20MICRONS,20190710,37.35,37.9,34.2,35.95,55438
21STCENMGM,20190710,17.25,17.25,17.25,17.25,35
3IINFOTECH,20190710,3.25,3.45,3.25,3.25,1445962
3MINDIA,20190710,22106.4,22113.9,21851.55,21985.3,701
3PLAND,20190710,8.3,8.3,7.9,8.25,612
5PAISA,20190710,228.9,228.9,216.6,219.35,3057
63MOONS,20190710,99,101.95,95,101.85,100177
8KMILES,20190710,85.2,89.6,83.35,86.75,274102
A2ZINFRA,20190710,11.2,11.2,10.25,10.45,162506
AARTIDRUGS,20190710,524.75,527.9,515,516.9,9599
AARTIIND,20190710,1734,1734,1620,1628.65,52362
AARVEEDEN,20190710,19.9,19.9,17.3,18.9,1697
AAVAS,20190710,1496,1521.8,1483.55,1499.65,48056
ABAN,20190710,37.55,39.25,36.8,37.2,130789
ABB,20190710,1524,1549.2,1486.55,1514.2,61995
ABBOTINDIA,20190710,8745,8919.9,8700,8883.8,1864
ABCAPITAL,20190710,90,91.15,89,89.5,682803
ABFRL,20190710,204,204.1,198.1,199.2,334181
ABSLNN50ET,20190710,268,268.1,268,268.1,900
ACC,20190710,1553.9,1568.4,1529.7,1536.05,591597
ACCELYA,20190710,856.6,865,850.35,861.6,1787
ACE,20190710,86.5,90,86.5,88.25,85647
ADANIENT,20190710,142,142.5,137.25,139.35,5548654
ADANIGAS,20190710,165.15,166.7,163.1,163.25,383523
ADANIGREEN,20190710,50.2,53,48.1,49.1,3006518
ADANIPORTS,20190710,406.95,408.8,402.35,405,2023029
ADANIPOWER,20190710,67.95,68.25,62.45,62.95,37061160
ADANITRANS,20190710,223,227,222.9,224.65,73831
ADFFOODS,20190710,283.5,288.5,276.3,282.05,15066
ADHUNIK,20190710,1.35,1.4,1.3,1.3,48036
ADHUNIKIND,20190710,83.5,85,82.8,83.1,2365
ADLABS,20190710,5,5.05,4.8,4.85,64596
ADORWELD,20190710,334,336.05,329,331.2,712
ADROITINFO,20190710,9.6,10.6,9.6,10.3,2739
ADSL,20190710,13.55,13.85,13.25,13.45,13193
ADVANIHOTR,20190710,57.5,58.65,57.45,57.75,2160
ADVENZYMES,20190710,164.55,164.55,156.45,158.95,63640
AEGISCHEM,20190710,216,218.25,213.1,214.15,104637
AGARIND,20190710,120.6,123.2,117.4,119.4,4976
AGCNET,20190710,104.55,109.6,97.5,105.05,4559
AGLSL,20190710,52,54.85,52,53.35,409
AGRITECH,20190710,54.3,54.95,52.05,52.95,13129
AGROPHOS,20190710,89.5,92.4,89.5,92.05,109069
AHLEAST,20190710,185.15,194.85,184.1,187.95,299
AHLUCONT,20190710,327.55,332,327,328.05,1103
AHLWEST,20190710,330,330,324,326.45,29
AIAENG,20190710,1775.3,1783.95,1742.05,1759.9,10059
AIONJSW,20190710,19,19.15,18,18.4,27354
AIRAN,20190710,20.65,23,20.65,22.5,4799
AJANTPHARM,20190710,918.75,922.1,907,910.5,117573
AJMERA,20190710,158.25,162.45,157.2,157.95,16741
AKSHARCHEM,20190710,274.95,278,266,270.2,768
AKSHOPTFBR,20190710,11.9,11.9,11,11.25,168777
AKZOINDIA,20190710,1741,1750.45,1734.95,1736.1,594
ALANKIT,20190710,28.9,29.4,28.2,28.6,443849
ALBERTDAVD,20190710,382.75,385.65,375.65,380.45,2112
ALBK,20190710,48.8,49.35,46.8,47.6,3126777
ALCHEM,20190710,1.15,1.25,1.15,1.2,4213
ALEMBICLTD,20190710,42.95,43.1,42.7,43,67040
ALICON,20190710,550,550,533,534.65,426
ALKALI,20190710,40.35,40.4,38.1,38.6,3195
ALKEM,20190710,1765.6,1795,1735,1776.1,15202
ALKYLAMINE,20190710,820,830.5,801,821,1519
ALLCARGO,20190710,97.2,98.4,95.7,97.7,55060
ALLSEC,20190710,307.1,315,296.55,301,4600
ALMONDZ,20190710,16.95,16.95,16.25,16.55,1191
ALOKTEXT,20190710,3.25,3.3,3.1,3.15,4354910
ALPA,20190710,18.4,18.4,17.65,17.75,11314
ALPHAGEO,20190710,382,385,369,377.2,6471
ALPSINDUS,20190710,0.8,0.8,0.8,0.8,14980
AMARAJABAT,20190710,640,651.4,638.15,647.55,569964
AMBER,20190710,830.25,835,826.1,828.65,12523
AMBIKCO,20190710,1046.15,1052.95,1034.15,1049.2,2886
AMBUJACEM,20190710,211.8,211.95,207.9,208.85,1424627
AMDIND,20190710,17.2,17.8,16.55,17.1,4242
AMJLAND,20190710,17.15,17.5,17,17.15,1182
AMRUTANJAN,20190710,292.65,297.5,292,295.65,8925
ANANTRAJ,20190710,29.7,30.3,29.7,30.05,152339
ANDHRABANK,20190710,23.05,23.3,22.6,22.7,522107
ANDHRACEMT,20190710,3.85,4,3.8,3.8,29566
ANDHRSUGAR,20190710,305.2,314,305.2,310.35,11933
ANIKINDS,20190710,9.45,10.7,9.4,9.9,10646
ANKITMETAL,20190710,0.45,0.5,0.4,0.45,43664
ANSALAPI,20190710,5.05,5.25,5,5.05,21444
ANSALHSG,20190710,5.75,5.8,5.45,5.5,22916
ANTGRAPHIC,20190710,0.85,0.9,0.85,0.9,25225
ANUP,20190710,477,480.05,472,476.95,6816
APARINDS,20190710,565.5,575,556.6,570.15,4506
APCL,20190710,163.7,163.7,157.55,161,707
APCOTEXIND,20190710,215,217,209,213.1,6619
APEX,20190710,255,273.65,252.05,253.45,48501
APLAPOLLO,20190710,1571.05,1609.25,1570.1,1589.2,34977
APLLTD,20190710,526.3,551.9,516.3,524.25,74444
APOLLO,20190710,116,116,114.1,114.7,7342
APOLLOHOSP,20190710,1327.95,1337.55,1313.05,1318.15,440764
APOLLOTYRE,20190710,187.05,188.5,185.6,187,996851
APOLSINHOT,20190710,890,890,857.05,879.25,4997
APTECHT,20190710,140.5,141.35,136.5,137.6,100955
ARCHIDPLY,20190710,30.1,30.95,29.7,30.05,3541
ARCHIES,20190710,20.1,20.3,19.5,19.95,9571
ARCOTECH,20190710,3,3,2.8,2.8,21537
ARIES,20190710,62.75,62.8,59,59.15,10791
ARIHANT,20190710,22.25,23.4,21.55,22.85,984
ARIHANTSUP,20190710,46.05,50.7,45.9,45.95,143813
ARMANFIN,20190710,420,420,409.35,411.25,1800
AROGRANITE,20190710,43.9,44.2,42.4,43.2,10029
ARROWGREEN,20190710,74.1,74.1,74.1,74.1,441
ARROWTEX,20190710,12.25,12.25,11.6,12,727
ARSHIYA,20190710,14.9,16.7,14.65,15.9,156632
ARSSINFRA,20190710,35.5,37.8,35.5,36,3954
ARVIND,20190710,63.15,63.85,57.9,59.4,10006043
ARVINDFASN,20190710,694,694,660.05,668.05,140630
ARVSMART,20190710,95.6,100.9,95.6,100.25,12121
ASAHIINDIA,20190710,209.1,211.2,206.25,208.85,17597
ASAHISONG,20190710,142.05,142.2,129.1,130.95,5451
ASAL,20190710,44.25,44.9,43.35,44.65,4656
ASHAPURMIN,20190710,18.7,18.7,17.7,18,14540
ASHIANA,20190710,115.8,116.95,115.2,116.25,68770
ASHIMASYN,20190710,9.05,9.9,9.05,9.65,29447
ASHOKA,20190710,134.9,136.5,132.5,133.2,72843
ASHOKLEY,20190710,84,85.65,83.55,84.8,14004112
ASIANHOTNR,20190710,121.05,127.05,121.05,125.2,331
