWIRE,20190705,188.95,189,185.45,185.7,3958
PREMEXPLN,20190705,198,201.8,183,185.15,9019
PREMIERPOL,20190705,22.6,24,22.6,22.85,169
PRESSMN,20190705,24.8,26.35,24.8,25.6,2692
PRESTIGE,20190705,291.5,291.9,267.25,274.5,321617
PRICOLLTD,20190705,35.3,35.3,32.1,32.55,60770
PRIMESECU,20190705,36.55,37.95,34.8,36.7,107636
PROSEED,20190705,0.35,0.35,0.3,0.3,40854
PROVOGE,20190705,1.85,1.85,1.7,1.85,225955
PROZONINTU,20190705,20.7,21.1,20.05,20.45,23153
PRSMJOHNSN,20190705,91.5,93.7,91,91.95,387380
PSB,20190705,27.1,27.4,26.35,26.5,121543
PSL,20190705,0.85,0.85,0.8,0.8,4460
PSPPROJECT,20190705,546,560,546,550,24338
PSUBNKBEES,20190705,368,368.1,359,363.54,29321
PTC,20190705,67.1,67.7,65.6,65.95,413024
PTL,20190705,41.45,42.3,40.9,41.4,13549
PUNJABCHEM,20190705,642.15,659,635.85,638.65,917
PUNJLLOYD,20190705,1.45,1.5,1.4,1.45,520568
PURVA,20190705,71.5,72.95,69.5,70.05,81366
PVR,20190705,1690.65,1715.7,1654.55,1676.65,244854
QGOLDHALF,20190705,1496,1515,1495.05,1506.45,443
QNIFTY,20190705,1236,1296,1206.05,1206.2,323
QUESS,20190705,455,481.6,437.1,444.65,2997675
QUICKHEAL,20190705,165.95,167.3,163,163.95,58741
QUINTEGRA,20190705,1.35,1.35,1.25,1.25,56213
RADAAN,20190705,1.45,1.45,1.45,1.45,18390
RADICO,20190705,304.2,306.65,293.05,296.45,299817
RADIOCITY,20190705,57,58,56.25,57.8,55895
RAIN,20190705,99.6,103.3,98.45,98.95,869661
RAJESHEXPO,20190705,721,730.95,718.65,726.7,209065
RAJSREESUG,20190705,25,25,24.35,24.35,13083
RALLIS,20190705,158,160,154,154.9,194351
RAMANEWS,20190705,19.7,19.7,18.5,19.05,11296
RAMASTEEL,20190705,88.2,88.35,85.1,85.65,6927
RAMCOCEM,20190705,792,801.85,772.8,777.25,475758
RAMCOIND,20190705,192,196.9,192,194.85,21575
RAMCOSYS,20190705,222.05,225.8,211.1,214.05,11283
RAMGOPOLY,20190705,1.65,1.65,1.65,1.65,3072
RAMKY,20190705,94,97.25,92.55,93.65,162003
RANASUG,20190705,2.85,2.9,2.7,2.7,163025
RANEENGINE,20190705,451.3,455,450,450.05,1743
RANEHOLDIN,20190705,1055.7,1060.05,1045,1054.35,447
RATNAMANI,20190705,1008.8,1015,983,990.45,46819
RAYMOND,20190705,764,764.85,722,727.4,703018
RBL,20190705,643.95,644,630,632.5,3330
RBLBANK,20190705,654.8,658.9,631.9,632.95,1949855
RCF,20190705,63.9,64.8,60.1,60.4,2105135
RCOM,20190705,1.55,1.55,1.45,1.55,29828215
RECLTD,20190705,167.4,169.55,165.7,166.65,3435301
REDINGTON,20190705,107.1,107.7,102.3,102.8,59220
REFEX,20190705,95.8,99.8,91,99.8,211536
REGENCERAM,20190705,2.2,2.2,2.2,2.2,350
RELAXO,20190705,467.5,467.5,432.75,443.2,191470
RELCAPITAL,20190705,65.05,65.5,61.3,62.2,13541221
RELCNX100,20190705,126,126,121.54,122.33,644
RELCONS,20190705,52.47,52.47,50.56,50.7,1367
RELDIVOPP,20190705,30.49,30.5,30.05,30.12,421
RELIANCE,20190705,1285.1,1290.5,1260,1263.35,4995344
RELIGARE,20190705,27.65,29.45,26.35,28.5,266519
RELINFRA,20190705,55.25,55.9,50.7,51.15,20326211
RELNV20,20190705,581.34,581.34,566.01,567.29,2658
REMSONSIND,20190705,97,99.9,93.5,99.75,5107
RENUKA,20190705,9.15,9.3,9,9.05,297142
REPCOHOME,20190705,373,382.8,370,373.7,714433
REPRO,20190705,558,561.9,540,554.3,4006
RESPONIND,20190705,91.9,96,90,94.35,329929
RETFMID150,20190705,63.9,63.9,63.03,63.16,11563
REVATHI,20190705,433,433,418.05,424,254
RGL,20190705,271,280,269.95,273.15,1093
RHFL,20190705,14.3,14.4,12.7,13.2,1170497
RICOAUTO,20190705,60.3,60.9,57.6,58.2,106907
RIIL,20190705,306.9,308.7,292.25,294.15,106322
RITES,20190705,306,314.65,298,300.9,1657480
