20MICRONS,20190708,37.45,40.1,35.3,36.1,49705
21STCENMGM,20190708,17.95,17.95,17.95,17.95,166
3IINFOTECH,20190708,3.2,3.25,3.05,3.1,2080809
3MINDIA,20190708,22500,22898.9,22050,22108.35,1329
3PLAND,20190708,8.35,8.35,7.95,8.3,564
5PAISA,20190708,215.75,227.8,215.75,221.7,3764
63MOONS,20190708,107,107.05,101.6,101.6,79450
8KMILES,20190708,86,88.6,83.25,87.75,239016
A2ZINFRA,20190708,11.8,11.95,10.8,10.95,294298
AARTIDRUGS,20190708,526,526,506.05,509.3,15926
AARTIIND,20190708,1748,1753.95,1700,1733.05,16525
AARVEEDEN,20190708,18.95,19,17.05,18.15,14802
AAVAS,20190708,1475,1513.75,1468.9,1498.15,224548
ABAN,20190708,37.4,38,35.65,35.65,42969
ABB,20190708,1546,1575,1457.1,1482.2,125003
ABBOTINDIA,20190708,8804,8849.95,8600,8677,4193
ABCAPITAL,20190708,92,92.45,88.8,89.1,1533672
ABFRL,20190708,208,213,200.3,210.25,221205
ABSLNN50ET,20190708,273.85,286.5,268.5,283.63,630
ACC,20190708,1542,1542,1495.85,1502,588998
ACCELYA,20190708,859,870,859,862,2773
ACE,20190708,94,94,87.5,88,264333
ADANIENT,20190708,143.25,146.25,137.55,138.9,5896584
ADANIGAS,20190708,166,166.2,163.1,163.45,327217
ADANIGREEN,20190708,47,47,44,44.85,1441111
ADANIPORTS,20190708,401,404.45,395.95,397.8,1648021
ADANIPOWER,20190708,62.5,63.85,61.45,62.1,17035534
ADANITRANS,20190708,224.1,224.1,219,222.75,78051
ADFFOODS,20190708,281.5,283.75,271.45,278.25,23063
ADHUNIK,20190708,1.4,1.4,1.3,1.35,51344
ADHUNIKIND,20190708,85.85,86.4,81,84.55,10542
ADLABS,20190708,5.2,5.4,5.2,5.2,55306
ADORWELD,20190708,332.65,343.9,326,329.4,5301
ADROITINFO,20190708,10.6,10.8,10.1,10.6,292
ADSL,20190708,13.45,13.5,12.4,12.9,53103
ADVANIHOTR,20190708,60.05,60.05,56,57.45,5421
ADVENZYMES,20190708,169.5,169.5,163.5,164.95,58413
AEGISCHEM,20190708,209.5,213.7,205.9,211.55,102985
AGARIND,20190708,121,123,117,121.85,7706
AGCNET,20190708,111,114.3,111,111.5,703
AGLSL,20190708,48.2,55,48.2,53.95,1288
AGRITECH,20190708,59.3,59.3,53.55,54.7,26012
AGROPHOS,20190708,83.05,87.2,83.05,87.2,53866
AHLEAST,20190708,185.05,195.85,185.05,192.35,1456
AHLUCONT,20190708,342.2,342.25,328.1,334.4,11516
AHLWEST,20190708,330,330,321,327.85,28
AIAENG,20190708,1804,1819.85,1753,1797.2,8894
AIONJSW,20190708,20,20.5,18,18.6,31153
AIRAN,20190708,22.6,22.75,21.75,21.75,50913
AJANTPHARM,20190708,943,943,913.5,921.8,89759
AJMERA,20190708,164.05,164.75,157.65,158.5,33951
AKSHARCHEM,20190708,285,285,268,271.5,1444
AKSHOPTFBR,20190708,12.35,12.6,11.25,11.55,515165
AKZOINDIA,20190708,1750,1774.2,1732.2,1736.1,1662
ALANKIT,20190708,29.75,29.75,27.85,28.15,409658
ALBERTDAVD,20190708,385,391.6,381.25,383.9,1455
ALBK,20190708,48.45,48.45,45.8,47.05,3074979
ALCHEM,20190708,1.05,1.15,1.05,1.15,5229
ALEMBICLTD,20190708,43.4,43.4,42.55,42.95,159245
ALICON,20190708,541.25,552.25,539,541.7,785
ALKALI,20190708,40.55,40.55,39.3,39.55,3466
ALKEM,20190708,1746.8,1780,1705,1772,24577
ALKYLAMINE,20190708,815,824.05,806,819.8,1759
ALLCARGO,20190708,101.3,101.65,98,99.4,83478
ALLSEC,20190708,279,298.7,279,290.05,4338
ALMONDZ,20190708,16.75,18.7,16,16.6,7119
ALOKTEXT,20190708,3.35,3.45,3.25,3.3,2468715
ALPA,20190708,19.15,19.15,17.7,18.3,6554
ALPHAGEO,20190708,399.9,400,384,384.15,7234
ALPSINDUS,20190708,0.8,0.8,0.8,0.8,80593
AMARAJABAT,20190708,633.35,640.8,632,636.1,656159
AMBER,20190708,822,822.95,807.5,820.35,11767
AMBIKCO,20190708,1062,1080,1028,1035.85,6635
AMBUJACEM,20190708,209.85,209.85,203.8,205.4,2756090
AMDIND,20190708,17.8,18.45,16.7,17.3,3995
AMJLAND,20190708,18.5,18.5,17.25,17.5,8220
AMRUTANJAN,20190708,293.15,296.3,288.5,294.8,15069
ANANTRAJ,20190708,31,31.3,29.8,30,274379
ANDHRABANK,20190708,23.65,23.7,22.9,22.95,672440
ANDHRACEMT,20190708,3.9,4.05,3.8,3.9,117584
ANDHRSUGAR,20190708,313.3,317.05,309,309.85,10615
ANIKINDS,20190708,10,10.65,10,10.25,6394
ANKITMETAL,20190708,0.45,0.5,0.45,0.45,4800
ANSALAPI,20190708,5.35,5.7,5.25,5.25,41402
ANSALHSG,20190708,5.9,5.95,5.4,5.6,50893
ANTGRAPHIC,20190708,0.85,0.9,0.85,0.9,104924
ANUP,20190708,480.2,488,465,480,9484
APARINDS,20190708,586,586,565,568.2,12315
APCL,20190708,165,165,155,156.55,1643
APCOTEXIND,20190708,225.75,225.75,215.6,219.9,8335
APEX,20190708,257.9,262.7,248.25,250.95,71316
APLAPOLLO,20190708,1571.05,1647,1564.35,1613.95,11561
APLLTD,20190708,525.65,551.8,525.65,539.65,108204
APOLLO,20190708,118,118,114,114.55,16917
APOLLOHOSP,20190708,1296.1,1324.55,1290.55,1303.25,523713
APOLLOTYRE,20190708,193,195.3,186.6,187.45,2485531
APOLSINHOT,20190708,924.45,924.45,891.05,899.3,215
APTECHT,20190708,139.45,140.55,136.4,138.15,111932
ARCHIDPLY,20190708,31.95,31.95,30,30.65,15611
ARCHIES,20190708,20.6,20.6,20.1,20.2,24697
ARCOTECH,20190708,3.1,3.15,2.95,2.95,51411
ARIES,20190708,61.5,62.75,59,59.65,25258
ARIHANT,20190708,22.9,24.2,22.85,23.25,2318
ARIHANTSUP,20190708,50.05,53,50,50.5,42316
ARMANFIN,20190708,407,418,403,411.6,7825
AROGRANITE,20190708,44.5,45.3,43.1,43.65,9912
ARROWGREEN,20190708,82.1,82.1,82.1,82.1,824
ARROWTEX,20190708,12.5,12.5,11.85,12.2,6931
ARSHIYA,20190708,16.15,16.6,15.5,15.95,54099
ARSSINFRA,20190708,37.55,39.9,37.1,37.35,7854
ARVIND,20190708,65.7,66.3,61.85,62.75,2495441
ARVINDFASN,20190708,676.7,678.95,650,665.05,26040
ARVSMART,20190708,97.3,101.55,92.55,94.6,20105
ASAHIINDIA,20190708,211.75,213.85,209.25,211.3,31675
ASAHISONG,20190708,141.45,144.95,130.8,132.95,2796
ASAL,20190708,43.3,45.5,42.05,42.7,2217
ASHAPURMIN,20190708,17.5,19,17.5,18.45,16724
ASHIANA,20190708,119.5,119.5,114.6,116.55,171027
ASHIMASYN,20190708,10.05,10.4,9.2,9.65,17622
ASHOKA,20190708,140.15,142.4,125,132.3,399894
ASHOKLEY,20190708,86,86.2,83.7,84.8,15584784
ASIANHOTNR,20190708,124.35,129.05,121.6,125.55,495
ASIANPAINT,20190708,1358,1358.4,1332.7,1340.25,866416
ASIANTILES,20190708,238.9,238.9,217.9,229.8,333575
ASPINWALL,20190708,138,146.6,135.5,141.45,2722
ASSAMCO,20190708,1.5,1.5,1.5,1.5,84554
ASTEC,20190708,443.95,443.95,429.05,431.2,4512
ASTERDM,20190708,123.8,123.8,116.25,117.8,1601438
ASTRAL,20190708,1305,1311.65,1283,1290,12348
ASTRAMICRO,20190708,84.05,84.2,82,82.05,42364
ASTRAZEN,20190708,2066,2072.65,1945,1969.95,11681
ASTRON,20190708,113.6,114.3,110.5,111.8,485071
ATFL,20190708,503.45,504.9,494.4,495.7,3140
ATLANTA,20190708,9.45,9.9,9.2,9.3,37133
ATLASCYCLE,20190708,37.75,37.75,34.75,36,9620
ATNINTER,20190708,0.05,0.1,0.05,0.1,23800
ATUL,20190708,3960,3975,3850,3913.8,9252
ATULAUTO,20190708,269.6,273.3,269.5,272.5,27199
AUBANK,20190708,680,692,642.5,680.05,641507
AURIONPRO,20190708,107.2,108.9,103.25,105.95,2906
AUROPHARMA,20190708,593,599.75,581.75,586.8,1926774
AUSOMENT,20190708,34.15,35.6,34.15,34.5,868
AUTOAXLES,20190708,1018,1035,999.05,1027.95,18860
AUTOIND,20190708,49.35,51.25,49.35,49.95,19170
AVADHSUGAR,20190708,320,321.9,304.9,306.7,40729
AVANTIFEED,20190708,346,346,332.35,336.35,205902
AVTNPL,20190708,23.6,24.3,23.4,23.7,17072
AXISBANK,20190708,802,803.65,778.65,782.9,7485169
AXISCADES,20190708,64.4,69.9,63.05,64.3,179432
AXISGOLD,20190708,2933,3022,2933,3021.85,424
AXISNIFTY,20190708,1210,1210,1186.8,1186.8,123
AYMSYNTEX,20190708,39,39,33.6,34,6170
BAFNAPHARM,20190708,5,5.45,5,5.35,1647
BAGFILMS,20190708,3.6,3.6,3.35,3.5,35074
BAJAJ-AUTO,20190708,2827.55,2827.55,2746.6,2777.8,363327
BAJAJCON,20190708,323,325,319.2,320.1,52365
BAJAJELEC,20190708,515,523.6,501.65,503.55,91184
BAJAJFINSV,20190708,8499.9,8499.9,7463.05,7593.05,826206
BAJAJHIND,20190708,7.5,7.5,7.15,7.25,1219109
BAJAJHLDNG,20190708,3601,3646.95,3460,3505.55,52061
BAJFINANCE,20190708,3724.95,3724.95,3375,3413.3,3857132
BALAJITELE,20190708,56.1,57.1,52.2,52.95,120321
BALAMINES,20190708,365,371,350,352.45,16725
BALAXI,20190708,66.95,66.95,60.65,62.75,3555
BALKRISHNA,20190708,28.9,30,28,28.2,9027
BALKRISIND,20190708,736,737.95,708.9,717.7,993914
BALLARPUR,20190708,1.9,1.9,1.7,1.7,905610
BALMLAWRIE,20190708,179.55,179.7,174.7,175.4,80589
BALPHARMA,20190708,53.15,53.5,51.55,52.65,7115
BALRAMCHIN,20190708,148,156,147.1,154.95,2084066
BANARBEADS,20190708,45.5,45.5,43,44.1,3926
BANARISUG,20190708,1411.05,1446,1405,1433,1297
BANCOINDIA,20190708,120.3,120.3,116,117.05,19547
BANDHANBNK,20190708,538.1,548,527.5,531.75,259887
BANG,20190708,35.3,35.3,34.15,35.2,6333
BANKBARODA,20190708,130.2,130.9,123.1,124.65,31279495
BANKBEES,20190708,3200.25,3200.25,3120,3126.87,8342
BANKINDIA,20190708,93.6,93.6,81.6,84.45,19045284
BANSWRAS,20190708,66.3,66.85,65.25,66.35,1493
BARTRONICS,20190708,3.65,3.85,3.55,3.6,4529
BASF,20190708,1290.05,1290.05,1211.3,1244.9,10454
BASML,20190708,145.05,151,145.05,149.85,855
BATAINDIA,20190708,1444.7,1444.7,1407.05,1426.1,662235
BAYERCROP,20190708,3410,3459.7,3362.55,3450.5,11694
BBL,20190708,1079.95,1079.95,988.5,1005.1,9678
BBTC,20190708,934,937.9,891.65,904.1,74145
BCG,20190708,4.15,4.2,3.95,3.95,208232
BDL,20190708,317.85,317.85,295,297.8,65983
BEARDSELL,20190708,14.5,15.05,13.7,13.95,21
BEDMUTHA,20190708,16.35,16.35,14.5,14.6,11074
BEL,20190708,108.1,109.75,100.75,101.2,17892928
BEML,20190708,904.7,905.4,871.4,884.55,695369
BEPL,20190708,63.65,64,62.25,63,249530
BERGEPAINT,20190708,313.4,313.4,302.25,305.8,944140
BFINVEST,20190708,245,291.9,245,284.3,1306278
BFUTILITIE,20190708,177,209.45,176,207.45,3598131
BGLOBAL,20190708,1.75,1.85,1.75,1.75,19955
BGRENERGY,20190708,50.45,50.45,47.75,48.6,43879
BHAGERIA,20190708,266.95,267,255.9,261.45,12620
BHAGYANGR,20190708,24.55,26,24,24.7,4123
BHAGYAPROP,20190708,23.1,24.25,23.1,24.25,1359
BHANDARI,20190708,1.65,1.7,1.6,1.65,137236
BHARATFORG,20190708,454.8,460.75,444.05,449.15,971252
BHARATGEAR,20190708,97,100.85,92.75,94.2,6735
BHARATRAS,20190708,4355,4373.55,4180,4246.5,974
BHARATWIRE,20190708,33,33.5,32.95,33.05,8476
BHARTIARTL,20190708,362,364.4,354.45,356.4,3478536
BHEL,20190708,69.5,70.35,66.6,67.3,9496461
BIGBLOC,20190708,28.5,29.45,28.15,29.15,1214
BIL,20190708,315,315,301.65,308.75,713
BILENERGY,20190708,2.85,2.85,2.85,2.85,33300
BINDALAGRO,20190708,12.65,12.85,12.1,12.45,9259
BIOCON,20190708,230,243.45,230,240.3,3786185
BIOFILCHEM,20190708,5.6,5.85,5.6,5.85,110
