20MICRONS,20190709,37.85,37.85,36.2,36.55,11739
21STCENMGM,20190709,17.6,17.6,17.6,17.6,56
3IINFOTECH,20190709,3.1,3.3,3,3.25,1359862
3MINDIA,20190709,22021.05,22199.85,21800,21848.55,2673
3PLAND,20190709,7.95,8.3,7.9,8.3,845
5PAISA,20190709,220,223.9,215,222.2,1571
63MOONS,20190709,100,101.6,96.8,97.1,231028
8KMILES,20190709,88.9,89.8,84,85.35,112976
A2ZINFRA,20190709,10.6,11.25,10.6,10.95,121245
AARTIDRUGS,20190709,506.25,529,506.25,524.75,6511
AARTIIND,20190709,1733.05,1733.05,1655.25,1672.8,82038
AARVEEDEN,20190709,17.9,19.95,17.15,18.85,2128
AAVAS,20190709,1513.9,1540,1485,1496.65,74064
ABAN,20190709,34.1,37.4,33.9,37.4,47379
ABB,20190709,1485.1,1558,1474.5,1531.6,202265
ABBOTINDIA,20190709,8790,8790,8630.05,8735.4,1880
ABCAPITAL,20190709,89.1,91,88.1,89.9,986561
ABFRL,20190709,209.95,210.1,202.2,203.3,304285
ABSLNN50ET,20190709,273.8,273.8,267,268,5
ACC,20190709,1504,1559.8,1480.65,1554.3,903575
ACCELYA,20190709,862,875.45,856.1,857.55,1534
ACE,20190709,88,90,86.4,87.05,133085
ADANIENT,20190709,138.05,143.2,135.75,141.15,7317997
ADANIGAS,20190709,163.35,167.4,158.6,164.4,863251
ADANIGREEN,20190709,44.7,51.8,43.25,49.6,5877043
ADANIPORTS,20190709,397.7,406,392.65,405,1952280
ADANIPOWER,20190709,61.45,68.75,60.8,67.15,51654011
ADANITRANS,20190709,223.3,226.45,220.7,221.8,97016
ADFFOODS,20190709,275.2,288.9,275,283.05,26571
ADHUNIK,20190709,1.3,1.35,1.3,1.35,17933
ADHUNIKIND,20190709,84.75,86.1,82.85,83.25,2567
ADLABS,20190709,5.2,5.2,4.95,5.05,46978
ADORWELD,20190709,329.3,340,324.8,337.25,2487
ADROITINFO,20190709,10.1,10.1,10.1,10.1,50
ADSL,20190709,13,13.75,12.9,13.65,7667
ADVANIHOTR,20190709,56.75,58.05,56.15,57.35,4298
ADVENZYMES,20190709,165,165.85,161.65,163.55,45079
AEGISCHEM,20190709,212.9,215.25,210,214.05,104901
AGARIND,20190709,122,125,117.1,123.25,5584
AGCNET,20190709,110,110.45,98,104,6313
AGLSL,20190709,49.1,55,49.1,54,367
AGRITECH,20190709,53.15,57.5,52.7,54.15,15225
AGROPHOS,20190709,87.2,91.55,86.95,88,5338
AHLEAST,20190709,183,190,183,188.3,90
AHLUCONT,20190709,323,332,323,330.75,2640
AHLWEST,20190709,334.9,334.9,331.4,332.1,4
AIAENG,20190709,1770.1,1809.95,1765,1775.3,11388
AIONJSW,20190709,18.6,19.4,17.2,19.1,18823
AIRAN,20190709,21.7,22.5,21.7,22.3,42571
AJANTPHARM,20190709,929.7,929.7,911.1,916.2,204262
AJMERA,20190709,157,162.1,156.6,160,21936
AKSHARCHEM,20190709,283.85,292,265,272.85,2178
AKSHOPTFBR,20190709,11.55,11.8,11.2,11.6,307680
AKZOINDIA,20190709,1754,1768.4,1742.15,1748,1485
ALANKIT,20190709,28.5,29.3,27.25,28.85,470826
ALBERTDAVD,20190709,381.1,387.95,381,383.95,1973
ALBK,20190709,46.5,49.5,45.8,48.35,3533905
ALCHEM,20190709,1.15,1.2,1.1,1.2,3180
ALEMBICLTD,20190709,42.75,43.2,42.6,42.8,90826
ALICON,20190709,532,549.95,532,549.45,604
ALKALI,20190709,40.15,41,39.35,39.65,1175
ALKEM,20190709,1770,1778,1743,1772.95,8391
ALKYLAMINE,20190709,806,829.95,806,820,32234
ALLCARGO,20190709,99,101.1,95.85,97.2,116774
ALLSEC,20190709,299.35,304.55,280.95,304.55,1693
ALOKTEXT,20190709,3.3,3.35,3.15,3.25,3252405
ALPA,20190709,18.5,18.5,18,18,10898
ALPHAGEO,20190709,384.1,388.6,375.75,382.3,4801
ALPSINDUS,20190709,0.8,0.8,0.8,0.8,1237
AMARAJABAT,20190709,633.2,648.65,627.3,644.95,372955
AMBER,20190709,820,827.95,806,821.7,17967
AMBIKCO,20190709,1036,1050.05,1023,1046.8,3090
AMBUJACEM,20190709,205.75,211.9,203.75,211.1,2289398
AMDIND,20190709,17.7,17.85,17.55,17.8,2840
AMJLAND,20190709,17.05,17.8,17,17.2,12172
AMRUTANJAN,20190709,292.65,298.5,290.6,291.9,9928
ANANTRAJ,20190709,29.6,30.35,29.5,29.7,285509
ANDHRABANK,20190709,22.95,23.15,22.6,23,465913
ANDHRACEMT,20190709,3.8,3.95,3.8,3.9,15352
ANDHRSUGAR,20190709,305.15,312.05,305.15,310.3,9858
ANIKINDS,20190709,10.95,10.95,10,10.05,5024
ANKITMETAL,20190709,0.4,0.45,0.4,0.45,550
ANSALAPI,20190709,5.05,5.4,5.05,5.2,26658
ANSALHSG,20190709,5.6,5.8,5.4,5.7,38156
ANTGRAPHIC,20190709,0.9,0.9,0.85,0.9,29005
ANUP,20190709,470,482,470,474.75,5096
APARINDS,20190709,555,578,555,570.4,12225
APCL,20190709,156.4,164,154.7,161.65,3512
APCOTEXIND,20190709,220.8,220.8,211.3,217.45,6488
APEX,20190709,249.6,254.35,247.55,252.2,45108
APLAPOLLO,20190709,1625,1630.95,1570,1597.95,52676
APLLTD,20190709,545,546,525.05,532.15,46712
APOLLO,20190709,114.55,116,113.25,114.3,8223
APOLLOHOSP,20190709,1303.25,1352.9,1302.75,1328.65,806802
APOLLOTYRE,20190709,186.2,189.5,185.15,186.35,1763656
APOLSINHOT,20190709,924.95,925,883,884,1556
APTECHT,20190709,137.4,141.7,136.6,140.5,129559
ARCHIDPLY,20190709,30.1,30.5,29.4,30.35,11274
ARCHIES,20190709,20.15,20.35,20,20.2,11113
ARCOTECH,20190709,3,3,2.85,2.9,21971
ARIES,20190709,61.1,62.3,59.75,61.05,12006
ARIHANT,20190709,23,23.95,21.35,22.25,1557
ARIHANTSUP,20190709,50.05,51.5,48,48.3,48983
ARMANFIN,20190709,411.7,416.3,408,413.9,1702
AROGRANITE,20190709,43.15,45.5,43.15,43.9,9042
ARROWGREEN,20190709,78,78,78,78,805
ARROWTEX,20190709,12.2,12.5,11.7,11.85,2100
ARSHIYA,20190709,16.5,16.5,14.55,15.2,69643
ARSSINFRA,20190709,35.6,37.7,35.55,36.4,2390
ARVIND,20190709,61.9,63.65,61.75,63.2,3245884
ARVINDFASN,20190709,666,689.85,648.15,676.3,28162
ARVSMART,20190709,93.8,99.4,92.25,98.05,17012
ASAHIINDIA,20190709,210.65,211,209,210.05,8742
ASAHISONG,20190709,133.05,143,133,140.8,3603
ASAL,20190709,42.75,43,42.7,42.75,645
ASHAPURMIN,20190709,18,18.5,17.75,18.25,23021
ASHIANA,20190709,117,117.5,112.35,115.8,97557
ASHIMASYN,20190709,9.3,9.8,9.25,9.4,30332
ASHOKA,20190709,132.65,138.95,129.15,134.8,148336
ASHOKLEY,20190709,85.1,86.2,82.85,83.8,17891519
ASIANHOTNR,20190709,118.05,126.75,118.05,125.9,563
ASIANPAINT,20190709,1344.9,1344.9,1291.25,1321,2037332
ASIANTILES,20190709,227.8,230.2,219,220.85,196581
ASPINWALL,20190709,135,148.4,135,143.55,1919
ASSAMCO,20190709,1.55,1.55,1.45,1.45,94409
ASTEC,20190709,438,438,423.55,429.05,1359
ASTERDM,20190709,116.95,119.25,115.1,115.4,180308
ASTRAL,20190709,1281.2,1318,1277.55,1292.35,49363
ASTRAMICRO,20190709,80.6,84.8,80.6,82.4,63071
ASTRAZEN,20190709,1979,2039,1915.3,1999.85,7170
ASTRON,20190709,111.15,111.8,108,108.4,171790
ATFL,20190709,485,503,485,499.25,1304
ATLANTA,20190709,9.3,9.75,8.95,9.15,32145
ATLASCYCLE,20190709,34.55,36.5,34.2,35,8344
ATNINTER,20190709,0.05,0.05,0.05,0.05,4552
ATUL,20190709,3912,3960.1,3853.75,3901.1,40119
ATULAUTO,20190709,271.9,273.75,271,272.2,6160
AUBANK,20190709,684.7,689,660,663.8,182166
AURIONPRO,20190709,104.05,105.9,102.5,103.85,5059
AUROPHARMA,20190709,586,607.5,581.8,603.8,2938178
AUSOMENT,20190709,33.05,36.2,33.05,34.25,1378
AUTOAXLES,20190709,1032.6,1032.6,1002.1,1020.8,17999
AUTOIND,20190709,51.55,51.55,50,50.25,7586
AVADHSUGAR,20190709,307,317.8,299.2,303.3,31274
AVANTIFEED,20190709,335,342.1,331.1,338.3,137745
AVTNPL,20190709,23.25,24.5,23.25,24.2,15766
AXISBANK,20190709,778.5,788.8,776.4,786.2,6448920
AXISCADES,20190709,64.65,64.85,60.75,62.4,137573
AXISGOLD,20190709,3088,3088,2972.25,2975.2,163
AXISNIFTY,20190709,1180,1190.06,1178.7,1189.48,113
AYMSYNTEX,20190709,33.6,36.8,33.6,34.1,5194
BAFNAPHARM,20190709,5.1,5.6,5.1,5.6,1564
BAGFILMS,20190709,3.4,3.5,3.3,3.35,40137
BAJAJ-AUTO,20190709,2774,2796.5,2755,2786.4,253454
BAJAJCON,20190709,322.7,324,318.05,319.85,23145
BAJAJELEC,20190709,504,507.5,475,481.65,140475
BAJAJFINSV,20190709,7590,7934.35,7418.95,7855.4,1267816
BAJAJHIND,20190709,7.3,7.35,7.15,7.25,791097
BAJAJHLDNG,20190709,3528,3643.95,3484.05,3618.85,43802
BAJFINANCE,20190709,3410,3625,3336.4,3603.1,5196125
BALAJITELE,20190709,52,54.15,52,53.05,34574
BALAMINES,20190709,352.45,354.55,346.6,349.85,10080
BALAXI,20190709,65.85,65.85,65.85,65.85,1002
BALKRISHNA,20190709,28.3,28.95,28,28.5,2627
BALKRISIND,20190709,717,732.95,711.05,726.6,398285
BALLARPUR,20190709,1.65,1.75,1.55,1.65,872990
BALMLAWRIE,20190709,174.4,180.6,174.4,180.05,27581
BALPHARMA,20190709,52.15,52.5,51,52.05,5071
BALRAMCHIN,20190709,154.8,155.9,148.65,149.5,912051
BANARBEADS,20190709,46.3,46.3,44,44,1853
BANARISUG,20190709,1420,1430.05,1405.1,1416.85,117
BANCOINDIA,20190709,117,120,117,118.65,11219
BANDHANBNK,20190709,533,538.15,522,524.2,343479
BANG,20190709,36.9,36.9,34.7,35.65,10213
BANKBARODA,20190709,123.9,126.4,122.75,125.9,14869226
BANKBEES,20190709,3118.5,3130.5,3102.5,3123.34,3632
BANKINDIA,20190709,84.25,86.5,83.45,85.6,11074406
BANSWRAS,20190709,65.75,67,65.75,66.55,1050
BARTRONICS,20190709,3.5,3.75,3.4,3.5,7640
BASF,20190709,1259.6,1263.85,1215,1239.65,8382
BASML,20190709,145.1,147.95,141.7,143.35,384
BATAINDIA,20190709,1413.9,1413.9,1357.75,1389.9,856652
BAYERCROP,20190709,3476.9,3476.9,3305.5,3376.45,12215
BBL,20190709,1018,1025,1000.95,1012.2,4999
BBTC,20190709,905,913.95,893.8,898.35,40015
BCG,20190709,3.85,4,3.8,3.8,265624
BDL,20190709,298.05,309.45,292,304,59053
BEARDSELL,20190709,14,16.5,13.85,14.4,7098
BEDMUTHA,20190709,15.25,15.7,14.75,15.6,1604
BEL,20190709,101,108.1,100,107.35,23959721
BEML,20190709,886.1,889,864,877.35,889203
BEPL,20190709,62.05,64.35,61.15,63.05,372572
BERGEPAINT,20190709,305,307.9,300.1,306.75,590563
BFINVEST,20190709,286,291.8,260.15,264.2,500110
BFUTILITIE,20190709,211.95,220.95,199.4,202.65,3131491
BGLOBAL,20190709,1.75,1.8,1.7,1.7,31144
BGRENERGY,20190709,48.7,50.95,48,50.45,59077
BHAGERIA,20190709,261,264.95,250,253.75,17263
BHAGYANGR,20190709,24.75,24.8,24,24.1,8132
BHAGYAPROP,20190709,23.25,24.6,23.1,23.6,5011
BHANDARI,20190709,1.65,1.7,1.6,1.7,64353
BHARATFORG,20190709,448.7,455.9,435.5,454.1,1774858
BHARATGEAR,20190709,94.05,95.45,90,92.55,5048
BHARATRAS,20190709,4222,4238,4081,4138.15,882
BHARATWIRE,20190709,32.15,33.85,32.1,33.25,25459
BHARTIARTL,20190709,356,363.25,354.1,362.3,3859398
BHEL,20190709,67.15,67.75,65.85,67.2,8178805
BIGBLOC,20190709,28.05,28.95,27.7,28.8,1489
BIL,20190709,296,307.7,296,305.4,120
BILENERGY,20190709,2.95,2.95,2.95,2.95,50544
BINDALAGRO,20190709,11.6,12.9,11.6,12.8,16928
BIOCON,20190709,240.7,247.15,238.6,244.95,2057019
BIOFILCHEM,20190709,5.75,5.75,5.75,5.75,400
BIRLACABLE,20190709,85.55,85.55,82.5,83.25,41989