ASIANPAINT,20190710,1317.8,1340.35,1312.05,1322.95,1115080
ASIANTILES,20190710,222.95,224.15,214.1,215,160888
ASPINWALL,20190710,136.2,145,136.2,143,411
ASSAMCO,20190710,1.4,1.45,1.4,1.4,19554
ASTEC,20190710,429.95,432.8,416,419.9,3830
ASTERDM,20190710,115.55,118.5,115.4,117.15,339022
ASTRAL,20190710,1294.95,1334.2,1288.4,1319.65,24256
ASTRAMICRO,20190710,82.4,83,80.65,81.55,51692
ASTRAZEN,20190710,1989.2,2052.5,1985.05,2013.1,7243
ASTRON,20190710,108.5,110,103.75,107.55,181592
ATFL,20190710,496.5,500.5,495,495.25,5344
ATLANTA,20190710,9.1,9.35,9.1,9.2,15274
ATLASCYCLE,20190710,33.5,36.75,33.5,36.7,3465
ATNINTER,20190710,0.1,0.1,0.05,0.05,5211
ATUL,20190710,3899.95,3929.35,3761,3785.8,25755
ATULAUTO,20190710,271.7,278,271.1,273.85,5349
AUBANK,20190710,665,678.95,646.6,656.65,377350
AURIONPRO,20190710,104.05,106.35,102.5,102.8,11013
AUROPHARMA,20190710,606.4,607,589.35,597.1,2423999
AUSOMENT,20190710,35,35,33.1,35,836
AUTOAXLES,20190710,1016.65,1019.2,995,998.75,4527
AUTOIND,20190710,53.45,55.9,51.1,51.65,122562
AVADHSUGAR,20190710,303.1,308.95,287.5,289.5,37161
AVANTIFEED,20190710,338.4,351,338.3,341.3,227656
AVTNPL,20190710,23.4,24.5,22.65,23,48126
AXISBANK,20190710,786.65,790,764.55,769.25,5814417
AXISCADES,20190710,63.9,63.95,54.65,58.4,521139
AXISGOLD,20190710,3018,3025,2981.05,2999.1,103
AXISNIFTY,20190710,1190.99,1190.99,1181.01,1181.67,71
AYMSYNTEX,20190710,34.1,36.35,34.1,35.45,4730
BAFNAPHARM,20190710,5.4,5.75,5.35,5.65,13310
BAGFILMS,20190710,3.35,3.4,3.2,3.3,43384
BAJAJ-AUTO,20190710,2790,2793.95,2720.55,2740.4,378373
BAJAJCON,20190710,318.05,321.1,315.15,318.1,23177
BAJAJELEC,20190710,482.95,486.8,453.5,457.75,139779
BAJAJFINSV,20190710,7819.9,7907.2,7602.65,7658.2,506277
BAJAJHIND,20190710,7.25,7.35,7.15,7.2,640393
BAJAJHLDNG,20190710,3617.7,3630,3558.1,3580.9,19690
BAJFINANCE,20190710,3599.95,3599.95,3412,3429.05,2909584
BALAJITELE,20190710,53.2,54,52.05,53.25,20398
BALAMINES,20190710,350,354,347.15,348.65,7022
BALAXI,20190710,69.1,69.1,69.1,69.1,222
BALKRISHNA,20190710,28.05,28.15,26,26.3,9710
BALKRISIND,20190710,729,736.55,708.05,720.7,490077
BALLARPUR,20190710,1.7,1.7,1.55,1.6,398851
BALMLAWRIE,20190710,180.9,182.7,179.55,180.05,34435
BALPHARMA,20190710,51.4,54.5,50.6,50.9,6696
BALRAMCHIN,20190710,148.25,155.5,148.25,154.2,1003828
BANARBEADS,20190710,44,44.3,44,44,1985
BANARISUG,20190710,1429.95,1429.95,1405,1414.8,39
BANCOINDIA,20190710,117.8,118.8,117,117.15,6509
BANDHANBNK,20190710,524.3,537.95,524,534.55,237789
BANG,20190710,35.25,36.5,34.4,34.7,2756
BANKBARODA,20190710,126.75,127.25,123.7,124.25,15786409
BANKBEES,20190710,3128.95,3138.59,3105.55,3112.42,6210
BANKINDIA,20190710,86.75,86.9,84.15,85.3,9679981
BANSWRAS,20190710,65.55,66.9,65,66.5,2489
BARTRONICS,20190710,3.4,3.65,3.4,3.45,4213
BASF,20190710,1232.35,1242.7,1185.05,1191.05,6197
BASML,20190710,136.05,145,136.05,136.9,2132
BATAINDIA,20190710,1381.5,1390,1361.55,1367.55,415397
BAYERCROP,20190710,3335,3364,3300.55,3346.3,26052
BBL,20190710,1010.75,1017.9,991,996.5,2011
BBTC,20190710,900.1,916,900,905.3,37730
BCG,20190710,3.7,3.8,3.65,3.65,498502
BDL,20190710,305.5,306.35,297,299.4,25366
BEARDSELL,20190710,14.5,15.6,12.75,13.85,1295
BEDMUTHA,20190710,16,18.25,15.8,16.85,129125
BEL,20190710,107.45,107.45,103.3,103.85,8200835
BEML,20190710,870,876.6,848.1,854.15,546698
BEPL,20190710,63.9,64.2,63,63.55,262088
BERGEPAINT,20190710,306.75,310.6,305.65,306.8,520778
BFINVEST,20190710,262.1,274.4,260.5,270.25,158342
BFUTILITIE,20190710,200.1,207.9,199.6,205.4,876425
BGLOBAL,20190710,1.7,1.75,1.65,1.65,40276
BGRENERGY,20190710,50.15,50.45,48.1,48.75,59224
BHAGERIA,20190710,258,259.6,250,255.05,12461
BHAGYANGR,20190710,24.15,24.3,24,24,7339
BHAGYAPROP,20190710,23.1,24,23.1,23.7,7933
BHANDARI,20190710,1.65,1.7,1.6,1.65,44351
BHARATFORG,20190710,450.9,455.4,439.4,443.2,685065
BHARATGEAR,20190710,92,93.85,91.15,92,6447
BHARATRAS,20190710,4054.05,4225,4051,4141.15,2035
BHARATWIRE,20190710,33.95,34,32.8,33,6588
BHARTIARTL,20190710,362.9,364.9,353.65,358.55,5201801
BHEL,20190710,67.95,68.2,66.2,66.75,7966262
BIGBLOC,20190710,29,29,27.4,28.45,180
BIL,20190710,305.4,305.4,291,299.95,185
BILENERGY,20190710,3.05,3.05,3.05,3.05,71069
BINDALAGRO,20190710,12.65,12.95,12.4,12.6,7092
BIOCON,20190710,245.65,247.95,244.5,246.6,1261188
BIOFILCHEM,20190710,5.75,6,5.5,5.7,3703
BIRLACABLE,20190710,82.7,97.45,82.65,91.1,391793
BIRLACORPN,20190710,612.8,623,600,612.1,116598
BIRLAMONEY,20190710,45.1,45.15,43.5,43.75,29535
BKMINDST,20190710,2.7,2.85,2.7,2.7,3844
BLBLIMITED,20190710,3.9,4.05,3.85,4.05,4039
BLISSGVS,20190710,160.05,160.25,158.4,158.6,301797
BLKASHYAP,20190710,11.4,11.7,10.8,11.45,190383
BLS,20190710,70.1,71.15,68.3,70.35,134391
BLUEBLENDS,20190710,2.2,2.2,2.2,2.2,5
BLUECOAST,20190710,3.95,3.95,3.8,3.95,2757
BLUEDART,20190710,2619,2621.35,2600,2606.85,918
BLUESTARCO,20190710,737,751.95,730.1,732.95,15969
BODALCHEM,20190710,95.6,99.85,93.7,94.15,36309
BOMDYEING,20190710,102.45,103.9,100.75,101.5,562966
BOROSIL,20190710,167,169.9,161.25,162.75,28352
BOSCHLTD,20190710,15983,16049.95,15801.2,15915.45,8206
BPCL,20190710,360.15,363.4,346,349.6,3957006
BPL,20190710,22,22.05,20.5,20.8,33326
BRFL,20190710,6.25,6.5,6.1,6.3,10692
BRIGADE,20190710,273.8,281.95,265,266.7,99120
BRITANNIA,20190710,2762,2805,2742.9,2769.55,356987
BRNL,20190710,82.55,85,82,82.65,12998
BROOKS,20190710,41,41.95,40.6,40.9,6281
BSE,20190710,592.05,594.5,586,588.5,32171
BSELINFRA,20190710,1.4,1.4,1.35,1.4,14556
BSL,20190710,29.15,29.5,27.8,28.9,9659
BSLGOLDETF,20190710,3199,3199,3155,3174.95,7
BSLNIFTY,20190710,130,130,124.51,124.7,516
BSOFT,20190710,81.85,82.8,74,76.95,2331589