BIRLACABLE,20190708,90.45,90.45,85.3,85.85,37273
BIRLACORPN,20190708,590.9,591,572.1,582.85,52816
BIRLAMONEY,20190708,46.5,47.95,45.3,45.95,120743
BKMINDST,20190708,2.65,2.8,2.65,2.65,8570
BLBLIMITED,20190708,4.05,4.2,3.85,4,3024
BLISSGVS,20190708,156,160,154.5,158.55,1019299
BLKASHYAP,20190708,10.7,10.7,9.75,10.7,406015
BLS,20190708,88.75,88.75,71,71.2,986937
BLUEBLENDS,20190708,2.4,2.4,2.4,2.4,101
BLUECOAST,20190708,3.65,3.65,3.5,3.65,2727
BLUEDART,20190708,2660.55,2663.2,2625.05,2632.55,1043
BLUESTARCO,20190708,752.8,766,736.45,753.6,18646
BODALCHEM,20190708,97.45,98.25,94.9,95.25,69816
BOMDYEING,20190708,105,105.5,100.2,101.1,1024347
BOROSIL,20190708,173.4,173.4,166.1,170.95,17206
BOSCHLTD,20190708,16400,16497.6,15901,15961.5,11547
BPCL,20190708,366.85,367.6,356.15,360.85,3715738
BPL,20190708,21.6,21.85,20.1,20.6,61820
BRFL,20190708,6.75,6.85,6.4,6.55,21367
BRIGADE,20190708,273,274.75,265.8,270.95,168004
BRITANNIA,20190708,2829.9,2834.95,2771.05,2781.15,302972
BRNL,20190708,86,86,81.95,83.95,15834
BROOKS,20190708,43.55,43.85,40.1,42,13261
BSE,20190708,600.9,604.15,595.8,598.3,67254
BSELINFRA,20190708,1.55,1.55,1.3,1.35,139548
BSL,20190708,28.95,30.8,27.9,30.65,17782
BSLGOLDETF,20190708,3205,3205,3117.05,3199,70
BSLNIFTY,20190708,139.45,139.45,127.25,129.12,1153
BSOFT,20190708,88.95,88.95,81.9,82.25,1346818
BURNPUR,20190708,1.85,1.9,1.8,1.85,18457
BUTTERFLY,20190708,169.15,169.15,162.05,164,8560
BVCL,20190708,16.4,16.4,16.25,16.25,540
BYKE,20190708,24.1,24.1,23.2,23.7,15482
CADILAHC,20190708,228.6,230.1,223.45,224.65,938900
CALSOFT,20190708,15.4,16.05,14.8,15.5,26072
CAMLINFINE,20190708,59.4,59.4,54.05,57.9,326373
CANBK,20190708,289.65,291,266.75,269.95,12011568
CANFINHOME,20190708,361.75,365.95,358.4,362.25,675374
CANTABIL,20190708,241.5,241.5,222,231.7,13900
CAPACITE,20190708,272.9,272.9,268.1,271,41876
CAPLIPOINT,20190708,413,429.8,407,423.35,20597
CAPTRUST,20190708,138.2,138.7,115,120.6,1345
CARBORUNIV,20190708,352.9,355.3,343.05,346.2,29087
CAREERP,20190708,65.1,65.45,63.25,63.85,10461
CARERATING,20190708,936,936,904,906.3,9527
CASTEXTECH,20190708,0.7,0.8,0.7,0.7,146765
CASTROLIND,20190708,128.5,128.75,124.5,125.65,1795135
CCHHL,20190708,5.3,5.45,5.1,5.2,23834
CCL,20190708,250,250.25,244.1,244.55,13987
CDSL,20190708,213.9,214.25,210,213.05,126757
CEATLTD,20190708,920,920,896.05,904.25,190976
CEBBCO,20190708,19.25,19.25,16.55,16.7,18955
CELEBRITY,20190708,6.85,7.15,6.35,6.65,17752
CELESTIAL,20190708,3.2,3.75,3,3.6,35881
CENTENKA,20190708,217.6,217.65,211,212.4,29759
CENTEXT,20190708,4,4,3.3,3.6,155232
CENTRALBK,20190708,20.7,20.9,19.8,20,1023141
CENTRUM,20190708,26.9,26.9,25.25,26,60731
CENTUM,20190708,519,524.9,486,492.55,5515
CENTURYPLY,20190708,165.9,168.95,162.05,162.3,85710
CENTURYTEX,20190708,925.1,926,895,899.5,876925
CERA,20190708,2977,2997.95,2890,2908.3,5525
CEREBRAINT,20190708,23.45,25,22.75,24.3,461932
CESC,20190708,767.4,775.3,760.1,768.55,291484
CESCVENT,20190708,440,450,424,443.6,9591
CGCL,20190708,168.2,168.25,156,158.85,409170
CGPOWER,20190708,24.5,24.85,22.8,23,5633433
CHALET,20190708,305.95,311.15,297.85,303.2,30582
CHAMBLFERT,20190708,178.35,179.95,170.05,171.4,163463
CHEMFAB,20190708,169.5,169.5,162.05,166,1474
CHENNPETRO,20190708,202.1,203.95,192,193.1,405850
CHOLAFIN,20190708,288.1,288.1,274.7,276.35,676296
CHOLAHLDNG,20190708,477,479.35,463.1,474.5,28138
CHROMATIC,20190708,0.7,0.7,0.55,0.55,44206
CIGNITITEC,20190708,308.05,313,276.2,302.2,28498
CIMMCO,20190708,25.1,25.75,24.5,24.8,29555
CINELINE,20190708,35.3,36.35,35.3,36,7190
CINEVISTA,20190708,5.5,5.5,5.15,5.15,2300
CIPLA,20190708,547,549,534.65,538.45,1490078
CKFSL,20190708,4.3,4.3,4.15,4.15,8043
CLEDUCATE,20190708,98.3,102.95,94.1,95.8,3014
CLNINDIA,20190708,300.8,301.95,294.1,297.5,11986
CMICABLES,20190708,113,113.7,108,108.85,15469
CNOVAPETRO,20190708,12,12,10.65,11,15829
COALINDIA,20190708,241.4,241.45,230.45,232.4,4588708
COCHINSHIP,20190708,381.15,383.2,374.8,376,31850
COFFEEDAY,20190708,232.4,232.5,220.7,224.9,78091
COLPAL,20190708,1178.2,1185.85,1160,1172.25,1195603
COMPINFO,20190708,13.55,13.55,12.25,12.65,38278
COMPUSOFT,20190708,8.85,8.95,7.2,7.9,68123
CONCOR,20190708,571.9,571.9,551,554,389948
CONFIPET,20190708,35.4,35.4,32.8,33.3,125321
CONSOFINVT,20190708,39.25,40.3,38.6,40.3,734
CONTROLPR,20190708,234.3,237.65,230.1,232.1,2174
CORALFINAC,20190708,14.1,14.8,14,14.3,18126
CORDSCABLE,20190708,53.65,53.9,52.8,53.2,5569
COROMANDEL,20190708,412.35,416,404,406,81855
CORPBANK,20190708,28.2,28.8,27.4,28.2,1035289
COSMOFILMS,20190708,222,222,215,216.85,9345
COUNCODOS,20190708,2.2,2.3,2.15,2.15,29953
COX&KINGS,20190708,27.15,27.15,27.15,27.15,185398
CPSEETF,20190708,27.7,27.7,26.25,26.35,3100136
CREATIVEYE,20190708,1.8,1.8,1.8,1.8,600
CREDITACC,20190708,514.5,518.8,490.5,493.85,111340
CREST,20190708,109.05,110.15,103.7,105.65,3089
CRISIL,20190708,1445,1488,1417,1435.85,3401
CRMFGETF,20190708,3200,3200,3175,3175,539
CROMPTON,20190708,232.9,233.85,227,232,1238229
CTE,20190708,33.9,33.9,31.2,32.6,5557
CUB,20190708,207.9,209.75,198.5,200,940772
CUBEXTUB,20190708,11.4,11.4,10.5,10.5,1904
CUMMINSIND,20190708,731.4,764,720,750.2,741644
CUPID,20190708,113.9,114.35,111,113.05,14210
CYBERTECH,20190708,57,59.7,52.2,57.35,109347
CYIENT,20190708,535,537.95,525,528.2,134305
DAAWAT,20190708,23,23.05,21.15,21.6,520225
DABUR,20190708,405.2,408.95,399.75,401.35,1995705
DALBHARAT,20190708,997.05,1027.95,965,991.7,38270
DALMIASUG,20190708,102.5,102.55,99,99.5,95550
DAMODARIND,20190708,30.95,33.25,30.95,32.15,2753
DATAMATICS,20190708,94.5,94.55,90.1,91.65,53486
DBCORP,20190708,194.9,194.9,188.5,189.55,13597
DBL,20190708,459,459,419,430.15,495032
DBREALTY,20190708,12.7,12.75,11.25,11.25,510413
DBSTOCKBRO,20190708,10.3,10.3,9.8,10.3,51
DCAL,20190708,211.9,219.6,201.3,217.7,121333
DCBBANK,20190708,230.5,230.5,219.5,223.6,749073
DCM,20190708,32.8,32.8,28.2,29.1,19407
DCMSHRIRAM,20190708,571.1,585,565.55,579.4,200870
DCW,20190708,16,17,15.4,16.55,176343
DECCANCE,20190708,382.5,389.85,368.25,387.2,6274
DEEPAKFERT,20190708,112.1,112.75,105.35,106.5,241466
DEEPAKNTR,20190708,305.35,306,289.05,304.35,381611
DEEPIND,20190708,144.95,144.95,133.55,135.3,14266
DELTACORP,20190708,170.05,171.9,162.5,168.7,862627
DELTAMAGNT,20190708,45.7,45.7,44,45.5,567
DEN,20190708,57.45,57.45,54.05,55.65,83148
DENORA,20190708,223.05,233.9,220,223,2998
DFMFOODS,20190708,239,242.85,221,227.55,10476
DGCONTENT,20190708,10.6,12.5,10.6,12.3,14656
DHAMPURSUG,20190708,193.25,193.25,185.75,187.15,307083
DHANBANK,20190708,15.7,16.25,15.5,16,362534
DHANUKA,20190708,411.25,416.1,404.9,411.1,11952
DHARSUGAR,20190708,8.9,8.9,8.35,8.45,7185
DHFL,20190708,81,83.1,76.8,77.8,17791964
DHUNINV,20190708,223.45,228.7,207.55,209.4,1411
DIAMONDYD,20190708,805,817.6,791.5,795.1,6381
DICIND,20190708,321.1,324.5,314,324.5,284
DIGJAMLTD,20190708,1.7,1.7,1.7,1.7,21160
DISHTV,20190708,30,30.2,27.4,28.3,25561943
DIVISLAB,20190708,1600.1,1604.25,1564.5,1575.65,329224
DIXON,20190708,2291.65,2311.2,2200,2210.7,4093
DLF,20190708,185.4,187.2,177.5,182.4,7421180
DLINKINDIA,20190708,98.4,100.95,94,94.5,70193
DMART,20190708,1330,1411,1286.3,1393,954056
DNAMEDIA,20190708,0.6,0.65,0.55,0.65,43483
DOLLAR,20190708,246,252.45,240,241.65,3853
DOLPHINOFF,20190708,30.65,30.65,29,29.1,14276
DONEAR,20190708,31.75,31.95,28.15,29.9,68907
DPSCLTD,20190708,9.75,10.2,8.6,10.15,18086
DQE,20190708,3.7,3.95,3.65,3.95,4947
DREDGECORP,20190708,406,407.95,388.6,391.45,118415
DRREDDY,20190708,2585.1,2620,2559,2595.7,470575
DSSL,20190708,29.05,29.75,28,28.95,1425
DTIL,20190708,186.65,197.25,181,183.35,581
DUCON,20190708,8.2,8.2,7.15,7.35,162750
DVL,20190708,89.05,90.6,86.7,86.9,7234
DWARKESH,20190708,25.2,25.2,24.5,24.65,345228
DYNAMATECH,20190708,1413,1413,1360,1362.6,907
DYNPRO,20190708,114,114,108.05,111.4,15833
EASTSILK,20190708,1.1,1.2,1.1,1.2,4064
EASUNREYRL,20190708,4.4,4.5,4.3,4.3,1046
ECLERX,20190708,731.05,731.05,695,699.45,14967
EDELWEISS,20190708,170.4,171.35,162.75,163.75,1025558
EICHERMOT,20190708,19680,19753.6,18851,19032.9,99141
EIDPARRY,20190708,172.5,174.9,166,168.85,84032
EIHAHOTELS,20190708,353.95,353.95,345,345.35,1225
EIHOTEL,20190708,180,180,174.65,178.05,59385
EIMCOELECO,20190708,393.6,408,365,366.7,2676
EKC,20190708,24.95,24.95,23.7,24.55,57633
ELAND,20190708,6.4,6.7,6.1,6.7,16229
ELECON,20190708,45.5,45.5,44,44.1,40190
ELECTCAST,20190708,16.85,17.05,16.25,16.4,204854
ELECTHERM,20190708,244.85,244.85,229.75,229.75,13234
ELGIEQUIP,20190708,261,264,257.7,261.15,17915
ELGIRUBCO,20190708,20,21.1,19.4,20.55,3555
EMAMILTD,20190708,308.25,308.25,300.3,302.95,861531
EMAMIPAP,20190708,87.15,92.75,84.25,86.05,7146
EMAMIREAL,20190708,60.35,61.45,57.35,58.45,23078
EMCO,20190708,2.35,2.35,2.2,2.35,9399
EMKAY,20190708,74.55,75.5,70.55,71.35,9115
EMMBI,20190708,155,156.45,149,149.45,19290
ENDURANCE,20190708,1076,1081,1010.15,1020.3,124119
ENERGYDEV,20190708,5.95,6.05,5.8,6.05,16547
ENGINERSIN,20190708,113.6,113.6,107.5,107.85,1761704
ENIL,20190708,427.9,430.05,416.5,418.95,793
EON,20190708,24.15,24.85,23.1,23.5,18081
EQ30,20190708,321.8,322,321.8,322,84
EQUITAS,20190708,120.6,122.25,115.8,117.15,2490730
ERIS,20190708,497.5,497.5,482.05,487,11888
EROSMEDIA,20190708,15,16.2,14.75,15.9,6151191
ESABINDIA,20190708,1120.05,1120.05,1051,1055.7,18061
ESCORTS,20190708,526,531.8,514.4,519.4,2560611
ESSARSHPNG,20190708,8.6,8.6,8.2,8.2,16381
ESSELPACK,20190708,130.2,131,130.15,130.7,71023
ESTER,20190708,30.3,30.35,26.4,28.65,59663
EUROCERA,20190708,1.4,1.4,1.4,1.4,50
EUROTEXIND,20190708,12.95,12.95,12.95,12.95,10
EVEREADY,20190708,69.9,70.95,67.5,69.25,183541
EVERESTIND,20190708,400.05,402.5,388,390.3,28952
EXCEL,20190708,1.65,1.65,1.6,1.65,65797
EXCELCROP,20190708,3025,3025,2951,2960.65,922
EXCELINDUS,20190708,944.6,944.7,914.55,918,4910
EXIDEIND,20190708,201,201.45,197.55,199.15,1419882
EXPLEOSOL,20190708,375.1,384.8,375,376.1,4371
FACT,20190708,40,41.2,37.15,37.7,216598
FAIRCHEM,20190708,543.95,543.95,514.3,523.05,14370