RKDL,20190705,7.35,7.5,7.25,7.25,4434
RKFORGE,20190705,474,484,461.1,471.05,9432
RMCL,20190705,5.35,5.35,5.35,5.35,36680
RML,20190705,305.25,312,304.5,308,3250
RNAM,20190705,221.15,221.8,220.6,221.05,475212
RNAVAL,20190705,4,4.25,3.95,4,1247280
ROHITFERRO,20190705,0.85,0.9,0.8,0.8,35039
ROHLTD,20190705,107.2,108.05,103.5,104.05,10446
ROLLT,20190705,1.7,1.75,1.7,1.75,548
ROLTA,20190705,5.85,6,5.6,5.65,206856
ROSSELLIND,20190705,47.1,48.75,45.5,45.95,2762
RPGLIFE,20190705,240,241,222,224.75,12796
RPOWER,20190705,4.3,4.4,4.15,4.15,15001989
RPPINFRA,20190705,113.35,116,107.1,109.05,17164
RRSLGETF,20190705,19.57,19.69,19.53,19.64,6292
RSSOFTWARE,20190705,22.75,23.3,22.25,22.55,23447
RSWM,20190705,149.7,155.05,148.05,149.05,4407
RSYSTEMS,20190705,47,48.55,41.35,44,69143
RTNINFRA,20190705,2.55,2.55,2.2,2.3,481961
RTNPOWER,20190705,1.9,1.95,1.85,1.85,890405
RUBYMILLS,20190705,230.9,230.9,218,219.5,3491
RUCHINFRA,20190705,2.2,2.4,2.2,2.3,11659
RUCHIRA,20190705,94.05,95.9,91.1,92.2,26659
RUCHISOYA,20190705,5.1,5.2,4.75,4.75,2778958
RUPA,20190705,247.35,249.5,231.55,235.6,17012
RUSHIL,20190705,291.55,304.5,285.05,285.05,8904
RVNL,20190705,28.35,28.6,26.8,27,14461450
SABEVENTS,20190705,0.85,0.85,0.85,0.85,1
SABTN,20190705,2.9,3,2.85,2.9,6073
SADBHAV,20190705,241,241,206.65,222.25,540604
SADBHIN,20190705,65.15,69.8,62,64.25,48906
SAGARDEEP,20190705,63,63,58.25,59.95,4732
SAGCEM,20190705,669,689,661.05,675.9,4387
SAIL,20190705,52.1,52.2,47.6,48.35,30127549
SAKAR,20190705,56,59.7,54.15,59.1,14490
SAKHTISUG,20190705,9.9,10.2,9.35,9.35,44717
SAKSOFT,20190705,325.5,329,316.2,317.5,2762
SAKUMA,20190705,17.1,18.1,16.65,17,728037
SALASAR,20190705,158.9,158.9,147.55,150.25,27682
SALONA,20190705,89.4,89.4,81.55,82.65,590
SALSTEEL,20190705,3.1,3.1,2.85,2.9,2245
SALZERELEC,20190705,126.1,130.5,126.1,126.95,12312
SAMBHAAV,20190705,3.65,3.7,3.55,3.65,17335
SANCO,20190705,18.45,18.8,17.5,18.45,171524
SANDESH,20190705,674.95,675,657,664.9,140
SANDHAR,20190705,281.5,292,281.5,289.8,15566
SANGAMIND,20190705,51.7,53.2,51.5,51.85,1716
SANGHIIND,20190705,67.05,68,63.2,64.9,113119
SANGHVIFOR,20190705,20.85,20.85,20.85,20.85,2
SANGHVIMOV,20190705,110.6,112.95,108.6,111.55,11726
SANOFI,20190705,5710,5780.95,5705.05,5752.4,5237
SANWARIA,20190705,5.7,5.9,5.55,5.55,975061
SARDAEN,20190705,228,231.4,221,223.15,8368
SAREGAMA,20190705,541.1,556.4,525,531.15,7885
SARLAPOLY,20190705,25.65,26.4,25.6,25.95,14791
SASKEN,20190705,699,699,676.65,680.55,10549
SASTASUNDR,20190705,109.95,109.95,107.1,107.5,490
SATHAISPAT,20190705,6.05,6.65,6.05,6.65,1435
SATIN,20190705,283.05,287.65,281.25,282,16596
SBIETFQLTY,20190705,96.17,96.8,95.23,95.37,1128
SBILIFE,20190705,759.6,776.5,745.6,753.55,1195407
SBIN,20190705,369.45,373.6,366,370.65,30019347
SCAPDVR,20190705,0.6,0.6,0.55,0.55,2
SCHAEFFLER,20190705,4801.1,4849.95,4700,4768.85,835
SCHAND,20190705,86,87,83.45,83.85,11168
SCHNEIDER,20190705,95.7,95.9,93.6,94.25,56474
SCI,20190705,32.35,34.9,32.1,32.3,2112171
SDBL,20190705,118.35,125.95,118.35,122.5,11888
SEAMECLTD,20190705,487,487,470,470.45,21490
SELAN,20190705,174.65,174.65,169.05,169.7,14475
SELMCL,20190705,0.85,0.9,0.8,0.9,58526
SEPOWER,20190705,3.5,3.5,3.5,3.5,6
SEQUENT,20190705,67.25,70.45,67.25,69.95,1730498
SESHAPAPER,20190705,985.1,985.1,971.5,974.05,560
SETCO,20190705,19.75,20.2,18.6,18.7,50832