BURNPUR,20190710,1.8,1.8,1.8,1.8,15044
BUTTERFLY,20190710,169.4,170.2,163.15,164.3,2909
BVCL,20190710,15.8,15.8,15.8,15.8,1960
BYKE,20190710,24.6,24.6,23.55,23.75,17867
CADILAHC,20190710,230.9,232.95,227.25,228.3,811882
CALSOFT,20190710,16.8,17.05,16.4,17,49332
CAMLINFINE,20190710,60.05,61.5,59,59.75,223662
CANBK,20190710,277,279.35,272.35,275.3,5873864
CANFINHOME,20190710,366.45,369.9,362.1,365.8,361638
CANTABIL,20190710,229,233.05,229,231.2,2411
CAPACITE,20190710,268.7,272.25,268.7,271.2,61886
CAPLIPOINT,20190710,421.85,423.3,414,415.05,6708
CAPTRUST,20190710,133.2,133.2,113,114.45,2341
CARBORUNIV,20190710,344.6,348.7,344.45,346.05,14852
CAREERP,20190710,64.35,64.35,62.25,62.3,9939
CARERATING,20190710,897.05,900.05,878.05,887.7,11296
CASTEXTECH,20190710,0.75,0.8,0.7,0.75,134422
CASTROLIND,20190710,126.15,127.4,125.2,125.65,708113
CCHHL,20190710,5.4,5.4,5.15,5.4,17255
CCL,20190710,238.5,241.95,237.95,241.05,10401
CDSL,20190710,208.15,211.85,205.85,206.9,115062
CEATLTD,20190710,900,910.2,895,901.05,130485
CEBBCO,20190710,16.85,16.9,16.2,16.25,9029
CELEBRITY,20190710,6.3,6.45,6.1,6.25,4256
CELESTIAL,20190710,5,5.15,4.95,5.15,66432
CENTENKA,20190710,212.2,215,207.1,210.4,26117
CENTEXT,20190710,3.65,3.7,3.55,3.6,41460
CENTRALBK,20190710,19.95,20.15,19.75,19.85,412107
CENTRUM,20190710,25.05,26.4,25.05,26,78592
CENTUM,20190710,500,534.6,500,526.2,1497
CENTURYPLY,20190710,160,160.45,150.3,151.85,183294
CENTURYTEX,20190710,911.65,920.1,890,895.2,555437
CERA,20190710,2900,2956.95,2880,2900.6,2416
CEREBRAINT,20190710,23.9,25.25,23.9,24.45,658253
CESC,20190710,789.85,794,770,774.5,673637
CESCVENT,20190710,448.3,450,435.05,441.85,2043
CGCL,20190710,155.05,157.65,153.05,155.7,405359
CGPOWER,20190710,23.05,23.35,22.2,22.4,2104623
CHALET,20190710,301,302.6,292.9,294.1,509472
CHAMBLFERT,20190710,165.2,168.95,157.25,158.6,234913
CHEMFAB,20190710,176.95,176.95,169,169.3,1755
CHENNPETRO,20190710,189.8,189.8,180.1,182.2,331438
CHOLAFIN,20190710,283.25,286.8,277.35,279.85,292655
CHOLAHLDNG,20190710,480,502.9,480,496.8,30212
CHROMATIC,20190710,0.6,0.6,0.6,0.6,250
CIGNITITEC,20190710,304.2,304.2,296,301.1,2988
CIMMCO,20190710,24.95,25.4,24.5,24.55,10341
CINELINE,20190710,36.8,37.45,35.1,35.7,3443
CINEVISTA,20190710,5,5.25,4.95,4.95,2462
CIPLA,20190710,545.35,551.15,541.85,544.95,1045560
CKFSL,20190710,3.8,3.8,3.8,3.8,9945
CLEDUCATE,20190710,96.05,99,93.65,96.2,2038
CLNINDIA,20190710,297.25,302.95,297.25,300.7,5687
CMICABLES,20190710,108.35,109.5,106.35,107.8,6380
CNOVAPETRO,20190710,11,11.2,10.6,10.85,8127
COALINDIA,20190710,231.4,234.5,230.05,233.35,5900374
COCHINSHIP,20190710,373.7,374.75,370,372.05,30249
COFFEEDAY,20190710,220.15,221,217,217.8,26948
COLPAL,20190710,1164.45,1165.4,1149.2,1150.55,431465
COMPINFO,20190710,12.95,13,12.6,12.7,39584
COMPUSOFT,20190710,8.6,8.6,8.15,8.25,6551
CONCOR,20190710,551,559.75,550.7,555.35,599498
CONFIPET,20190710,35,35.45,34.35,35.15,89806
CONSOFINVT,20190710,38.8,41.35,38.8,41.35,516
CONTROLPR,20190710,231.2,234.85,228,230.6,1160
CORALFINAC,20190710,14.5,15.15,14.2,14.85,8604
CORDSCABLE,20190710,53.5,53.9,52.15,52.5,6915
COROMANDEL,20190710,400,404.9,389,392.55,144306
CORPBANK,20190710,28.4,28.5,27.6,27.65,331235
COSMOFILMS,20190710,213.3,216,212.75,213.25,10606
COUNCODOS,20190710,2.15,2.15,2.05,2.15,25410
COX&KINGS,20190710,24.55,24.55,24.55,24.55,31760
CPSEETF,20190710,26.26,26.6,26.05,26.17,464840
CREDITACC,20190710,495,500.45,487.35,495.25,80750
CREST,20190710,108.55,111,107,109.2,1657
CRISIL,20190710,1432.7,1460,1432.25,1444.85,3412
CRMFGETF,20190710,3190,3190,3140,3149,2106
CROMPTON,20190710,226.25,231.75,225,225.85,603736
CTE,20190710,32,33.9,29.25,30.1,5003
CUB,20190710,200,203.3,198.1,199.05,549270
CUBEXTUB,20190710,12.65,12.65,11.6,11.75,2748
CUMMINSIND,20190710,745.1,750.9,740.2,741.9,235558
CUPID,20190710,115.1,117.5,110.7,113.05,16231
CYBERTECH,20190710,52.5,55.75,52.5,53.8,35620
CYIENT,20190710,539.9,545,534.65,538.75,59552
DAAWAT,20190710,21.05,21.05,20.4,20.75,471280
DABUR,20190710,404,410.9,404,409.75,1681840
DALBHARAT,20190710,994,997,978,989.15,7625
DALMIASUG,20190710,101.5,101.5,98.05,98.5,86015
DAMODARIND,20190710,33.4,33.4,31.1,32.55,3257
DATAMATICS,20190710,91.15,92.7,90.1,90.35,24442
DBCORP,20190710,187.95,191.8,187.95,190.55,139452
DBL,20190710,428.4,435.1,416.1,419.55,228709
DBREALTY,20190710,11.25,11.5,10.8,10.95,165049
DBSTOCKBRO,20190710,11,11,10.5,10.5,847
DCAL,20190710,217.5,219.85,210,210.3,79510
DCBBANK,20190710,228.5,234.8,227,231.8,585701
DCM,20190710,30.15,30.15,27.25,27.8,9587
DCMSHRIRAM,20190710,569.95,574.7,542.55,545.8,109930
DCW,20190710,16.55,17.25,16.45,16.55,294268
DECCANCE,20190710,381.6,389.95,381.6,385.2,2801
DEEPAKFERT,20190710,106.35,109,104.25,104.65,130279
DEEPAKNTR,20190710,297,303,296.7,300.05,149568
DEEPIND,20190710,134.1,137.85,129,130.55,14604
DELTACORP,20190710,167,168.85,164,166.55,473371
DELTAMAGNT,20190710,47.7,47.7,44.25,44.3,1049
DEN,20190710,54.3,58.5,54.3,56.1,37286
DENORA,20190710,229.45,229.45,222.05,225.05,808
DFMFOODS,20190710,234.95,235.05,222.4,226.05,12300
DGCONTENT,20190710,11.5,11.9,11.5,11.85,12480
DHAMPURSUG,20190710,190.55,191.5,186.3,186.9,233993
DHANBANK,20190710,17.25,18.05,17.05,17.9,627186
DHANUKA,20190710,408.2,415,404.35,405.9,5106
DHARSUGAR,20190710,8.35,8.65,8.35,8.4,1639
DHFL,20190710,71.25,74.05,69.05,70.1,22328168
DHUNINV,20190710,212,219.05,208,209.55,410
DIAMONDYD,20190710,785.25,809.95,777.1,781.85,3651
DICIND,20190710,316.1,320.5,315,318.35,538
DIGJAMLTD,20190710,1.6,1.6,1.6,1.6,18123
DISHTV,20190710,28.05,28.4,25.6,26.15,37696600