FCL,20190708,33.9,33.9,32.25,32.5,83083
FCONSUMER,20190708,41,41.2,39.5,39.95,913184
FCSSOFT,20190708,0.2,0.25,0.2,0.2,893688
FDC,20190708,176,178,172.85,176.95,17308
FEDERALBNK,20190708,106.5,106.8,104.15,105.1,6127600
FEL,20190708,35,35.15,34.2,34.85,289993
FELDVR,20190708,31.5,33.8,31.2,32.9,4001
FIEMIND,20190708,438,457,437.85,444.35,11349
FILATEX,20190708,39.1,39.1,36.55,36.95,784346
FINCABLES,20190708,408.85,408.85,393.55,400,78210
FINEORG,20190708,1380,1389,1358.45,1378.15,4194
FINPIPE,20190708,520,520,502,510.2,28226
FLEXITUFF,20190708,31.9,32.35,27.95,28.35,2872
FLFL,20190708,485,485,459.25,476.3,8481
FMGOETZE,20190708,588.75,588.75,566.6,575.35,18365
FMNL,20190708,35.1,36.35,34.8,35.8,15551
FORTIS,20190708,132.1,132.65,129.75,130.55,921556
FOSECOIND,20190708,1255.95,1285.05,1235,1242.75,1878
FRETAIL,20190708,467.85,469.8,445.55,464.9,439950
FSC,20190708,565,600,533.95,586.4,7437
FSL,20190708,50.1,50.1,48.85,49.3,1040337
GABRIEL,20190708,109.95,110.8,106.5,106.85,48805
GAEL,20190708,159.9,159.9,148.8,151.55,36451
GAIL,20190708,305.45,305.5,297.4,302.1,8016114
GAL,20190708,3.8,4,3.6,3.85,7791
GALAXYSURF,20190708,1267,1269.9,1233.05,1254,5272
GALLANTT,20190708,40.9,40.9,37.2,38.75,5773
GALLISPAT,20190708,36.9,38.4,36.65,37,91955
GAMMNINFRA,20190708,0.4,0.45,0.35,0.4,818912
GANDHITUBE,20190708,394.95,403,378.05,381.8,6466
GANECOS,20190708,289.75,291.6,277,289.25,3668
GANESHHOUC,20190708,45.2,47,44.15,44.9,23683
GANGESSECU,20190708,41.75,46,41.75,45.4,160
GARDENSILK,20190708,14.05,14.9,13.3,13.7,18050
GARFIBRES,20190708,1230,1248,1227,1244.35,3296
GATI,20190708,68.65,69.95,65.5,69,476650
GAYAHWS,20190708,0.75,0.8,0.75,0.75,34525
GAYAPROJ,20190708,151.3,152.9,149,150.6,8939
GDL,20190708,126.15,126.15,123.3,125.05,53383
GEECEE,20190708,112,113.5,108.8,111.25,5368
GENESYS,20190708,100.5,111.9,96,101.3,66698
GENUSPAPER,20190708,5.9,5.9,5.4,5.65,62874
GENUSPOWER,20190708,22.7,22.9,21.5,22,210845
GEOJITFSL,20190708,33.25,33.45,32,32.95,104751
GEPIL,20190708,855.1,857.45,843.2,846.85,3516
GESHIP,20190708,264.7,267.9,252,252.7,28650
GET&D,20190708,231,231.05,225,227.45,14271
GHCL,20190708,237.45,237.45,225,227.3,99127
GICHSGFIN,20190708,258.9,259.3,252.15,254.5,70420
GICRE,20190708,230.9,230.9,223,225.5,171487
GILLANDERS,20190708,40.1,40.75,40,40,1026
GILLETTE,20190708,7448,7448,7166,7212.9,2536
GINNIFILA,20190708,10.35,10.4,9.2,9.75,39723
GIPCL,20190708,72.1,72.5,71.55,71.75,49472
GKWLIMITED,20190708,603,640,603,612.95,559
GLAXO,20190708,1179.7,1189,1171,1180.2,18322
GLENMARK,20190708,429,438.8,423.65,436.55,932003
GLOBALVECT,20190708,61.85,61.85,57,57.85,4199
GLOBOFFS,20190708,8.9,8.95,8.7,8.75,4239
GLOBUSSPR,20190708,132,132,124,124.5,27257
GMBREW,20190708,460.1,460.8,444.65,447.35,35018
GMDCLTD,20190708,73.9,73.9,70.75,71.05,145580
GMMPFAUDLR,20190708,1310,1344.05,1302,1311.4,5319
GMRINFRA,20190708,15,15.1,14.55,15.05,16726319
GNA,20190708,266.9,266.9,258,259.55,15227
GNFC,20190708,236.6,238.8,232.2,234.5,211503
GOACARBON,20190708,335,342.95,306.3,319.9,311928
GOCLCORP,20190708,255,259,243,254.7,974
GODFRYPHLP,20190708,815,819,788.3,794.55,47953
GODREJAGRO,20190708,502.95,502.95,492.2,493.7,100404
GODREJCP,20190708,666.6,666.6,647.2,651.5,953580
GODREJIND,20190708,482.5,493,475,484.2,172126
GODREJPROP,20190708,923.7,923.95,883,889.45,634308
GOKEX,20190708,93,93.35,88.85,89.55,62833
GOKUL,20190708,12.7,13.35,12.5,13.1,2969
GOKULAGRO,20190708,13.25,13.25,12.2,12.3,12095
GOLDBEES,20190708,3002,3037,3002,3029.35,20212
GOLDENTOBC,20190708,32.5,32.95,30.35,31.9,2766
GOLDIAM,20190708,117.7,118.7,108.8,113.55,101604
GOLDSHARE,20190708,3050,3065,3020,3060.6,4456
GOLDTECH,20190708,9.55,9.55,8.8,9.25,17783
GOODLUCK,20190708,64,65.9,60.2,63.3,49965
GPIL,20190708,215.6,219.25,206.45,210.35,34896
GPPL,20190708,81,83.35,80,81.15,167716
GPTINFRA,20190708,46,49.9,44.1,46.55,2409
GRANULES,20190708,98.75,99,94.5,94.95,375137
GRAPHITE,20190708,319,319,307,309.85,810738
GRASIM,20190708,918.2,920,877.95,888.55,1889892
GRAVITA,20190708,56.25,58.1,54.5,55.9,19462
GREAVESCOT,20190708,144,144,137.2,137.9,303328
GREENLAM,20190708,777.2,787.45,765.05,784.95,1397
GREENPLY,20190708,168.1,168.55,163.8,167.2,47205
GREENPOWER,20190708,5.6,5.75,5.25,5.3,162146
GRINDWELL,20190708,603.2,603.2,575.7,582.85,4495
GROBTEA,20190708,345,345,312,312.1,199
GRPLTD,20190708,1049,1049,951,960,66
GRSE,20190708,118.25,119.85,116.1,117.75,145246
GRUH,20190708,286.75,289,275.15,281.75,1049425
GSCLCEMENT,20190708,18.65,20.9,18.5,18.65,19302
GSFC,20190708,90,90.2,87.5,87.85,621285
GSKCONS,20190708,7759.95,7797.7,7665,7677.1,16753
GSPL,20190708,190.2,191,182.5,183.15,260807
GSS,20190708,57.4,57.9,52.85,52.85,28204
GTL,20190708,2.75,2.75,2.65,2.65,49136
GTLINFRA,20190708,0.8,0.8,0.75,0.75,1684699
GTNIND,20190708,6.8,7.6,6.8,7.45,1777
GTNTEX,20190708,8.5,8.95,8.5,8.95,200
GTPL,20190708,56.45,61,55,55.35,6550
GUFICBIO,20190708,73,73.45,70.1,71.35,25000
GUJALKALI,20190708,512.55,515.05,495.35,497.45,13525
GUJAPOLLO,20190708,148.9,148.95,142.7,144.9,2130
GUJFLUORO,20190708,910.95,910.95,887.15,904,63833
GUJGASLTD,20190708,163.95,166.7,158.65,160.95,196183
GUJRAFFIA,20190708,11.3,11.3,11.3,11.3,9
GULFOILLUB,20190708,874.8,874.8,850.1,853.45,104182
GULFPETRO,20190708,52.95,52.95,48,49.15,7319
GULPOLY,20190708,44,44.85,43.7,43.85,7504
GVKPIL,20190708,5.65,5.95,5.55,5.75,1555154
HAL,20190708,688.5,696.95,675.05,676.6,7486
HARITASEAT,20190708,405,405,385.45,393.95,4161
HARRMALAYA,20190708,70.1,70.2,68.1,68.55,6855
HATHWAY,20190708,23,23.05,21.5,21.85,51504
HATSUN,20190708,700.3,719.45,697,715.05,5141
HAVELLS,20190708,761.5,761.95,742.15,746.55,2175311
HBLPOWER,20190708,23.55,23.55,22.4,22.9,143405
HBSL,20190708,7.25,7.25,7.25,7.25,20
HCC,20190708,11.45,11.5,11.05,11.15,1424697
HCG,20190708,140,147.05,135,140.7,9597
HCL-INSYS,20190708,12.45,12.55,11.55,12.1,376842
HCLTECH,20190708,1011,1045.8,1010.05,1039.05,2004112
HDFC,20190708,2269.9,2275.55,2243.3,2259.95,2638029
HDFCAMC,20190708,1960,1961.05,1886,1904.1,236653
HDFCBANK,20190708,2474.55,2474.6,2397.05,2409.6,3651785
HDFCLIFE,20190708,463.7,468.2,447.65,462.75,2834536
HDFCMFGETF,20190708,3110,3144.9,3105,3131.4,789
HDFCNIFETF,20190708,1225,1225.1,1211,1214.26,7188
HDFCSENETF,20190708,4150,4150,4070.91,4076.86,246
HDIL,20190708,16.6,16.6,15.75,15.9,1682201
HEG,20190708,1378.7,1378.7,1281.8,1297.5,221683
HEIDELBERG,20190708,196.25,196.25,188.1,189.15,262809
HERCULES,20190708,98.6,99.8,97.3,97.85,4676
HERITGFOOD,20190708,400,404.85,397.85,401.6,18186
HEROMOTOCO,20190708,2499,2499,2360,2380.15,1256185
HESTERBIO,20190708,1814.5,1835.95,1771.55,1783.25,3966
HEXATRADEX,20190708,15.1,15.1,15.1,15.1,2066
HEXAWARE,20190708,360.25,365.8,356.8,358.05,500224
HFCL,20190708,19.55,20.25,19.45,19.5,2509122
HGINFRA,20190708,280,280,266,267.8,20316
HGS,20190708,636.2,639.95,625.5,630.65,13624
HIGHGROUND,20190708,2.4,2.5,2.4,2.4,33578
HIKAL,20190708,170,170,162.45,164.55,107023
HIL,20190708,1584.85,1585,1542.1,1552.7,3326
HILTON,20190708,12.75,12.75,12.1,12.1,2620
HIMATSEIDE,20190708,160.6,160.6,154,155.85,44128
HINDALCO,20190708,197,200.5,195,197.6,6197157
HINDCOMPOS,20190708,190,191,186,190,6269
HINDCOPPER,20190708,39,39.4,38.35,38.65,319097
HINDMOTORS,20190708,6.7,7,6.5,6.9,91880
HINDNATGLS,20190708,20.8,21.95,20.8,20.8,3214
HINDOILEXP,20190708,126,127.5,124.35,125.7,160729
HINDPETRO,20190708,284,285,276.3,283.1,4144817
HINDUJAVEN,20190708,331.05,343,325,328.05,1103
HINDUNILVR,20190708,1784.75,1784.75,1748.7,1753.55,776755
HINDZINC,20190708,233.5,233.5,228.55,229.25,395577
HIRECT,20190708,123.1,127.4,123,123.95,2621
HISARMETAL,20190708,54,54,52.55,54,731
HITECH,20190708,283,292.75,270.85,286.2,116255
HITECHCORP,20190708,79.1,82.85,75,77.5,2536
HITECHGEAR,20190708,221,221,211.15,218.2,10037
HMVL,20190708,91.75,91.75,88.3,89.55,4855
HNGSNGBEES,20190708,3080.74,3080.74,2998,2998,54
HONAUT,20190708,24500,24500,23225.55,23996.5,1362
HONDAPOWER,20190708,905.2,920,888,911.2,1776
HOTELEELA,20190708,9.15,9.15,8.25,8.55,118441
HOVS,20190708,77.05,77.05,72,74.15,6552
HPL,20190708,60.2,61.4,55.55,57.35,47448
HSCL,20190708,103.3,103.3,99,100.3,213164
HSIL,20190708,250.7,250.95,239,247.6,65059
HTMEDIA,20190708,30.1,30.5,28.7,29.1,234544
HUBTOWN,20190708,18.35,18.55,17.65,18.1,21332
HUDCO,20190708,40.05,40.15,37.85,38.05,1453096
IBMFNIFTY,20190708,115.32,116.5,114.01,114.1,273
IBREALEST,20190708,115.1,115.35,111.6,113.15,2865176
IBULHSGFIN,20190708,734,736,677.1,689,16836448
IBULISL,20190708,195.2,199.95,188.05,188.05,82169
IBVENTURES,20190708,332.35,332.35,298.1,301.8,1577185
ICICI500,20190708,154.22,154.22,151.7,152.06,1179
ICICIB22,20190708,39.24,39.24,37.33,37.61,344719
ICICIBANK,20190708,434,435.35,422,425.9,12184946
ICICIGI,20190708,1103.25,1104.65,1066.1,1068.95,639539
ICICIGOLD,20190708,30.9,31.45,30.55,31.15,17342
ICICILIQ,20190708,1000,1000,999.99,999.99,5592
ICICILOVOL,20190708,89,89,87.78,87.83,1448
ICICIMCAP,20190708,66,66,62.85,63.98,34338
ICICINF100,20190708,131.9,131.9,124.25,124.37,6101
ICICINIFTY,20190708,122.57,123.68,121,121.6,212014
ICICINV20,20190708,58,58,54.55,54.61,17694
ICICINXT50,20190708,28.2,28.24,26.81,26.98,68127
ICICIPRULI,20190708,396,399,379.2,381.45,1405411
ICICISENSX,20190708,418.7,418.7,409.7,411.27,2183
ICIL,20190708,32.1,32.2,31.3,31.6,50208
ICRA,20190708,3199.95,3208.7,3128.05,3176,1072
ICSA,20190708,0.25,0.3,0.25,0.3,1176
IDBI,20190708,35.5,35.65,33.9,34.25,6110689
IDBIGOLD,20190708,3120,3149,3120,3133.1,135
IDEA,20190708,11.95,11.95,11.4,11.45,49904183
IDFC,20190708,37.4,37.4,36,36.55,1524813
IDFCFIRSTB,20190708,43.1,43.45,41.8,42.1,10423871
IDFNIFTYET,20190708,119.7,119.7,117.01,117.01,2
IEX,20190708,142,142,139.55,140.6,240968
IFBAGRO,20190708,384,384,360,362.95,4626
IFBIND,20190708,737.35,737.35,713.7,727.75,5775
IFCI,20190708,9,9,8.65,8.7,2253853
IFGLEXPOR,20190708,185.2,194.45,185,185.15,2057
IGARASHI,20190708,238.85,239.8,221,222.65,29512
IGL,20190708,297,302.45,295.05,297.1,1836759