BIRLACORPN,20190709,578.7,620,578.7,617.2,108438
BIRLAMONEY,20190709,46.15,46.15,45,45.1,22337
BKMINDST,20190709,2.75,2.75,2.6,2.75,7797
BLBLIMITED,20190709,4.15,4.15,3.8,3.9,414
BLISSGVS,20190709,158,160.05,155.8,159.5,1352117
BLKASHYAP,20190709,10.95,11.2,10.45,11.2,182413
BLS,20190709,71,76.2,64.1,70.1,312443
BLUEBLENDS,20190709,2.3,2.3,2.3,2.3,61
BLUECOAST,20190709,3.75,3.8,3.75,3.8,1502
BLUEDART,20190709,2690,2690,2601,2602.45,1504
BLUESTARCO,20190709,754,760,731.25,733.8,23387
BODALCHEM,20190709,94.5,96.5,94.5,95.4,45575
BOMDYEING,20190709,101.05,104.5,99.5,102,873862
BOROSIL,20190709,171,173,165.55,168.25,19383
BOSCHLTD,20190709,15960,16071.6,15862.05,15982.55,7240
BPCL,20190709,362,367.85,358.6,360.1,3777964
BPL,20190709,21.25,21.55,20.25,21.25,45799
BRFL,20190709,6.55,6.7,6.25,6.35,19681
BRIGADE,20190709,270,277.15,258.55,274.55,62132
BRITANNIA,20190709,2770,2778.4,2730.15,2762.65,314268
BRNL,20190709,84.15,85.9,81,83.4,15448
BROOKS,20190709,43,43,40.9,41.15,13303
BSE,20190709,597,597,591,592.05,39492
BSELINFRA,20190709,1.35,1.45,1.3,1.4,50584
BSL,20190709,31,31,29.15,29.25,6662
BSLGOLDETF,20190709,3197,3200,3117.1,3117.1,61
BSLNIFTY,20190709,133.3,135.3,124.78,125,852
BSOFT,20190709,82.8,82.9,80.3,81.55,817773
BURNPUR,20190709,1.85,1.9,1.8,1.85,35316
BUTTERFLY,20190709,164,170.85,159.95,168,16006
BVCL,20190709,16,16,16,16,105
BYKE,20190709,23.25,24.35,23.25,24,13390
CADILAHC,20190709,222.65,231.5,222.55,230.75,1215726
CALSOFT,20190709,15.7,16.25,15.2,16.25,57284
CAMLINFINE,20190709,56.75,60.9,56.75,60.15,288254
CANBK,20190709,268.3,276.9,266.45,275.25,7146079
CANFINHOME,20190709,361.3,368.25,357.8,366,411505
CANTABIL,20190709,226.85,233.05,226.85,230.85,2450
CAPACITE,20190709,270.05,273,268,271.45,46401
CAPLIPOINT,20190709,427.9,428,415,416.6,11376
CAPTRUST,20190709,122.5,126.6,121,125.7,1099
CARBORUNIV,20190709,347.5,350.5,344.7,347,13485
CAREERP,20190709,64.85,64.9,63.5,63.8,2015
CARERATING,20190709,913,913.9,889,892.55,12001
CASTEXTECH,20190709,0.75,0.75,0.7,0.75,82349
CASTROLIND,20190709,125.9,126.85,124.25,126.15,1345073
CCHHL,20190709,5.1,5.35,5.1,5.15,23012
CCL,20190709,244,246,236,238.45,111868
CDSL,20190709,213,215,209,209.65,118672
CEATLTD,20190709,906.95,911.95,895.25,903.7,155321
CEBBCO,20190709,16.6,16.9,16.4,16.5,14133
CELEBRITY,20190709,6.4,6.55,6.1,6.25,13540
CELESTIAL,20190709,3.7,4.3,3.7,4.3,79038
CENTENKA,20190709,212.4,216,211,212.55,15560
CENTEXT,20190709,3.55,3.9,3.5,3.6,55604
CENTRALBK,20190709,19.85,20.05,19.6,19.85,602608
CENTRUM,20190709,25.3,26.5,25.3,26.1,64150
CENTUM,20190709,483.4,519,483.4,512.1,5868
CENTURYPLY,20190709,162,163.4,158.7,159.85,87909
CENTURYTEX,20190709,899.4,919,894.15,911.65,480426
CERA,20190709,2910,2922,2866.55,2901.25,7291
CEREBRAINT,20190709,24.6,25.3,24.1,24.65,164459
CESC,20190709,768.55,788.95,765.75,785.4,593525
CESCVENT,20190709,440,456,432.35,451.55,5069
CGCL,20190709,156.65,161.7,156,156.8,421281
CGPOWER,20190709,23.05,23.6,22.6,23.3,2649198
CHALET,20190709,301.25,306.3,298.25,300.15,143833
CHAMBLFERT,20190709,171,171,165,165.8,181833
CHEMFAB,20190709,171,180.9,169,169.45,3636
CHENNPETRO,20190709,192,193.25,186.75,189,262941
CHOLAFIN,20190709,272.5,284.5,272.5,283.1,897385
CHOLAHLDNG,20190709,471.45,487.35,466,481.05,30028
CHROMATIC,20190709,0.55,0.6,0.55,0.6,10843
CIGNITITEC,20190709,306.85,306.85,298.15,301.05,5095
CIMMCO,20190709,24.95,25.4,24.55,24.95,5425
CINELINE,20190709,36.2,36.55,35.1,35.25,9604
CINEVISTA,20190709,4.95,5,4.95,5,4372
CIPLA,20190709,536.8,552.45,536.8,548.8,1472836
CKFSL,20190709,3.95,3.95,3.95,3.95,6801
CLEDUCATE,20190709,95.05,99.9,94,95,708
CLNINDIA,20190709,294,301.5,294,299.45,8881
CMICABLES,20190709,109,109,105.75,108.2,11723
CNOVAPETRO,20190709,10.8,11.5,10.55,10.8,6483
COALINDIA,20190709,232.5,235.2,228.2,229.6,9158261
COCHINSHIP,20190709,374.65,377.3,369.5,370.15,39610
COFFEEDAY,20190709,223,224.9,218.5,221.6,127696
COLPAL,20190709,1175,1175,1148.9,1164.45,631732
COMPINFO,20190709,12.75,13.1,12.55,12.7,33788
COMPUSOFT,20190709,7.55,8.65,7.55,8.6,30199
CONCOR,20190709,549,553.35,518,549,2502559
CONFIPET,20190709,33.05,34.9,33.05,34.45,72339
CONSOFINVT,20190709,38.15,40.8,38.15,40.8,510
CONTROLPR,20190709,238,238,230.05,231.15,860
CORALFINAC,20190709,14.65,14.65,14.2,14.55,16672
CORDSCABLE,20190709,53.8,55.5,53.35,54.25,20454
COROMANDEL,20190709,405,410,399.65,401.9,41124
CORPBANK,20190709,28.4,28.6,27.9,27.95,208601
COSMOFILMS,20190709,216,217.05,213,214.55,12200
COUNCODOS,20190709,2.1,2.15,2.05,2.05,34831
COX&KINGS,20190709,25.8,25.8,25.8,25.8,36776
CPSEETF,20190709,26.5,26.6,26.11,26.33,1001089
CREDITACC,20190709,482.25,500,481.1,496.9,61252
CREST,20190709,104.05,112.55,103,106.3,3242
CRISIL,20190709,1450,1450,1420.2,1432.7,3878
CROMPTON,20190709,232,233.8,224.7,227.8,650359
CTE,20190709,32,33.4,32,32.25,443
CUB,20190709,200.2,206,194.05,199.6,1651118
CUBEXTUB,20190709,9.45,11.55,9.45,11.55,3766
CUMMINSIND,20190709,748.3,752.95,734.3,747.05,298463
CUPID,20190709,113.05,113.4,109.05,112.25,10753
CYBERTECH,20190709,58.85,58.85,52.1,53.4,56774
CYIENT,20190709,536,541,521.35,537.3,89245
DAAWAT,20190709,21.6,22.05,20.45,20.6,674135
DABUR,20190709,401.65,407.25,397.3,406.25,1626488
DALBHARAT,20190709,988.5,1012.9,976,993.4,30092
DALMIASUG,20190709,99.7,102.5,99.3,100.8,63314
DAMODARIND,20190709,30.55,33.6,30.55,32.55,27437
DATAMATICS,20190709,90.7,92.5,90.55,91.85,34991
DBCORP,20190709,188.65,193.5,185,187.95,16883
DBL,20190709,423.05,437.5,413.6,428.55,399132
DBREALTY,20190709,11.6,11.6,11,11.45,98589
DBSTOCKBRO,20190709,10.3,10.8,10.25,10.5,983
DCAL,20190709,217.7,218.85,211.05,214.9,40391
DCBBANK,20190709,221,229.7,219.35,228.9,679626
DCM,20190709,29.05,30.45,28,28.85,2866
DCMSHRIRAM,20190709,582.9,590,541.3,565.7,223460
DCW,20190709,16.6,17.05,16.2,16.6,255726
DECCANCE,20190709,380.5,389,372.65,388.6,5310
DEEPAKFERT,20190709,106.45,108,104.55,106.35,161918
DEEPAKNTR,20190709,303.9,303.9,296.5,299.2,133029
DEEPIND,20190709,135.3,137,132.05,135.4,18806
DELTACORP,20190709,165,167.95,164,165.95,998745
DELTAMAGNT,20190709,47.5,47.5,44,46.5,692
DEN,20190709,56,56.65,54.5,55.55,24328
DENORA,20190709,220.5,226.85,213,224.3,825
DFMFOODS,20190709,225.15,236.95,225.1,228.6,10453
DGCONTENT,20190709,11.8,12.3,11.1,12.2,17122
DHAMPURSUG,20190709,185.2,193.4,185,190.1,291186
DHANBANK,20190709,16.4,17.2,15.8,17.05,790593
DHANUKA,20190709,406,418,406,409.65,6940
DHARSUGAR,20190709,8.35,8.75,8.25,8.4,6240
DHFL,20190709,77,78.85,68.7,71,25463821
DHUNINV,20190709,209.05,225.05,205.15,217,3232
DIAMONDYD,20190709,796,804.25,786.55,788.35,1005
DICIND,20190709,315.05,326,315.05,316.05,209
DIGJAMLTD,20190709,1.65,1.65,1.65,1.65,10225
DISHTV,20190709,28.1,30.15,27.4,27.9,42138711
DIVISLAB,20190709,1570.15,1615.85,1567.95,1605.1,548646
DIXON,20190709,2204,2240,2181.05,2228.15,1273
DLF,20190709,182.35,185.3,180.4,183.65,5311932
DLINKINDIA,20190709,95.95,99.2,94,96.25,34393
DMART,20190709,1391,1393.85,1335,1374.95,411310
DNAMEDIA,20190709,0.6,0.6,0.6,0.6,40203
DOLLAR,20190709,237.3,242,234.9,241.55,2025
DOLPHINOFF,20190709,28.9,29.9,28.15,28.9,53680
DONEAR,20190709,29.8,30.4,29.8,30.15,7158
DPSCLTD,20190709,10.95,10.95,9.55,10.05,15779
DQE,20190709,4.05,4.1,4.05,4.1,976
DREDGECORP,20190709,387.2,402.3,383,394.85,175408
DRREDDY,20190709,2592,2625,2571.3,2598.85,408296
DSSL,20190709,32.5,32.5,27.5,29.45,1339
DTIL,20190709,185,193,184,187.65,263
DUCON,20190709,7.35,7.4,7.1,7.2,136962
DVL,20190709,87.7,87.7,85.6,86.8,5384
DWARKESH,20190709,24.5,25.15,24.15,24.9,232542
DYNAMATECH,20190709,1385.05,1414.35,1350,1380.2,2160
DYNPRO,20190709,108.1,111.95,108.1,110.15,5852
EASTSILK,20190709,1.25,1.25,1.25,1.25,3608
EASUNREYRL,20190709,4.3,4.5,4.1,4.2,14405
ECLERX,20190709,690,690.05,673.25,678.35,50995
EDELWEISS,20190709,164,164.65,155.55,157.65,2181862
EICHERMOT,20190709,19180,19295.4,18730.05,19038.6,129564
EIDPARRY,20190709,169,173.1,166.65,169.15,61002
EIHAHOTELS,20190709,346,348.05,338,342.25,2149
EIHOTEL,20190709,178.45,178.5,176.05,176.8,27976
EIMCOELECO,20190709,383.5,383.5,366,368.25,895
EKC,20190709,24.2,25.25,24.2,24.85,24745
ELAND,20190709,6.7,6.7,6.5,6.5,3745
ELECON,20190709,44.1,45,44.05,44.4,33766
ELECTCAST,20190709,16.15,16.95,16.15,16.75,53351
ELECTHERM,20190709,218.3,232,218.3,218.3,18024
ELGIEQUIP,20190709,258.2,262.7,256.6,258.35,2249
ELGIRUBCO,20190709,20.5,20.85,19.4,19.55,2362
EMAMILTD,20190709,301.1,304.1,291.35,301,880179
EMAMIPAP,20190709,86.75,90,80.1,83.5,1107
EMAMIREAL,20190709,57.05,60,55.7,58.65,11621
EMCO,20190709,2.4,2.45,2.25,2.4,73169
EMKAY,20190709,71.15,73.85,70.7,71.5,5961
EMMBI,20190709,149.85,154.6,149,151.4,12746
ENDURANCE,20190709,993.6,1015.4,993.6,1000.1,67725
ENERGYDEV,20190709,6,6.1,5.85,5.95,24487
ENGINERSIN,20190709,107.5,110.75,107.2,109.7,891021
ENIL,20190709,417,419.6,416.05,416.85,1015
EON,20190709,23.15,23.9,21.55,22.05,35995
EQUITAS,20190709,116.35,118.85,114.9,117.15,2048271
ERIS,20190709,491.5,499,481,494.95,27658
EROSMEDIA,20190709,16.15,16.65,15.7,16.4,7956006
ESABINDIA,20190709,1037,1083.8,1037,1070.5,3912
ESCORTS,20190709,517,540.85,513.5,535.55,2750805
ESSARSHPNG,20190709,8.55,8.55,7.8,8.15,6365
ESSELPACK,20190709,130.2,130.75,130.15,130.45,85641
ESTER,20190709,28.6,30,28.1,29.55,19164
EUROCERA,20190709,1.35,1.4,1.35,1.4,1201
EUROTEXIND,20190709,13,13,13,13,500
EVEREADY,20190709,70.95,71.3,68.7,69.85,252355
EVERESTIND,20190709,391,399,388.8,396.75,9190
EXCEL,20190709,1.7,1.7,1.7,1.7,19033
EXCELCROP,20190709,2950.35,2965,2909,2915.15,2084
EXCELINDUS,20190709,929,947,905.15,923.9,4092
EXIDEIND,20190709,199.05,200.45,197.1,199.8,792009
EXPLEOSOL,20190709,375,384.95,375,382.8,1167
FACT,20190709,36.6,38.8,36.6,38.45,117646
FAIRCHEM,20190709,526.3,548,526.25,531.95,5801
FCL,20190709,32.4,33,32.2,32.4,69135
FCONSUMER,20190709,40,40.6,39.2,40.35,600084
FCSSOFT,20190709,0.2,0.25,0.2,0.25,793031