DIVISLAB,20190710,1609,1633.75,1597.55,1623.45,685813
DIXON,20190710,2244.5,2272.35,2230,2261.25,1801
DLF,20190710,184.05,184.05,175.25,177.7,9142852
DLINKINDIA,20190710,96,98.3,94.7,95.2,27066
DMART,20190710,1370,1384.95,1345,1350.8,239044
DNAMEDIA,20190710,0.55,0.65,0.55,0.55,26598
DOLLAR,20190710,244.9,244.9,236,236.2,878
DOLPHINOFF,20190710,28.9,29.45,28.35,28.8,35983
DONEAR,20190710,30.3,30.3,29.3,29.7,14530
DPSCLTD,20190710,10.2,10.2,9.7,9.8,1904
DQE,20190710,3.9,3.9,3.9,3.9,1581
DREDGECORP,20190710,391.1,398,381.75,383.65,85276
DRREDDY,20190710,2594,2602.9,2572.4,2584.65,311159
DSSL,20190710,29,30.3,28.2,28.5,331
DTIL,20190710,187.65,188.7,180.1,183.5,1655
DUCON,20190710,7.25,7.8,7.25,7.5,138098
DVL,20190710,85.6,87.7,85.35,86.4,4963
DWARKESH,20190710,24.8,25.2,24.3,24.65,197748
DYNAMATECH,20190710,1375.45,1396.7,1350,1351.2,1251
DYNPRO,20190710,108.2,113,108.2,111.6,3093
EASTSILK,20190710,1.25,1.3,1.25,1.3,6309
EASUNREYRL,20190710,4.4,4.4,4.4,4.4,2511
ECLERX,20190710,678.35,682,672,673.05,7112
EDELWEISS,20190710,158.35,170.25,157.5,166.55,1660597
EICHERMOT,20190710,18990,19270.95,18650,18751,83121
EIDPARRY,20190710,169.15,171.6,164.3,165.2,60841
EIHAHOTELS,20190710,343.45,345,337,340.85,1332
EIHOTEL,20190710,176.8,177.35,172.5,174.9,49408
EIMCOELECO,20190710,379.45,385,358.65,364.5,2337
EKC,20190710,24.65,24.9,24.4,24.5,12280
ELAND,20190710,6.5,6.75,6.4,6.45,3131
ELECON,20190710,44.2,44.75,43.1,43.35,40980
ELECTCAST,20190710,16.45,16.6,16.25,16.3,31412
ELECTHERM,20190710,225.5,225.5,207.4,207.65,19864
ELGIEQUIP,20190710,257.15,259.65,256,257.75,7894
ELGIRUBCO,20190710,18.55,20.5,18.55,19.3,2786
EMAMILTD,20190710,299.9,303.7,294.05,296.7,302451
EMAMIPAP,20190710,83,83,80.55,82,3676
EMAMIREAL,20190710,57.3,59.6,56.25,57.6,31158
EMCO,20190710,2.5,2.5,2.3,2.4,17216
EMKAY,20190710,71.15,72.95,70,70.15,9396
EMMBI,20190710,153.05,153.05,140.8,143.35,24724
ENDURANCE,20190710,1010,1010,999,1000.25,18966
ENERGYDEV,20190710,6.1,6.15,5.85,5.95,23013
ENGINERSIN,20190710,109.7,111.2,108.1,110.6,1415228
ENIL,20190710,416.55,427.8,403.25,406.25,546
EON,20190710,22.7,22.7,21.55,22,15206
EQUITAS,20190710,117.15,118.45,113.65,115.1,2349640
ERIS,20190710,486.4,495.45,486.4,491.95,10963
EROSMEDIA,20190710,16.05,16.3,15.6,15.6,1952950
ESABINDIA,20190710,1066.95,1081.95,1060,1077.05,1089
ESCORTS,20190710,537.9,544.9,531.5,537.65,1904896
ESSARSHPNG,20190710,8,8.55,7.75,8.3,10204
ESSELPACK,20190710,130.65,130.65,129.65,130,104173
ESTER,20190710,29.2,29.95,28.55,28.95,19831
EUROMULTI,20190710,0.6,0.6,0.55,0.55,400
EUROTEXIND,20190710,12.75,12.75,12.75,12.75,449
EVEREADY,20190710,69.9,72.3,68.35,71.45,184676
EVERESTIND,20190710,396.7,403,390,391.45,15015
EXCEL,20190710,1.75,1.75,1.75,1.75,65893
EXCELCROP,20190710,2936.55,2980,2912.45,2925.95,1282
EXCELINDUS,20190710,926,932.9,911.05,915.8,2150
EXIDEIND,20190710,200,202.7,198.2,199.25,871578
EXPLEOSOL,20190710,382.3,384,381,381.05,2138
FACT,20190710,38.25,39.9,38.05,38.4,140582
FAIRCHEM,20190710,537.8,545,531,534.35,3501
FCL,20190710,32.45,32.65,31.7,32.2,59694
FCONSUMER,20190710,40.4,40.5,39.6,39.8,496651
FCSSOFT,20190710,0.25,0.25,0.2,0.2,948145
FDC,20190710,172.75,173.9,166.45,167.25,20065
FEDERALBNK,20190710,106.7,107.85,104.9,105.3,8044545
FEL,20190710,35.05,35.2,33.75,34,143913
FELDVR,20190710,33,33.5,31.4,32.15,25923
FIEMIND,20190710,452.85,460,447,448.55,11958
FILATEX,20190710,36.3,37.5,36.25,37.1,496916
FINCABLES,20190710,400.15,404.2,396,398.75,25416
FINEORG,20190710,1400,1400,1375.5,1382.9,2492
FINPIPE,20190710,505.6,509.5,498.95,499.65,23047
FLEXITUFF,20190710,26.9,28.2,24.45,26.7,7512
FLFL,20190710,471.8,473.1,468,471.15,7081
FMGOETZE,20190710,585.25,600,580.85,585.15,3846
FMNL,20190710,38.85,38.85,37.5,38.85,33756
FORTIS,20190710,129.35,130.15,127.2,128.7,562637
FOSECOIND,20190710,1254.85,1260.05,1232.5,1236.05,748
FRETAIL,20190710,478.45,482.5,470,471.25,139224
FSC,20190710,606.45,620,586,594.5,5385
FSL,20190710,51.1,52.2,50.65,51.8,1344184
GABRIEL,20190710,103.5,103.95,100,100.45,38533
GAEL,20190710,141.4,141.4,131.1,136.15,220367
GAIL,20190710,148.3,149.2,144.3,144.95,6748678
GAL,20190710,4.1,4.1,3.7,3.9,6045
GALAXYSURF,20190710,1245.75,1248.35,1228.3,1242.15,2268
GALLANTT,20190710,38.05,39.25,36.4,37.2,12093
GALLISPAT,20190710,36.65,36.65,31.1,31.75,247554
GAMMNINFRA,20190710,0.35,0.45,0.35,0.4,302448
GANDHITUBE,20190710,382,391.4,375,376.1,4593
GANECOS,20190710,284.85,296.9,276.6,281.6,12308
GANESHHOUC,20190710,43.6,44.9,43,43.4,19746
GANGESSECU,20190710,41.5,42,41.2,41.3,6881
GARDENSILK,20190710,13.95,14.2,13.6,13.65,5854
GARFIBRES,20190710,1210,1220,1187,1203.5,107716
GATI,20190710,69.95,71.4,68.3,69.65,429212
GAYAHWS,20190710,0.7,0.75,0.7,0.75,8539
GAYAPROJ,20190710,151,151.95,148.6,149.3,8965
GDL,20190710,124.8,124.8,121,121.55,61419
GEECEE,20190710,111,112.1,110.35,110.65,598
GENESYS,20190710,104.35,104.35,98.3,99.45,9642
GENUSPAPER,20190710,5.55,5.75,5.45,5.6,48095
GENUSPOWER,20190710,22.1,22.95,21.9,22.75,138645
GEOJITFSL,20190710,31.9,32.6,31.9,32.05,76522
GEPIL,20190710,862.15,866.45,840.2,846.45,6720
GESHIP,20190710,248.45,249.9,238.9,241.15,21567
GET&D,20190710,234,234.3,229,232.5,12597
GHCL,20190710,225.4,226.9,220.05,222.1,36730
GICHSGFIN,20190710,259.95,265.8,258,259.2,73558
GICRE,20190710,224.4,234.7,222.15,231.1,137869
GILLANDERS,20190710,39,40.95,38.6,39.5,1566
GILLETTE,20190710,7148.5,7151,6955.35,6987.8,4201
GINNIFILA,20190710,9.8,9.8,9.25,9.5,31902
GIPCL,20190710,71.45,72.75,70,71.35,57740
GKWLIMITED,20190710,649,653,617.95,649.15,345
GLAXO,20190710,1170,1171.75,1150.05,1165.8,26185
GLENMARK,20190710,451,451,441,445.9,1068742