SETF10GILT,20190705,180.25,182.75,179.06,182.75,199
SETFGOLD,20190705,3021,3056.95,3018,3050.25,2697
SETFNIF50,20190705,122.64,122.7,121,121.13,557889
SETFNIFBK,20190705,316.94,319.3,316.05,317.72,20652
SETFNN50,20190705,284.59,284.6,279,280.53,4413
SFL,20190705,1302.5,1320,1300,1303.45,1694
SGL,20190705,8.05,8.8,8.05,8.75,10474
SHAHALLOYS,20190705,12.15,12.5,11,11.7,6066
SHAKTIPUMP,20190705,414.8,417.9,388.3,392,109771
SHALBY,20190705,108.1,109.95,105.1,106.7,16618
SHALPAINTS,20190705,77.75,79.45,75.35,76.95,22143
SHANKARA,20190705,422.45,424.25,401.9,405.35,31564
SHANTIGEAR,20190705,121,121,115.55,116.2,3796
SHARDACROP,20190705,325.35,326.65,311,316.4,7491
SHARDAMOTR,20190705,1319.95,1327,1267,1291.85,1742
SHARIABEES,20190705,256.51,256.51,245,248.69,86
SHEMAROO,20190705,344.6,355,311.65,320.65,14100
SHILPAMED,20190705,340,348.95,340,343.95,158872
SHIRPUR-G,20190705,14.95,15.25,14.7,15.25,32652
SHIVAMAUTO,20190705,30.25,30.3,28.35,29.15,28739
SHIVAMILLS,20190705,47.1,48,46,46.8,286
SHIVATEX,20190705,145,145,130,130.7,337
SHK,20190705,132.2,132.2,129.05,129.65,18105
SHOPERSTOP,20190705,498,505,496,499.85,11806
SHREECEM,20190705,21750,21894.25,21199.05,21366,36173
SHREEPUSHK,20190705,114.65,114.7,105.1,106.9,50446
SHREERAMA,20190705,5,5.1,4.9,5.05,5762
SHREYANIND,20190705,148.45,150.05,143.1,144.85,22577
SHREYAS,20190705,139.9,141,137.15,139.45,3375
SHRIPISTON,20190705,905,937,876,918,124
SHRIRAMCIT,20190705,1549.95,1550,1480.05,1493,4121
SHRIRAMEPC,20190705,9.15,9.7,8.95,9.1,143283
SHYAMCENT,20190705,4.7,4.75,4.35,4.4,15366
SICAGEN,20190705,27,27,25.35,25.8,32802
SICAL,20190705,104,104,99.35,99.9,3031
SIEMENS,20190705,1360.7,1367.05,1253.45,1259.6,1505346
SIGIND,20190705,31.9,32.35,30.4,30.6,4209
SIL,20190705,15.1,15.6,14.85,15.1,5377
SILINV,20190705,177.85,178,173.6,176.25,277
SIMBHALS,20190705,7.25,7.35,6.8,7,11767
SIMPLEXINF,20190705,117.05,119.05,111.1,115.9,24015
SINTEX,20190705,3.3,3.3,3,3.1,8773539
SIS,20190705,899,905.9,878,885.15,3529
SITASHREE,20190705,0.45,0.45,0.4,0.4,3321
SITINET,20190705,2.8,2.8,2.7,2.7,87590
SIYSIL,20190705,313.95,313.95,307.9,308.25,13602
SJVN,20190705,24.75,24.85,24.4,24.65,2061271
SKFINDIA,20190705,2016,2024,1975,1996.7,8792
SKIL,20190705,8,8.3,7.95,7.95,7137
SKIPPER,20190705,60.1,60.75,57.5,58.25,17594
SKMEGGPROD,20190705,41.45,41.5,39,39.75,17072
SMARTLINK,20190705,107.3,107.85,105.6,106.15,21297
SMLISUZU,20190705,727,735.15,699.9,709.55,4475
SMPL,20190705,0.3,0.35,0.3,0.35,22380
SMSLIFE,20190705,448,448,415.4,420.7,2892
SMSPHARMA,20190705,53.95,54.7,53.25,53.6,2787
SNOWMAN,20190705,34.05,35.05,33.75,34.05,222709
SOBHA,20190705,572,574.8,552.4,559.15,536983
SOLARA,20190705,457.45,457.45,442,445.2,12604
SOLARINDS,20190705,1217.9,1229,1175.15,1188.3,4187
SOMANYCERA,20190705,435,445,435,440,63695
SOMATEX,20190705,2.95,2.95,2.85,2.85,8047
SOMICONVEY,20190705,17.55,18.5,15.65,17.35,14868
SONATSOFTW,20190705,354.9,355.9,349.75,352.1,47537
SORILINFRA,20190705,200,206.65,192.5,198.05,143574
SOTL,20190705,1048.4,1060.05,1035,1036.65,168
SOUTHBANK,20190705,13,13.05,12.95,13,4009710
SOUTHWEST,20190705,24.6,24.6,23.4,24.5,87
SPAL,20190705,280.35,292.75,280.35,286.95,2379
SPARC,20190705,119.4,120.2,116,117.2,390118
SPCENET,20190705,1,1.1,1,1.1,7239
SPECIALITY,20190705,77,79.8,77,78.45,7760
SPENCERS,20190705,96.3,98.95,92.6,93.2,122149