FDC,20190709,176.95,176.95,172.7,173.2,22585
FEDERALBNK,20190709,104.9,107.25,103.55,106.75,6971536
FEL,20190709,34.75,35.25,34.3,35.05,153565
FELDVR,20190709,31,33.45,31,33.15,2964
FIEMIND,20190709,445,456,440,452.85,160809
FILATEX,20190709,37.05,37.05,36.05,36.55,580665
FINCABLES,20190709,400,406.85,384,400,533809
FINEORG,20190709,1374.95,1425.05,1359.95,1397.2,5860
FINPIPE,20190709,503.2,510.8,501.15,505.9,61064
FLEXITUFF,20190709,28.4,29.85,26.9,27,10103
FLFL,20190709,476.3,478.8,470.05,471.8,11249
FMGOETZE,20190709,571.9,596.05,571.85,592.65,16504
FMNL,20190709,35,37.45,35,37,15248
FORTIS,20190709,130.5,131.1,129.25,129.8,296994
FOSECOIND,20190709,1267.3,1267.3,1240,1249.35,986
FRETAIL,20190709,461,480,459.05,478.45,418977
FSC,20190709,568.8,608.45,568.8,606.45,3401
FSL,20190709,49.25,51.45,48.65,51.2,1155081
GABRIEL,20190709,106.3,108,102.1,103.05,54840
GAEL,20190709,151.45,154.15,139,141.1,104140
GAIL,20190709,151,152.2,145.75,147.1,7104004
GAL,20190709,3.9,4.05,3.6,3.9,17697
GALAXYSURF,20190709,1246.55,1260,1235.45,1243.6,8938
GALLANTT,20190709,38.05,39.55,37,39,1226
GALLISPAT,20190709,34.5,38,34.5,37.55,110150
GAMMNINFRA,20190709,0.4,0.45,0.35,0.4,407267
GANDHITUBE,20190709,375,394.95,375,393.75,2050
GANECOS,20190709,283.7,292,283.65,288.8,1795
GANESHHOUC,20190709,45.85,46.45,44,44.5,15396
GANGESSECU,20190709,42,42.5,41.7,41.9,5115
GARDENSILK,20190709,13.7,16.2,13.3,13.95,24238
GARFIBRES,20190709,1243.15,1247.9,1203.25,1212.6,3147
GATI,20190709,69,72.7,67.85,70.2,637897
GAYAHWS,20190709,0.75,0.75,0.7,0.75,11396
GAYAPROJ,20190709,151,151,147.1,150.85,117680
GDL,20190709,125,126.9,123.4,124.05,30236
GEECEE,20190709,112.4,112.45,111,111,101
GENESYS,20190709,106.75,107,97,100.9,21377
GENUSPAPER,20190709,5.8,5.8,5.45,5.6,33645
GENUSPOWER,20190709,22,22.3,21.8,22.25,68108
GEOJITFSL,20190709,33,33,31.8,31.95,107228
GEPIL,20190709,846,874,835.05,870.05,21255
GESHIP,20190709,252.7,255,247.1,248.45,35032
GET&D,20190709,225.1,236,222,232.2,39178
GHCL,20190709,225.15,227.6,222.35,225.35,55582
GICHSGFIN,20190709,255,261.75,252,257.95,64299
GICRE,20190709,225.5,227.3,222.9,224.35,104856
GILLANDERS,20190709,40,41.55,37.65,41.05,1844
GILLETTE,20190709,7285,7299,7050,7117.1,5006
GINNIFILA,20190709,9.75,10.3,9.5,9.85,46463
GIPCL,20190709,72,72.95,71.3,71.7,28430
GKWLIMITED,20190709,613.05,637,613,617.8,98
GLAXO,20190709,1176.15,1179.95,1160.8,1167.05,35821
GLENMARK,20190709,438.85,452.75,436.55,449.2,2423296
GLOBALVECT,20190709,60.65,60.65,55.1,56.2,7541
GLOBOFFS,20190709,8.7,9.5,8.7,8.9,11759
GLOBUSSPR,20190709,123,125,123,123.8,25149
GMBREW,20190709,450,450,415.5,423.15,44163
GMDCLTD,20190709,71.05,71.65,70.5,71.05,152630
GMMPFAUDLR,20190709,1317.95,1332,1278.15,1305.1,5113
GMRINFRA,20190709,14.9,15.4,14.8,15.3,8500098
GNA,20190709,259,259.1,245.4,248.5,27495
GNFC,20190709,235,238.6,230.9,235,263777
GOACARBON,20190709,320,321.05,312.05,315.15,60605
GOCLCORP,20190709,248,263.8,236.95,242.5,11790
GODFRYPHLP,20190709,794,804.8,786.55,791.25,48968
GODREJAGRO,20190709,493.7,500,480,497.6,71995
GODREJCP,20190709,648.4,653.2,639.65,646.75,1309462
GODREJIND,20190709,481.5,495,481.1,484.15,152031
GODREJPROP,20190709,873,917.5,868.75,899.3,735921
GOKEX,20190709,89,93.1,89,92.4,48570
GOKUL,20190709,12.65,13.5,12.65,13.1,2164
GOKULAGRO,20190709,12.75,12.75,12.05,12.3,1156
GOLDBEES,20190709,3024.8,3030,3000,3002.2,12451
GOLDENTOBC,20190709,31.9,32.75,31.1,32.7,443
GOLDIAM,20190709,112.25,114.9,108,111.55,107935
GOLDSHARE,20190709,3034.35,3050,3034,3045.15,387
GOLDTECH,20190709,9,9.9,8.25,9.2,10238
GOODLUCK,20190709,62,64,62,63.85,8129
GPIL,20190709,210.95,212.05,204.35,208.1,31739
GPPL,20190709,81.15,83.25,80.8,82.95,344138
GPTINFRA,20190709,48.5,48.5,44.1,44.3,446
GRANULES,20190709,94.8,97.25,93.5,96.65,325580
GRAPHITE,20190709,306.2,314.4,303.5,304.35,624346
GRASIM,20190709,887,913.5,882.5,910.95,1303425
GRAVITA,20190709,55.5,56.3,55.2,55.55,15206
GREAVESCOT,20190709,137.7,138.9,135.8,137.8,132053
GREENLAM,20190709,761,789.4,760.1,776.3,869
GREENPLY,20190709,165,168,162.7,166.3,57645
GREENPOWER,20190709,5.3,5.45,5.1,5.1,140838
GRINDWELL,20190709,575,604.9,571.45,598.7,15394
GROBTEA,20190709,330,330,312,319.55,68
GRPLTD,20190709,971.2,999,971.2,996.35,5
GRSE,20190709,117.25,119.5,117.2,118.9,193341
GRUH,20190709,283,283.85,277.65,280.5,361090
GSCLCEMENT,20190709,18.4,19.2,18.3,18.9,14120
GSFC,20190709,86.6,88.75,86.6,87.5,720542
GSKCONS,20190709,7676.95,7729.95,7601.4,7653.35,11112
GSPL,20190709,181.05,187,180.15,184.95,170935
GSS,20190709,50.25,50.25,50.25,50.25,9202
GTL,20190709,2.65,2.7,2.55,2.7,25886
GTLINFRA,20190709,0.8,0.8,0.7,0.75,576038
GTNIND,20190709,8.1,8.1,7.15,7.25,6138
GTNTEX,20190709,8.1,8.2,8.1,8.2,30
GTPL,20190709,55.05,59,54.5,56.35,8205
GUFICBIO,20190709,70.5,74.65,68.15,71.75,149799
GUJALKALI,20190709,495.05,503.75,493.95,498.45,9517
GUJAPOLLO,20190709,146.95,147,141,142.4,870
GUJFLUORO,20190709,900,912.4,893.5,908.75,26487
GUJGASLTD,20190709,162,165.5,159.75,164.3,162147
GUJRAFFIA,20190709,10.75,11.15,10.75,11.15,100
GULFOILLUB,20190709,853.45,862,820.7,858.95,89535
GULFPETRO,20190709,49.2,49.7,48.25,48.8,9413
GULPOLY,20190709,43.05,44.6,42,42.9,25229
GVKPIL,20190709,5.75,5.95,5.65,5.8,1005032
HAL,20190709,677.95,684.8,672,677.75,5633
HARITASEAT,20190709,394,405,376.15,387.1,9690
HARRMALAYA,20190709,69.7,71.4,67,67.95,33733
HATHWAY,20190709,21.5,22.5,21.5,21.65,39998
HATSUN,20190709,717.15,719.7,696.45,707.95,4553
HAVELLS,20190709,750,752,724,738.85,1790858
HAVISHA,20190709,0.9,0.9,0.85,0.85,2345
HBLPOWER,20190709,22.95,23,22.3,22.75,178593
HBSL,20190709,7.15,7.15,7,7,54
HCC,20190709,11.2,11.3,11.05,11.15,771868
HCG,20190709,133.15,142.55,133.15,138.95,3998
HCL-INSYS,20190709,12,12.2,11.8,12.05,164017
HCLTECH,20190709,1033.45,1047.8,1008,1020.75,1602967
HDFC,20190709,2248.85,2248.85,2197.25,2232.8,2899589
HDFCAMC,20190709,1902,1969.9,1900,1946.1,193900
HDFCBANK,20190709,2403.85,2410.8,2373,2379.15,4120672
HDFCLIFE,20190709,465.4,465.6,453.1,455.75,2053510
HDFCMFGETF,20190709,3100,3110,3090.2,3092.6,642
HDFCNIFETF,20190709,1205.93,1211.2,1201.72,1210.36,1856
HDFCSENETF,20190709,4059.42,4100,4051.17,4076.73,448
HDIL,20190709,15.8,15.95,15.3,15.55,1555159
HEG,20190709,1293.9,1305,1260,1276.35,187370
HEIDELBERG,20190709,188.7,195,187,191.55,219789
HERCULES,20190709,99.7,99.8,94.1,98.15,3585
HERITGFOOD,20190709,399.1,404.85,395.65,401.55,15672
HEROMOTOCO,20190709,2380,2458.5,2373.6,2444.1,763513
HESTERBIO,20190709,1797.7,1797.7,1760,1763.25,1163
HEXATRADEX,20190709,15.85,15.85,15,15.15,863
HEXAWARE,20190709,359.8,363.4,352.85,355.45,474146
HFCL,20190709,19.5,19.9,19.35,19.85,1203592
HGINFRA,20190709,267.55,272.8,256,261.55,31545
HGS,20190709,625.3,639.85,625,635.15,8768
HIGHGROUND,20190709,2.4,2.4,2.3,2.3,11506
HIKAL,20190709,164.15,165.9,162,164.8,104010
HIL,20190709,1552.75,1580,1528.25,1569.85,2602
HILTON,20190709,12.1,12.3,12.1,12.25,1146
HIMATSEIDE,20190709,154.1,157.5,151.1,152.65,37043
HINDALCO,20190709,197,199,193.1,197.9,6355556
HINDCOMPOS,20190709,186,199.3,185,189.65,3212
HINDCOPPER,20190709,38.35,38.65,38,38.35,407068
HINDMOTORS,20190709,6.75,6.75,6.5,6.5,85184
HINDNATGLS,20190709,19.8,19.8,19.8,19.8,3371
HINDOILEXP,20190709,125.2,126.5,123.6,125.1,166957
HINDPETRO,20190709,281.4,289.8,281.1,287.9,3973364
HINDUJAVEN,20190709,323.05,334.65,323.05,326.8,3811
HINDUNILVR,20190709,1752,1756,1724.1,1740.25,1462668
HINDZINC,20190709,228.95,231,226,230.45,494281
HIRECT,20190709,126.3,126.35,124,124.25,2188
HISARMETAL,20190709,55.9,55.9,50.25,54,474
HITECH,20190709,281.15,281.15,276,277.55,1812
HITECHCORP,20190709,80,81.8,79,79.5,3120
HITECHGEAR,20190709,216.6,217.25,205.2,206.95,3755
HMVL,20190709,89.25,90,87.85,89.9,5901
HNGSNGBEES,20190709,3004,3005,3000,3000,15
HONAUT,20190709,24001.55,24250,23400,23548.85,1101
HONDAPOWER,20190709,897,917,893.8,906.4,916
HOTELEELA,20190709,8.5,8.7,7.5,8.1,342552
HOTELRUGBY,20190709,0.95,0.95,0.95,0.95,500
HOVS,20190709,74.2,75,72.45,74.5,3390
HPL,20190709,58,58.2,56.35,57.4,17919
HSCL,20190709,99,100.9,98.5,99.7,191190
HSIL,20190709,249,251.55,242.05,244.9,37271
HTMEDIA,20190709,28.45,29.45,27.75,28.35,65470
HUBTOWN,20190709,17.9,18.2,17.65,18.05,26373
HUDCO,20190709,38.25,39.25,37.75,39,871067
IBMFNIFTY,20190709,115,115,113.55,114.99,312
IBREALEST,20190709,113.4,114.3,111,113,2104667
IBULHSGFIN,20190709,690.5,702.9,670.4,687.1,14348907
IBULISL,20190709,185.55,186.65,178.65,179.1,131049
IBVENTURES,20190709,300.1,309.2,292,301.15,1102358
ICICI500,20190709,151.23,152.23,151,152.23,727
ICICIB22,20190709,38.01,38.01,37.21,37.72,196236
ICICIBANK,20190709,426,429.8,424.65,428.5,11679067
ICICIGI,20190709,1070,1081,1061.2,1075.45,344068
ICICIGOLD,20190709,31.15,31.15,30.5,30.65,10030
ICICILIQ,20190709,999.95,1000,999.95,1000,41061
ICICILOVOL,20190709,87.48,87.67,87.22,87.37,554
ICICIMCAP,20190709,63.98,64.76,63.98,64.55,2552
ICICINF100,20190709,123.7,124.39,123.34,124.3,1538
ICICINIFTY,20190709,122.29,122.29,120.35,121.36,81865
ICICINV20,20190709,55.7,55.7,54.3,54.64,6289
ICICINXT50,20190709,27.3,27.5,26.81,27.22,20296
ICICIPRULI,20190709,379.3,390.4,368.1,381.35,1880927
ICICISENSX,20190709,415,418,403.7,410.73,459
ICIL,20190709,31.35,31.9,31,31.15,76872
ICRA,20190709,3164.85,3223,3157.95,3201.65,312
ICSA,20190709,0.35,0.35,0.35,0.35,4341
IDBI,20190709,34.3,35,33.9,34.75,4516154
IDBIGOLD,20190709,3120,3130,3110,3110.2,143
IDEA,20190709,11.4,11.55,11.25,11.35,34589764
IDFC,20190709,36.7,36.7,35.8,35.85,1281469
IDFCFIRSTB,20190709,42,43.25,40.3,42.95,9672354
IDFNIFTYET,20190709,119.18,119.18,119,119,60
IEX,20190709,140.3,141.75,139,139.45,23259
IFBAGRO,20190709,363,373,355.15,367.45,2221
IFBIND,20190709,749,749,720,736,23974
IFCI,20190709,8.6,8.9,8.6,8.7,1543812
IFGLEXPOR,20190709,185,189.75,183,187.95,674
IGARASHI,20190709,220.55,228.1,220,225.4,34497
IGL,20190709,297.9,306.6,296.85,303.9,3030253