GLOBALVECT,20190710,58,58.7,55.95,58.2,6723
GLOBOFFS,20190710,8.8,9.05,8.7,8.75,5130
GLOBUSSPR,20190710,122.65,127,122.65,123.6,19309
GMBREW,20190710,429.75,429.75,409.4,416.15,44014
GMDCLTD,20190710,71.1,71.9,70.7,70.95,62777
GMMPFAUDLR,20190710,1329.9,1329.9,1255.2,1263.6,3861
GMRINFRA,20190710,15.4,15.4,15,15.05,6198754
GNA,20190710,248.95,252.15,236.15,240.15,51042
GNFC,20190710,234.9,237.25,231,232.65,165567
GOACARBON,20190710,315,330,310.65,318.4,107434
GOCLCORP,20190710,245.05,252.7,239.05,240.25,2408
GODFRYPHLP,20190710,797.6,797.6,761,772.45,37056
GODREJAGRO,20190710,501.5,503.25,490.3,493.4,23254
GODREJCP,20190710,646.4,651.25,635,637.75,1278283
GODREJIND,20190710,485,492.9,482.45,485.45,649102
GODREJPROP,20190710,901.75,921,900,908.7,470064
GOKEX,20190710,90.75,93.9,90.7,92.25,23681
GOKUL,20190710,12.65,13.2,12.65,13.05,8336
GOKULAGRO,20190710,12.3,12.6,12.05,12.15,5980
GOLDBEES,20190710,3020.05,3020.05,3006,3016.2,5804
GOLDENTOBC,20190710,32,33.4,31.5,31.55,1480
GOLDIAM,20190710,110.25,115.8,108.9,113.7,119998
GOLDSHARE,20190710,3040,3048.75,3030.3,3035.45,490
GOLDTECH,20190710,9.15,9.9,9.1,9.4,11828
GOODLUCK,20190710,63.35,64.5,63.35,64.05,11480
GPIL,20190710,208.1,213.7,206.5,210.5,21387
GPPL,20190710,82.55,84.6,81.7,82.6,167684
GPTINFRA,20190710,47.9,48.7,43.1,48.05,151844
GRANULES,20190710,96.15,97.55,94.1,95.1,333825
GRAPHITE,20190710,306,312.8,305,306.1,915111
GRASIM,20190710,907.7,918.9,904.75,913.45,990345
GRAVITA,20190710,55.5,58.8,52.7,56.35,75882
GREAVESCOT,20190710,136.7,138.75,136.05,138,140777
GREENLAM,20190710,814,814,759.15,784.95,1684
GREENPLY,20190710,164.7,167.95,162.65,166.2,45230
GREENPOWER,20190710,5,5.25,4.95,5,90587
GRINDWELL,20190710,591.6,603.45,585.1,598.75,14575
GRPLTD,20190710,990,1025,982,993,15
GRSE,20190710,118.7,119.5,116.3,116.95,75584
GRUH,20190710,281.95,283.15,276,277.35,299925
GSCLCEMENT,20190710,18.8,19.15,18.5,18.9,7167
GSFC,20190710,87.5,88.5,86.5,86.85,453218
GSKCONS,20190710,7655.15,7697.5,7436.05,7483.25,17364
GSPL,20190710,183.1,188.3,182.35,187.6,79630
GSS,20190710,47.75,50,47.75,48,585821
GTL,20190710,2.7,2.8,2.6,2.75,64023
GTLINFRA,20190710,0.75,0.75,0.7,0.75,305871
GTNIND,20190710,7.55,7.55,6.95,7.1,713
GTNTEX,20190710,8.2,8.2,7.7,7.8,642
GTPL,20190710,58,65.8,53.05,53.55,150560
GUFICBIO,20190710,72.35,72.6,70.1,70.45,9101
GUJALKALI,20190710,500.9,507,492.3,502.05,10796
GUJAPOLLO,20190710,144.05,149,136.1,138.05,2082
GUJFLUORO,20190710,909.6,928,900.2,920.9,29046
GUJGASLTD,20190710,164.3,167.7,161.3,166.6,193893
GUJRAFFIA,20190710,11.7,11.7,11.7,11.7,91
GULFOILLUB,20190710,841.8,847,837,844.6,8991
GULFPETRO,20190710,48.95,49.95,46,46.85,31645
GULPOLY,20190710,42.1,44.35,40.65,41.7,10405
GVKPIL,20190710,5.85,5.9,5.7,5.75,1293344
HAL,20190710,675.05,679.6,665.3,670.9,4161
HARITASEAT,20190710,388,408.05,387.25,403.25,10443
HARRMALAYA,20190710,67.05,68.8,66.3,66.9,11551
HATHWAY,20190710,21.5,22.35,21.5,21.7,46576
HATSUN,20190710,708,708,665.5,702.05,14429
HAVELLS,20190710,741.8,742,720,726.55,1930823
HBLPOWER,20190710,22.55,23.25,22.55,22.75,123082
HBSL,20190710,7,7,7,7,35
HCC,20190710,11.15,11.3,10.75,10.8,1105678
HCG,20190710,138.05,140.1,132.2,133.6,28915
HCL-INSYS,20190710,12.05,12.15,11.75,11.9,207952
HCLTECH,20190710,1014,1035,1013.1,1018.9,865800
HDFC,20190710,2232,2253.4,2220,2227.75,1544391
HDFCAMC,20190710,1955.1,1979.85,1925,1945.25,91971
HDFCBANK,20190710,2378.75,2398,2366.25,2388.75,2892287
HDFCLIFE,20190710,458,460,454.1,455.75,790156
HDFCMFGETF,20190710,3094.55,3120,3094.5,3110.05,1031
HDFCNIFETF,20190710,1208.6,1212.68,1203.61,1204.46,1334
HDFCSENETF,20190710,4100,4100,4060,4078.06,87
HDIL,20190710,15.6,15.75,15,15.2,1744939
HEG,20190710,1275,1318,1273,1281.8,232254
HEIDELBERG,20190710,191.55,193.6,189,190.1,87532
HERCULES,20190710,98.1,99.25,96.5,96.95,2257
HERITGFOOD,20190710,401.05,404,396.1,399.3,13369
HEROMOTOCO,20190710,2450,2459,2392,2400,458641
HESTERBIO,20190710,1765.3,1775.05,1752,1755.55,1851
HEXATRADEX,20190710,15.1,15.15,15,15,2210
HEXAWARE,20190710,350.2,362.4,350.2,359.2,1275575
HFCL,20190710,20,20.4,19.75,20.15,1584079
HGINFRA,20190710,261.55,264.95,255.8,258.65,12423
HGS,20190710,626.15,639.95,626.15,631.35,5674
HIGHGROUND,20190710,2.2,2.2,2.2,2.2,34943
HIKAL,20190710,164.8,167,163.5,164.3,38486
HIL,20190710,1580,1580.1,1532,1542.55,3608
HILTON,20190710,12.6,12.6,11.75,11.75,3442
HIMATSEIDE,20190710,152.65,154.2,149.05,150,42861
HINDALCO,20190710,196,197.4,192.5,193.65,5239125
HINDCOMPOS,20190710,190,193.95,185.3,191.15,297
HINDCOPPER,20190710,38.4,38.4,37.7,37.8,264288
HINDMOTORS,20190710,6.45,6.6,6.45,6.55,52254
HINDNATGLS,20190710,18.85,18.85,18.85,18.85,1210
HINDOILEXP,20190710,125.1,126.75,123.4,124.2,108767
HINDPETRO,20190710,286.9,292.25,281.75,286.7,6027081
HINDUJAVEN,20190710,325.15,336.75,325,325.95,845
HINDUNILVR,20190710,1739,1754.9,1703.1,1718.6,648476
HINDZINC,20190710,230.95,231.6,222.3,223.1,1232438
HIRECT,20190710,125.95,127.5,121.3,122.2,4305
HISARMETAL,20190710,52,55,51.6,52.5,3609
HITECH,20190710,280.05,286.4,271,276.6,927
HITECHCORP,20190710,79,80,77.5,77.65,762
HITECHGEAR,20190710,205.5,211.95,198.35,205.8,23939
HMVL,20190710,89.1,89.7,85.65,89.55,4779
HNGSNGBEES,20190710,3074.67,3074.67,2890,2950.18,323
HONAUT,20190710,23574,23869,23325.55,23340.65,505
HONDAPOWER,20190710,906.1,913.05,884.05,888.45,1021
HOTELEELA,20190710,8,8.15,7.85,8,99648
HOVS,20190710,73.05,76.5,72.45,75.4,6553
HPL,20190710,56.8,59.5,56.3,56.7,18068
HSCL,20190710,99.95,101.1,96.95,97.6,264383
HSIL,20190710,243.1,246.35,236.6,237.55,37158
HTMEDIA,20190710,29.4,29.95,27.4,27.7,33928