IGPL,20190708,250,250,238,241.55,8223
IIFL,20190708,154,154,145,147,48088
IITL,20190708,77,79,72,73,701
IMFA,20190708,193,193.5,185.75,189.65,9347
IMPAL,20190708,855,858,835.5,841.5,1249
INDBANK,20190708,8,8.1,7.65,7.9,16850
INDHOTEL,20190708,150,150.5,145.3,147.85,497844
INDIACEM,20190708,102.1,103.7,94.25,95.25,4193579
INDIAGLYCO,20190708,228,229.1,221.05,225.35,28064
INDIAMART,20190708,1312,1368.7,1299.1,1347.45,462941
INDIANB,20190708,256.55,256.6,238.75,241.45,907684
INDIANCARD,20190708,102,102,97.3,97.3,148
INDIANHUME,20190708,305,306.6,292.25,298.95,55410
INDIGO,20190708,1562,1578.95,1548.95,1571.05,696543
INDLMETER,20190708,26.55,27,25.35,25.4,5663
INDNIPPON,20190708,401.55,414.05,390.15,395.35,11267
INDOCO,20190708,156.65,156.65,147.8,148.25,15437
INDORAMA,20190708,26.05,26.05,24.8,24.95,6500
INDOSOLAR,20190708,1.2,1.2,1.1,1.1,79420
INDOSTAR,20190708,350.5,356.8,345.65,354.8,14823
INDOTECH,20190708,99,99.1,95.2,95.5,3143
INDOTHAI,20190708,26.05,26.1,25.5,26.1,40604
INDOWIND,20190708,4.1,4.15,3.55,3.7,136211
INDRAMEDCO,20190708,37.25,37.75,37.05,37.1,35838
INDSWFTLAB,20190708,33.75,33.75,31.25,31.65,12447
INDSWFTLTD,20190708,3.85,3.95,3.8,3.8,8788
INDTERRAIN,20190708,101,104.4,97.5,97.75,3585
INDUSINDBK,20190708,1515.25,1544.95,1470.85,1476.5,3857205
INEOSSTYRO,20190708,443.15,443.85,427.35,429.95,2097
INFIBEAM,20190708,43,43.4,41.85,42.05,2169560
INFRABEES,20190708,347.5,347.5,335.01,337.51,1701
INFRATEL,20190708,262,265,261.2,262.5,2642383
INFY,20190708,716.45,724.95,712.3,717.6,7177092
INGERRAND,20190708,625.85,627.95,601.65,613.8,11422
INOXLEISUR,20190708,318.4,321.95,306.3,318.75,324051
INOXWIND,20190708,68.7,69.95,67.15,68.95,62535
INSECTICID,20190708,651.7,651.7,639,640.7,8372
INSPIRISYS,20190708,43.35,46.5,43.35,46.15,1127
INTEGRA,20190708,0.65,0.65,0.65,0.65,200
INTELLECT,20190708,262.9,265.5,259.4,265,205039
INTENTECH,20190708,27.65,27.9,26,27.05,16615
INVENTURE,20190708,11.8,12.25,11.5,12.05,1499
IOB,20190708,12.75,12.75,12.05,12.2,731821
IOC,20190708,150.9,151.35,143.45,144.05,11965521
IOLCP,20190708,201.05,202.3,193.5,197.35,306355
IPAPPM,20190708,431.9,431.9,427.55,429.2,96968
IPCALAB,20190708,948,950.55,919.95,944.8,174184
IRB,20190708,93.7,95.5,91.25,91.75,1164525
IRCON,20190708,410,410,385.5,387.65,33012
ISEC,20190708,217.5,221.45,213,216,282286
ISFT,20190708,103,108,98.1,98.9,2901
ISMTLTD,20190708,5.5,6.1,5,5.25,147673
ITC,20190708,280.15,282.9,275.8,277.45,12169249
ITDC,20190708,255.6,256,249.05,251.6,22450
ITDCEM,20190708,105.2,105.2,102,102.3,46930
ITI,20190708,93,95.9,91.5,92.65,1583479
IVC,20190708,3.6,3.85,3.55,3.65,114641
IVP,20190708,80.1,81.3,78.1,81.3,459
IVRCLINFRA,20190708,0.7,0.75,0.65,0.7,392459
IVZINGOLD,20190708,3100,3100,3100,3100,9
IVZINNIFTY,20190708,1258.7,1258.7,1219.15,1219.15,6
IZMO,20190708,48.55,48.55,42.8,43.5,41717
J&KBANK,20190708,39.85,40.3,38,39.6,392555
JAGRAN,20190708,106.8,107.55,105,105.65,23098
JAGSNPHARM,20190708,26.45,26.45,25.4,25.85,5403
JAIBALAJI,20190708,26.6,26.6,25.05,25.05,577
JAICORPLTD,20190708,101.1,101.8,99.05,99.85,555403
JAMNAAUTO,20190708,51.05,51.15,49.85,50.25,286517
JAYAGROGN,20190708,173.4,173.5,169.05,169.9,5386
JAYBARMARU,20190708,197.05,199,190.2,191.8,13692
JAYNECOIND,20190708,4.5,4.9,4.5,4.8,70121
JAYSREETEA,20190708,51.7,52.2,50.5,50.85,31697
JBCHEPHARM,20190708,362,369.15,362,367.8,20857
JBFIND,20190708,14.25,14.25,12.95,12.95,48538
JBMA,20190708,230.85,231,218.25,222.2,15704
JCHAC,20190708,1699.95,1730,1658.65,1724.95,3363
JETAIRWAYS,20190708,59.15,59.15,59.15,59.15,25724
JHS,20190708,21.15,21.2,20.2,20.35,23066
JIKIND,20190708,0.5,0.5,0.5,0.5,1201
JINDALPHOT,20190708,26.7,26.7,26.65,26.65,366
JINDALPOLY,20190708,259.8,259.8,244.05,245.9,17126
JINDALSAW,20190708,80.9,80.9,77.85,78.65,224349
JINDALSTEL,20190708,132.75,137.9,131.5,135.35,13050455
JINDCOT,20190708,2.6,2.6,2.4,2.4,44075
JINDRILL,20190708,105,105,98.05,98.65,7061
JINDWORLD,20190708,68.7,69.5,66,68.8,83703
JISLDVREQS,20190708,20.45,20.95,20.05,20.05,32377
JISLJALEQS,20190708,25,25,22.8,23.55,5062766
JITFINFRA,20190708,8.7,9.1,8.45,9,6218
JKCEMENT,20190708,1001,1001,978.1,986.45,92745
JKIL,20190708,152,152.4,145,145.6,84373
JKLAKSHMI,20190708,337.05,338.65,327.7,332.05,803930
JKPAPER,20190708,125,125,120,120.7,504695
JKTYRE,20190708,79,79,75.75,76.15,378012
JMA,20190708,31.4,31.4,28.65,29,3990
JMCPROJECT,20190708,134,137.55,127.05,130.65,69512
JMFINANCIL,20190708,76.3,76.3,73.2,74.9,387164
JMTAUTOLTD,20190708,1.75,1.8,1.75,1.8,18544
JOCIL,20190708,86.2,88.95,86,88.55,129
JPASSOCIAT,20190708,2.95,2.95,2.7,2.7,9761787
JPINFRATEC,20190708,1.55,1.6,1.5,1.55,1720433
JPOLYINVST,20190708,23,23.95,22.65,23.95,1217
JPPOWER,20190708,1.95,1.95,1.9,1.9,1158034
JSL,20190708,32.7,33,31.1,31.7,222187
JSLHISAR,20190708,79.7,79.8,75.2,75.9,124838
JSWENERGY,20190708,70.2,71.3,69.6,70.1,433398
JSWHL,20190708,2928.05,2950,2887.75,2945.3,1026
JSWSTEEL,20190708,262.1,267.2,257.9,262.25,3816891
JTEKTINDIA,20190708,93.95,93.95,90,90.55,20831
JUBILANT,20190708,483,502.9,481.05,483.15,231588
JUBLFOOD,20190708,1232,1252.35,1213.65,1244.85,976623
JUBLINDS,20190708,92,92,88,88.3,4099
JUNIORBEES,20190708,286,286,275.55,276.58,75865
JUSTDIAL,20190708,776,781.5,759.6,771.95,1764405
JYOTHYLAB,20190708,161.2,164,161.05,163.5,57664
KABRAEXTRU,20190708,82.15,84.2,76.1,79,19167
KAJARIACER,20190708,560.55,569.6,551.2,561.1,415459
KAKATCEM,20190708,183,183,176,176.45,8360
KALPATPOWR,20190708,508,508.5,487.9,491.15,66639
KALYANIFRG,20190708,240,240,236.1,236.1,161
KAMATHOTEL,20190708,42.5,42.5,40.5,40.7,14858
KAMDHENU,20190708,161.95,161.95,155.05,156.3,22436
KANANIIND,20190708,3.9,4.2,3.8,4.1,555
KANORICHEM,20190708,54.15,54.85,52.35,52.7,26150
KANSAINER,20190708,435.2,435.25,413.4,419.05,499467
KARDA,20190708,205.9,206.2,196,203.6,131210
KARMAENG,20190708,15.3,16,15,15,4826
KARURVYSYA,20190708,70,70.4,68.85,69.05,342950
KAUSHALYA,20190708,0.45,0.45,0.4,0.45,3200
KAVVERITEL,20190708,3.5,3.5,3.45,3.45,5252
KAYA,20190708,521.1,529.9,508,514.45,3186
KCP,20190708,82.75,82.8,80.1,81.9,15136
KCPSUGIND,20190708,15.15,15.2,14.4,14.6,56443
KDDL,20190708,425,425,407.05,414.05,263
KEC,20190708,330,330.5,313.6,322.85,303426
KECL,20190708,13.05,13.15,12.1,12.5,26066
KEI,20190708,470,472.45,450.75,453.9,104650
KELLTONTEC,20190708,27.5,27.5,24.5,24.95,143498
KERNEX,20190708,27.85,27.85,25.25,25.25,1283
KESARENT,20190708,44.4,44.4,40.3,41.8,8804
KESORAMIND,20190708,65,65.05,63.7,64.05,81658
KEYFINSERV,20190708,36.5,38.4,36.5,38.4,50
KGL,20190708,0.95,0.95,0.9,0.9,359536
KHADIM,20190708,297,299.25,290.1,293.5,1656
KHAITANELE,20190708,1.4,1.4,1.3,1.4,5280
KHAITANLTD,20190708,22.35,25.4,21.3,23.1,3347
KICL,20190708,1725,1789.9,1725,1784,839
KILITCH,20190708,144.95,145.3,135,138.45,31729
KINGFA,20190708,634,647.6,595,605.65,2425
KIOCL,20190708,130,130,121.35,123.6,9712
KIRIINDUS,20190708,505,510.95,505,505.25,57818
KIRLOSBROS,20190708,188.75,191.9,184.5,186.6,22674
KIRLOSENG,20190708,189.65,190,183.5,184.4,8033
KIRLOSIND,20190708,791.35,791.35,773,786.2,769
KITEX,20190708,99.85,100.95,95.6,96.35,33342
KKCL,20190708,1115.05,1149.85,1111.15,1114.15,477
KMSUGAR,20190708,8.1,8.3,7,7.4,174709
KNRCON,20190708,280,282.4,274.75,277.7,57908
KOHINOOR,20190708,16.6,16.7,15.95,16.05,18563
KOKUYOCMLN,20190708,76.5,77.05,75.6,76.05,16505
KOLTEPATIL,20190708,227.2,231,224,225.95,32774
KOPRAN,20190708,36.6,37,35.25,35.45,35935
KOTAKBANK,20190708,1513.4,1513.4,1470.05,1475.3,1792258
KOTAKBKETF,20190708,321.35,321.35,313.3,314.52,83741
KOTAKGOLD,20190708,295.1,301,295.1,300.1,44039
KOTAKNIFTY,20190708,123,123.95,119.52,120.12,279280
KOTAKNV20,20190708,57.45,57.45,55.75,55.88,128224
KOTAKPSUBK,20190708,355,355,307,308.61,8952
KOTARISUG,20190708,9.25,9.95,9.25,9.8,3867
KOTHARIPET,20190708,17.05,17.05,16.25,16.5,9521
KOTHARIPRO,20190708,71.35,72.8,69.05,69.5,1819
KPITTECH,20190708,97.05,98.2,96.05,97.05,288364
KPRMILL,20190708,609.55,610,600,600.5,4138
KRBL,20190708,286,286,216.65,243.75,2553610
KREBSBIO,20190708,75.5,75.5,68,74.35,1588
KRIDHANINF,20190708,11.75,11.85,10.75,11.7,294202
KSB,20190708,716.85,716.85,692,700.2,4119
KSCL,20190708,460,472.8,452.3,463.55,73600
KSERASERA,20190708,0.1,0.15,0.1,0.1,1892832
KSK,20190708,0.8,0.85,0.75,0.75,210575
KSL,20190708,201,205.5,196.7,200.65,27579
KTIL,20190708,48.75,53.6,48,53.55,125058
KTKBANK,20190708,102,102.5,100.5,101.65,918592
KWALITY,20190708,3.85,3.85,3.85,3.85,124188
L&TFH,20190708,125.4,125.4,119.25,121.2,11239782
LAKSHVILAS,20190708,70.7,71.6,66,67.3,1187520
LALPATHLAB,20190708,1072,1148,1070.05,1118.5,96446
LAMBODHARA,20190708,37.55,37.55,36.65,37.15,7707
LAOPALA,20190708,200.1,201,193.15,199.35,69927
LASA,20190708,12.15,12.45,11.55,11.6,30164
LAURUSLABS,20190708,344,344,331.8,339.75,15811
LAXMIMACH,20190708,5106.25,5146.1,4900,4924.55,5661
LEEL,20190708,8.25,8.7,8.25,8.35,40750
LEMONTREE,20190708,66.7,66.7,65.25,66,241768
LFIC,20190708,58,58,58,58,6
LGBBROSLTD,20190708,333.95,333.95,320,328.7,7038
LGBFORGE,20190708,3.85,4.05,3.75,4.05,70169
LIBERTSHOE,20190708,113,113,109.2,110.6,39935
LICHSGFIN,20190708,565.5,568.7,544.05,550.55,1380089
LICNETFGSC,20190708,19.8,20.8,19.8,20.26,2122
LICNETFN50,20190708,122.3,122.3,120.25,121,109
LICNETFSEN,20190708,464,464,464,464,4
LICNFNHGP,20190708,121.7,121.95,118.65,118.65,534
LINCOLN,20190708,154.2,160,154.2,157.9,5828
LINCPEN,20190708,195.15,200.95,195,197,504
LINDEINDIA,20190708,531.1,534,498,503.5,32197
LIQUIDBEES,20190708,1000,1000.01,999.99,1000,1308106
LIQUIDETF,20190708,999.99,1000.01,999.99,1000,11077
LOKESHMACH,20190708,45.5,48.05,43.3,46.75,18725
LOTUSEYE,20190708,20.45,20.45,19.3,19.4,2713
LOVABLE,20190708,75.15,76.7,73.75,73.95,13702
LPDC,20190708,2.4,2.5,2.4,2.4,1033
LSIL,20190708,0.6,0.6,0.55,0.55,546775
LT,20190708,1549.9,1551.25,1461.55,1490.35,4697122
LTI,20190708,1652.2,1672.75,1602,1632,214031
LTTS,20190708,1681,1697,1614,1640.35,128012
LUMAXIND,20190708,1260.05,1269.7,1230.05,1237.3,3659