SPENTEX,20190705,0.9,0.9,0.85,0.9,42937
SPIC,20190705,23.2,23.25,21.1,21.9,75498
SPICEMOBI,20190705,7.85,8.65,7.85,8.5,1731
SPLIL,20190705,42,44,40.5,41.05,39446
SPMLINFRA,20190705,17.7,18.75,17.4,18.25,28103
SPTL,20190705,6.9,6.9,6.9,6.9,565633
SPYL,20190705,0.2,0.25,0.2,0.2,97683
SREEL,20190705,183,184,180,181,2239
SREINFRA,20190705,18.5,19.9,18.1,18.9,843860
SRF,20190705,3049,3063.5,2971.05,2982.05,253519
SRHHYPOLTD,20190705,120.5,124.5,116,117.6,4526
SRIPIPES,20190705,200,201.9,182.5,183.85,117766
SRTRANSFIN,20190705,1062,1098,1062,1077.5,2073688
SSWL,20190705,780.5,788.45,780.5,785.35,3290
STAMPEDE,20190705,0.95,0.95,0.9,0.95,116316
STAR,20190705,395.4,396,374.5,376.45,1268116
STARCEMENT,20190705,120.9,122,116.85,118.25,70398
STARPAPER,20190705,108.25,109.65,104.1,105.85,17121
STCINDIA,20190705,119.1,120.25,114,114.45,114585
STEELCITY,20190705,59.55,60,54.2,55.2,24760
STEELXIND,20190705,12.1,12.35,11.75,11.9,17111
STEL,20190705,84.5,84.5,82.2,83.8,1951
STERTOOLS,20190705,211,214.9,203.2,212.9,4957
STINDIA,20190705,8,8,7.6,7.6,353
STRTECH,20190705,171.35,179.3,168.65,172.35,2583679
SUBCAPCITY,20190705,8.5,8.5,8.15,8.15,463
SUBEX,20190705,6.2,6.4,6.05,6.1,477013
SUBROS,20190705,242.7,242.9,230.25,233.05,24503
SUDARSCHEM,20190705,335,335,320.25,323.45,35701
SUJANAUNI,20190705,0.2,0.25,0.2,0.25,49059
SUMEETINDS,20190705,2.75,2.9,2.6,2.65,130626
SUMMITSEC,20190705,486.1,494.9,482.6,490.1,447
SUNCLAYLTD,20190705,2319.95,2340,2316.05,2324.35,1751
SUNDARAM,20190705,1.65,1.7,1.65,1.7,137623
SUNDARMFIN,20190705,1646.65,1654.85,1608.3,1614.8,8133
SUNDARMHLD,20190705,86.25,88.05,86.25,86.9,10679
SUNDRMBRAK,20190705,306.25,316,302.2,307.55,564
SUNDRMFAST,20190705,509.8,513.85,508.05,509.95,31292
SUNFLAG,20190705,35.25,36.25,35.15,35.3,38851
SUNILHITEC,20190705,0.45,0.5,0.45,0.5,164021
SUNPHARMA,20190705,393.5,394.4,373.4,375.25,5446432
SUNTECK,20190705,477.85,487.3,445.5,456.05,247834
SUNTV,20190705,511,512.8,476.5,482.25,3899975
SUPERHOUSE,20190705,93.05,96.5,93.05,94.7,1809
SUPERSPIN,20190705,5.2,5.3,5.05,5.2,30023
SUPPETRO,20190705,205.2,205.2,199.95,200.5,8540
SUPRAJIT,20190705,204.1,208.8,204,205.65,11052
SUPREMEIND,20190705,1110.05,1115,1093.6,1108,31518
SUPREMEINF,20190705,17.1,18,16.9,17,9362
SURANASOL,20190705,7.2,7.4,7,7.1,19811
SURANAT&P,20190705,3.85,4.75,3.85,4.7,12818
SURYALAXMI,20190705,25.05,26,24.6,25.2,1408
SURYAROSNI,20190705,221.6,227.4,220.1,223.05,73461
SUTLEJTEX,20190705,29.3,30,29.3,29.55,29340
SUVEN,20190705,270.5,273.4,268,269.45,81303
SUZLON,20190705,5.1,5.2,4.8,4.85,12931955
SWANENERGY,20190705,104.55,105.35,103.7,104.5,64534
SWARAJENG,20190705,1404.5,1404.5,1391,1397.55,3530
SWELECTES,20190705,274,285,250.15,254.3,31924
SYMPHONY,20190705,1266.75,1272,1194.5,1210,15889
SYNCOM,20190705,1.35,1.4,1.3,1.4,7966
SYNDIBANK,20190705,41.55,41.95,40.25,40.7,3283992
SYNGENE,20190705,334,334,321.2,327.8,52047
TAINWALCHM,20190705,59.75,60,58,58.3,1505
TAJGVK,20190705,190.65,195.5,187.3,191.55,9425
TAKE,20190705,127,134.3,126.5,132.2,228422
TALBROAUTO,20190705,156.05,156.05,149.25,150.25,3588
TALWALKARS,20190705,53.35,53.45,51.1,52,28773
TALWGYM,20190705,103.7,105,98.05,102.3,119724
TANLA,20190705,66.45,70.05,66.2,67.25,282070
TARAJEWELS,20190705,0.85,0.85,0.75,0.85,10021
TARMAT,20190705,31.55,32.1,30.55,31.8,7661