HUBTOWN,20190710,17.9,18.5,17.3,18.1,35877
HUDCO,20190710,39.2,39.35,38.5,38.65,546740
IBMFNIFTY,20190710,115.25,115.5,114,114,74
IBREALEST,20190710,113,114.9,110,114.1,3083799
IBULHSGFIN,20190710,689,696,653.5,659.6,9630722
IBULISL,20190710,182,182.8,170.15,170.75,223937
IBVENTURES,20190710,302.7,308.3,290.2,292.1,716921
ICICI500,20190710,152.16,152.35,151.16,151.18,413
ICICIB22,20190710,37.35,37.97,37.21,37.31,151000
ICICIBANK,20190710,430,432.7,427.2,430.9,16494282
ICICIGI,20190710,1069,1078.95,1054,1058.8,329278
ICICIGOLD,20190710,30.05,31.95,30.05,30.65,7536
ICICILIQ,20190710,1000,1000,1000,1000,20969
ICICILOVOL,20190710,87.97,87.97,87.37,87.49,891
ICICIMCAP,20190710,64.93,64.99,64.49,64.51,50519
ICICINF100,20190710,124.63,124.63,123.6,123.7,3030
ICICINIFTY,20190710,122.08,122.08,120.4,120.5,70660
ICICINV20,20190710,55.7,55.7,54.1,54.21,10273
ICICINXT50,20190710,27.3,27.5,26.83,26.95,67139
ICICIPRULI,20190710,378.2,380,368.5,372.9,1139796
ICICISENSX,20190710,415,416,409.49,409.69,1120
ICIL,20190710,31.4,31.7,30.5,31.25,82853
ICRA,20190710,3153.05,3217,3126.05,3168.45,379
ICSA,20190710,0.4,0.4,0.4,0.4,2577
IDBI,20190710,34.9,35.3,34.15,34.45,4008700
IDBIGOLD,20190710,3125,3190,3125,3179.9,3625
IDEA,20190710,11.35,11.5,11.2,11.25,33210775
IDFC,20190710,35.85,36.15,35.7,35.85,910224
IDFCFIRSTB,20190710,42.85,43.5,42.3,42.65,9916305
IDFNIFTYET,20190710,119.35,119.38,118,118.52,96
IEX,20190710,138.5,143.1,138.1,142.5,131914
IFBAGRO,20190710,365,380,361.1,372.65,1735
IFBIND,20190710,735,739.95,720.25,731.45,3611
IFCI,20190710,8.7,8.8,8.5,8.5,1271085
IFGLEXPOR,20190710,183.05,189.8,181.95,182.35,881
IGARASHI,20190710,225.5,225.5,214.15,214.15,16879
IGL,20190710,303.9,312,302.5,304.3,2021777
IGPL,20190710,238,244.9,236.75,239,9446
IIFL,20190710,145.2,148.15,144.3,145.7,25668
IITL,20190710,80,80,76.1,76.1,800
IMFA,20190710,186,189.45,186,188.55,4088
IMPAL,20190710,835,854,835,835.05,1692
IMPEXFERRO,20190710,0.45,0.45,0.45,0.45,4000
INDBANK,20190710,7.95,7.95,7.55,7.7,17838
INDHOTEL,20190710,148.6,149.9,147.3,148.3,545512
INDIACEM,20190710,95.9,97.5,93.6,94.2,2532690
INDIAGLYCO,20190710,226.75,228.7,226.1,228,14473
INDIAMART,20190710,1329.8,1337.1,1321.6,1325.25,63036
INDIANB,20190710,243.1,246.2,238.5,243.6,521978
INDIANCARD,20190710,100.65,100.65,97,99.55,148
INDIANHUME,20190710,308.55,316.05,299.65,300.5,27172
INDIGO,20190710,1409.7,1417,1264.85,1398.05,12143430
INDLMETER,20190710,25.9,26.5,24.25,24.35,7910
INDNIPPON,20190710,411.3,411.95,390,397.55,3616
INDOCO,20190710,149.25,152,149,151.15,5475
INDORAMA,20190710,27.5,27.5,26.4,26.6,6723
INDOSOLAR,20190710,1.15,1.15,1.05,1.05,124817
INDOSTAR,20190710,361.9,365.45,355,357.6,51258
INDOTECH,20190710,98.7,98.75,94,94,3187
INDOTHAI,20190710,25.3,26.05,25.1,25.95,1662
INDOWIND,20190710,4.1,4.1,3.75,3.9,17605
INDRAMEDCO,20190710,37.15,37.45,36.4,36.9,37245
INDSWFTLAB,20190710,31.15,32.3,31.15,31.8,7498
INDSWFTLTD,20190710,3.9,3.95,3.8,3.95,3035
INDTERRAIN,20190710,96.05,98.75,95.7,96.2,2252
INDUSINDBK,20190710,1501,1520.75,1468.6,1487.25,3222571
INEOSSTYRO,20190710,425.35,434,422.05,426.45,2462
INFIBEAM,20190710,42.1,43.2,41.85,42.05,1190301
INFRABEES,20190710,339.71,339.71,335.7,336.12,152
INFRATEL,20190710,260.1,260.95,258.15,259.95,1725974
INFY,20190710,709,722.7,706.5,717.25,7573816
INGERRAND,20190710,611.95,628.75,600.15,620.95,7130
INOXLEISUR,20190710,318,331.9,318,328.65,249954
INOXWIND,20190710,69.6,70.1,69,69.2,29043
INSECTICID,20190710,638.6,652.95,638.6,646.7,7066
INSPIRISYS,20190710,43.6,45.2,43.6,44.9,221
INTEGRA,20190710,0.55,0.55,0.55,0.55,1000
INTELLECT,20190710,265.1,265.5,263.35,265.05,113844
INTENTECH,20190710,26.95,28.85,26.7,27.8,12417
INVENTURE,20190710,11.65,12.4,11.65,12.3,550
IOB,20190710,12.4,12.65,12,12.1,1401242
IOC,20190710,150.5,151.85,144.6,148.15,12575054
IOLCP,20190710,198.5,209,197.3,205.1,389529
IPAPPM,20190710,429.5,431,429.2,429.55,135164
IPCALAB,20190710,957.95,957.95,946,951.5,30338
IRB,20190710,93.3,93.3,91.7,92.45,1340480
IRCON,20190710,390.9,394.8,382.25,386.55,14335
ISEC,20190710,215.1,222.45,215.1,218.95,225752
ISFT,20190710,108.95,108.95,99.2,100.1,7658
ISMTLTD,20190710,5.35,5.35,4.9,5.1,52306
ITC,20190710,273.55,275.25,270.75,273.15,8162744
ITDC,20190710,248.7,252.1,247.5,247.75,10625
ITDCEM,20190710,100,102.5,95.3,97.2,75541
ITI,20190710,91.35,91.8,88.25,88.75,380065
IVC,20190710,3.6,3.7,3.6,3.6,48475
IVP,20190710,86.9,86.9,79.75,81.75,482
IVRCLINFRA,20190710,0.75,0.75,0.7,0.7,332738
IVZINGOLD,20190710,3215,3215,3052,3084.7,23
IVZINNIFTY,20190710,1238,1239.55,1237.25,1237.25,3
IZMO,20190710,44,45.3,42.95,43.55,6115
J&KBANK,20190710,40.35,40.45,39.05,39.2,215204
JAGRAN,20190710,102.9,103.65,101.35,102.25,27027
JAGSNPHARM,20190710,26.2,26.2,24.6,25.15,1318
JAIBALAJI,20190710,24.75,26,24.75,25.3,1648
JAICORPLTD,20190710,100,102.5,99.5,100.2,736294
JAMNAAUTO,20190710,49.8,50.7,49.1,49.35,220767
JAYAGROGN,20190710,166.6,171.5,165.9,169.6,7238
JAYBARMARU,20190710,189.25,199,189.2,192,9052
JAYNECOIND,20190710,5.2,5.25,5.05,5.25,40461
JAYSREETEA,20190710,51.8,52.3,50.6,50.8,32251
JBCHEPHARM,20190710,375,375,365,369.55,21522
JBFIND,20190710,12.5,12.5,11.95,12.05,32162
JBMA,20190710,223.3,226,220,220.8,5767
JCHAC,20190710,1710,1716.7,1665,1681.9,751
JETAIRWAYS,20190710,53.4,53.4,53.4,53.4,21956
JHS,20190710,21.2,21.25,20.2,20.6,24960
JIKIND,20190710,0.5,0.5,0.5,0.5,25
JINDALPHOT,20190710,24.1,24.1,24.1,24.1,165
JINDALPOLY,20190710,243.25,248,235,246.65,10947
JINDALSAW,20190710,78.5,79.2,76.65,76.95,290970
JINDALSTEL,20190710,134.8,137.1,129.8,131.8,13525312
JINDCOT,20190710,2.45,2.45,2.35,2.35,9337