LUMAXTECH,20190708,105,105.05,99.25,101.65,35449
LUPIN,20190708,725,740.65,725,734.1,964123
LUXIND,20190708,1202.1,1202.1,1150,1156.5,47002
LYKALABS,20190708,21.4,21.7,20.35,20.45,15147
LYPSAGEMS,20190708,4.85,5.1,4.75,4.85,9338
M&M,20190708,640.35,645.2,626.2,635.85,3903971
M&MFIN,20190708,402.2,402.95,387.6,389.15,1881471
M100,20190708,18.45,18.45,17.7,17.75,190787
M50,20190708,116.89,116.89,112.51,112.51,1620
MAANALU,20190708,83,83.15,80,81.3,4499
MADHAV,20190708,35,37,33.35,35.35,1152
MADHUCON,20190708,6.15,6.2,5.75,5.85,8001
MADRASFERT,20190708,24.1,24.6,23.05,23.2,452592
MAGADSUGAR,20190708,128,130,121.6,123.9,25697
MAGMA,20190708,125.8,125.8,113.9,116.2,250614
MAGNUM,20190708,4.8,4.8,4.6,4.6,18262
MAHABANK,20190708,16.65,16.65,15.85,16.05,669212
MAHAPEXLTD,20190708,79,80.1,79,79,850
MAHASTEEL,20190708,168,168,161,163.05,3409
MAHESHWARI,20190708,221.55,239,221.55,235.3,27181
MAHINDCIE,20190708,223.6,224.4,219.6,222.2,38327
MAHLIFE,20190708,403.1,411.1,395,397.35,13240
MAHLOG,20190708,472.1,475.4,464.4,470.75,16835
MAHSCOOTER,20190708,4500,4526.8,4153.3,4238.85,8685
MAHSEAMLES,20190708,418.3,424.65,418,418.2,8142
MAITHANALL,20190708,584.95,584.95,534.5,548,24976
MAJESCO,20190708,518,529,501.3,520.3,20837
MALUPAPER,20190708,20.15,21,20.15,20.9,984
MAN50ETF,20190708,118,118,116.2,116.49,800
MANAKALUCO,20190708,6.15,6.9,5.65,5.75,53489
MANAKCOAT,20190708,4.3,4.3,3.95,4.25,1821
MANAKSIA,20190708,37.6,37.6,35.5,35.85,11354
MANAKSTEEL,20190708,17.15,17.3,16.4,17.05,4440
MANALIPETC,20190708,23.05,23.75,22.2,22.6,103243
MANAPPURAM,20190708,136.3,136.45,128.8,129.55,4947316
MANGALAM,20190708,31,31.55,29.5,29.7,8693
MANGCHEFER,20190708,35,35.1,33.3,34.35,59859
MANGLMCEM,20190708,250.15,250.15,235.9,239.2,3556
MANGTIMBER,20190708,9.5,10.25,9.5,9.55,1626
MANINDS,20190708,53.1,53.25,51,52.2,32218
MANINFRA,20190708,29.25,29.3,28,28.6,83267
MANPASAND,20190708,46.4,46.4,42.95,42.95,311843
MANUGRAPH,20190708,19.85,19.9,18.05,18.95,12462
MARALOVER,20190708,20.2,20.45,19.2,19.9,2603
MARATHON,20190708,90.05,93.9,88.65,90,7956
MARICO,20190708,377.5,377.85,370,370.95,1273733
MARKSANS,20190708,18.8,19.25,18.45,19.1,541764
MARUTI,20190708,6280.1,6283.15,5985.65,6038.7,1927495
MASFIN,20190708,608.65,609.55,558.05,577.9,20856
MASKINVEST,20190708,31.75,31.75,31.75,31.75,1
MASTEK,20190708,474.95,474.95,450.2,457.45,30837
MATRIMONY,20190708,630,650,616.3,626.75,1558
MAWANASUG,20190708,47.6,47.6,44.4,44.65,100302
MAXINDIA,20190708,67,69.8,66.5,67.05,92581
MAXVIL,20190708,43.9,44.35,41.9,42.15,14684
MAYURUNIQ,20190708,271.05,273.65,268.75,270.7,8316
MAZDA,20190708,405.9,407.6,398,400.7,1396
MBECL,20190708,2.85,2.95,2.8,2.85,17377
MBLINFRA,20190708,6.55,6.55,6,6.45,95492
MCDHOLDING,20190708,18.3,18.75,17.5,17.85,10552
MCDOWELL-N,20190708,575.1,585.4,567.65,580.95,1472082
MCLEODRUSS,20190708,12.5,13.35,12.35,12.55,513580
MCX,20190708,853,853,805.5,816.3,247119
MEGASOFT,20190708,7.3,7.5,7.3,7.3,15077
MEGH,20190708,63.05,63.05,60.05,61,469000
MENONBE,20190708,76.85,76.85,68.5,70.7,16598
MEP,20190708,33.1,34.2,32.35,32.65,102272
MERCATOR,20190708,1.65,1.7,1.6,1.6,702037
METALFORGE,20190708,7.9,7.9,7.9,7.9,20445
METKORE,20190708,0.45,0.45,0.4,0.45,9528
METROPOLIS,20190708,977.4,977.4,953,969.2,31966
MFSL,20190708,412.55,416.5,398.7,400.45,315685
MGL,20190708,809.8,815.5,789.35,792.15,395987
MHRIL,20190708,230,230,221,227.6,14892
MIC,20190708,0.75,0.8,0.7,0.75,148008
MIDHANI,20190708,125.35,125.35,119.9,122.2,102045
MIL,20190708,9.1,9.1,9.1,9.1,671
MINDACORP,20190708,105.8,106.35,102,102.3,34810
MINDAIND,20190708,300.2,300.85,280.3,286.25,606883
MINDTECK,20190708,41,44,40.9,42.35,21284
MINDTREE,20190708,850.1,855.35,759,769.25,6006762
MIRCELECTR,20190708,17.9,17.9,15.85,16.3,123429
MIRZAINT,20190708,65.3,65.7,61.2,61.55,141559
MMFL,20190708,478.4,480.9,451,459.25,15031
MMTC,20190708,23.5,23.5,22.85,22.9,399510
MODIRUBBER,20190708,41,41,41,41,56
MOHITIND,20190708,5.9,5.9,5.6,5.6,995
MOHOTAIND,20190708,24.2,25.6,23.75,24.05,8563
MOIL,20190708,153.2,154,150.25,151.35,127491
MOLDTECH,20190708,51.5,53.5,50.3,53.45,8633
MOLDTKPAC,20190708,275,277,270,272.45,35599
MONSANTO,20190708,2250,2280,2176.05,2258.65,2403
MONTECARLO,20190708,298.15,303.45,289,297.9,10968
MORARJEE,20190708,11.8,12.5,11.7,11.9,5815
MOREPENLAB,20190708,18.25,18.25,17.05,17.2,366601
MOTHERSUMI,20190708,121,121.3,116.5,118.1,7497398
MOTILALOFS,20190708,687.45,687.45,665,667.6,33935
MOTOGENFIN,20190708,40,42,40,40,635
MPHASIS,20190708,979.4,979.4,954,966.05,117784
MPSLTD,20190708,580,580,551.15,557.55,9755
MRF,20190708,55712,55712,54402.85,54776.25,6867
MRO-TEK,20190708,27.25,27.25,26.35,26.35,837
MRPL,20190708,59,60.4,58,58.95,470902
MSPL,20190708,6.85,6.85,6.4,6.5,21937
MSTCLTD,20190708,100.25,102.2,95.1,99.55,47355
MTEDUCARE,20190708,40,40.85,38,39.4,83164
MTNL,20190708,8.2,8.5,7.95,8.05,1597400
MUKANDENGG,20190708,15.5,15.7,14.8,15.1,8694
MUKANDLTD,20190708,43,45.35,42.3,43.1,20172
MUKTAARTS,20190708,37.5,37.5,35.4,36.6,5428
MUNJALAU,20190708,41.35,41.35,38.8,39.45,45418
MUNJALSHOW,20190708,148.55,149,145.3,146.3,35218
MURUDCERA,20190708,18.9,19.2,18.4,18.55,16275
MUTHOOTCAP,20190708,695.1,705.8,645,651.65,16222
MUTHOOTFIN,20190708,628.75,628.75,598.15,601.85,819901
MVL,20190708,0.15,0.2,0.15,0.2,134216
N100,20190708,535,537.5,526,532.16,13687
NACLIND,20190708,29.35,30.8,28.2,28.7,17534
NAGAFERT,20190708,4.8,5,4.7,5,200203
NAGAROIL,20190708,0.3,0.3,0.25,0.3,302419
NAGREEKCAP,20190708,8.45,8.85,7.4,7.75,1263
NAGREEKEXP,20190708,19.2,19.2,17.15,17.7,3634
NAHARCAP,20190708,80.6,82.5,76.1,76.5,5089
NAHARINDUS,20190708,31.55,32.05,28.2,30.25,15790
NAHARPOLY,20190708,33,33.2,31.6,32.5,1891
NAHARSPING,20190708,70.05,70.05,64.7,65,45184
NATCOPHARM,20190708,530.85,538.5,516.5,523.3,109863
NATHBIOGEN,20190708,412,414.55,407.1,408.05,10161
NATIONALUM,20190708,48.6,48.7,47.25,47.75,8182348
NATNLSTEEL,20190708,2.85,3.15,2.85,3.05,11718
NAUKRI,20190708,2247.9,2324.9,2142.7,2237.45,288953
NAVINFLUOR,20190708,702,706.7,671.05,673.1,31322
NAVKARCORP,20190708,27.15,27.15,24.75,25.55,250416
NAVNETEDUL,20190708,107.5,107.5,105.1,106.25,33914
NBCC,20190708,56.95,56.95,53.55,54.05,13104598
NBIFIN,20190708,1316,1400,1316,1398.7,1020
NBVENTURES,20190708,96,97.25,94.05,94.75,73370
NCC,20190708,95.15,96.2,92.3,93.5,7372677
NCLIND,20190708,130,130.95,126.25,128.2,21738
NDGL,20190708,680,689,678,685.7,184
NDL,20190708,37.5,38.8,37,37.6,11986
NDTV,20190708,34.4,34.8,34.35,34.4,11583
NECCLTD,20190708,6.85,6.85,6.45,6.7,39018
NECLIFE,20190708,14.05,15.5,13.9,14.1,91632
NELCAST,20190708,47.5,47.5,46,46.4,24772
NELCO,20190708,293,293,283,284.35,64295
NEOGEN,20190708,330,334.1,324.15,330.35,52617
NESCO,20190708,548,555,545,552.05,16688
NESTLEIND,20190708,11929,11929,11752,11801.45,45507
NETF,20190708,118,118,116.08,116.2,138
NETWORK18,20190708,26.2,26.2,24.55,24.7,213803
NEULANDLAB,20190708,550,572.85,550,557.3,5620
NEWGEN,20190708,301,303.1,296.35,298.85,41347
NEXTMEDIA,20190708,15.35,15.35,13.8,13.9,247
NFL,20190708,36.3,36.5,34.15,34.4,687362
NH,20190708,230,235.65,227.75,230.75,31408
NHPC,20190708,24.3,24.3,23.85,23.9,837865
NIACL,20190708,150,150,143.5,144.7,102314
NIBL,20190708,17,17,15.4,15.45,2336
NIFTYBEES,20190708,1254.99,1254.99,1215.75,1219.44,89050
NIFTYEES,20190708,15200,15200,15200,15200,1
NIITLTD,20190708,101,102.8,100.2,100.45,210666
NIITTECH,20190708,1317,1318,1303.75,1311.05,442275
NILAINFRA,20190708,6.7,6.85,6.55,6.6,116752
NILASPACES,20190708,2.4,2.4,2.2,2.2,213470
NILKAMAL,20190708,1199.3,1203.5,1160.05,1176.3,6176
NIPPOBATRY,20190708,460,480,445.05,454.1,1238
NITCO,20190708,32.6,33.05,31,31.4,66832
NITESHEST,20190708,2.2,2.2,2.05,2.2,146244
NITINFIRE,20190708,0.6,0.6,0.5,0.55,179089
NITINSPIN,20190708,70.5,71.5,67.75,70.3,43311
NKIND,20190708,37.4,37.4,37.4,37.4,10
NLCINDIA,20190708,63.9,63.9,61.35,61.8,534552
NMDC,20190708,110.6,111.8,105.4,106.9,5856968
NOCIL,20190708,114.6,115.15,112.85,114.25,189382
NOIDATOLL,20190708,3.65,4.25,3.65,3.95,87192
NORBTEAEXP,20190708,4.7,4.7,4.7,4.7,21
NRAIL,20190708,206.15,212,202.75,207.55,10263
NRBBEARING,20190708,156.95,159,151,153.7,30813
NSIL,20190708,1032.2,1032.2,1010,1010,166
NTL,20190708,0.7,0.7,0.7,0.7,117
NTPC,20190708,136.6,136.6,128.55,129.6,20404790
NUCLEUS,20190708,344.4,345,330.6,332.8,5508
OBEROIRLTY,20190708,582,582,545.05,553,431925
OCCL,20190708,1168,1168.1,1141,1147.25,4301
OFSS,20190708,3260,3269,3207,3217.55,45094
OIL,20190708,172.9,173.9,165.35,166.9,2051436
OILCOUNTUB,20190708,8,8,7.15,7.45,34067
OISL,20190708,6.8,7.1,6.5,6.85,93425
OLECTRA,20190708,217,217,197.15,200.05,115096
OMAXAUTO,20190708,48.55,51,48,49.1,14668
OMAXE,20190708,199.6,200.5,199.2,199.35,223667
OMKARCHEM,20190708,8.15,8.4,7.75,7.8,18413
OMMETALS,20190708,21.85,23.5,19.45,20.9,60930
ONELIFECAP,20190708,7.2,7.25,6.65,6.65,1304
ONEPOINT,20190708,27.9,28.15,27,27.1,1174
ONGC,20190708,161.45,161.5,151.05,152.4,10273814
ONMOBILE,20190708,32.5,32.55,31.6,31.85,29424
ONWARDTEC,20190708,67.4,69.75,66.55,67.7,4299
OPTIEMUS,20190708,66.95,67.2,63.35,63.5,34337
OPTOCIRCUI,20190708,4.95,4.95,4.45,4.75,617585
ORBTEXP,20190708,118,122,115.2,116.25,10439
ORICONENT,20190708,19.35,19.9,18.85,19,22611
ORIENTABRA,20190708,19.55,19.55,18.3,18.35,2501
ORIENTALTL,20190708,11.5,11.75,10.5,11.15,7650
ORIENTBANK,20190708,93.95,93.95,88.85,89.8,2425109
ORIENTBELL,20190708,137.1,139.9,135.1,137.7,4180
ORIENTCEM,20190708,104,105.3,101.25,102,81979
ORIENTELEC,20190708,157.1,166.5,156.25,163.4,115218
ORIENTHOT,20190708,38.1,38.65,37.7,38.15,7281
ORIENTLTD,20190708,142.95,142.95,121,125.35,419
ORIENTPPR,20190708,29.4,29.4,28,28.35,242142
ORIENTREF,20190708,206,206.05,202,202.9,14227
ORISSAMINE,20190708,715.3,715.3,700,701.85,1954
ORTEL,20190708,1.7,1.7,1.7,1.7,7561
ORTINLABSS,20190708,13.6,13.6,12.35,12.35,23372
OSWALAGRO,20190708,6.25,6.95,6.25,6.45,6167
PAEL,20190708,2.4,2.4,2.4,2.4,225
PAGEIND,20190708,20400,20452.45,19700,19933.5,17245