IGPL,20190709,242,244.65,235.25,239.55,7338
IIFL,20190709,145.5,149.75,138.2,145.2,43072
IITL,20190709,75,81,75,79,3694
IMFA,20190709,189.5,192.4,184,187.25,13210
IMPAL,20190709,837,840,835,837.05,283
INDBANK,20190709,7.95,8,7.55,7.75,22274
INDHOTEL,20190709,146.5,151.5,146.5,147.75,957307
INDIACEM,20190709,95.25,97.5,93.65,95.85,2558680
INDIAGLYCO,20190709,224.9,229,222.95,228.1,27450
INDIAMART,20190709,1340,1353.7,1321.7,1327.6,175884
INDIANB,20190709,244,245,237,242.7,497464
INDIANCARD,20190709,97,101.95,93.2,96.3,340
INDIANHUME,20190709,298,314.9,296,307.95,29713
INDIGO,20190709,1576,1577,1508.65,1566.3,1263684
INDLMETER,20190709,25.4,26.7,23.5,24.55,9339
INDNIPPON,20190709,395.95,409.7,395.95,406.4,2869
INDOCO,20190709,148.25,153,146.3,150.6,3666
INDORAMA,20190709,26.95,26.95,26.2,26.55,13829
INDOSOLAR,20190709,1.15,1.15,1.05,1.1,58094
INDOSTAR,20190709,355,369.6,351,364.05,15682
INDOTECH,20190709,95.1,97.25,94.6,95.7,1518
INDOTHAI,20190709,25.75,26.4,25.2,25.25,3067
INDOWIND,20190709,3.9,3.95,3.8,3.95,13173
INDRAMEDCO,20190709,37,37.8,36.8,37.4,34843
INDSWFTLAB,20190709,31.35,32.25,31.2,31.5,1803
INDSWFTLTD,20190709,3.9,3.95,3.7,3.9,1248
INDTERRAIN,20190709,97,99.95,96,96.65,2950
INDUSINDBK,20190709,1476.5,1509.35,1457.1,1492.1,3733488
INEOSSTYRO,20190709,425,434,425,428.65,1449
INFIBEAM,20190709,41.6,42.4,41.5,42.05,1004377
INFRABEES,20190709,335.7,347,334,336.73,386
INFRATEL,20190709,261.25,261.5,256.05,260.7,1181573
INFY,20190709,718,719.85,709.05,715.5,5022638
INGERRAND,20190709,617.05,617.05,607,609.3,4711
INOXLEISUR,20190709,318.4,321,309,318.3,126784
INOXWIND,20190709,68.25,70.3,68.25,69.6,73546
INSECTICID,20190709,639.85,648.1,636.1,641.1,8710
INSPIRISYS,20190709,44,46,44,45.3,80
INTEGRA,20190709,0.6,0.6,0.6,0.6,51
INTELLECT,20190709,266.8,266.8,262.1,265.1,124422
INTENTECH,20190709,27,27.05,26.3,27,16710
INVENTURE,20190709,11.55,13.9,11.55,12.35,795
IOB,20190709,12.15,12.3,12,12.05,450899
IOC,20190709,144,152.7,143.8,151.4,32532552
IOLCP,20190709,197,202.7,193.95,198.6,251018
IPAPPM,20190709,430,431.5,428.8,429.65,86718
IPCALAB,20190709,940.5,960,931,951.35,136782
IRB,20190709,92,94.6,91.1,92.75,1139970
IRCON,20190709,389.9,394,385,391.35,17524
ISEC,20190709,215.55,218.85,213.6,216.05,298640
ISFT,20190709,99,103.8,99,103.8,567510
ISMTLTD,20190709,5.5,5.75,5.1,5.4,22420
ITC,20190709,276.95,277.55,272.15,273.1,7706490
ITDC,20190709,251.6,255.25,245.2,250.7,21331
ITDCEM,20190709,101.95,101.95,99.55,100.55,69098
ITI,20190709,92.25,92.65,90.6,90.85,415482
IVC,20190709,3.75,3.75,3.6,3.65,78545
IVP,20190709,80.8,83.9,80.8,83.9,207
IVRCLINFRA,20190709,0.65,0.75,0.65,0.75,758509
IVZINGOLD,20190709,3098.95,3214,3098.95,3213,13
IVZINNIFTY,20190709,1190.01,1190.01,1190.01,1190.01,1
IZMO,20190709,43.6,46.35,42.1,44,14516
J&KBANK,20190709,39.5,40.6,38.55,40.05,382742
JAGRAN,20190709,105.9,106.2,101.9,103.45,23573
JAGSNPHARM,20190709,25,26,24.4,25.4,9473
JAIBALAJI,20190709,24.2,26.2,24.2,25.5,14490
JAICORPLTD,20190709,99,100.7,98.35,99.65,456592
JAIHINDPRO,20190709,0.7,0.7,0.65,0.65,2450
JAMNAAUTO,20190709,50.2,50.7,49.3,49.7,413671
JAYAGROGN,20190709,166.25,172.5,166.25,167.6,6093
JAYBARMARU,20190709,188.7,192.15,185.5,189.15,14432
JAYNECOIND,20190709,4.95,5,4.65,5,104390
JAYSREETEA,20190709,52.95,53.3,52,52.65,149079
JBCHEPHARM,20190709,366.3,375.7,363,374.25,26114
JBFIND,20190709,13.4,13.4,12.35,12.55,41023
JBMA,20190709,221.45,226.4,218.25,223.25,7718
JCHAC,20190709,1690.75,1732.45,1662.8,1721.4,2229
JETAIRWAYS,20190709,56.2,56.2,56.2,56.2,26423
JHS,20190709,21,21.05,20.25,20.6,14427
JIKIND,20190709,0.5,0.5,0.5,0.5,200
JINDALPHOT,20190709,25.35,25.35,25.35,25.35,430
JINDALPOLY,20190709,244.1,247.05,235.95,241.4,6191
JINDALSAW,20190709,78.9,79.5,77.8,78.75,199286
JINDALSTEL,20190709,136,136.85,132.25,135.85,11756179
JINDCOT,20190709,2.5,2.5,2.4,2.45,15660
JINDRILL,20190709,98.25,100.95,98,99.8,8250
JINDWORLD,20190709,70.2,71.5,68.85,69.65,81508
JISLDVREQS,20190709,20,20,19.05,19.2,117199
JISLJALEQS,20190709,24,24.75,22.6,24.45,4095007
JITFINFRA,20190709,8.75,9.45,8.7,9.25,2674
JKCEMENT,20190709,987.5,1001.45,966,974.65,95152
JKIL,20190709,145.1,148,142.25,146.45,170977
JKLAKSHMI,20190709,330,343.3,327.75,341.25,40221
JKPAPER,20190709,120.7,124.2,119.2,123.75,505809
JKTYRE,20190709,75.75,76.6,75,76.25,227258
JMA,20190709,29.9,29.9,29.05,29.2,1891
JMCPROJECT,20190709,128.1,131.5,127.5,129.15,42940
JMFINANCIL,20190709,74.9,78.15,73.6,77.85,286563
JMTAUTOLTD,20190709,1.85,1.85,1.85,1.85,17121
JOCIL,20190709,86.35,89.05,86.35,87.2,387
JPASSOCIAT,20190709,2.7,2.9,2.55,2.85,6460185
JPINFRATEC,20190709,1.5,1.55,1.5,1.5,747192
JPOLYINVST,20190709,23,23.95,22.8,22.8,1765
JPPOWER,20190709,1.9,1.95,1.85,1.85,637678
JSL,20190709,31.7,32.3,31.35,31.8,171913
JSLHISAR,20190709,75.15,76.2,74.5,74.95,69472
JSWENERGY,20190709,70.05,71.85,69.6,70.95,385785
JSWHL,20190709,2957.35,2957.35,2921.1,2950.3,596
JSWSTEEL,20190709,262,265.5,260.5,262.35,3210950
JTEKTINDIA,20190709,90.05,93.25,88,90.8,75523
JUBILANT,20190709,484.7,494,475.9,486.35,222509
JUBLFOOD,20190709,1239.1,1239.1,1203.7,1221.75,1100333
JUBLINDS,20190709,88.05,90,84.55,85.9,6510
JUNIORBEES,20190709,280.4,280.4,275,277.73,35040
JUSTDIAL,20190709,770,824.8,752.5,812.25,5990514
JYOTHYLAB,20190709,165.5,165.5,160.6,164.1,34437
KABRAEXTRU,20190709,80,82.7,78,79.05,11506
KAJARIACER,20190709,562,568.9,555.2,566.25,296269
KAKATCEM,20190709,177.9,181,174.4,177.5,5711
KALPATPOWR,20190709,488,489.95,481.35,484.75,54871
KALYANIFRG,20190709,237.9,239.85,226.3,228.7,230
KAMATHOTEL,20190709,40.5,41.4,40.25,40.95,18135
KAMDHENU,20190709,155.05,158.9,153.55,154.4,11894
KANANIIND,20190709,3.9,4.15,3.9,4.15,560
KANORICHEM,20190709,52.95,54.1,52.1,53.7,20776
KANSAINER,20190709,419.05,434.95,409.5,426.1,99400
KARDA,20190709,201,204.85,198,203.8,112046
KARMAENG,20190709,15.8,15.8,13.85,14.4,4284
KARURVYSYA,20190709,69.1,70,69,69.55,253975
KAUSHALYA,20190709,0.45,0.45,0.45,0.45,1000
KAVVERITEL,20190709,3.2,3.75,3.15,3.4,4260
KAYA,20190709,525,525,506.15,513.95,5845
KCP,20190709,81.5,81.75,80.2,80.95,24584
KCPSUGIND,20190709,14.5,14.95,14.5,14.7,22296
KDDL,20190709,425,425,391.05,404.05,855
KEC,20190709,322.85,325.3,317,318.5,180340
KECL,20190709,12.45,12.95,12.05,12.8,46260
KEI,20190709,448,469.9,441.55,466.2,95674
KELLTONTEC,20190709,26,26,24.1,24.75,143876
KERNEX,20190709,24.15,26.3,24.15,25.8,2859
KESARENT,20190709,39.8,43.75,39.8,41.55,4401
KESORAMIND,20190709,64.05,68.4,63.45,66.55,250085
KEYFINSERV,20190709,38.4,39.75,38.4,39.75,26
KGL,20190709,0.85,0.9,0.85,0.9,478586
KHADIM,20190709,290.05,290.55,275,281.6,3721
KHAITANELE,20190709,1.4,1.45,1.35,1.45,3665
KHAITANLTD,20190709,24.15,24.15,22.05,22.35,253
KICL,20190709,1741.7,1790,1741.7,1782.55,373
KILITCH,20190709,138.45,147.9,138.4,145.9,13862
KINGFA,20190709,613.7,621,601.2,616.9,2944
KIOCL,20190709,124,125.75,120,122.6,3139
KIRIINDUS,20190709,507.9,511.05,505,505.65,63137
KIRLOSBROS,20190709,184.8,192.9,184.1,191.35,10233
KIRLOSENG,20190709,184.5,185.3,182,183.9,12829
KIRLOSIND,20190709,787,803.8,776.05,781.4,100
KITEX,20190709,97,98.7,96.2,96.45,20549
KKCL,20190709,1150,1150,1128.95,1145.25,160
KMSUGAR,20190709,7.8,8,7.4,7.55,32291
KNRCON,20190709,276.5,277.5,272,275.4,24145
KOHINOOR,20190709,16.05,16.3,15.45,15.85,12820
KOKUYOCMLN,20190709,75.1,77,73.75,74.65,30824
KOLTEPATIL,20190709,228.4,235,224.9,233.05,57893
KOPRAN,20190709,35.05,35.85,34.7,35,24368
KOTAKBANK,20190709,1471,1473,1440,1462.85,2297420
KOTAKBKETF,20190709,314.57,314.57,311,312.98,30078
KOTAKGOLD,20190709,299.95,299.95,297,297.45,5674
KOTAKNIFTY,20190709,117,119.75,117,119.39,329024
KOTAKNV20,20190709,56.24,56.6,52.8,55.85,42855
KOTAKPSUBK,20190709,311.99,313,307,310.19,5892
KOTARISUG,20190709,9.7,10,9.5,9.6,870
KOTHARIPET,20190709,16.8,17,15.5,16,14875
KOTHARIPRO,20190709,69.75,71.95,69.25,71.15,2317
KPITTECH,20190709,96.8,98.25,95.25,96.4,234001
KPRMILL,20190709,600.5,609,586.55,600.45,8107
KRBL,20190709,235,252.9,226.9,230.65,828010
KREBSBIO,20190709,74.35,77.4,74.35,76.45,1167
KRIDHANINF,20190709,12.25,12.25,12,12.25,60451
KSB,20190709,689,722.65,689,715.45,3593
KSCL,20190709,461.45,465.2,455,458.7,74435
KSERASERA,20190709,0.15,0.15,0.1,0.15,628615
KSK,20190709,0.7,0.7,0.7,0.7,597719
KSL,20190709,200.65,201.8,197.15,198.85,15507
KTIL,20190709,53,53.75,50,50.35,18652
KTKBANK,20190709,101.5,101.65,100.25,100.55,1332198
KWALITY,20190709,3.7,3.7,3.7,3.7,127802
L&TFH,20190709,120.3,123.1,119.35,121.75,7273036
LAKSHVILAS,20190709,66.7,68.4,65.6,67.25,918608
LALPATHLAB,20190709,1124,1139,1087.95,1104.15,58422
LAMBODHARA,20190709,37.45,37.45,35.8,36.5,5090
LAOPALA,20190709,197.9,206.55,195.4,203.65,37893
LASA,20190709,11.3,11.85,11.15,11.2,13797
LAURUSLABS,20190709,333.05,347.7,332.05,343.7,16563
LAXMIMACH,20190709,4984.95,4985,4840.05,4847.6,2934
LEEL,20190709,8.7,8.7,8,8.05,39097
LEMONTREE,20190709,66,66.65,65.1,65.55,125021
LGBBROSLTD,20190709,330.1,330.1,325.4,328.7,2319
LGBFORGE,20190709,4.25,4.25,3.85,4,17396
LIBERTSHOE,20190709,110.5,116.9,109.15,114.6,72947
LICHSGFIN,20190709,550,577,546.8,571.7,2421372
LICNETFGSC,20190709,20.3,20.3,19.57,19.58,31487
LICNETFN50,20190709,120.3,120.3,119.1,119.1,24
LICNETFSEN,20190709,460,462,460,462,3
LICNFNHGP,20190709,118.8,120.45,118.8,119.62,2
LINCOLN,20190709,153.2,163.65,153.2,160,4603
LINCPEN,20190709,194.1,200.85,190,198,1209
LINDEINDIA,20190709,504.75,510.7,496,503.3,17212
LIQUIDBEES,20190709,999.99,1000.01,999.6,1000,812158
LIQUIDETF,20190709,999.94,1000.04,999.94,1000,21005
LOKESHMACH,20190709,44.45,46.6,44.45,45.2,7499
LOTUSEYE,20190709,20.15,20.45,19,19.8,1809
LOVABLE,20190709,72.1,73.8,70.2,71.1,15715
LPDC,20190709,2.5,2.5,2.4,2.5,3422
LSIL,20190709,0.55,0.6,0.5,0.55,1453574
LT,20190709,1486.6,1538.4,1485.35,1526.6,4329323
LTI,20190709,1630.1,1639.55,1595.05,1600.65,143205
LTTS,20190709,1642,1680,1630,1656.4,58183