JINDRILL,20190710,98.8,102.75,97.85,100,7931
JINDWORLD,20190710,70.55,70.6,66.1,66.5,77376
JISLDVREQS,20190710,19.25,19.6,18.6,18.95,21970
JISLJALEQS,20190710,24.6,25,23.8,24.2,2552480
JITFINFRA,20190710,9.7,9.7,9.4,9.7,1278
JKCEMENT,20190710,974.65,992.4,974.65,980.35,10220
JKIL,20190710,143.85,149.35,143.85,147.8,91241
JKLAKSHMI,20190710,344,344.75,334.9,336.85,30970
JKPAPER,20190710,123.6,124.3,120,120.8,361430
JKTYRE,20190710,76.55,76.55,75.75,76.15,163846
JMA,20190710,30.9,30.9,28.05,28.25,981
JMCPROJECT,20190710,129,129.9,125.5,126.3,23497
JMFINANCIL,20190710,77.65,77.95,76,77.1,152847
JMTAUTOLTD,20190710,1.9,1.9,1.85,1.9,35949
JOCIL,20190710,85.1,89.5,85.1,88.45,445
JPASSOCIAT,20190710,2.85,3,2.65,2.7,8172276
JPINFRATEC,20190710,1.5,1.5,1.45,1.45,2243833
JPOLYINVST,20190710,21.85,23.65,21.7,21.9,2670
JPPOWER,20190710,1.85,1.9,1.8,1.8,775870
JSL,20190710,31.8,32.2,30.85,31.2,134137
JSLHISAR,20190710,74.4,75.4,73.55,73.75,69106
JSWENERGY,20190710,71.3,71.75,68.2,70.05,357954
JSWHL,20190710,2938,2953,2911.1,2929.4,695
JSWSTEEL,20190710,263.5,264.35,252,254.9,6051189
JTEKTINDIA,20190710,91,92.85,88,88.95,18834
JUBILANT,20190710,486,489.8,476.05,478.5,114669
JUBLFOOD,20190710,1220,1238.8,1208.5,1233.4,1051573
JUBLINDS,20190710,85.15,89,82.4,88.55,2797
JUNIORBEES,20190710,279.5,280.4,275,275.53,57485
JUSTDIAL,20190710,803,812.9,770.5,775.35,4730736
JYOTHYLAB,20190710,162.25,165.5,162.25,163.7,37333
KABRAEXTRU,20190710,81.55,81.6,77.5,78.8,979
KAJARIACER,20190710,566,572.05,554.35,555.8,184207
KAKATCEM,20190710,180.55,180.55,173,173.9,7319
KALPATPOWR,20190710,484.75,510,482.25,502.9,141319
KALYANIFRG,20190710,228,233.95,228,230,578
KAMATHOTEL,20190710,41,42.2,40.7,41.2,6997
KAMDHENU,20190710,153.7,157.65,151.6,156.4,11331
KANANIIND,20190710,3.95,4.15,3.95,4.15,1500
KANORICHEM,20190710,53.55,53.9,53.05,53.6,16892
KANSAINER,20190710,428.95,428.95,418.2,425,40746
KARDA,20190710,200,205.95,196,200.6,48239
KARMAENG,20190710,13.9,15.3,13.65,14.95,1879
KARURVYSYA,20190710,69.35,70,69.25,69.55,259370
KAUSHALYA,20190710,0.45,0.45,0.45,0.45,607
KAVVERITEL,20190710,3.5,3.65,3.25,3.4,298
KAYA,20190710,515.25,529,500,521.35,51672
KCP,20190710,80.5,82.5,80.5,81.35,6532
KCPSUGIND,20190710,14.65,14.75,14.5,14.55,38833
KDDL,20190710,417,417,400,410.1,371
KEC,20190710,318,323,314,319.85,203164
KECL,20190710,13,13,12.15,12.3,16643
KEI,20190710,470,475.45,456.1,459.7,65934
KELLTONTEC,20190710,24.5,25.4,23.8,24.1,506901
KERNEX,20190710,27,27,24.65,25.75,265
KESARENT,20190710,40.15,42.35,39.5,39.7,7493
KESORAMIND,20190710,66.55,67.55,63.15,64.1,156444
KGL,20190710,0.9,0.9,0.85,0.85,962970
KHADIM,20190710,281.75,285.05,278,278.8,1356
KHAITANELE,20190710,1.45,1.5,1.45,1.45,2300
KHAITANLTD,20190710,25.4,25.4,20,23.4,1177
KICL,20190710,1795,1796,1730.1,1744.5,286
KILITCH,20190710,145,148,135.25,140.85,21104
KINGFA,20190710,620,620,612.05,614.3,478
KIOCL,20190710,121.25,123.8,118,119.3,7078
KIRIINDUS,20190710,505.5,507.5,495,495.25,72101
KIRLOSBROS,20190710,191.4,197,189.05,192.6,34336
KIRLOSENG,20190710,183.9,187,181.8,183.95,11493
KIRLOSIND,20190710,781.4,803.95,776.25,779.7,261
KITEX,20190710,96.9,97.65,91.65,93.3,75395
KKCL,20190710,1148.95,1148.95,1125,1128.55,61
KMSUGAR,20190710,7.45,7.7,7.2,7.35,24270
KNRCON,20190710,275.8,278.8,270,271.25,20138
KOHINOOR,20190710,16,17,15.5,16.3,20374
KOKUYOCMLN,20190710,75,75.75,73.65,73.95,91047
KOLTEPATIL,20190710,232.05,254.5,232.05,252.35,560524
KOPRAN,20190710,34.55,35.55,34.55,34.85,14261
KOTAKBANK,20190710,1463,1481.85,1460.85,1475.85,2180732
KOTAKBKETF,20190710,313.22,314.6,311.57,312.19,37178
KOTAKGOLD,20190710,297.6,298.75,297,297.95,4281
KOTAKNIFTY,20190710,119.39,119.83,118.5,119,82060
KOTAKNV20,20190710,56,56,55.5,55.56,43241
KOTAKPSUBK,20190710,320,320,304.6,309.57,1878
KOTARISUG,20190710,9.6,9.85,9.6,9.6,2371
KOTHARIPET,20190710,16.15,16.5,16.05,16.35,4179
KOTHARIPRO,20190710,70.35,75.45,69.4,69.75,3989
KPITTECH,20190710,95.6,96.2,88.2,92.7,822987
KPRMILL,20190710,595,610,595,605.05,5140
KRBL,20190710,231.2,232,221.1,226.85,439061
KREBSBIO,20190710,74,74,74,74,24
KRIDHANINF,20190710,12.85,12.85,12.85,12.85,18832
KSB,20190710,708,719.9,690,694.45,8949
KSCL,20190710,455.1,461,448.1,451.65,90438
KSERASERA,20190710,0.15,0.15,0.1,0.15,559442
KSK,20190710,0.7,0.75,0.65,0.7,637735
KSL,20190710,199.4,203.9,197.05,198.05,21984
KTIL,20190710,50.5,51.4,45.35,45.35,20560
KTKBANK,20190710,100.55,101.25,99.5,100,747459
KWALITY,20190710,3.55,3.55,3.55,3.55,169405
L&TFH,20190710,121.75,122.7,117.45,119.3,8478800
LAKSHVILAS,20190710,67.45,68.3,64,64.65,916579
LALPATHLAB,20190710,1113,1117.95,1083.6,1096.75,28762
LAMBODHARA,20190710,36.15,37.45,36,36.9,7617
LAOPALA,20190710,202.2,206.85,198.35,204.4,31196
LASA,20190710,11,11.2,10.65,10.75,22516
LAURUSLABS,20190710,337,345.9,337,340.35,29292
LAXMIMACH,20190710,4851.05,4884.85,4745,4755.3,3720
LEEL,20190710,7.85,8.35,7.75,7.9,23271
LEMONTREE,20190710,65.6,66,64.35,64.85,427217
LGBBROSLTD,20190710,328.3,328.4,320,321.5,1804
LGBFORGE,20190710,3.9,4,3.8,3.8,16183
LIBERTSHOE,20190710,115,115,108.6,109.15,51962
LICHSGFIN,20190710,573.15,574.15,537,541.45,2763155
LICNETFGSC,20190710,19.61,20.1,19.6,19.98,544
LICNETFN50,20190710,120.55,120.55,118.05,118.05,18
LICNETFSEN,20190710,438,438,438,438,2
LINCOLN,20190710,157,162.45,157,161.85,3294
LINCPEN,20190710,201,201,196.05,196.6,4390
LINDEINDIA,20190710,504.3,510.25,500.75,507.6,11056
LIQUIDBEES,20190710,1000.01,1000.01,999.9,1000,963166
LIQUIDETF,20190710,999.99,1000,999.99,1000,3394
LOKESHMACH,20190710,45.8,46.4,42.4,43.9,21598