TASTYBITE,20190705,9193.45,9193.45,9006,9028.55,302
TATACHEM,20190705,619.9,620.75,601.1,605.6,283752
TATACOFFEE,20190705,79,79.7,78.55,79.2,184541
TATACOMM,20190705,463.9,469.45,460,461.35,91382
TATAELXSI,20190705,918.8,919.35,885.75,889.85,369947
TATAGLOBAL,20190705,270,272.2,263.25,266.6,1804483
TATAINVEST,20190705,891,910,890.2,894.9,6126
TATAMETALI,20190705,595.7,602.85,590,590.6,7686
TATAMOTORS,20190705,165.15,166.95,159.5,160.2,14374084
TATAMTRDVR,20190705,81.2,81.5,77.55,77.95,2248382
TATAPOWER,20190705,72.15,72.5,70.2,70.6,4542388
TATASPONGE,20190705,523,525,511.5,514.6,79948
TATASTEEL,20190705,496.5,498.5,475.3,478.35,7616348
TATASTLBSL,20190705,29.95,30.5,29,29.2,644621
TBZ,20190705,45,45,41.7,43.1,95164
TCI,20190705,296.8,309,296,298.65,8188
TCIDEVELOP,20190705,351,351,350,350.05,15
TCIEXP,20190705,669,669,630.05,633.3,10935
TCIFINANCE,20190705,11.65,12.4,11.4,11.55,45067
TCNSBRANDS,20190705,790,802.1,785,789.35,2411
TCPLPACK,20190705,335.25,344.9,330,333.95,568
TCS,20190705,2247,2250,2140,2163.1,4088470
TDPOWERSYS,20190705,162,163.6,153.3,155.25,10477
TEAMLEASE,20190705,3099,3099,2984.3,3033.15,5438
TECHIN,20190705,3.65,4.3,3.65,3.75,2402
TECHM,20190705,700.5,703,678.3,681.1,2813644
TECHNOE,20190705,265,273.9,263,271.25,10317
TECHNOFAB,20190705,25.5,25.95,24.75,25.5,1965
TEJASNET,20190705,142.5,145,137.5,138.4,103244
TERASOFT,20190705,35.75,35.75,33.9,34.15,14917
TEXINFRA,20190705,50.65,51.35,48.15,48.45,16520
TEXMOPIPES,20190705,18.2,19.6,18.05,18.2,101852
TEXRAIL,20190705,68.55,69,63.45,64,677128
TFCILTD,20190705,91,91,85.15,85.85,397183
TFL,20190705,6.2,6.2,5.7,5.95,7671
TGBHOTELS,20190705,5.25,5.5,5.15,5.15,41766
THANGAMAYL,20190705,336.35,341.05,310,312.15,3174
THEINVEST,20190705,126,138,126,129.85,897
THEMISMED,20190705,200,200.95,195,195.55,849
THERMAX,20190705,1065.8,1069.4,1035,1044.25,28059
THOMASCOOK,20190705,197.55,198.85,188.1,195.75,1529995
THYROCARE,20190705,463.6,471.4,460,465.8,16408
TI,20190705,12.3,12.65,11.75,11.85,43595
TIDEWATER,20190705,4900,4900,4825,4827.55,351
TIIL,20190705,435,448,427.55,437.45,1519
TIINDIA,20190705,385.05,393.85,385,386.9,12218
TIJARIA,20190705,13.5,14.1,12.45,13.1,12238
TIL,20190705,258.2,258.2,242.05,245.15,1708
TIMESGTY,20190705,35,35,35,35,100
TIMETECHNO,20190705,94.25,95.1,93,94,45194
TIMKEN,20190705,725,732.3,704,705.8,12926
TINPLATE,20190705,138.25,139.4,131.8,132.65,277799
TIPSINDLTD,20190705,57.45,57.5,56.25,57.45,1187
TIRUMALCHM,20190705,81.3,81.5,78.4,78.9,115110
TITAN,20190705,1283.5,1300.55,1249.7,1278.1,3015054
TMRVL,20190705,17.35,17.85,17,17.25,4339
TNPETRO,20190705,34.6,35.45,34.2,34.45,30129
TNPL,20190705,181,181.7,176.95,178.35,20326
TOKYOPLAST,20190705,50.25,53.6,50.1,50.2,2702
TORNTPHARM,20190705,1550,1550,1510.15,1525.15,503188
TORNTPOWER,20190705,302.7,305.95,294.6,296.2,2087541
TPLPLASTEH,20190705,139.05,139.85,133.05,136.65,1031
TREEHOUSE,20190705,4.55,4.75,4.5,4.7,9700
TREJHARA,20190705,19.6,20.05,17.85,18.8,3828
TRENT,20190705,449,453.8,438.2,439.65,95893
TRF,20190705,114.5,114.9,110.85,111.65,12110
TRIDENT,20190705,63.1,63.1,61.55,61.8,309689
TRIGYN,20190705,64,65.5,61.3,61.9,19111
TRIL,20190705,12.4,12.4,11,11.15,54562
TRITURBINE,20190705,103.2,105,102.25,102.8,5952
TRIVENI,20190705,69.4,70.55,66.5,67.05,378219
TTKHLTCARE,20190705,595.05,600,589.6,596.55,4638
TTKPRESTIG,20190705,6839.8,6885,6770,6784.7,3015