LUMAXIND,20190709,1244.7,1263.15,1235,1241.95,2267
LUMAXTECH,20190709,101.05,104,99.9,102.35,8422
LUPIN,20190709,732.9,753.95,730.3,751.05,985434
LUXIND,20190709,1156.5,1179.6,1146,1167.55,42242
LYKALABS,20190709,20.5,21.35,20.4,21.25,7930
LYPSAGEMS,20190709,4.85,5.05,4.75,4.9,4697
M&M,20190709,632,638.5,630,632.7,1260744
M&MFIN,20190709,391,394.45,385.25,390.9,1016191
M100,20190709,18,18,17.68,17.9,24063
M50,20190709,115.1,116.87,112.22,112.22,262
MAANALU,20190709,81.3,82.6,79,79.8,1660
MADHAV,20190709,35.25,35.95,35.25,35.9,124
MADHUCON,20190709,5.75,6,5.65,5.8,8460
MADRASFERT,20190709,23,23.4,22.25,23,250816
MAGADSUGAR,20190709,119.3,126.9,119.3,123.6,7429
MAGMA,20190709,116,118.5,115.45,117.05,203552
MAGNUM,20190709,4.6,4.8,4.4,4.6,12056
MAHABANK,20190709,16,16.05,15.6,16,350418
MAHAPEXLTD,20190709,79,82.4,79,82.4,625
MAHASTEEL,20190709,163.05,163.05,156.8,158.7,1732
MAHESHWARI,20190709,244,244.9,236.3,243.2,26237
MAHINDCIE,20190709,223,224.45,218.15,220.6,35904
MAHLIFE,20190709,398,407.9,398,405,7616
MAHLOG,20190709,468.9,476.2,455,459.25,10450
MAHSCOOTER,20190709,4230,4437,4175,4359.7,9616
MAHSEAMLES,20190709,416.85,420.5,411.8,414.3,13402
MAITHANALL,20190709,550,553.75,537,546.55,9476
MAJESCO,20190709,521,558.5,521,554.25,120923
MALUPAPER,20190709,20,20.8,20,20.1,1269
MAN50ETF,20190709,115.6,116.5,115.5,116,433
MANAKALUCO,20190709,6.2,6.2,5.75,6,1118
MANAKCOAT,20190709,4.3,4.3,4.05,4.1,6508
MANAKSIA,20190709,34.25,38.85,34.25,36.95,14250
MANAKSTEEL,20190709,17,17,16.45,16.7,1420
MANALIPETC,20190709,22.1,23.05,22.1,22.6,83274
MANAPPURAM,20190709,128.95,132.5,126.85,129.9,4614236
MANGALAM,20190709,30,30.45,28.4,28.9,11417
MANGCHEFER,20190709,34.55,34.85,33.8,34.45,17340
MANGLMCEM,20190709,238.05,243,238.05,241.6,1921
MANGTIMBER,20190709,9.55,9.95,9.5,9.9,3621
MANINDS,20190709,51.15,51.75,50,51.15,39089
MANINFRA,20190709,28.3,28.55,26.9,27.4,121115
MANPASAND,20190709,40.85,40.85,40.85,40.85,27413
MANUGRAPH,20190709,19.5,19.55,18.4,18.9,8096
MARALOVER,20190709,19.5,19.9,18.9,19.8,2242
MARATHON,20190709,89.05,93.85,88.05,90.95,3514
MARICO,20190709,369.3,377.3,367.25,370.4,1647678
MARKSANS,20190709,18.8,19.65,18.8,19.2,518884
MARUTI,20190709,6060,6070,5910,5945.45,1337999
MASFIN,20190709,577,582.7,565.25,570.1,12777
MASKINVEST,20190709,33.25,33.25,30.2,33.25,684
MASTEK,20190709,461.8,466.8,458,463.45,21713
MATRIMONY,20190709,611,627.25,600.2,616,1424
MAWANASUG,20190709,45.35,45.35,43.2,43.65,113546
MAXINDIA,20190709,67.1,67.6,63.5,66.4,179180
MAXVIL,20190709,41.05,43,41.05,41.9,37230
MAYURUNIQ,20190709,268.85,278,267.5,269.65,5957
MAZDA,20190709,397.5,402.65,395.95,398.6,431
MBECL,20190709,2.95,2.95,2.75,2.75,169724
MBLINFRA,20190709,6.7,6.75,6.3,6.75,56540
MCDHOLDING,20190709,18,18.7,17.5,18.3,6709
MCDOWELL-N,20190709,577.55,581.7,562.15,568.9,931240
MCLEODRUSS,20190709,12.7,12.9,11.95,11.95,609633
MCX,20190709,814.05,834.35,796.2,827.15,207525
MEGASOFT,20190709,7.05,7.5,7,7,3763
MEGH,20190709,61.9,63.7,61.35,63.4,671805
MENONBE,20190709,71.45,74.5,68.15,74.15,28160
MEP,20190709,33,33.35,32.15,32.95,249236
MERCATOR,20190709,1.55,1.65,1.55,1.65,531219
METALFORGE,20190709,8.25,8.25,7.65,8.25,24156
METKORE,20190709,0.45,0.45,0.45,0.45,200
METROPOLIS,20190709,955.15,968.25,955.1,962.3,31407
MFSL,20190709,401.1,419.25,400,417.15,438728
MGL,20190709,793,800,780.05,787.15,339894
MHRIL,20190709,225.25,228.85,224.75,228.15,22209
MIC,20190709,0.75,0.75,0.7,0.75,45437
MIDHANI,20190709,122.2,125,122,123.25,42071
MIL,20190709,9.55,9.55,9.55,9.55,707
MINDACORP,20190709,102,102.1,99,100.35,677379
MINDAIND,20190709,286.95,292,271.2,274.85,348501
MINDTECK,20190709,42,44.55,39.35,40.85,10759
MINDTREE,20190709,772.6,789.9,735.2,772.45,5395733
MIRCELECTR,20190709,16.75,16.75,16.1,16.35,61460
MIRZAINT,20190709,61.5,63.85,59,63,191450
MMFL,20190709,451.6,460,451.6,455.25,1329
MMTC,20190709,22.7,23.3,22.55,23.05,293141
MODIRUBBER,20190709,41.05,41.05,41,41,255
MOHITIND,20190709,5.8,6,5.5,5.9,3014
MOHOTAIND,20190709,23.05,24.6,22.85,22.85,6091
MOIL,20190709,151,153.85,149.75,152,113905
MOLDTECH,20190709,53.55,54.45,51.5,53,10925
MOLDTKPAC,20190709,273,275.4,271,273.15,22265
MONSANTO,20190709,2259.95,2260,2168.3,2215.05,2346
MONTECARLO,20190709,294,303.4,294,295.4,20422
MORARJEE,20190709,12,12.35,11.8,12,4804
MOREPENLAB,20190709,17.25,17.5,16.95,17.2,361870
MOTHERSUMI,20190709,118.4,119.35,117.6,118.2,4066266
MOTILALOFS,20190709,662,682.75,662,674.4,15788
MOTOGENFIN,20190709,40.05,40.05,40.05,40.05,2
MPHASIS,20190709,970,985,938.15,943,182904
MPSLTD,20190709,557.55,568.9,555.05,567.2,4055
MRF,20190709,54893,54900,53980,54571.2,6050
MRO-TEK,20190709,27.25,27.25,25.7,25.8,511
MRPL,20190709,59.05,59.2,58.15,58.7,300259
MSPL,20190709,6.2,6.95,6.15,6.5,6536
MSTCLTD,20190709,96.35,100,96.1,99.35,14541
MTEDUCARE,20190709,38.7,40.55,38.6,39.15,116614
MTNL,20190709,8,8.25,7.9,8.1,1322029
MUKANDENGG,20190709,15.05,15.75,15.05,15.55,2480
MUKANDLTD,20190709,41.55,45,41.55,42.5,174596
MUKTAARTS,20190709,36.65,37.65,33.9,35.85,19744
MUNJALAU,20190709,39,40.05,39,39.5,14169
MUNJALSHOW,20190709,146.3,148,145.3,146.4,17259
MURUDCERA,20190709,18.5,18.65,18.05,18.3,14877
MUTHOOTCAP,20190709,647,675,640.1,669.95,4654
MUTHOOTFIN,20190709,602.15,618.5,592.25,614.45,678509
MVL,20190709,0.15,0.2,0.15,0.15,142090
N100,20190709,534,534,525,530.38,32399
NACLIND,20190709,28.75,29.1,27.3,28.45,75031
NAGAFERT,20190709,4.8,5.05,4.8,4.85,115822
NAGAROIL,20190709,0.3,0.3,0.25,0.3,331014
NAGREEKCAP,20190709,7.75,8.4,7.75,8.4,1320
NAGREEKEXP,20190709,17.5,18.95,17.5,18,2954
NAHARCAP,20190709,76.05,77,76.05,76.25,1596
NAHARINDUS,20190709,30.25,31.95,30,30.5,8628
NAHARPOLY,20190709,31.65,33.6,31.65,32.5,1149
NAHARSPING,20190709,65.9,66.35,64.3,66.15,13444
NATCOPHARM,20190709,522,539.9,522,534.15,670597
NATHBIOGEN,20190709,405.1,409.65,402,406,9731
NATIONALUM,20190709,47.95,48.2,47.25,47.8,7370073
NATNLSTEEL,20190709,3.1,3.1,2.9,3.1,4505
NAUKRI,20190709,2269,2307.9,2211.55,2223.15,100464
NAVINFLUOR,20190709,680,680,652,655.55,21847
NAVKARCORP,20190709,25.6,25.6,25,25.15,212042
NAVNETEDUL,20190709,106.25,106.75,105,105.15,6873
NBCC,20190709,53.85,56.9,53.5,56.45,14514708
NBIFIN,20190709,1351.05,1398.7,1351.05,1398,168
NBVENTURES,20190709,93.15,94.95,93.15,94.4,48678
NCC,20190709,92.45,94.1,91.9,93.05,5125966
NCLIND,20190709,129,131.15,126,127.7,16176
NDGL,20190709,678,715.85,671,715.85,62
NDL,20190709,36.2,38.05,36.2,37.85,15129
NDTV,20190709,34,34.65,33.6,34.6,17969
NECCLTD,20190709,7,7,6.55,6.85,16863
NECLIFE,20190709,13.95,14.2,13.8,13.9,80681
NELCAST,20190709,47,47,45.05,45.8,28044
NELCO,20190709,286.4,294.9,283,292.4,44470
NEOGEN,20190709,325.55,354,325.55,341.75,36142
NESCO,20190709,549.6,563,530.05,548.65,30512
NESTLEIND,20190709,11819.8,11824,11630,11687.05,61843
NETF,20190709,116,116,115.73,115.73,7
NETWORK18,20190709,24.6,26,24.25,25.3,313274
NEULANDLAB,20190709,551.45,562.6,547.05,552.7,7134
NEWGEN,20190709,296.1,304,296.1,298.7,9104
NEXTMEDIA,20190709,13.8,14.45,13,14,3542
NFL,20190709,34.05,35.3,33.7,34.55,354265
NH,20190709,230,231.9,225.1,227.15,8427
NHPC,20190709,24,24.45,23.85,24.15,1727353
NIACL,20190709,144,146,143,144.3,52819
NIBL,20190709,15.35,15.4,15.35,15.4,301
NIFTYBEES,20190709,1238.9,1238.9,1210.01,1218.04,88181
NIITLTD,20190709,100.4,101.8,99.4,99.9,176342
NIITTECH,20190709,1327.95,1337.9,1284.95,1314.75,1517586
NILAINFRA,20190709,6.75,6.75,6.45,6.55,164263
NILASPACES,20190709,2.1,2.1,2.1,2.1,5612
NILKAMAL,20190709,1176.3,1183.8,1153.85,1177.6,3801
NIPPOBATRY,20190709,460.05,464.95,448,448.15,1353
NITCO,20190709,31.8,32.05,30.7,31.65,34358
NITESHEST,20190709,2.3,2.3,2.1,2.15,300509
NITINFIRE,20190709,0.55,0.6,0.5,0.6,82852
NITINSPIN,20190709,68.25,70.75,68.25,69.5,14737
NKIND,20190709,36,36,36,36,81
NLCINDIA,20190709,62,66.85,61.55,66.45,1164395
NMDC,20190709,106.9,109.8,106.45,109.15,2617262
NOCIL,20190709,114,115.3,111.25,111.8,246557
NOIDATOLL,20190709,3.9,4.1,3.8,3.85,26786
NRAIL,20190709,208,209,200,202.4,10526
NRBBEARING,20190709,153.3,154.9,152,153.15,13156
NSIL,20190709,1010,1017.05,1000,1001.35,308
NTL,20190709,0.7,0.7,0.7,0.7,268
NTPC,20190709,128.45,132,127.6,129.55,19374808
NUCLEUS,20190709,323,332.95,323,330.45,5592
OBEROIRLTY,20190709,545.05,598.7,532.25,592.4,757140
OCCL,20190709,1147.25,1160,1134.9,1159.1,1474
OFSS,20190709,3205,3271,3200,3243.5,37635
OIL,20190709,167.8,179.1,166.4,177.35,5842543
OILCOUNTUB,20190709,7.25,7.7,7.2,7.55,20099
OISL,20190709,7.1,7.15,6.75,7.15,91589
OLECTRA,20190709,203.75,203.75,195,200.7,58220
OMAXAUTO,20190709,48.65,53.8,48.6,49.6,13246
OMAXE,20190709,199.6,200.2,199.2,199.55,240277
OMKARCHEM,20190709,7.65,8.15,7.5,7.6,12758
OMMETALS,20190709,20.5,20.5,19,19.65,53163
ONEPOINT,20190709,26.2,28.4,26.2,28.3,287
ONGC,20190709,152.4,155.45,150.65,153.4,15033604
ONMOBILE,20190709,31.9,33,31.1,32.2,28384
ONWARDTEC,20190709,66.95,70,66.95,68.3,1612
OPTIEMUS,20190709,64.05,64.1,60.35,61.65,147500
OPTOCIRCUI,20190709,4.8,4.8,4.55,4.7,175269
ORBTEXP,20190709,118.25,118.25,112.1,113.45,989
ORICONENT,20190709,19.45,19.45,18.45,19.1,31106
ORIENTABRA,20190709,18.35,19.75,17.25,19.25,30167
ORIENTALTL,20190709,11.05,13.35,11.05,13.35,58634
ORIENTBANK,20190709,89.8,90.35,88.8,89.3,1803717
ORIENTBELL,20190709,137,138.6,132,132.85,3355
ORIENTCEM,20190709,101.05,112.6,100.3,103.3,719766
ORIENTELEC,20190709,160.45,163.6,157.05,158.05,21093
ORIENTHOT,20190709,39.5,39.5,37.65,38.1,4301
ORIENTLTD,20190709,129.95,139,122.6,125.75,1059
ORIENTPPR,20190709,28,29.3,27.85,28.1,750078
ORIENTREF,20190709,202.55,209.35,200,207.05,14909
ORISSAMINE,20190709,704,719,703.2,708.5,2046
ORTEL,20190709,1.65,1.65,1.65,1.65,4400
ORTINLABSS,20190709,12.25,12.95,11.75,12.1,25404
OSWALAGRO,20190709,6.65,6.95,6.4,6.65,3533
PAGEIND,20190709,19938,20080.85,19315.05,19882.3,45338
PAISALO,20190709,372.5,386.95,370,383.05,28223
PALASHSECU,20190709,35.15,41,35.15,40.2,155