PAISALO,20190708,376.4,376.4,368.15,369.95,11609
PALASHSECU,20190708,34.7,40.6,34.7,40.6,450
PALREDTEC,20190708,28.65,28.65,26.4,26.95,3856
PANACEABIO,20190708,152.9,152.9,145.05,145.95,15459
PANAMAPET,20190708,91,91.35,90.1,90.45,4195
PAPERPROD,20190708,249.4,253.25,246.45,251.2,9695
PARABDRUGS,20190708,1.1,1.15,1.05,1.05,43213
PARACABLES,20190708,11.75,11.75,10.85,11,115732
PARAGMILK,20190708,263,263,253.8,257.45,95389
PARSVNATH,20190708,3.5,3.7,3.1,3.45,232404
PATELENG,20190708,19.5,19.5,18.4,18.85,46620
PATINTLOG,20190708,36.55,38.7,36.25,36.5,7322
PATSPINLTD,20190708,8.5,8.5,7.55,7.8,7168
PCJEWELLER,20190708,40,42.75,38.2,39.35,24703109
PDMJEPAPER,20190708,11.95,12.6,11.05,11.4,96934
PDSMFL,20190708,330,340,329,329,4500
PEARLPOLY,20190708,13.35,14.55,13.35,14,2460
PEL,20190708,1968.25,2019,1903.1,1918.05,1483620
PENIND,20190708,32.4,35,32.1,33.05,115554
PENINLAND,20190708,6.05,6.2,5.8,6,96902
PERSISTENT,20190708,624,629.5,612.05,613.9,126050
PETRONENGG,20190708,6.5,6.5,6.2,6.4,2223
PETRONET,20190708,247.2,248.7,242.65,245.85,1154509
PFC,20190708,130.4,130.4,125.05,127.5,5733956
PFIZER,20190708,3385.3,3385.3,3255,3282.85,18391
PFOCUS,20190708,53.25,54.95,50.7,51.15,10461
PFS,20190708,15.55,15.55,14.9,15,258735
PGEL,20190708,56,56,51.1,52.55,49678
PGHH,20190708,10930,10980,10601.2,10900.1,8052
PGHL,20190708,4225,4225.05,4010,4073.5,12664
PGIL,20190708,164.05,170.8,162,163.15,2432
PHILIPCARB,20190708,112.7,112.7,108.5,109.1,686334
PHOENIXLTD,20190708,640,646.9,599.95,610.85,176968
PIDILITIND,20190708,1205,1205,1180,1199.6,248508
PIIND,20190708,1178.2,1185.7,1113.6,1125.05,384569
PILANIINVS,20190708,2150,2188,2044,2049.4,2707
PILITA,20190708,8.85,9.5,8.2,8.35,171442
PIONDIST,20190708,122.65,123.35,119.05,120.5,3128
PIONEEREMB,20190708,23,23,22.3,22.6,1100
PIRPHYTO,20190708,24.05,24.25,24,24.25,1152
PITTIENG,20190708,45.65,47.8,45.65,47.25,29510
PLASTIBLEN,20190708,185.05,187.95,175.6,180.1,2281
PNB,20190708,76.3,77.95,72.4,72.8,87010832
PNBGILTS,20190708,34.25,35.3,33.8,34.95,248986
PNBHOUSING,20190708,782,794.95,776.1,787.35,919271
PNC,20190708,16,16,14.8,15.05,12855
PNCINFRA,20190708,204.1,211.9,196.25,198.7,347450
PODDARHOUS,20190708,520.65,520.65,495,501,265
PODDARMENT,20190708,162.5,170,155,158.25,1504
POKARNA,20190708,137,137,128.95,131.15,12246
POLYCAB,20190708,619.9,619.9,598.2,600.9,162195
POLYMED,20190708,183.3,185.85,172.3,178.75,7433
POLYPLEX,20190708,505.6,508,491.15,496.7,51290
PONNIERODE,20190708,112.65,117,109,110.75,1549
POWERGRID,20190708,205,206.35,200.35,201.25,5033331
POWERMECH,20190708,1000.25,1000.25,938.45,945.5,8271
PPAP,20190708,221.05,232,221.05,227,7310
PPL,20190708,78.8,78.8,78.75,78.75,2743
PRABHAT,20190708,66.1,66.1,64.2,65,55297
PRAENG,20190708,6.5,6.95,6.3,6.9,57323
PRAJIND,20190708,134.9,134.9,127.2,128.05,1097941
PRAKASH,20190708,60,60.9,57.05,57.65,262686
PRAKASHCON,20190708,2.7,2.7,2.15,2.2,957654
PRAKASHSTL,20190708,0.25,0.25,0.25,0.25,16505
PRAXIS,20190708,106,106,88,90.2,8392
PRECAM,20190708,56.45,56.5,54.3,54.7,13919
PRECOT,20190708,36,36,32.05,32.15,786
PRECWIRE,20190708,186,191.9,182.7,183.95,2064
PREMEXPLN,20190708,185.25,187.8,180.35,182.25,1623
PREMIER,20190708,3.75,3.75,3.45,3.75,719
PREMIERPOL,20190708,22.2,24.9,22,24.35,775
PRESSMN,20190708,24.4,25.75,24.4,25.35,1301
PRESTIGE,20190708,270.4,278.45,252.8,257,219452
PRICOLLTD,20190708,32.5,32.95,31.2,32,54811
PRIMESECU,20190708,38.4,38.55,35.65,37.65,33613
PROSEED,20190708,0.3,0.3,0.3,0.3,39046
PROVOGE,20190708,1.85,2,1.85,2,327458
PROZONINTU,20190708,20.1,21.35,20,20.05,11684
PRSMJOHNSN,20190708,91,93.5,89.1,92.6,228114
PSB,20190708,26,26.5,25.35,25.65,41771
PSL,20190708,0.85,0.85,0.8,0.85,14057
PSPPROJECT,20190708,549.7,549.7,525,533.25,32393
PSUBNKBEES,20190708,410,410,342,342.71,19498
PTC,20190708,65.25,65.8,64.5,64.75,469018
PTL,20190708,41,42.3,40.35,41.2,17610
PUNJABCHEM,20190708,631.45,639.05,612.5,615.8,3462
PUNJLLOYD,20190708,1.45,1.5,1.4,1.45,750670
PURVA,20190708,71.1,72.35,67.75,68.7,97893
PVR,20190708,1656,1688.55,1605.7,1618.6,290327
QGOLDHALF,20190708,1494.9,1509,1494.9,1508.7,258
QNIFTY,20190708,1200,1200,1177.5,1177.66,62
QUESS,20190708,447.9,447.9,418,425.05,490265
QUICKHEAL,20190708,165.6,169.95,162.5,163.1,115318
QUINTEGRA,20190708,1.25,1.25,1.2,1.2,9812
RADAAN,20190708,1.45,1.5,1.4,1.5,16653
RADICO,20190708,295,295.8,276.2,283.05,406782
RADIOCITY,20190708,57.95,58,56.6,57.85,27970
RAIN,20190708,98.7,99.4,95.5,97,552833
RAJESHEXPO,20190708,726.75,726.75,686.3,694,380889
RAJSREESUG,20190708,23.15,23.15,23.15,23.15,6713
RALLIS,20190708,154,154.75,150.15,153.2,57523
RAMANEWS,20190708,18.9,18.9,18.15,18.25,3893
RAMASTEEL,20190708,85.3,85.3,80,80.65,11370
RAMCOCEM,20190708,775,775.05,750.65,759.35,319911
RAMCOIND,20190708,194.3,208.4,190,194.2,60264
RAMCOSYS,20190708,212.55,217,208,211.75,8568
RAMKY,20190708,94,95.2,88.7,89.15,65319
RANASUG,20190708,2.65,2.8,2.6,2.65,277469
RANEENGINE,20190708,445.05,452.05,415,417.9,2730
RANEHOLDIN,20190708,1042,1042,980,1004.85,1602
RATNAMANI,20190708,991,999.7,978,993.6,54618
RAYMOND,20190708,724,724.65,702.25,712.5,662428
RBL,20190708,639,639,605,607.05,4678
RBLBANK,20190708,628.95,643,620.6,627,1758295
RCF,20190708,59.8,59.8,56.45,56.75,977430
RCOM,20190708,1.6,1.6,1.5,1.6,15687994
RECLTD,20190708,165.8,165.8,157.7,160.45,5002925
REDINGTON,20190708,101,105.95,100,101.25,464971
REFEX,20190708,104,104.75,96,104.75,223729
REGENCERAM,20190708,2.3,2.3,2.3,2.3,50
RELAXO,20190708,440,449.2,431,437.85,127535
RELCAPITAL,20190708,62,63.9,60.5,61,16345997
RELCNX100,20190708,122,122,119.3,120.4,3089
RELCONS,20190708,52.47,52.47,49.89,49.89,2401
RELDIVOPP,20190708,31.01,31.79,29.53,29.73,2286
RELIANCE,20190708,1258,1268.1,1248.2,1252.05,6404544
RELIGARE,20190708,28.1,34.2,28,34.1,1721332
RELINFRA,20190708,51,52.4,49.4,50,22837427
RELNV20,20190708,575,575,558.76,559.04,2709
REMSONSIND,20190708,100.5,100.5,93,95.95,6381
RENUKA,20190708,9.05,9.05,8.75,8.9,371191
REPCOHOME,20190708,379.8,379.95,368.6,375,177807
REPRO,20190708,559.1,559.7,533.05,549.9,3641
RESPONIND,20190708,97,97,90.65,92.75,145603
RETFMID150,20190708,62.5,67,59,61.02,134627
REVATHI,20190708,416.65,434,386,399.95,4631
RGL,20190708,272,276.5,269.25,269.8,6239
RHFL,20190708,13.45,13.45,12.8,13.05,238517
RICOAUTO,20190708,58.05,58.05,55.85,56.1,99274
RIIL,20190708,292,292.95,284.3,287.45,87599
RITES,20190708,300.9,300.9,288.8,290.1,571347
RKDL,20190708,7.05,7.6,6.9,7.45,32866
RKFORGE,20190708,468.85,468.85,442.1,452.05,4339
RMCL,20190708,5.1,5.1,5.1,5.1,10372
RML,20190708,305.7,305.7,299,300.9,4081
RNAM,20190708,221.05,221.75,219.75,221,1066912
RNAVAL,20190708,4,4.1,3.85,4,824581
ROHITFERRO,20190708,0.8,0.8,0.75,0.75,1000
ROHLTD,20190708,105,105,96.55,97.6,25147
ROLLT,20190708,1.7,1.7,1.7,1.7,1026
ROLTA,20190708,5.7,5.75,5.4,5.45,166845
ROSSELLIND,20190708,44.6,45.35,43.1,44.05,3627
RPGLIFE,20190708,224.05,224.95,219,223.55,3477
RPOWER,20190708,4.15,4.15,3.95,4,16424283
RPPINFRA,20190708,108,115,108,111.2,14818
RRSLGETF,20190708,19.72,19.73,19.71,19.73,24518
RSSOFTWARE,20190708,22.3,22.35,20.7,21,26831
RSWM,20190708,148,148,134,142.85,25713
RSYSTEMS,20190708,44.55,45.2,41.5,43.1,22044
RTNINFRA,20190708,2.3,2.3,2,2.05,366526
RTNPOWER,20190708,1.85,1.9,1.7,1.8,838910
RUBYMILLS,20190708,228.9,228.9,192,194.65,29897
RUCHINFRA,20190708,2.3,2.35,2.2,2.2,1576
RUCHIRA,20190708,94,94,89.35,89.75,16945
RUCHISOYA,20190708,4.85,4.85,4.55,4.6,2171602
RUPA,20190708,239,239,228,229.8,9659
RUSHIL,20190708,283.05,284.9,270.8,270.8,43057
RVNL,20190708,26.75,26.75,25.8,26.25,6552058
SABEVENTS,20190708,0.85,0.85,0.85,0.85,13
SABTN,20190708,3,3,2.8,2.9,11134
SADBHAV,20190708,225.5,225.7,197.75,203.9,415497
SADBHIN,20190708,63,70,62.05,63.9,17528
SAGARDEEP,20190708,62.8,62.8,57,59.4,4308
SAGCEM,20190708,674.95,674.95,650.75,661.15,1942
SAIL,20190708,48.45,48.95,46.1,46.3,33131693
SAKAR,20190708,56.25,60.9,56.15,59.4,2151
SAKHTISUG,20190708,9.1,9.2,8.9,9.05,62965
SAKSOFT,20190708,317,323,311,319.25,6450
SAKUMA,20190708,17,17.6,16.45,16.9,502310
SALASAR,20190708,148.05,149.9,135.1,141.1,27858
SALONA,20190708,80.2,83,80.2,82.75,388
SALSTEEL,20190708,2.9,2.95,2.65,2.7,24721
SALZERELEC,20190708,126,126.05,122.3,122.8,16942
SAMBHAAV,20190708,3.6,3.65,3.3,3.45,21333
SANCO,20190708,18.55,19.05,17.15,17.5,17332
SANDESH,20190708,650.1,657,650.05,654.7,221
SANDHAR,20190708,280.5,291,279.65,284.7,8952
SANGAMIND,20190708,50.25,52,50.25,51.6,2404
SANGHIIND,20190708,64.4,64.5,61.2,62,97958
SANGHVIFOR,20190708,19.85,19.85,19.85,19.85,160
SANGHVIMOV,20190708,112,114.15,108.55,110.85,20174
SANOFI,20190708,5772.4,5839.95,5673.1,5814.35,16002
SANWARIA,20190708,5.55,5.6,5.2,5.25,1352429
SARDAEN,20190708,222.6,223.15,205.95,214.65,26108
SAREGAMA,20190708,531,544.15,525,526.9,6724
SARLAPOLY,20190708,26,26.5,24.45,25.8,23746
SASKEN,20190708,673,673,638,660.55,10994
SASTASUNDR,20190708,109.7,109.8,109.7,109.8,200
SATHAISPAT,20190708,6.65,6.65,6.4,6.4,400
SATIN,20190708,281.1,283.2,272.6,279.9,42786
SBIETFQLTY,20190708,96.1,96.1,93.5,93.68,3199
SBILIFE,20190708,748.8,768.3,739.6,759.2,787426
SBIN,20190708,368,368.45,353.5,355.3,27247892
SCAPDVR,20190708,0.55,0.55,0.55,0.55,2001
SCHAEFFLER,20190708,4770,4775,4703,4710.35,1330
SCHAND,20190708,82.05,85,76.3,79.35,17075
SCHNEIDER,20190708,93,94.35,90.1,91.1,39470
SCI,20190708,31.3,31.8,30.3,30.85,474347
SDBL,20190708,122.5,122.85,116.6,120.4,12831
SEAMECLTD,20190708,479.5,479.85,460,460.15,3102
SELAN,20190708,167.3,169.5,166.4,166.85,15111
SELMCL,20190708,0.9,0.9,0.75,0.8,234883
SEQUENT,20190708,71,71.85,68.5,70.05,777836
SESHAPAPER,20190708,970.15,984.95,970,971.9,3034
SETCO,20190708,19,19,17.75,18.35,96873
SETF10GILT,20190708,182.75,182.75,182.5,182.5,108
SETFGOLD,20190708,3050,3063.85,3029.95,3057.25,4382
SETFNIF50,20190708,121.5,121.5,118.4,118.79,178482
SETFNIFBK,20190708,320,320,308.74,309.89,94521
SETFNN50,20190708,282,282,274.5,279.61,11468
SFL,20190708,1303.5,1355,1275,1330.25,4457