TTL,20190705,47.7,47.75,45,45.15,408
TTML,20190705,4.2,4.2,3.9,3.9,777118
TV18BRDCST,20190705,24.05,24.3,23.75,23.85,1888271
TVSELECT,20190705,167.25,172.4,163,164.15,96732
TVSMOTOR,20190705,434.9,440,421,424.3,1012459
TVSSRICHAK,20190705,1900,1900,1830,1843.1,2009
TVTODAY,20190705,278.9,286.95,272.25,275.15,32051
TVVISION,20190705,2.35,2.35,2.2,2.35,6106
TWL,20190705,61.7,62.8,59,59.65,732630
UBL,20190705,1372,1386.95,1362.4,1380.8,236502
UCALFUEL,20190705,145,145.7,141,141.15,3830
UCOBANK,20190705,19.65,19.9,18.6,19.6,2165287
UFLEX,20190705,243.65,243.65,240.1,240.35,32642
UFO,20190705,195.05,197.65,180,181.7,27142
UGARSUGAR,20190705,15,15,14.5,14.6,64138
UJAAS,20190705,6.15,6.4,5.9,5.9,193184
UJJIVAN,20190705,298,300.4,290.35,292.4,1549646
ULTRACEMCO,20190705,4645.35,4707,4498.15,4522.05,671481
UMANGDAIRY,20190705,50.1,50.7,49.6,49.85,4506
UNICHEMLAB,20190705,173.3,174.05,171.05,172.6,12031
UNIENTER,20190705,87.4,89.25,83.75,83.9,4154
UNIONBANK,20190705,85.2,86.15,83.35,84.1,15217156
UNIPLY,20190705,66.95,67.05,63.65,66.8,1019541
UNITECH,20190705,1.25,1.25,1.2,1.2,2128823
UNITEDBNK,20190705,11,11.2,10.5,10.6,875186
UNITEDTEA,20190705,307.95,307.95,300,303,116
UNIVCABLES,20190705,200,202.05,198.2,200.15,9399
UPL,20190705,706.9,709.05,660.8,665.8,12058104
URJA,20190705,2.25,2.3,2.15,2.25,986357
USHAMART,20190705,31.65,31.65,30.1,30.6,174270
UTINEXT50,20190705,282.95,283.49,281,281,82
UTINIFTETF,20190705,1265,1265,1245,1246.47,306
UTISENSETF,20190705,413.7,427.8,413.7,419.99,481
UTTAMSTL,20190705,10.45,10.9,9.6,9.75,183208
UTTAMSUGAR,20190705,123.1,124.65,112.75,115.2,91209
UVSL,20190705,0.1,0.1,0.05,0.1,3194352
V2RETAIL,20190705,175.1,178,173.8,175.4,11693
VADILALIND,20190705,511.35,514.8,503,509,14375
VAIBHAVGBL,20190705,862.05,872,850.1,860.9,11993
VAKRANGEE,20190705,36.25,37.4,35.25,35.85,4503562
VARDHACRLC,20190705,40.3,42.4,40.3,42.1,12647
VARDMNPOLY,20190705,3.65,3.95,3.65,3.9,4304
VARROC,20190705,472.5,482.65,468,470,19238
VASCONEQ,20190705,15.85,16.05,15.1,15.2,94847
VASWANI,20190705,8.35,8.9,8.2,8.7,3718
VBL,20190705,961,964.2,945,948.4,28975
VEDL,20190705,171.4,171.4,163.1,163.65,7559631
VENKEYS,20190705,1654,1681,1610,1619.6,53209
VENUSREM,20190705,24.25,25.4,24,24.1,5219
VESUVIUS,20190705,1110.05,1110.05,1090,1099.4,744
VETO,20190705,66.5,67.5,65,65.05,5570
VGUARD,20190705,249.7,249.7,240.65,241.7,465668
VHL,20190705,1979.95,1997.95,1893,1894.55,302
VICEROY,20190705,1.6,1.65,1.55,1.65,67802
VIDHIING,20190705,66.6,67.7,66.05,66.55,114434
VIJIFIN,20190705,0.5,0.55,0.5,0.5,48053
VIKASECO,20190705,7.1,7.1,6.7,6.8,439795
VIKASMCORP,20190705,3,3.05,2.7,2.7,111460
VIMTALABS,20190705,180.55,181.85,174,175.6,27265
VINATIORGA,20190705,2263.7,2279.95,2173.1,2199.55,35799
VINDHYATEL,20190705,1271.15,1273,1264,1272.8,10576
VINYLINDIA,20190705,67.55,70.75,67.15,67.85,5617
VIPCLOTHNG,20190705,17.1,17.6,16,16.2,100069
VIPIND,20190705,443,451.95,440.5,447.85,188904
VIPULLTD,20190705,44.6,44.6,43.1,43.7,50643
VISAKAIND,20190705,376.6,387.2,370.5,376.1,23188
VISASTEEL,20190705,6.1,6.15,5.95,6,1651
VISESHINFO,20190705,0.05,0.1,0.05,0.05,1183738
VISHNU,20190705,124,124,118.95,120.45,7719
VIVIDHA,20190705,0.35,0.35,0.3,0.3,56152
VIVIMEDLAB,20190705,17,17,16.5,16.5,48996
VLSFINANCE,20190705,57.25,57.5,53.8,54.2,9962
VMART,20190705,2224.95,2224.95,2164.75,2171.95,6464