PALREDTEC,20190709,27.35,27.6,26.45,26.8,2785
PANACEABIO,20190709,146.7,146.95,141.15,145.1,20543
PANAMAPET,20190709,87,91.5,87,89.05,5293
PAPERPROD,20190709,249.25,257.15,249.25,255.3,16356
PARABDRUGS,20190709,1.1,1.1,1,1,1598
PARACABLES,20190709,11.4,11.4,10.9,11,26203
PARAGMILK,20190709,258.6,261.25,253.95,255.75,162129
PARSVNATH,20190709,3.75,3.9,3.3,3.5,474116
PATELENG,20190709,18.65,18.7,18.1,18.4,63911
PATINTLOG,20190709,36.55,37.45,36,36.55,12019
PATSPINLTD,20190709,7.8,8,7.7,7.85,9875
PCJEWELLER,20190709,38.6,40.75,38.35,39.1,13343057
PDMJEPAPER,20190709,11.65,11.7,11.05,11.4,52510
PDPL,20190709,4.8,4.8,4.8,4.8,67
PDSMFL,20190709,328,328,325,326,1469
PEARLPOLY,20190709,13.35,13.5,13.35,13.35,750
PEL,20190709,1959.7,2005,1912.65,1990.3,1434175
PENIND,20190709,32.75,33.85,32.2,32.3,49799
PENINLAND,20190709,6.15,6.15,5.65,5.75,60067
PERSISTENT,20190709,618.65,627,610.25,615.4,31031
PETRONENGG,20190709,6.1,6.7,6.1,6.7,909
PETRONET,20190709,245.8,246.5,239.75,241.95,5043072
PFC,20190709,126.6,130.3,120,128.35,25330094
PFIZER,20190709,3255.05,3326.9,3235.1,3283.55,10287
PFOCUS,20190709,49.05,52,49.05,50.1,23968
PFS,20190709,15,15.1,14.85,15,238761
PGEL,20190709,52.95,52.95,48.2,49.45,42762
PGHH,20190709,10965,11045,10901.75,10962.8,3892
PGHL,20190709,4045,4120,4015,4055.45,10253
PGIL,20190709,162,168.4,162,165.8,3461
PHILIPCARB,20190709,109.7,111.3,107.75,108.7,363183
PHOENIXLTD,20190709,620,635,615,629.75,17961
PIDILITIND,20190709,1200,1200,1168.1,1177.75,419030
PIIND,20190709,1137.7,1169.5,1118,1159.25,109511
PILANIINVS,20190709,2049.9,2068.75,1993.85,2007.35,3007
PILITA,20190709,8.35,9.05,7.9,8.95,407031
PIONDIST,20190709,123,123,120.05,120.55,1777
PIONEEREMB,20190709,21.65,23.2,21.65,23.2,830
PIRPHYTO,20190709,24.2,25,24.2,24.25,596
PITTIENG,20190709,46.1,49.8,46.1,47.3,40574
PKTEA,20190709,137.75,137.75,130.2,134.9,316
PLASTIBLEN,20190709,188.55,189.75,174.55,178.1,5148
PNB,20190709,71.8,74.65,71,74.35,43627267
PNBGILTS,20190709,34.95,36.75,34.95,35.6,274641
PNBHOUSING,20190709,787.5,789.45,761.55,777.15,136570
PNC,20190709,15.9,15.9,14.75,15.25,490
PNCINFRA,20190709,197.5,204.85,196.55,202.25,116424
PODDARHOUS,20190709,525,525,525,525,22
PODDARMENT,20190709,152.5,164.9,152.5,159.3,1657
POKARNA,20190709,131.15,136.9,130,134.9,15438
POLYCAB,20190709,604,612,602,611.4,36209
POLYMED,20190709,178.55,184.95,177,180.6,3589
POLYPLEX,20190709,496,503.6,493.95,499.6,41105
PONNIERODE,20190709,110.8,115,109.45,114.95,1868
POWERGRID,20190709,201.95,205.2,199.6,204.75,3867555
POWERMECH,20190709,951.05,994.4,949,980,10817
PPAP,20190709,229.95,229.95,224.75,225.15,2182
PPL,20190709,74.95,79.9,74.85,76.85,21865
PRABHAT,20190709,65.9,66.05,63.8,64.2,31302
PRADIP,20190709,1.2,1.2,1.2,1.2,72
PRAENG,20190709,6.75,6.8,6.65,6.8,607
PRAJIND,20190709,128.15,131,126,128.4,968568
PRAKASH,20190709,58,58.25,54.5,56.1,344443
PRAKASHCON,20190709,2.3,2.6,2.15,2.6,460089
PRAKASHSTL,20190709,0.25,0.25,0.2,0.25,27260
PRAXIS,20190709,88.15,90,83.55,85,9804
PRECAM,20190709,52,54.7,51.25,51.7,69746
PRECOT,20190709,32.2,33.85,32.2,33.15,1725
PRECWIRE,20190709,183,183.95,178.35,182.35,4619
PREMEXPLN,20190709,180.1,189.8,180.05,188.1,1428
PREMIER,20190709,3.9,3.9,3.6,3.6,624
PREMIERPOL,20190709,23,23,21.55,22.85,412
PRESSMN,20190709,24.35,25.9,24.35,25.75,1933
PRESTIGE,20190709,258.95,280.85,258.25,275.95,450999
PRICOLLTD,20190709,31.95,32.2,31.45,31.75,37900
PRIMESECU,20190709,37.5,38.25,36.55,37,16494
PROSEED,20190709,0.3,0.3,0.3,0.3,2563
PROVOGE,20190709,2.1,2.1,1.9,1.9,180240
PROZONINTU,20190709,20.5,20.5,19.5,20.1,25461
PRSMJOHNSN,20190709,92,92.5,90.5,91.1,239991
PSB,20190709,25.65,26.5,25.6,25.9,64998
PSL,20190709,0.8,0.85,0.8,0.8,32667
PSPPROJECT,20190709,530,539,519.9,533.75,12317
PSUBNKBEES,20190709,348,348.25,341.62,346.56,7315
PTC,20190709,64.75,65.45,64.45,64.6,336725
PTL,20190709,40.7,42.1,40.7,41.8,19989
PUNJABCHEM,20190709,606.9,615.9,593.55,609.3,1865
PUNJLLOYD,20190709,1.45,1.45,1.4,1.4,185812
PURVA,20190709,67.5,70.1,67.5,69,23129
PVR,20190709,1610.25,1669,1610.1,1659.6,354760
QGOLDHALF,20190709,1510,1512,1493,1494.65,145
QNIFTY,20190709,1175.5,1179,1175.5,1177,16
QUESS,20190709,426,448,415,428.4,506081
QUICKHEAL,20190709,164,164,159.3,161.1,60542
QUINTEGRA,20190709,1.2,1.2,1.15,1.15,680
RADAAN,20190709,1.4,1.5,1.35,1.45,17250
RADICO,20190709,277.1,288.9,276.2,286.5,273690
RADIOCITY,20190709,57.85,57.85,57.15,57.4,11628
RAIN,20190709,97.05,97.7,96,96.2,458559
RAJESHEXPO,20190709,688.5,698.85,685.5,691.7,271465
RAJSREESUG,20190709,22,22,22,22,14090
RALLIS,20190709,152,156.65,152,154.45,65262
RAMANEWS,20190709,18,18.7,18,18.55,3922
RAMASTEEL,20190709,79.55,83.1,79.35,80.9,9199
RAMCOCEM,20190709,754.8,791.6,754.35,778.9,309799
RAMCOIND,20190709,194,197.45,190,192.3,12564
RAMCOSYS,20190709,213,213.85,210,210.45,4237
RAMGOPOLY,20190709,1.65,1.65,1.65,1.65,4
RAMKY,20190709,90,90.8,86.1,88.2,65973
RANASUG,20190709,2.65,2.75,2.65,2.7,105387
RANEENGINE,20190709,415.05,429.5,412,422.7,1504
RANEHOLDIN,20190709,1033.25,1033.45,999.75,1001.4,514
RATNAMANI,20190709,984,987.7,972,976.45,69715
RAYMOND,20190709,709,717.75,696.05,714,609343
RBL,20190709,607.1,624.25,600.85,609.35,3942
RBLBANK,20190709,626.7,631.8,620.3,627.45,1386907
RCF,20190709,56.5,57.45,55.6,56.8,588098
RCOM,20190709,1.65,1.65,1.55,1.65,9973805
RECLTD,20190709,152.35,152.35,134.6,137.3,33490923
REDINGTON,20190709,100.1,103.95,99.2,100.85,323855
REFEX,20190709,104.65,109.95,102,109.95,148599
RELAXO,20190709,437.85,447.85,430.5,432.15,87188
RELCAPITAL,20190709,61,61.7,58.3,59.25,15267676
RELCNX100,20190709,119.3,120.28,119.01,119.5,96
RELCONS,20190709,50.44,52.19,49,49.3,1644
RELDIVOPP,20190709,29.5,29.53,29.2,29.38,1596
RELIANCE,20190709,1248.95,1283.5,1245.5,1280.1,8016757
RELIGARE,20190709,34.1,37.5,34.1,37.5,949495
RELINFRA,20190709,50,50.7,48.4,48.95,18340068
RELNV20,20190709,559,561.34,556.97,560.2,1567
REMSONSIND,20190709,93.2,97.8,93.2,96.55,5128
RENUKA,20190709,9.05,9.1,8.9,9.05,262894
REPCOHOME,20190709,376,380,372.85,378.2,81724
REPRO,20190709,545,554.9,531.4,543.7,2427
RESPONIND,20190709,92.9,93,91.4,92.6,162027
RETFMID150,20190709,61.02,61.6,56.5,61.56,91780
REVATHI,20190709,396,409.95,379.9,383.9,10043
RGL,20190709,265,284.4,265,274.75,2342
RHFL,20190709,13,13.25,12.2,12.75,257044
RICOAUTO,20190709,56.1,56.3,54,55.2,173629
RIIL,20190709,285,290.25,282.35,284.35,96080
RITES,20190709,290.15,293.5,288.15,290.5,381768
RKDL,20190709,7.6,7.75,7.25,7.55,3434
RKFORGE,20190709,443.7,470.95,443.7,459.5,2914
RMCL,20190709,4.85,5.35,4.85,5.35,182017
RML,20190709,301,307,297.15,303.85,1576
RNAM,20190709,221.05,226,221.05,225.5,1245790
RNAVAL,20190709,4.15,4.15,3.95,4,366989
ROHITFERRO,20190709,0.7,0.7,0.7,0.7,897
ROHLTD,20190709,97,101,96.1,97.9,10803
ROLLT,20190709,1.65,1.75,1.65,1.75,2464
ROLTA,20190709,5.55,5.55,5.25,5.35,119999
ROSSELLIND,20190709,43.75,44.35,41.15,42.2,5454
RPGLIFE,20190709,222.05,224.9,220.55,222.3,1970
RPOWER,20190709,4.05,4.1,3.95,4.05,11641609
RPPINFRA,20190709,110,111.1,99,108.1,226135
RRSLGETF,20190709,19.81,19.81,19.78,19.78,14404
RSSOFTWARE,20190709,21.2,21.35,20.55,20.95,9748
RSWM,20190709,141,153.5,139.45,144.3,6565
RSYSTEMS,20190709,43,46,41.65,44.45,9870
RTNINFRA,20190709,2.2,2.2,2,2.05,194514
RTNPOWER,20190709,1.75,1.85,1.75,1.75,464858
RUBYMILLS,20190709,200,204.7,191.85,198.85,6582
RUCHINFRA,20190709,2.2,2.25,2.1,2.1,7709
RUCHIRA,20190709,87.5,92.9,85,88.45,23952
RUCHISOYA,20190709,4.5,4.8,4.45,4.75,1563935
RUPA,20190709,229.45,239.9,225.55,236.95,12362
RUSHIL,20190709,264,266.9,257.3,257.3,7241
RVNL,20190709,25.8,26.9,25.8,26.65,4607745
SABTN,20190709,2.85,2.95,2.85,2.95,1717
SADBHAV,20190709,203.9,207,191.15,192.95,184798
SADBHIN,20190709,63.6,64.5,60,62.2,10356
SAGARDEEP,20190709,62,62,56.45,60.85,4617
SAGCEM,20190709,658,673,653,666.25,2131
SAIL,20190709,46.45,47.1,46.2,46.9,18240378
SAKAR,20190709,57,59.1,57,58.6,9870
SAKHTISUG,20190709,9,9.05,8.8,8.95,10001
SAKSOFT,20190709,319.3,321.8,312,316.5,3548
SAKUMA,20190709,16.7,16.9,15.9,16,366940
SALASAR,20190709,142.6,160,139.9,153.4,60377
SALONA,20190709,82,97.3,79.7,84.4,3897
SALSTEEL,20190709,2.8,3.1,2.75,2.9,34480
SALZERELEC,20190709,121.1,125.6,112,118.1,21361
SAMBHAAV,20190709,3.4,3.6,3.4,3.55,3879
SANCO,20190709,17.9,18.4,17.5,18.35,128172
SANDESH,20190709,639.05,655.95,639.05,654.05,534
SANDHAR,20190709,277.5,287.95,277.5,284.05,10955
SANGAMIND,20190709,51.1,52.75,50,51.35,2279
SANGHIIND,20190709,62.1,67.7,61.3,66.4,151991
SANGHVIFOR,20190709,18.9,18.9,18.9,18.9,3
SANGHVIMOV,20190709,109.65,112,109,109.55,6654
SANOFI,20190709,5765.05,5874,5759.35,5782.05,7235
SANWARIA,20190709,5.2,5.35,5,5.05,901542
SARDAEN,20190709,214,217.25,209.2,210.6,18338
SAREGAMA,20190709,523,552.95,523,535.95,13305
SARLAPOLY,20190709,25.25,26.2,24.7,25.1,31393
SASKEN,20190709,657,663,656.5,659,2075
SASTASUNDR,20190709,114,114,106.05,106.3,490
SATHAISPAT,20190709,6.15,6.7,6.15,6.7,5000
SATIN,20190709,279.85,281.85,273.35,275.6,23600
SBIETFQLTY,20190709,93,93.04,92.25,92.66,3406
SBILIFE,20190709,755,763,747.6,759,594218
SBIN,20190709,353.5,360,352.5,359.5,16579914
SCAPDVR,20190709,0.55,0.55,0.55,0.55,51
SCHAEFFLER,20190709,4705.05,4735,4630,4670.7,11948
SCHAND,20190709,79.5,80.35,78.45,79.1,7427
SCHNEIDER,20190709,90.25,91.9,90.2,91.1,34849
SCI,20190709,30.6,31.3,30.5,30.8,389508
SDBL,20190709,121,122,116.4,120.2,8386
SEAMECLTD,20190709,452.15,469.5,451.8,458.4,8825
SELAN,20190709,165,166.85,163.65,164.3,10342
SELMCL,20190709,0.8,0.85,0.75,0.85,122713
SEQUENT,20190709,70.05,70.65,68.15,69,201441
SESHAPAPER,20190709,970.15,982.45,970.1,979.85,2924
SETCO,20190709,18.6,18.6,17.95,18.05,64418
SETF10GILT,20190709,182.3,183,182.3,183,111
SETFGOLD,20190709,3058,3058,3026,3040.35,2956
SETFNIF50,20190709,118.9,118.9,117.75,118.31,171601
SETFNIFBK,20190709,315,315,307,309.8,133533
SETFNN50,20190709,282,282,272.7,275.69,8314