SGL,20190708,9.1,9.15,9.1,9.15,3259
SHAHALLOYS,20190708,12.3,12.3,10.65,11.05,2606
SHAKTIPUMP,20190708,387,387.85,361.55,364.9,56494
SHALBY,20190708,107,107.05,102,102.45,21250
SHALPAINTS,20190708,75.6,75.95,73,74.5,25137
SHANKARA,20190708,400,400,380,385.35,34261
SHANTIGEAR,20190708,115.75,115.75,113.3,114.1,4514
SHARDACROP,20190708,315.9,324.85,310,310.75,3010
SHARDAMOTR,20190708,1291.85,1291.85,1233,1242.9,535
SHARIABEES,20190708,264,264,247,247,11
SHEMAROO,20190708,322.35,332,313.25,320.35,7378
SHILPAMED,20190708,343.25,346.15,338.2,343.7,138698
SHIRPUR-G,20190708,14.8,16,14.8,15.9,96442
SHIVAMAUTO,20190708,29,29,28,28.2,18718
SHIVAMILLS,20190708,45.2,46.45,45.2,46.45,56
SHIVATEX,20190708,140,140,124.5,133.9,702
SHK,20190708,128,129.6,125,125.8,24627
SHOPERSTOP,20190708,500,502.05,482.4,487.75,16463
SHREECEM,20190708,21400,21433.75,20771.25,20815,18389
SHREEPUSHK,20190708,103,105.75,99.9,100.35,46998
SHREERAMA,20190708,5.15,5.5,5,5.35,45115
SHREYANIND,20190708,145,145,136.25,136.7,17430
SHREYAS,20190708,138.05,140.05,136,137.45,3887
SHRIPISTON,20190708,922,922,922,922,1
SHRIRAMCIT,20190708,1492,1510.6,1460.15,1482.15,4280
SHRIRAMEPC,20190708,9.15,9.2,8.55,8.65,130583
SHYAMCENT,20190708,4.45,4.45,3.8,3.9,58825
SICAGEN,20190708,26.25,26.7,24.5,25.4,34583
SICAL,20190708,101.7,101.75,95.65,96.3,5180
SIEMENS,20190708,1270,1283.45,1232.2,1247.35,874370
SIGIND,20190708,30.05,31.5,28.45,28.8,12293
SIL,20190708,15.1,15.8,14.45,15.3,13785
SILINV,20190708,165.2,177,165.2,171.15,1407
SIMBHALS,20190708,6.9,7,6.65,6.75,18250
SIMPLEXINF,20190708,112.2,114.5,107.15,110,28807
SINTEX,20190708,2.95,3.1,2.95,2.95,1435492
SIS,20190708,878,891.5,848.55,884,7991
SITASHREE,20190708,0.4,0.45,0.4,0.45,5774
SITINET,20190708,2.65,2.75,2.6,2.6,56201
SIYSIL,20190708,308.1,308.95,304.85,306.05,5702
SJVN,20190708,24.5,24.65,24.05,24.2,640991
SKFINDIA,20190708,1990,1995.05,1946.05,1956.15,2000
SKIL,20190708,7.9,8.25,7.6,7.85,2235
SKIPPER,20190708,58.2,58.2,51.5,54.05,51163
SKMEGGPROD,20190708,40,40.5,36.25,38.05,13077
SMARTLINK,20190708,102.15,104,100.85,100.85,11828
SMLISUZU,20190708,705,705.2,675,677.15,6122
SMPL,20190708,0.35,0.35,0.3,0.35,62629
SMSLIFE,20190708,424,424,395.4,406.85,1839
SMSPHARMA,20190708,53.05,53.05,47.6,51.45,74906
SNOWMAN,20190708,33.75,33.75,32.25,33.2,132258
SOBHA,20190708,550,571.4,543.15,550.5,176249
SOLARA,20190708,444,450.5,434.8,435.4,19699
SOLARINDS,20190708,1194.9,1203.05,1151,1155.8,3264
SOMANYCERA,20190708,439.4,439.4,424,428.8,7740
SOMATEX,20190708,2.85,2.85,2.85,2.85,2701
SOMICONVEY,20190708,17.35,17.35,15.85,16.05,1079
SONATSOFTW,20190708,355,362,354.25,356.6,210530
SORILINFRA,20190708,197.95,197.95,188.15,188.15,62743
SOTL,20190708,1055.05,1075,1026.3,1032.45,830
SOUTHBANK,20190708,13,13,12.8,12.9,5276603
SOUTHWEST,20190708,23.6,24.4,23.3,23.3,275
SPAL,20190708,281,281.05,264.25,277.3,15198
SPARC,20190708,117.95,117.95,113,113.35,319711
SPCENET,20190708,1.1,1.15,1.05,1.15,13261
SPECIALITY,20190708,78.3,78.3,73,75.55,23318
SPENCERS,20190708,93.9,95.4,88.35,91.7,169682
SPENTEX,20190708,0.85,0.85,0.85,0.85,101
SPIC,20190708,21.35,21.75,20.5,21.6,115785
SPICEMOBI,20190708,8.8,8.8,8.8,8.8,100
SPLIL,20190708,41,42,39.5,40.7,26351
SPMLINFRA,20190708,18.2,18.25,17.5,17.6,7973
SPTL,20190708,6.6,6.6,6.6,6.6,200573
SPYL,20190708,0.2,0.25,0.15,0.2,295685
SREEL,20190708,181,185,176,178.05,8620
SREINFRA,20190708,17,18.25,16.95,17.25,1300556
SRF,20190708,2982.05,2982.75,2870.75,2880.6,308658
SRHHYPOLTD,20190708,117,120,114,115.25,3421
SRIPIPES,20190708,180,184,176.75,178.85,43393
SRTRANSFIN,20190708,1071,1076.4,1020,1032.55,1131123
SSWL,20190708,786,790,766.05,781.4,27400
STAMPEDE,20190708,1,1,0.9,0.9,103059
STAR,20190708,371,380.45,366.15,372.1,932939
STARCEMENT,20190708,117.2,118,111.75,112.8,152053
STARPAPER,20190708,105,105,102,102.75,22644
STCINDIA,20190708,113.2,113.2,108.6,109.25,48896
STEELCITY,20190708,56,56,52.1,52.25,7517
STEELXIND,20190708,12,12.1,11.5,11.85,5628
STEL,20190708,82.5,84.9,81.5,82.8,6241
STERTOOLS,20190708,204.15,213.65,204,209.05,3801
STINDIA,20190708,7.6,7.6,7.25,7.6,151
STRTECH,20190708,171.25,171.75,160.6,162.3,1646295
SUBCAPCITY,20190708,7.75,7.75,7.75,7.75,180
SUBEX,20190708,6,6.15,5.75,5.8,1119602
SUBROS,20190708,230,235.85,223,227.35,12339
SUDARSCHEM,20190708,325,328,318,321.3,15142
SUJANAUNI,20190708,0.2,0.25,0.2,0.2,214193
SUMEETINDS,20190708,2.65,2.8,2.6,2.75,90500
SUMMITSEC,20190708,475.1,489.9,475.1,479.1,883
SUNCLAYLTD,20190708,2300.05,2323,2230,2286.85,2281
SUNDARAM,20190708,1.7,1.7,1.65,1.65,128730
SUNDARMFIN,20190708,1610,1611.9,1573.75,1594.15,6377
SUNDARMHLD,20190708,86,88,83.45,84,8690
SUNDRMBRAK,20190708,305.1,314.4,290.1,296.6,1293
SUNDRMFAST,20190708,509,509,485.95,491.2,78186
SUNFLAG,20190708,35.2,35.55,33.9,34.2,29719
SUNILHITEC,20190708,0.5,0.5,0.45,0.45,305587
SUNPHARMA,20190708,375,380.9,365.4,366.8,7355520
SUNTECK,20190708,454,454,435,438.4,116508
SUNTV,20190708,491.8,491.8,468,471.85,1771429
SUPERHOUSE,20190708,92.05,93.95,89,90.15,4012
SUPERSPIN,20190708,5.1,5.35,4.9,5.05,27907
SUPPETRO,20190708,199.8,201.25,192.15,197.7,48707
SUPRAJIT,20190708,207,207,200.1,202.3,14882
SUPREMEIND,20190708,1113,1157,1071.65,1126.85,110732
SUPREMEINF,20190708,16.9,17.85,16.25,17.85,24917
SURANASOL,20190708,7.05,8.45,6.3,7.15,43026
SURANAT&P,20190708,4.15,5.35,4.15,5,86867
SURYALAXMI,20190708,24.2,25.45,23.5,23.8,2126
SURYAROSNI,20190708,220.5,223.8,214.95,216.55,35993
SUTLEJTEX,20190708,29.05,29.2,28.3,28.85,20379
SUVEN,20190708,270.8,270.8,253,257.6,201351
SUZLON,20190708,4.85,4.85,4.55,4.55,10601200
SWANENERGY,20190708,105.05,105.1,102.35,103.8,108450
SWARAJENG,20190708,1405,1405,1369.85,1385.5,3818
SWELECTES,20190708,258,279.7,258,268.2,123691
SYMPHONY,20190708,1201,1265,1171,1254.95,58934
SYNCOM,20190708,1.4,1.4,1.4,1.4,10192
SYNDIBANK,20190708,40.2,40.25,38.2,38.6,1935258
SYNGENE,20190708,329.95,329.95,305.65,316.9,203986
TAINWALCHM,20190708,58.8,58.8,54,54.05,2416
TAJGVK,20190708,190.65,198.6,185.05,192.75,5984
TAKE,20190708,133.35,134.15,122.05,123.75,325521
TALBROAUTO,20190708,151,151,144.1,146.65,12300
TALWALKARS,20190708,51.5,51.55,46.5,47.6,315349
TALWGYM,20190708,102,102,90.2,95.6,154907
TANLA,20190708,66.2,68,63.9,64.05,311905
TANTIACONS,20190708,2.45,2.45,2.35,2.4,310
TARAJEWELS,20190708,0.9,0.9,0.8,0.9,16882
TARAPUR,20190708,6.5,6.6,6.5,6.55,4815
TARMAT,20190708,31.05,32,30.6,32,4319
TASTYBITE,20190708,8840.05,8975,8701.05,8793.75,302
TATACHEM,20190708,602,605.6,588.7,592,384008
TATACOFFEE,20190708,79.5,79.75,76.3,76.85,157495
TATACOMM,20190708,460,465,450.1,454.15,72563
TATAELXSI,20190708,866.1,869.9,848.5,856.9,479443
TATAGLOBAL,20190708,265,266.95,260.55,263.55,1429701
TATAINVEST,20190708,894.15,900.05,876,881.05,10266
TATAMETALI,20190708,591,600,558,590.35,38520
TATAMOTORS,20190708,159.35,159.5,153.5,154.55,15149035
TATAMTRDVR,20190708,77.7,77.7,74.5,74.9,1951501
TATAPOWER,20190708,70.2,70.4,67.35,68.6,5025170
TATASPONGE,20190708,512,518.5,504.65,510.2,66802
TATASTEEL,20190708,475,479.5,465.2,468.05,8082591
TATASTLBSL,20190708,28.4,29.1,28.1,28.55,1001902
TBZ,20190708,42.25,43.4,40.4,41.1,60966
TCI,20190708,295.15,298.65,280.7,286.05,74960
TCIDEVELOP,20190708,364.95,383.95,364.95,379.85,15
TCIEXP,20190708,638.9,642,625.5,632.3,7819
TCIFINANCE,20190708,11.55,11.85,10.75,11.45,24628
TCNSBRANDS,20190708,781.05,785,762,768.2,1963
TCPLPACK,20190708,334,337.9,322,325.95,524
TCS,20190708,2149,2188.8,2132.1,2175.4,2788062
TDPOWERSYS,20190708,151.65,153.6,147,150.85,13824
TEAMLEASE,20190708,3033.15,3040,2967.05,3000,9256
TECHIN,20190708,3.75,3.75,3.4,3.4,88
TECHM,20190708,680,685.75,665.5,680.35,2293102
TECHNOE,20190708,263.1,265.05,260,260,13893
TECHNOFAB,20190708,25.4,25.4,24.25,24.25,1792
TEJASNET,20190708,138.4,138.45,131,133.25,42134
TERASOFT,20190708,35.5,35.5,31.55,32.05,8975
TEXINFRA,20190708,48,48.65,40.7,45.4,39249
TEXMOPIPES,20190708,18,18.4,17.5,17.75,35532
TEXRAIL,20190708,64.5,64.5,60.2,60.85,190537
TFCILTD,20190708,85.55,85.55,81.65,82.3,146288
TFL,20190708,5.7,5.95,5.7,5.95,6159
TGBHOTELS,20190708,5.1,5.1,4.9,4.9,11148
THANGAMAYL,20190708,312.95,313,301.25,303.3,2579
THEINVEST,20190708,125,127,120,123.65,1738
THEMISMED,20190708,195,195,181.05,183.2,948
THERMAX,20190708,1044.25,1045.3,1007,1020.45,51990
THOMASCOOK,20190708,193.7,193.95,186.3,188.3,203453
THYROCARE,20190708,455.05,464.95,455.05,458.2,3963
TI,20190708,11.85,12.75,11.8,12.45,130469
TIDEWATER,20190708,4815,4870,4769.1,4841.8,802
TIIL,20190708,435.2,439,423,425.5,631
TIINDIA,20190708,385.5,391.85,383.4,384.55,41132
TIJARIA,20190708,14.45,14.45,11.25,11.9,10661
TIL,20190708,241,244.9,224,232.95,10263
TIMESGTY,20190708,35.8,36.6,33.55,35.8,2437
TIMETECHNO,20190708,93.55,95.8,88.4,90.75,98626
TIMKEN,20190708,696.6,700.05,684.75,693.1,19341
TINPLATE,20190708,130.25,132,127,127.3,227169
TIPSINDLTD,20190708,56.5,57.5,55.65,56.25,2243
TIRUMALCHM,20190708,77.95,78,74.5,75.05,130549
TITAN,20190708,1260,1270.9,1245.7,1252.45,2308725
TMRVL,20190708,17,18,16.2,16.8,7609
TNPETRO,20190708,34,34.9,32.9,33.3,53743
TNPL,20190708,178,178,174.05,174.7,17591
TNTELE,20190708,1.65,1.65,1.65,1.65,365
TOKYOPLAST,20190708,49.5,50.4,47.55,49.25,2865
TORNTPHARM,20190708,1513,1539,1496.3,1527.95,145638
TORNTPOWER,20190708,293,301.7,291.75,294.3,2145725
TPLPLASTEH,20190708,144.35,144.4,127.45,128.55,1235
TREEHOUSE,20190708,4.6,4.9,4.5,4.65,36416
TREJHARA,20190708,18.6,18.8,17.25,18.35,2457
TRENT,20190708,436.35,442,414,426.6,148772
TRF,20190708,110,111,106.5,107.45,11107
TRIDENT,20190708,61.65,61.65,59.55,59.95,328813
TRIGYN,20190708,61.5,62.1,57,57.65,63084
TRIL,20190708,11.15,11.15,10.5,10.75,29722
TRITURBINE,20190708,103,103.85,101.7,102.95,13769
TRIVENI,20190708,65.7,66.5,63.15,63.6,464948
TTKHLTCARE,20190708,590,597.9,590,590.35,507
TTKPRESTIG,20190708,6858.8,6858.8,6399.05,6683.7,4631
TTL,20190708,44.55,45.05,43.25,43.65,5679
TTML,20190708,3.8,3.8,3.75,3.75,204789