VOLTAMP,20190705,1163.4,1167,1096,1102.45,24835
VOLTAS,20190705,635,637.5,612.9,615.65,1266998
VRLLOG,20190705,270.85,274,266.55,267.7,23147
VSSL,20190705,88.7,88.75,84.1,84.8,6512
VSTIND,20190705,3395,3395,3235,3314.8,4527
VSTTILLERS,20190705,1299.9,1306.75,1259.85,1281,3495
VTL,20190705,1080,1080,1037.95,1046.75,2384
WABAG,20190705,338,347,310,312.7,584117
WABCOINDIA,20190705,6133,6210,6133,6181.25,2875
WALCHANNAG,20190705,87.6,88.3,84.25,84.7,208458
WEBELSOLAR,20190705,29.4,29.4,27.5,27.85,62741
WEIZFOREX,20190705,465,495,465,485.75,283
WEIZMANIND,20190705,33.05,33.95,32.55,32.55,359
WELCORP,20190705,147.4,147.65,143.1,144.3,169480
WELENT,20190705,131.95,133.75,126.15,127.25,117470
WELINV,20190705,155.75,169.8,155.25,161.45,101
WELSPUNIND,20190705,57.6,57.8,56.3,57.1,523491
WENDT,20190705,2530.05,2578,2431,2554.3,816
WHEELS,20190705,805.7,848,800,815.25,742
WHIRLPOOL,20190705,1605,1613.95,1570,1579.5,18654
WILLAMAGOR,20190705,22.5,22.5,21.35,21.35,1873
WINDMACHIN,20190705,21.4,22.2,20.35,21.15,197707
WINSOME,20190705,0.6,0.6,0.55,0.55,1708
WIPRO,20190705,284,284.55,271,271.85,4585463
WOCKPHARMA,20190705,373.9,373.9,360,362.5,396277
WONDERLA,20190705,275.05,280.8,273,274.65,198921
WSI,20190705,0.8,0.8,0.8,0.8,1500
WSTCSTPAPR,20190705,245,247.9,237.9,239.45,54458
XCHANGING,20190705,54.4,54.5,52.3,52.65,8221
XELPMOC,20190705,67,67.05,63.05,63.1,1698
XLENERGY,20190705,0.7,0.7,0.6,0.6,8798
XPROINDIA,20190705,33.35,33.35,33.05,33.2,1070
YESBANK,20190705,95,96.85,87.4,88.15,220546903
ZEEL,20190705,357.95,360.05,343.65,345.9,4604955
ZEELEARN,20190705,24.75,25.15,23.7,23.95,422900
ZEEMEDIA,20190705,13.75,13.8,13.3,13.45,1177499
ZENITHBIR,20190705,0.45,0.45,0.4,0.45,17740
ZENITHEXPO,20190705,46.5,46.5,44,44.1,1060
ZENSARTECH,20190705,255.1,261,254.5,256.05,42990
ZENTEC,20190705,73,73.9,70.5,71.05,16304
ZICOM,20190705,1.5,1.5,1.4,1.4,85261
ZODIACLOTH,20190705,239.95,243.9,236,237.3,2533
ZODJRDMKJ,20190705,33,33.9,31.5,31.5,571
ZUARI,20190705,148.7,150,140.15,142.35,22677
ZUARIGLOB,20190705,90,90.85,88.05,88.55,8101
ZYDUSWELL,20190705,1370.8,1373.7,1350.5,1353.85,21341
NSENIFTY,20190705,11964.75,11981.75,11797.90,11811.15,530720039,0
NIFTYJUNIOR,20190705,27820.55,27877.00,27297.85,27378.00,267048664,0
NIFTYMIDCAPLIQ15,20190705,4264.65,4288.45,4176.95,4191.35,64049693,0
NSE100,20190705,12063.90,12081.70,11888.60,11904.05,800017085,0
NIFTY200,20190705,6190.35,6198.10,6096.50,6104.80,1183847067,0
NSE500,20190705,9793.65,9805.30,9644.85,9657.65,1396093695,0
NSEMIDCAP150,20190705,6394.00,6394.85,6270.90,6283.45,396568584,0
MIDCAP50,20190705,4941.15,4943.80,4826.10,4837.95,305513526,0
NSEMIDCAP,20190705,17859.00,17864.20,17492.55,17529.70,383829982,0
NIFTYSMALLCAP250,20190705,-,-,-,5120.25,-,0
NIFTYSMALLCAP50,20190705,-,-,-,2990.45,-,0
NSESMLCAP100,20190705,6303.30,6309.05,6188.05,6200.40,-,0
NIFTYLARGEMIDCAP250,20190705,-,-,-,5936.55,1196585669,0
NIFTYMIDSMALLCAP400,20190705,-,-,-,5871.00,-,0
NIFTYAUTO,20190705,8091.45,8097.10,7810.50,7849.10,46549411,0
BANKNIFTY,20190705,31523.05,31660.75,31323.25,31475.80,384291668,0
NIFTYFINSERVICE,20190705,13821.70,13881.35,13750.90,13798.60,106994260,0
NIFTYFMGC,20190705,29940.20,30151.30,29570.25,29973.25,50510430,0
NSEIT,20190705,15960.85,15979.45,15520.00,15550.05,20473922,0
NIFTYMEDIA,20190705,2107.30,2112.95,2045.95,2053.15,34893158,0