SFL,20190709,1327,1327,1289,1294.9,1623
SGL,20190709,9.6,9.6,9.6,9.6,7763
SHAHALLOYS,20190709,11.55,11.7,10.3,11.6,8144
SHAKTIPUMP,20190709,364,374.45,361.15,369.5,23661
SHALBY,20190709,101,104.6,98.85,100.05,57722
SHALPAINTS,20190709,74.15,77,73.1,76.55,26420
SHANKARA,20190709,386,390.05,376,377.05,26277
SHANTIGEAR,20190709,114,114.05,108.15,111.9,11221
SHARDACROP,20190709,310.2,312.5,310,310.15,3375
SHARDAMOTR,20190709,1201.6,1275,1201.55,1262.4,776
SHARIABEES,20190709,247.01,256.99,247.01,248.1,102
SHEMAROO,20190709,320.05,324.8,315.3,315.95,46256
SHILPAMED,20190709,343.5,346.4,340.2,344.3,153025
SHIRPUR-G,20190709,16.6,16.65,16,16.65,27552
SHIVAMAUTO,20190709,28.55,28.55,27,27.5,59793
SHIVAMILLS,20190709,47.95,47.95,46,46.05,334
SHIVATEX,20190709,125.45,134.9,125.45,130.2,199
SHK,20190709,127.7,129.55,125,129.1,54282
SHOPERSTOP,20190709,485,487.75,473,475.35,13958
SHREECEM,20190709,20820.05,21363.4,20650.05,21205.75,16588
SHREEPUSHK,20190709,103.2,103.2,97.3,98.75,28828
SHREERAMA,20190709,5.45,5.5,4.7,5.2,23401
SHREYANIND,20190709,137,139.4,137,138.15,9570
SHREYAS,20190709,135.95,139.95,134.95,136.1,3279
SHRIRAMCIT,20190709,1450.05,1505.95,1450.05,1495.15,7431
SHRIRAMEPC,20190709,9,9,8,8.5,98826
SHYAMCENT,20190709,3.95,4.05,3.9,4,6849
SICAGEN,20190709,25.8,26.5,24.4,25.2,26470
SICAL,20190709,96,96.95,87.95,96.15,8093
SIEMENS,20190709,1250,1270.7,1233.05,1260.1,544818
SIGIND,20190709,29.15,29.15,27.55,28.35,36274
SIL,20190709,14.65,15.3,14.65,15,4352
SILINV,20190709,165.3,175,165.3,172,857
SIMBHALS,20190709,7,7.15,6.2,6.7,24780
SIMPLEXINF,20190709,109.45,114.4,108.2,109.9,15638
SINTEX,20190709,2.95,3,2.85,2.95,2788511
SIS,20190709,868.6,877.65,842,846.3,61380
SITASHREE,20190709,0.45,0.45,0.4,0.4,3710
SITINET,20190709,2.6,2.65,2.5,2.55,130359
SIYSIL,20190709,306,309.55,299.95,300.7,11751
SJVN,20190709,24.35,25.9,24.1,25.7,4381628
SKFINDIA,20190709,1947.1,1971.95,1908,1954.75,4180
SKIL,20190709,8.15,8.15,7.6,7.6,5979
SKIPPER,20190709,53.15,56.4,53.1,55.35,10797
SKMEGGPROD,20190709,38.55,38.9,37,37.15,11662
SMARTLINK,20190709,98,98,95.85,95.85,6922
SMLISUZU,20190709,671.95,712.6,666.85,673.6,6927
SMPL,20190709,0.3,0.35,0.3,0.35,5135
SMSLIFE,20190709,408.75,420.5,397.1,407.25,1217
SMSPHARMA,20190709,52.75,52.8,50.95,51.05,15366
SNOWMAN,20190709,33,34.55,32.55,34.1,151206
SOBHA,20190709,544.25,573.05,544.25,568.85,419745
SOLARA,20190709,439.9,441.2,432,434.75,11844
SOLARINDS,20190709,1154.65,1180,1135.7,1150.75,3275
SOMANYCERA,20190709,424,452.95,421.05,428.55,11552
SOMATEX,20190709,2.85,2.85,2.85,2.85,20
SOMICONVEY,20190709,16.05,16.05,15.1,15.85,6028
SONATSOFTW,20190709,356.4,360.4,353.3,358.95,150959
SORILINFRA,20190709,183.2,186.05,178.75,179.1,60770
SOTL,20190709,1032.5,1049.95,1010.55,1034.85,226
SOUTHBANK,20190709,12.85,12.9,12.75,12.8,5488867
SPAL,20190709,276,281.35,267.35,277.8,3510
SPARC,20190709,113.5,122,112.6,118.65,1668875
SPCENET,20190709,1.2,1.2,1.1,1.2,4601
SPECIALITY,20190709,76,78,74.2,75.9,9659
SPENCERS,20190709,91,91.4,88.55,89.3,85948
SPENTEX,20190709,0.8,0.85,0.8,0.8,5800
SPIC,20190709,21.5,21.7,21,21.55,24386
SPICEMOBI,20190709,8.8,8.8,8.8,8.8,249
SPLIL,20190709,40.35,42,40,40.2,29478
SPMLINFRA,20190709,17.4,17.9,17,17.4,5693
SPTL,20190709,6.3,6.6,6.3,6.3,2309777
SPYL,20190709,0.2,0.2,0.15,0.2,177000
SREEL,20190709,184.45,184.45,176.5,178.75,1700
SREINFRA,20190709,17.3,17.55,17.1,17.4,329235
SRF,20190709,2869.4,2895.45,2756.05,2796,616186
SRHHYPOLTD,20190709,116,118.4,113.05,113.75,3991
SRIPIPES,20190709,177.1,183.3,177,181,31657
SRTRANSFIN,20190709,1030,1059,1030,1052.4,1448397
SSWL,20190709,770.05,784,722,782.65,72012
STAMPEDE,20190709,0.95,0.95,0.85,0.9,43397
STAR,20190709,368.5,384,368.25,379.15,1280357
STARCEMENT,20190709,112,115.5,112,114.1,27214
STARPAPER,20190709,103,105,101,102.25,26088
STCINDIA,20190709,108,111.6,106.15,109.6,92592
STEELCITY,20190709,50.1,52.95,43,44.55,51573
STEELXIND,20190709,11.7,12.3,11,11.85,5380
STEL,20190709,81.55,81.55,77.1,80.95,6193
STERTOOLS,20190709,204.2,209.85,203.95,206.05,2451
STINDIA,20190709,7.55,7.55,7.55,7.55,2
STRTECH,20190709,162,165,157.15,161.7,1035579
SUBEX,20190709,5.8,5.85,5.6,5.75,831031
SUBROS,20190709,229,233.8,226.25,233.1,11448
SUDARSCHEM,20190709,320.2,326,315.4,323.95,13229
SUJANAUNI,20190709,0.2,0.2,0.15,0.2,59798
SUMEETINDS,20190709,2.75,2.75,2.6,2.6,71733
SUMMITSEC,20190709,475,488,465.15,483.2,1173
SUNCLAYLTD,20190709,2278.2,2318,2252.25,2285.25,1679
SUNDARAM,20190709,1.65,1.75,1.65,1.7,231640
SUNDARMFIN,20190709,1599,1609.5,1585.5,1592.5,5815
SUNDARMHLD,20190709,84,86,83.5,84.75,14484
SUNDRMBRAK,20190709,295.05,307,287.5,301.75,739
SUNDRMFAST,20190709,491,496,465.05,475.9,263011
SUNFLAG,20190709,34.1,34.85,33.8,34.55,35931
SUNILHITEC,20190709,0.45,0.5,0.4,0.5,343682
SUNPHARMA,20190709,367,395,367,386.4,15428006
SUNTECK,20190709,436,461.35,430.2,457.15,128409
SUNTV,20190709,470,474.9,464,469.1,1390594
SUPERHOUSE,20190709,88,91.9,87.05,89,5388
SUPERSPIN,20190709,5.05,5.05,4.85,5,23263
SUPPETRO,20190709,195.05,209,195.05,200.95,2919
SUPRAJIT,20190709,202.1,204.25,200.45,202.8,11095
SUPREMEIND,20190709,1128,1136.4,1097.1,1111.75,24902
SUPREMEINF,20190709,18.7,18.7,18.7,18.7,8690
SURANASOL,20190709,7.15,7.5,6.9,7.05,9831
SURANAT&P,20190709,5.25,5.8,4.4,4.95,432534
SURYALAXMI,20190709,22.6,25.75,22.6,24.2,8282
SURYAROSNI,20190709,215.45,223.8,212,219.8,153607
SUTLEJTEX,20190709,28.8,28.95,27.5,28.5,19628
SUVEN,20190709,257.2,265,253.05,256.7,174799
SUZLON,20190709,4.55,4.8,4.25,4.75,11166119
SWANENERGY,20190709,103.1,105.35,102.3,104.85,187309
SWARAJENG,20190709,1380.55,1398,1378.05,1394.6,1597
SWELECTES,20190709,267,267,241.4,241.4,37250
SYMPHONY,20190709,1250,1255,1223,1235.2,6414
SYNCOM,20190709,1.45,1.45,1.35,1.4,1352
SYNDIBANK,20190709,38.4,40.9,38.05,40.4,2487668
SYNGENE,20190709,317,319.7,306.45,315.55,304748
TAINWALCHM,20190709,53,54.6,52.2,52.35,314
TAJGVK,20190709,190.5,195,188.8,192.8,5823
TAKE,20190709,123.7,124.75,121,121.35,106765
TALBROAUTO,20190709,144,146.75,140.85,143.4,7110
TALWALKARS,20190709,46.5,52.8,46.35,51.65,203264
TALWGYM,20190709,94,107.9,90.2,100.85,353763
TANLA,20190709,64,67.25,64,67.25,250583
TANTIACONS,20190709,2.35,2.35,2.35,2.35,60
TARAJEWELS,20190709,0.9,0.9,0.85,0.9,5169
TARAPUR,20190709,6.35,6.75,6.25,6.75,1352
TARMAT,20190709,31.85,32.85,30.45,31.1,9094
TASTYBITE,20190709,8795.7,8815,8532,8577.7,354
TATACHEM,20190709,592,598.2,588.15,593.8,502415
TATACOFFEE,20190709,76.1,78.75,76.1,78.05,188071
TATACOMM,20190709,451.05,455,446.15,449.35,47278
TATAELXSI,20190709,859,864.9,844.05,853.9,230084
TATAGLOBAL,20190709,263.1,266.25,261.45,263.55,1723027
TATAINVEST,20190709,871,882,871,874.2,8649
TATAMETALI,20190709,593.95,593.95,575.5,588.95,11942
TATAMOTORS,20190709,154,157.15,152.75,155.8,16112345
TATAMTRDVR,20190709,74.75,75.85,74,74.8,2076193
TATAPOWER,20190709,68.2,69.05,67.85,68.5,4835452
TATASPONGE,20190709,510.2,511.5,504,507.25,40519
TATASTEEL,20190709,469,472,462.55,468.45,6858580
TATASTLBSL,20190709,28.5,29.65,28.4,29,807768
TBZ,20190709,40.4,44.9,40.3,42.15,119909
TCI,20190709,284.1,293,284.1,291.1,7109
TCIDEVELOP,20190709,363.95,363.95,335.05,347,4
TCIEXP,20190709,633,639,615,618,12202
TCIFINANCE,20190709,11.35,12.2,11.05,11.9,16851
TCNSBRANDS,20190709,760,788,759.9,765.1,3182
TCPLPACK,20190709,325.05,339.45,325.05,326.75,1857
TCS,20190709,2174,2174.4,2104.55,2133.35,3977224
TDPOWERSYS,20190709,148.1,151,144.8,150.25,16529
TEAMLEASE,20190709,2990,3030.35,2960.15,3000.9,12653
TECHM,20190709,681,684,668.6,675.9,2180104
TECHNOE,20190709,254.1,261.35,254.1,260.1,21488
TECHNOFAB,20190709,25.4,25.4,23.5,24.85,957
TEJASNET,20190709,133,135.75,132.15,134.8,21889
TERASOFT,20190709,32.1,32.35,30.35,31.4,7206
TEXINFRA,20190709,43,46.45,43,46.45,2848
TEXMOPIPES,20190709,17.5,18.05,17.5,17.8,15498
TEXRAIL,20190709,60.7,60.7,58.55,58.95,162063
TFCILTD,20190709,82.25,84.6,80,80.4,106000
TFL,20190709,5.7,6,5.7,5.7,4215
TGBHOTELS,20190709,4.9,5.1,4.7,4.8,6143
THANGAMAYL,20190709,301,317,295.7,315.7,1866
THEINVEST,20190709,120,131.9,118,129.55,4786
THEMISMED,20190709,189.2,189.2,170.5,178.75,6514
THERMAX,20190709,1020,1060.05,1003.45,1044.35,140079
THOMASCOOK,20190709,189.4,195.9,185,193.7,191598
THYROCARE,20190709,458.65,467.8,455,466.65,7028
TI,20190709,12.45,12.7,11.75,12.45,66909
TIDEWATER,20190709,4835,4850,4805,4840,269
TIIL,20190709,424,435.75,422,422.05,1693
TIINDIA,20190709,381.4,387.75,380,383,56191
TIJARIA,20190709,11.65,12.65,10.7,11.2,19186
TIL,20190709,228,244.3,228,230.35,3602
TIMESGTY,20190709,36.5,36.9,34.7,36,1604
TIMETECHNO,20190709,90.1,94,88.65,91.2,66757
TIMKEN,20190709,689.25,720,689.25,716.9,28149
TINPLATE,20190709,127.65,129.9,125.85,129.25,146004
TIPSINDLTD,20190709,57.5,57.95,55.4,56.5,441
TIRUMALCHM,20190709,75,75.85,72.5,73.45,171746
TITAN,20190709,1175,1175,1073,1098.95,22143587
TMRVL,20190709,16.7,17.5,16.3,17.1,9309
TNPETRO,20190709,33.95,34.6,32.25,33.85,52006
TNPL,20190709,174.5,179.45,171,177.35,27670
TNTELE,20190709,1.65,1.65,1.65,1.65,5
TOKYOPLAST,20190709,48.15,51.4,48.1,49.7,1491
TORNTPHARM,20190709,1527.9,1560.45,1517,1546.25,128721
TORNTPOWER,20190709,294,300.7,291.4,299.15,1358745
TPLPLASTEH,20190709,137.1,137.1,126.25,127.05,833
TREEHOUSE,20190709,4.7,4.85,4.65,4.85,11389
TREJHARA,20190709,18.35,18.55,15.05,16.35,5175
TRENT,20190709,428.4,450,423,441.9,257680
TRF,20190709,107.7,109.9,107.1,108,17103
TRIDENT,20190709,59.9,60,58.75,59.55,300402
TRIGYN,20190709,56.7,59.35,56.7,58.5,19172
TRIL,20190709,10.5,11,10.4,10.9,26687
TRITURBINE,20190709,102.65,103.9,102.15,102.95,13547
TRIVENI,20190709,63.45,65.35,62.6,64.9,202733
TTKHLTCARE,20190709,584.6,599,580.65,586.85,214
TTKPRESTIG,20190709,6626,6670,6507.2,6582.9,3498
TTL,20190709,44.85,45.75,43.7,44.15,1637
TTML,20190709,3.9,3.9,3.9,3.9,345318
TV18BRDCST,20190709,22.2,23.3,22,22.9,1713736