TV18BRDCST,20190708,23.7,23.8,22.2,22.35,2494941
TVSELECT,20190708,169,170,162,164.2,149058
TVSMOTOR,20190708,424.3,424.8,404.6,411.1,1536260
TVSSRICHAK,20190708,1800.2,1879.95,1800,1826.6,1226
TVTODAY,20190708,273.2,283,267.05,276.1,20735
TVVISION,20190708,2.35,2.35,2.35,2.35,30
TWL,20190708,58.5,58.9,55,55.45,281758
UBL,20190708,1377.9,1387.95,1357.05,1375.5,190231
UCALFUEL,20190708,141,141,138,138.5,5718
UCOBANK,20190708,19.4,19.7,18.65,19.5,811137
UFLEX,20190708,239.9,239.95,233,233.25,37357
UFO,20190708,182,186.9,175.9,181.7,31608
UGARSUGAR,20190708,14.15,14.5,14.05,14.1,58180
UJAAS,20190708,5.9,6,5.6,5.75,101690
UJJIVAN,20190708,290.5,293.85,270.5,273.6,2420559
ULTRACEMCO,20190708,4524,4524,4344.35,4392.35,326512
UMANGDAIRY,20190708,50.95,50.95,46.85,49.5,3258
UMESLTD,20190708,1.6,1.6,1.6,1.6,625
UNICHEMLAB,20190708,175,175,169,170.45,20066
UNIENTER,20190708,84,86.05,77.6,80.85,3995
UNIONBANK,20190708,83.5,83.75,76.65,77.05,14518857
UNIPLY,20190708,65.4,66.9,63.5,64.55,636556
UNITECH,20190708,1.2,1.25,1.15,1.15,4145767
UNITEDBNK,20190708,10.6,10.65,10.05,10.15,305526
UNITEDTEA,20190708,298.05,298.05,292,292,349
UNIVCABLES,20190708,200.15,200.15,193,194.7,15486
UPL,20190708,669.95,673.5,653,662.1,4403598
URJA,20190708,2.25,2.25,2.15,2.15,742134
USHAMART,20190708,30,30.25,29.3,29.45,200436
UTINEXT50,20190708,280,280,274,278.55,520
UTINIFTETF,20190708,1247,1247,1215.5,1218.5,731
UTISENSETF,20190708,419.9,422,406.01,421.53,2485
UTTAMSTL,20190708,9.85,9.95,9.2,9.35,66045
UTTAMSUGAR,20190708,111.1,114.5,109.2,110.1,43407
UVSL,20190708,0.05,0.1,0.05,0.1,1001994
V2RETAIL,20190708,170,176.45,166.3,173.05,12715
VADILALIND,20190708,506,506,496.1,498,4761
VAIBHAVGBL,20190708,860,884.4,860,867.7,17032
VAKRANGEE,20190708,36,36,34.25,35.1,1941455
VARDHACRLC,20190708,41.15,41.9,40.55,41.05,3276
VARDMNPOLY,20190708,4,4,3.75,3.75,2197
VARROC,20190708,476,476,452.9,460.5,658395
VASCONEQ,20190708,15,15.1,13.5,14.2,193410
VASWANI,20190708,8.35,8.9,7.7,7.9,29495
VBL,20190708,945,969.75,935,960.05,182080
VEDL,20190708,163,165.2,160.85,161.95,5407752
VENKEYS,20190708,1600,1603.95,1550,1557.75,45109
VENUSREM,20190708,25,25,23,23.3,5541
VESUVIUS,20190708,1088.1,1110.95,1074,1095.55,1169
VETO,20190708,62.85,65.75,62.7,64.3,14558
VGUARD,20190708,241,242.5,233,234.8,380817
VHL,20190708,1890.1,1890.1,1850,1873.5,96
VICEROY,20190708,1.6,1.7,1.6,1.6,25766
VIDHIING,20190708,66.4,66.5,64.4,64.65,18415
VIJIFIN,20190708,0.5,0.55,0.45,0.45,435889
VIKASECO,20190708,6.6,6.75,6.15,6.2,772294
VIKASMCORP,20190708,2.85,2.85,2.5,2.65,321968
VIMTALABS,20190708,173.1,176,168.25,168.95,10381
VINATIORGA,20190708,2171,2177.9,2068,2101.05,34841
VINDHYATEL,20190708,1273,1273.05,1170,1176.8,9928
VINYLINDIA,20190708,70.5,70.5,65.6,67.05,5911
VIPCLOTHNG,20190708,16.2,16.9,15.6,16,45842
VIPIND,20190708,446.45,446.55,431,432.85,158016
VIPULLTD,20190708,43.8,44,41.05,42.7,151041
VISAKAIND,20190708,376.1,376.15,363,364.1,9461
VISASTEEL,20190708,5.9,6,5.3,5.6,14961
VISESHINFO,20190708,0.1,0.1,0.05,0.1,1538960
VISHNU,20190708,124.95,125,111.95,114.3,6354
VIVIDHA,20190708,0.35,0.35,0.3,0.3,209007
VIVIMEDLAB,20190708,16.5,16.5,15,15.4,174977
VLSFINANCE,20190708,54,54,52.3,52.6,6849
VMART,20190708,2171.95,2177.35,2135.45,2150.45,4477
VOLTAMP,20190708,1116.95,1116.95,1055.05,1062.6,11202
VOLTAS,20190708,591.15,610,591.15,603.5,1198675
VRLLOG,20190708,265.7,267.65,260.55,262.05,41067
VSSL,20190708,84,86.45,80.55,84.95,10739
VSTIND,20190708,3306.1,3346.95,3224.6,3296.15,1384
VSTTILLERS,20190708,1276.4,1279,1264.8,1268.45,1300
VTL,20190708,1040.1,1041.95,1026,1040.25,7618
WABAG,20190708,312,319,299.3,301.45,168829
WABCOINDIA,20190708,6180,6236,6121,6143,6771
WALCHANNAG,20190708,83.4,83.85,79.25,80,310031
WANBURY,20190708,13.5,13.9,13.4,13.4,1505
WEBELSOLAR,20190708,28.5,28.5,26.5,26.5,41355
WEIZFOREX,20190708,482.05,485,480,482.5,541
WEIZMANIND,20190708,30.55,32.5,30.05,31.3,2625
WELCORP,20190708,140,142.7,138.25,140.4,351064
WELENT,20190708,126,126.5,118.25,119.3,159579
WELINV,20190708,153.55,169.25,153.3,157.15,118
WELSPUNIND,20190708,57,57,54,55.05,492180
WENDT,20190708,2548.95,2575,2480,2481.8,391
WHEELS,20190708,816.1,820.2,781.05,790.55,2783
WHIRLPOOL,20190708,1579.5,1579.5,1545,1558.9,66452
WILLAMAGOR,20190708,21.9,21.9,20.3,20.4,3538
WINDMACHIN,20190708,21.05,21.3,20.1,20.65,94706
WIPRO,20190708,267.75,271.25,266.05,266.9,3574785
WOCKPHARMA,20190708,359.8,361.55,350,351.35,391737
WONDERLA,20190708,276.9,276.9,270,273.2,9278
WSI,20190708,0.75,0.75,0.75,0.75,451
WSTCSTPAPR,20190708,239.8,239.8,229.95,231.15,59299
XCHANGING,20190708,53,53.7,51.5,51.8,5435
XELPMOC,20190708,66,67.05,60.15,65,4135
XLENERGY,20190708,0.6,0.65,0.55,0.55,29306
XPROINDIA,20190708,33,34.5,31.65,33.9,1734
YESBANK,20190708,87,94.6,85.65,93.15,197675527
ZEEL,20190708,346.1,348.05,332,334.65,6707235
ZEELEARN,20190708,23.75,24.4,23.25,23.45,146210
ZEEMEDIA,20190708,13.5,13.55,12.6,12.75,486115
ZENITHBIR,20190708,0.4,0.5,0.4,0.45,31955
ZENITHEXPO,20190708,44.05,44.05,42.4,43.85,1208
ZENSARTECH,20190708,257.25,257.25,252,253.55,39843
ZENTEC,20190708,72.95,73.35,69.8,70.05,47299
ZICOM,20190708,1.45,1.45,1.35,1.35,18787
ZODIACLOTH,20190708,237.3,238.95,227.25,229.85,840
ZODJRDMKJ,20190708,33.7,33.7,30.1,31.65,693
ZUARI,20190708,142,142,135.3,136.7,15638
ZUARIGLOB,20190708,88.55,89.5,87,87.1,13070
ZYDUSWELL,20190708,1360,1372.45,1350.55,1365.6,9968
NSENIFTY,20190708,11770.40,11771.90,11523.30,11558.60,464029444,0
NIFTYJUNIOR,20190708,27206.80,27216.15,26708.85,26810.65,210990930,0
NIFTYMIDCAPLIQ15,20190708,4154.30,4164.95,4065.25,4080.80,62777001,0
NSE100,20190708,11858.70,11860.05,11613.80,11650.35,676971875,0
NIFTY200,20190708,6080.00,6080.85,5952.40,5970.95,1104190229,0
NSE500,20190708,9619.40,9620.90,9418.00,9447.80,1288620102,0
NSEMIDCAP150,20190708,6252.95,6258.95,6108.55,6130.45,438812485,0
MIDCAP50,20190708,4800.40,4806.35,4690.55,4704.85,342148795,0
NSEMIDCAP,20190708,17421.95,17439.55,17001.55,17056.25,427218354,0
NIFTYSMALLCAP250,20190708,-,-,-,5009.30,-,0
NIFTYSMALLCAP50,20190708,-,-,-,2917.15,-,0
NSESMLCAP100,20190708,6171.75,6174.40,6036.50,6053.90,-,0
NIFTYLARGEMIDCAP250,20190708,-,-,-,5800.88,1115784360,0
NIFTYMIDSMALLCAP400,20190708,-,-,-,5733.10,-,0
NIFTYAUTO,20190708,7794.25,7794.25,7564.40,7593.30,52868834,0
BANKNIFTY,20190708,31346.85,31370.40,30536.75,30603.85,390494875,0
NIFTYFINSERVICE,20190708,13764.35,13768.80,13347.40,13398.45,98479926,0
NIFTYFMGC,20190708,29931.80,29999.95,29541.80,29594.65,23794696,0
NSEIT,20190708,15410.85,15480.15,15317.40,15376.00,26980287,0
NIFTYMEDIA,20190708,2051.00,2052.45,1981.05,1986.30,44227031,0
NIFTYMETAL,20190708,2831.55,2854.25,2782.10,2791.20,89644191,0
NIFTYPHARMA,20190708,7862.80,7922.00,7791.10,7801.75,19677002,0
NIFTYPVTBANK,20190708,17282.80,17293.70,16892.45,16926.30,245705729,0
NIFTYPSUBANK,20190708,3263.80,3271.45,3094.30,3108.45,200872654,0
NIFTYREALTY,20190708,280.40,281.00,271.05,272.25,12223010,0
NIFTYCOMMODITIES,20190708,3548.00,3548.00,3455.20,3462.60,187691737,0
NIFTYCONSUMPTION,20190708,4734.85,4739.60,4654.50,4664.10,56529796,0
NIFTYCPSE,20190708,2283.95,2284.00,2171.20,2180.80,92194219,0
NIFTYENERGY,20190708,15753.30,15753.30,15323.70,15379.95,97821266,0
NIFTY100ESG,20190708,-,-,-,2142.64,538711060,0
NIFTY100ENHESG,20190708,-,-,-,2180.36,517165257,0
NIFTYINFRA,20190708,3359.55,3360.05,3243.85,3268.00,185566326,0
NIFTYMNC,20190708,12883.05,12883.90,12638.75,12683.60,36595725,0
NIFTYPSE,20190708,3550.40,3550.45,3415.55,3429.55,156993162,0
NIFTYSMEEMERGE,20190708,-,-,-,1453.73,1093050,0
NIFTYSERVSECTOR,20190708,16904.40,16909.15,16546.20,16597.45,389424006,0
NIFTYSHARIAH25,20190708,-,-,-,4096.75,63914137,0
NIFTY50SHARIAH,20190708,-,-,-,2409.07,76278499,0
NIFTY500SHARIAH,20190708,-,-,-,2855.62,240085077,0
NIFTYABGROUP,20190708,-,-,-,3266.19,60193364,0
NIFTYMAHINDRA,20190708,-,-,-,10504.43,8165656,0
NIFTYTATA,20190708,-,-,-,6960.11,40092186,0
NIFTYTATA25CAP,20190708,-,-,-,4803.04,37012583,0
NIFTYABGROUP,20190708,-,-,-,3266.19,60193364,0
NIFTYLIQ15,20190708,3945.10,3946.30,3812.55,3824.55,316240570,0
NIFTY500VALUE50,20190708,-,-,-,4135.19,294420332,0
NIFTYALPHALOWVOL30,20190708,-,-,-,11506.98,107466178,0
NIFTYQUALLOWVOL30,20190708,-,-,-,7950.90,61492502,0
NIFTYALPHAQUALLOWVOL30,20190708,-,-,-,9020.80,69216676,0
NIFTYALPHAQUALVALLOWVOL30,20190708,-,-,-,6967.96,98510953,0
NIFTY50EQUALWEIGHT,20190708,12483.85,12485.15,12198.85,12226.30,464029444,0
NIFTY100EQUALWEIGHT,20190708,13154.75,13155.45,12876.90,12911.30,676971875,0
NIFTY100LOWVOL30,20190708,8702.95,8703.35,8556.25,8565.25,93683085,0
NSEDEFTY,20190708,-,-,-,5833.07,-,0
NIFTY50DIVPOINT,20190708,46.25,46.25,46.25,46.25,-,0
NIFTYDIVOPPS50,20190708,2625.60,2627.60,2568.30,2577.25,220959465,0
NIFTYALPHA50,20190708,12499.75,12510.50,12219.15,12265.00,131590538,0
NIFTY50ARBITRAGE,20190708,-,-,-,1832.05,-,0
NIFTY50FUTINDEX,20190708,-,-,-,3974.38,-,0
NIFTY50FUTTRINDEX,20190708,-,-,-,11586.68,-,0
NIFTYHIGHBETA50,20190708,-,-,-,1497.05,661891404,0
NIFTYLOWVOL50,20190708,-,-,-,9997.15,125102422,0
NIFTY200QUALITY30,20190708,-,-,-,9290.05,-,0
NIFTY50VALUE20,20190708,5305.20,5308.60,5242.35,5259.35,305618741,0
NIFTYGROWSECT15,20190708,5998.10,5998.10,5821.30,5835.55,225843247,0
NIFTY50TR2XLEV,20190708,6577.00,6577.00,6300.10,6339.45,-,0
NIFTY50PR2XLEV,20190708,5124.10,5124.10,4908.30,4939.00,-,0
NIFTY50TR1XINV,20190708,346.00,353.20,346.00,352.15,-,0
NIFTY50PR1XINV,20190708,391.95,400.10,391.95,398.95,-,0
NIFTY-GS-COMPSITE,20190708,2001.80,2016.22,2001.15,2018.18,-,0
NIFTY-GS-4-8YR,20190708,2070.27,2079.62,2070.27,2082.25,-,0
NIFTY-GS-8-13YR,20190708,1972.68,1986.20,1971.82,1989.92,-,0
NIFTY-GS-10YR,20190708,1818.93,1833.49,1816.73,1835.02,-,0
NIFTY-GS-10YR-CLN,20190708,948.78,956.63,947.59,957.46,-,0
NIFTY-GS-11-15YR,20190708,2107.16,2126.16,2107.16,2128.48,-,0
NIFTY-GS-15YRPLUS,20190708,2295.95,2309.03,2295.95,2314.71,-,0
VIX,20190708,13.07,14.04,12.11,13.85,0,0