NIFTYMETAL,20190705,2966.75,2971.05,2843.90,2851.25,88238012,0
NIFTYPHARMA,20190705,8058.65,8082.70,7911.20,7926.50,16991468,0
NIFTYPVTBANK,20190705,17396.05,17453.60,17287.95,17353.50,269251094,0
NIFTYPSUBANK,20190705,3313.90,3348.40,3260.60,3303.35,175464780,0
NIFTYREALTY,20190705,295.35,295.50,281.00,282.10,22903949,0
NIFTYCOMMODITIES,20190705,3676.90,3681.95,3551.80,3561.80,209950308,0
NIFTYCONSUMPTION,20190705,4815.65,4828.15,4747.40,4759.95,82595571,0
NIFTYCPSE,20190705,2372.15,2378.65,2283.55,2290.75,88175238,0
NIFTYENERGY,20190705,16211.75,16247.10,15772.15,15818.40,112822496,0
NIFTY100ESG,20190705,-,-,-,2185.43,621148762,0
NIFTY100ENHESG,20190705,-,-,-,2224.07,600571701,0
NIFTYINFRA,20190705,3444.80,3453.30,3365.05,3373.45,225979268,0
NIFTYMNC,20190705,13166.55,13171.35,12896.25,12930.85,36292047,0
NIFTYPSE,20190705,3665.60,3675.85,3550.50,3564.20,163551117,0
NIFTYSMEEMERGE,20190705,-,-,-,1472.61,796025,0
NIFTYSERVSECTOR,20190705,17120.50,17156.80,16934.25,16960.85,436262653,0
NIFTYSHARIAH25,20190705,-,-,-,4184.01,74532278,0
NIFTY50SHARIAH,20190705,-,-,-,2436.05,92406995,0
NIFTY500SHARIAH,20190705,-,-,-,2897.06,244132849,0
NIFTYABGROUP,20190705,-,-,-,3362.15,72321010,0
NIFTYMAHINDRA,20190705,-,-,-,10594.01,10377426,0
NIFTYTATA,20190705,-,-,-,6980.01,41244696,0
NIFTYTATA25CAP,20190705,-,-,-,4881.96,37806348,0
NIFTYABGROUP,20190705,-,-,-,3362.15,72321010,0
NIFTYLIQ15,20190705,4030.70,4031.30,3960.20,3967.10,348010899,0
NIFTY500VALUE50,20190705,-,-,-,4278.89,313433079,0
NIFTYALPHALOWVOL30,20190705,-,-,-,11739.93,133112755,0
NIFTYQUALLOWVOL30,20190705,-,-,-,8096.25,86776698,0
NIFTYALPHAQUALLOWVOL30,20190705,-,-,-,9163.17,90878627,0
NIFTYALPHAQUALVALLOWVOL30,20190705,-,-,-,7099.82,128268050,0
NIFTY50EQUALWEIGHT,20190705,12786.30,12796.90,12509.30,12532.35,530720039,0
NIFTY100EQUALWEIGHT,20190705,13474.30,13487.50,13185.25,13218.05,800017085,0
NIFTY100LOWVOL30,20190705,8868.40,8890.20,8716.85,8735.65,119203296,0
NSEDEFTY,20190705,-,-,-,5981.75,-,0
NIFTY50DIVPOINT,20190705,45.23,45.23,45.23,45.23,-,0
NIFTYDIVOPPS50,20190705,2688.35,2692.05,2628.65,2633.80,261871399,0
NIFTYALPHA50,20190705,12762.90,12773.35,12533.20,12552.10,143569399,0
NIFTY50ARBITRAGE,20190705,-,-,-,1831.47,-,0
NIFTY50FUTINDEX,20190705,-,-,-,4061.88,-,0
NIFTY50FUTTRINDEX,20190705,-,-,-,11835.58,-,0
NIFTYHIGHBETA50,20190705,-,-,-,1550.64,711391943,0
NIFTYLOWVOL50,20190705,-,-,-,10214.75,156590970,0
NIFTY200QUALITY30,20190705,-,-,-,9465.65,-,0
NIFTY50VALUE20,20190705,5480.35,5487.85,5322.05,5330.60,339204971,0
NIFTYGROWSECT15,20190705,6064.80,6085.15,6009.40,6023.35,244427148,0
NIFTY50TR2XLEV,20190705,6799.25,6818.30,6610.60,6624.95,-,0
NIFTY50PR2XLEV,20190705,5298.20,5313.00,5151.15,5162.35,-,0
NIFTY50TR1XINV,20190705,340.30,345.00,339.80,344.65,-,0
NIFTY50PR1XINV,20190705,385.45,390.85,384.90,390.40,-,0
NIFTY-GS-COMPSITE,20190705,1994.97,2016.03,1994.09,2000.68,-,0
NIFTY-GS-4-8YR,20190705,2064.29,2080.93,2063.29,2069.11,-,0
NIFTY-GS-8-13YR,20190705,1965.35,1982.78,1964.29,1971.57,-,0
NIFTY-GS-10YR,20190705,1811.18,1833.48,1809.44,1817.93,-,0
NIFTY-GS-10YR-CLN,20190705,945.15,957.18,944.21,948.79,-,0
NIFTY-GS-11-15YR,20190705,2100.99,2122.04,2100.62,2105.96,-,0
NIFTY-GS-15YRPLUS,20190705,2279.47,2304.96,2279.47,2294.65,-,0
VIX,20190705,13.53,13.97,12.67,13.07,0,0