TVSELECT,20190709,166.9,166.9,160,160.85,54088
TVSMOTOR,20190709,407,429.05,407,427.05,1328288
TVSSRICHAK,20190709,1800,1879.95,1775,1838.35,1265
TVTODAY,20190709,274.4,277.95,271,273.55,40354
TVVISION,20190709,2.25,2.25,2.25,2.25,860
TWL,20190709,55.25,56.85,54.1,54.4,226063
UBL,20190709,1371.3,1371.9,1346.65,1350.9,242864
UCALFUEL,20190709,139,139.5,137.5,138,3327
UCOBANK,20190709,19.1,19.8,18.8,18.9,524664
UFLEX,20190709,233.05,238.55,230.9,232.6,53445
UFO,20190709,181.1,183.35,177.25,180.4,18304
UGARSUGAR,20190709,14.3,14.4,14,14.25,37379
UJAAS,20190709,5.6,5.8,5.6,5.65,59261
UJJIVAN,20190709,273,285.8,269,284.2,1845075
ULTRACEMCO,20190709,4392,4544.85,4351.6,4498.7,376199
UMANGDAIRY,20190709,49.5,50.8,49.05,49.3,3059
UNICHEMLAB,20190709,170.85,174,169.1,172.25,12829
UNIENTER,20190709,83.25,85,79.1,84.4,12570
UNIONBANK,20190709,76.95,78.5,76.1,78.15,8843265
UNIPLY,20190709,63.1,65.45,62.5,64.7,185816
UNITECH,20190709,1.2,1.2,1.15,1.15,2183483
UNITEDBNK,20190709,10.15,10.25,10,10.1,259594
UNITEDTEA,20190709,292,302.95,292,299.6,226
UNIVCABLES,20190709,192.3,195.2,191,193.95,15992
UPL,20190709,660,660,632.25,640.05,7434335
URJA,20190709,2.15,2.2,2.1,2.2,833414
USHAMART,20190709,29.65,31.25,29.25,29.45,318238
UTINEXT50,20190709,276.7,278.99,276,276,6
UTINIFTETF,20190709,1215.5,1219.65,1204.45,1217.75,3119
UTISENSETF,20190709,421.53,421.53,405.01,407.42,2451
UTTAMSTL,20190709,9.55,9.55,9.1,9.25,45863
UTTAMSUGAR,20190709,110,113.8,109.4,112,36779
UVSL,20190709,0.1,0.1,0.05,0.1,1426940
V2RETAIL,20190709,175.9,176,170,171.65,11019
VADILALIND,20190709,485.5,521,485.5,518.45,8370
VAIBHAVGBL,20190709,865,875,840.2,841.65,19865
VAKRANGEE,20190709,35.3,36,34.65,35.9,2789650
VARDHACRLC,20190709,39.1,41.7,39.1,40.3,13638
VARDMNPOLY,20190709,3.9,3.9,3.6,3.65,3405
VARROC,20190709,457,467,457,465.2,11832
VASCONEQ,20190709,14.2,15.05,13.9,14.85,106999
VASWANI,20190709,8.15,8.5,7.6,7.95,11642
VBL,20190709,960.25,974.9,960.25,965.15,146730
VEDL,20190709,161.9,163.6,160,161.5,5086798
VENKEYS,20190709,1600,1627.8,1575,1602.9,131030
VENUSREM,20190709,23.15,23.95,23,23.35,5857
VESUVIUS,20190709,1100.1,1108,1090,1099.05,743
VETO,20190709,64.05,68,63.5,67.65,19601
VGUARD,20190709,233.1,239.35,231.3,238.25,398515
VHL,20190709,1920,1920,1846.05,1858.95,165
VICEROY,20190709,1.65,1.65,1.55,1.55,34270
VIDHIING,20190709,64.7,64.9,62.7,64.4,11110
VIJIFIN,20190709,0.5,0.5,0.45,0.5,33566
VIKASECO,20190709,6.1,6.1,5.6,5.6,1274436
VIKASMCORP,20190709,2.55,2.8,2.45,2.7,378699
VIMTALABS,20190709,168.15,174.95,167.1,170.2,11973
VINATIORGA,20190709,2090,2161,2035.05,2112.75,25518
VINDHYATEL,20190709,1165.25,1181,1145.25,1155.9,12098
VINYLINDIA,20190709,65.5,68.75,65.5,68.4,3984
VIPCLOTHNG,20190709,16.25,16.3,15.65,15.95,22497
VIPIND,20190709,433.7,447.95,424,443.85,134453
VIPULLTD,20190709,42.8,43.25,40.15,41.2,159821
VISAKAIND,20190709,365,370.7,360.25,362,8324
VISASTEEL,20190709,5.95,6.2,5.7,5.8,4618
VISESHINFO,20190709,0.05,0.1,0.05,0.05,866291
VISHNU,20190709,117.95,118.05,112.1,114.5,2940
VIVIDHA,20190709,0.35,0.35,0.25,0.35,71255
VIVIMEDLAB,20190709,15.9,16,15.1,15.5,317597
VLSFINANCE,20190709,55.4,55.4,52.15,52.3,9119
VMART,20190709,2163.1,2173.35,2010,2091.7,7826
VOLTAMP,20190709,1087.95,1087.95,1053.05,1083.15,5735
VOLTAS,20190709,606,607,587.05,596.35,1362713
VRLLOG,20190709,261.15,278,258.1,268.45,50462
VSSL,20190709,84.05,85.95,81.1,84,3548
VSTIND,20190709,3268.2,3310,3205.1,3273.3,8907
VSTTILLERS,20190709,1268.05,1268.05,1242.55,1259.35,1603
VTL,20190709,1040,1044,1032.55,1040.05,10077
WABAG,20190709,301.65,318.75,299,313.95,219701
WABCOINDIA,20190709,6149.05,6177,6120.1,6160.7,3116
WALCHANNAG,20190709,79.8,80.45,78.55,79.25,157091
WANBURY,20190709,13.4,13.95,13.1,13.9,1267
WEBELSOLAR,20190709,26.55,26.75,25.25,25.75,53677
WEIZFOREX,20190709,475.5,475.5,458,467.2,420
WEIZMANIND,20190709,31.3,32.9,30.2,31.65,1329
WELCORP,20190709,141.75,141.75,139.05,139.7,180532
WELENT,20190709,117.05,122.2,117.05,118.25,121533
WELINV,20190709,153.3,165,153.2,163.4,3885
WELSPUNIND,20190709,55,55.2,54,55.05,134898
WENDT,20190709,2457,2569.95,2457,2487.05,148
WHEELS,20190709,782.25,816.5,782,810.05,2041
WHIRLPOOL,20190709,1560,1570,1544.9,1550.65,21859
WILLAMAGOR,20190709,20.35,20.7,19.5,19.5,3938
WINDMACHIN,20190709,20.25,21.35,19.75,20,382871
WIPRO,20190709,267.5,270.75,264.25,265.5,2620062
WOCKPHARMA,20190709,350.95,367.45,347,360.25,716355
WONDERLA,20190709,274,278.2,270,271.9,7695
WSI,20190709,0.7,0.7,0.7,0.7,700
WSTCSTPAPR,20190709,229,236.5,229,235.45,42270
XCHANGING,20190709,51.15,53.8,51.15,52.1,8137
XELPMOC,20190709,64.95,66.9,62.05,66.85,4228
XLENERGY,20190709,0.6,0.6,0.6,0.6,800
XPROINDIA,20190709,33,34.85,33,34.5,3125
YESBANK,20190709,95,97,90.3,91.35,137863884
ZEEL,20190709,336.9,340.3,327.1,331.75,9036432
ZEELEARN,20190709,23.35,23.75,23.3,23.4,46805
ZEEMEDIA,20190709,12.65,12.7,12.05,12.4,509551
ZENITHBIR,20190709,0.4,0.45,0.4,0.4,77599
ZENITHEXPO,20190709,43,45.4,43,45.4,1110
ZENSARTECH,20190709,252,253.5,249.45,250.2,20305
ZENTEC,20190709,70.4,71.1,67.5,70.3,147219
ZICOM,20190709,1.35,1.4,1.3,1.3,7395
ZODIACLOTH,20190709,238.75,238.8,229.05,230,622
ZODJRDMKJ,20190709,33.3,33.3,30,31.3,125
ZUARI,20190709,136.7,138.7,131.3,132.8,19206
ZUARIGLOB,20190709,87.05,88.4,86.05,86.65,8732
ZYDUSWELL,20190709,1360.3,1360.3,1328,1332.95,4115
NSENIFTY,20190709,11531.60,11582.55,11461.00,11555.90,442520253,0
NIFTYJUNIOR,20190709,26806.85,26979.00,26607.20,26953.15,157349116,0
NIFTYMIDCAPLIQ15,20190709,4060.45,4089.45,4028.65,4080.10,122211261,0
NSE100,20190709,11626.45,11679.50,11553.45,11655.85,601945562,0
NIFTY200,20190709,5958.25,5987.00,5922.45,5975.80,1058298449,0
NSE500,20190709,9428.05,9473.40,9375.80,9455.65,1214460295,0
NSEMIDCAP150,20190709,6116.15,6155.70,6088.75,6148.70,471023703,0
MIDCAP50,20190709,4686.65,4741.40,4665.35,4733.25,364505645,0
NSEMIDCAP,20190709,17009.35,17140.90,16920.75,17118.10,456352887,0
NIFTYSMALLCAP250,20190709,-,-,-,5014.70,-,0
NIFTYSMALLCAP50,20190709,-,-,-,2926.95,-,0
NSESMLCAP100,20190709,6044.55,6084.05,6008.30,6077.40,-,0
NIFTYLARGEMIDCAP250,20190709,-,-,-,5810.86,1072969265,0
NIFTYMIDSMALLCAP400,20190709,-,-,-,5746.65,-,0
NIFTYAUTO,20190709,7591.50,7630.70,7538.65,7593.30,47860460,0
BANKNIFTY,20190709,30533.40,30702.10,30346.70,30569.15,259250655,0
NIFTYFINSERVICE,20190709,13357.05,13419.75,13220.40,13368.80,134627947,0
NIFTYFMGC,20190709,29539.90,29550.55,29259.40,29321.30,19743464,0
NSEIT,20190709,15381.35,15434.00,15123.60,15254.50,23588410,0
NIFTYMEDIA,20190709,1984.95,2001.45,1968.85,1984.35,63691857,0
NIFTYMETAL,20190709,2791.65,2811.55,2770.75,2788.05,71971971,0
NIFTYPHARMA,20190709,7810.15,8053.45,7795.25,8012.05,28911612,0
NIFTYPVTBANK,20190709,16899.75,16976.60,16776.60,16902.55,184853874,0
NIFTYPSUBANK,20190709,3091.80,3157.95,3072.40,3151.65,111448261,0
NIFTYREALTY,20190709,271.25,280.55,269.05,279.95,9996522,0
NIFTYCOMMODITIES,20190709,3458.45,3503.55,3453.95,3494.80,198267058,0
NIFTYCONSUMPTION,20190709,4646.40,4646.45,4584.90,4615.10,71471138,0
NIFTYCPSE,20190709,2168.05,2208.05,2157.55,2188.60,184783237,0
NIFTYENERGY,20190709,15350.00,15625.45,15326.85,15587.50,116856128,0
NIFTY100ESG,20190709,-,-,-,2144.67,498779213,0
NIFTY100ENHESG,20190709,-,-,-,2180.57,469418161,0
NIFTYINFRA,20190709,3259.40,3318.80,3252.05,3314.10,187458161,0
NIFTYMNC,20190709,12679.40,12686.55,12563.00,12628.50,35143783,0
NIFTYPSE,20190709,3418.30,3457.60,3403.65,3437.90,224239498,0
NIFTYSMEEMERGE,20190709,-,-,-,1460.70,818425,0
NIFTYSERVSECTOR,20190709,16564.75,16594.85,16429.45,16560.45,306511795,0
NIFTYSHARIAH25,20190709,-,-,-,4060.04,106641959,0
NIFTY50SHARIAH,20190709,-,-,-,2384.78,121785453,0
NIFTY500SHARIAH,20190709,-,-,-,2842.26,271932700,0
NIFTYABGROUP,20190709,-,-,-,3308.71,43938127,0
NIFTYMAHINDRA,20190709,-,-,-,10459.50,4534815,0
NIFTYTATA,20190709,-,-,-,6786.76,61569396,0
NIFTYTATA25CAP,20190709,-,-,-,4662.38,58730330,0
NIFTYABGROUP,20190709,-,-,-,3308.71,43938127,0
NIFTYLIQ15,20190709,3820.15,3892.60,3814.05,3881.40,272899442,0
NIFTY500VALUE50,20190709,-,-,-,4123.66,340680274,0
NIFTYALPHALOWVOL30,20190709,-,-,-,11448.23,120900848,0
NIFTYQUALLOWVOL30,20190709,-,-,-,7874.86,82297582,0
NIFTYALPHAQUALLOWVOL30,20190709,-,-,-,8922.62,91571165,0
NIFTYALPHAQUALVALLOWVOL30,20190709,-,-,-,6951.05,105006476,0
NIFTY50EQUALWEIGHT,20190709,12204.50,12274.15,12148.90,12238.50,442520253,0
NIFTY100EQUALWEIGHT,20190709,12897.65,12972.90,12827.10,12953.75,601945562,0
NIFTY100LOWVOL30,20190709,8556.65,8569.15,8506.75,8554.70,89488798,0
NSEDEFTY,20190709,-,-,-,5840.78,-,0
NIFTY50DIVPOINT,20190709,46.25,46.25,46.25,46.25,-,0
NIFTYDIVOPPS50,20190709,2573.40,2580.80,2552.30,2568.75,281693696,0
NIFTYALPHA50,20190709,12230.30,12408.45,12140.70,12393.40,208062468,0
NIFTY50ARBITRAGE,20190709,-,-,-,1833.28,-,0
NIFTY50FUTINDEX,20190709,-,-,-,3969.67,-,0
NIFTY50FUTTRINDEX,20190709,-,-,-,11574.94,-,0
NIFTYHIGHBETA50,20190709,-,-,-,1505.31,587350453,0
NIFTYLOWVOL50,20190709,-,-,-,10036.71,129584229,0
NIFTY200QUALITY30,20190709,-,-,-,9204.55,-,0
NIFTY50VALUE20,20190709,5256.50,5275.45,5221.60,5258.75,269768347,0
NIFTYGROWSECT15,20190709,5831.85,5869.20,5776.05,5836.45,170061730,0
NIFTY50TR2XLEV,20190709,6308.85,6364.40,6231.85,6335.45,-,0
NIFTY50PR2XLEV,20190709,4915.15,4958.45,4855.15,4935.85,-,0
NIFTY50TR1XINV,20190709,353.05,355.20,351.50,352.30,-,0
NIFTY50PR1XINV,20190709,399.95,402.40,398.20,399.10,-,0
NIFTY-GS-COMPSITE,20190709,2018.56,2018.98,2013.85,2015.54,-,0
NIFTY-GS-4-8YR,20190709,2082.66,2082.66,2080.85,2079.87,-,0
NIFTY-GS-8-13YR,20190709,1990.29,1990.82,1985.49,1987.76,-,0
NIFTY-GS-10YR,20190709,1835.35,1836.71,1829.43,1832.14,-,0
NIFTY-GS-10YR-CLN,20190709,957.45,958.18,954.26,955.72,-,0
NIFTY-GS-11-15YR,20190709,2128.88,2128.88,2123.92,2126.26,-,0
NIFTY-GS-15YRPLUS,20190709,2315.15,2315.42,2313.04,2310.57,-,0
VIX,20190709,13.85,14.22,13.35,13.69,0,0