LOTUSEYE,20190710,19.65,20.4,18.5,19.5,5061
LOVABLE,20190710,71.7,72.45,70,70.45,9292
LPDC,20190710,2.6,2.6,2.4,2.45,860
LSIL,20190710,0.55,0.55,0.5,0.55,551733
LT,20190710,1523.8,1529.6,1482.7,1499.55,2823544
LTI,20190710,1605,1606,1564.05,1590.95,250106
LTTS,20190710,1671.9,1671.9,1632,1663.9,39356
LUMAXIND,20190710,1242.75,1244.9,1211.2,1227.5,1622
LUMAXTECH,20190710,101,103.8,101,102.35,3531
LUPIN,20190710,755.25,762,748,760.15,1594455
LUXIND,20190710,1166.2,1179.1,1151,1158.25,47821
LYKALABS,20190710,21.35,22,21.1,21.95,8021
LYPSAGEMS,20190710,4.9,5,4.85,4.95,1095
M&M,20190710,630,636.1,619.1,621.65,2081711
M&MFIN,20190710,388.15,392.4,384.05,387.9,2610441
M100,20190710,17.75,17.92,17.75,17.76,24796
M50,20190710,116.89,116.89,111.31,111.34,312
MAANALU,20190710,80.85,81.7,78.5,79.1,1818
MADHAV,20190710,35,35.7,33.95,34.25,1158
MADHUCON,20190710,6.05,6.05,5.55,5.75,15211
MADRASFERT,20190710,22.7,23.95,22.6,23.4,165091
MAGADSUGAR,20190710,123.6,127.7,117.45,118.55,19575
MAGMA,20190710,116.65,119.7,107,108.95,372155
MAGNUM,20190710,4.5,4.8,4.4,4.4,3326
MAHABANK,20190710,16.1,16.6,15.85,16,828567
MAHAPEXLTD,20190710,86.4,86.4,86.4,86.4,5
MAHASTEEL,20190710,154,158.55,150.8,151.4,9570
MAHESHWARI,20190710,235.1,248,235.1,246.6,28479
MAHINDCIE,20190710,221.7,221.7,215.1,219.15,48426
MAHLIFE,20190710,401.1,419.45,401.1,414,16053
MAHLOG,20190710,460.15,466.45,455.4,464.2,7849
MAHSCOOTER,20190710,4370,4400,4221,4251.4,2358
MAHSEAMLES,20190710,413.55,415.7,406.1,413.15,9389
MAITHANALL,20190710,552,568.15,547,554.9,8650
MAJESCO,20190710,555.8,571,551.05,558.55,51831
MALUPAPER,20190710,21.45,21.45,20.1,20.45,3482
MAN50ETF,20190710,116.2,116.2,115.5,115.77,5219
MANAKALUCO,20190710,6,6.45,5.75,5.9,12532
MANAKCOAT,20190710,3.95,4.2,3.95,3.95,92
MANAKSIA,20190710,35.7,37.3,35.1,35.3,14177
MANAKSTEEL,20190710,16.75,17.6,16.5,16.5,2957
MANALIPETC,20190710,22.6,23.1,22.55,22.7,61239
MANAPPURAM,20190710,130.75,132.5,125.75,126.95,3332566
MANGALAM,20190710,28.8,29.9,28.05,28.8,4500
MANGCHEFER,20190710,33.5,35.05,33.5,34.35,15762
MANGLMCEM,20190710,243,244.05,235,236.35,3900
MANGTIMBER,20190710,10.2,10.2,9.5,9.55,4355
MANINDS,20190710,50.6,51.95,50.2,50.25,41240
MANINFRA,20190710,27.05,28.8,27.05,28.15,71528
MANPASAND,20190710,38.85,38.85,38.85,38.85,20169
MANUGRAPH,20190710,19.15,19.4,18.4,18.65,2876
MARALOVER,20190710,19.8,19.8,18.65,19.15,3493
MARATHON,20190710,91.6,92.8,87.55,88,5614
MARICO,20190710,370.55,374.3,367.3,370.4,1218943
MARKSANS,20190710,19.15,19.4,18.85,19,357884
MARUTI,20190710,5959,5995,5900,5927.9,809385
MASFIN,20190710,565,577.4,565,570.05,1966
MASKINVEST,20190710,34.8,34.8,34.8,34.8,643
MASTEK,20190710,462.05,467.9,457.4,458.8,21184
MATRIMONY,20190710,620.6,626.4,611,615.75,507
MAWANASUG,20190710,43.9,43.95,41.5,41.8,113520
MAXINDIA,20190710,66.05,66.75,64.5,65.1,63000
MAXVIL,20190710,41.4,42.05,41.05,41.55,12405
MAYURUNIQ,20190710,268.45,273.45,265.5,268.35,11345
MAZDA,20190710,403.25,419.5,391.65,398.9,1265
MBECL,20190710,2.7,2.7,2.65,2.65,59501
MBLINFRA,20190710,6.65,6.85,6.55,6.65,9467
MCDHOLDING,20190710,17.9,18.5,17.5,17.75,4056
MCDOWELL-N,20190710,570,574.85,554.2,560.45,953559
MCLEODRUSS,20190710,11.65,11.9,11.4,11.4,351551
MCX,20190710,827.15,834,812.8,816.05,183116
MEGASOFT,20190710,7.05,7.2,6.75,6.85,11731
MEGH,20190710,63.35,63.9,61.7,61.9,358263
MELSTAR,20190710,1.55,1.55,1.55,1.55,8
MENONBE,20190710,74.2,74.2,71.6,73.8,2965
MEP,20190710,32.65,33.2,31.65,32,309964
MERCATOR,20190710,1.7,1.7,1.6,1.7,486121
METALFORGE,20190710,8.65,8.65,8.65,8.65,3527
METKORE,20190710,0.45,0.45,0.4,0.4,43
METROPOLIS,20190710,967.8,1003,954.95,994.95,31464
MFSL,20190710,414,418.25,406.4,410.5,258331
MGL,20190710,792,804.5,784.5,790.7,357631
MHRIL,20190710,227,232.5,226.05,228.4,10882
MIC,20190710,0.75,0.8,0.7,0.75,68352
MIDHANI,20190710,123.05,124.85,121.85,122.7,44667
MIL,20190710,10,10,10,10,609
MINDACORP,20190710,100.5,110,100,102.75,167251
MINDAIND,20190710,277,305.7,275.5,301.95,831925
MINDTECK,20190710,41.4,41.4,39.1,39.8,57466
MINDTREE,20190710,770,772.2,754.35,758.5,1552925
MIRCELECTR,20190710,16.1,16.45,15.75,15.95,70944
MIRZAINT,20190710,63.4,63.45,61.15,62.45,113376
MMFL,20190710,451.6,473,451.6,458.2,2434
MMTC,20190710,23,23.4,22.5,22.65,286352
MOHITIND,20190710,5.9,6.05,5.55,5.65,539
MOHOTAIND,20190710,21.9,22.75,21.75,21.75,9466
MOIL,20190710,152,153.5,150.25,152.3,85375
MOLDTECH,20190710,53.05,53.7,51.05,53.35,6229
MOLDTKPAC,20190710,272,275.5,271,271.95,22072
MONSANTO,20190710,2207,2299,2191.7,2242,2039
MONTECARLO,20190710,295,299.75,292,295,2183
MORARJEE,20190710,11.85,12.65,11.55,11.85,6040
MOREPENLAB,20190710,17.35,17.5,17.05,17.15,208734
MOTHERSUMI,20190710,118.55,119.15,117.05,118.15,3136989
MOTILALOFS,20190710,680,680,661,666.35,21278
MPHASIS,20190710,953.6,954,940,944.05,116133
MPSLTD,20190710,562.7,574.45,558.4,568.15,2899
MRF,20190710,54572,55400,54555.55,55196.9,5225
MRO-TEK,20190710,25.8,25.85,25.4,25.8,1035
MRPL,20190710,58.75,59.4,58,58.55,230677
MSPL,20190710,6.9,6.9,6.45,6.6,1338
MSTCLTD,20190710,99.35,100.95,98,99,11711
MTEDUCARE,20190710,40.5,40.5,38.05,38.5,24469
MTNL,20190710,8.15,8.2,7.9,7.95,832092
MUKANDENGG,20190710,15.4,15.6,14.9,15.05,4263
MUKANDLTD,20190710,41.3,43.25,41.3,42.05,14057
MUKTAARTS,20190710,36.85,37.4,36.55,36.75,18536
MUNJALAU,20190710,39.1,40.05,39.1,39.55,16659
MUNJALSHOW,20190710,146,147.15,145.4,146,14098
MURUDCERA,20190710,19.3,19.3,17.6,17.9,18403
MUTHOOTCAP,20190710,668.8,672.25,640,642.2,10300
MUTHOOTFIN,20190710,617.55,618.95,603.7,606.05,457917
MVL,20190710,0.2,0.2,0.15,0.2,71045
N100,20190710,541,541,522.37,531.91,15762
NACLIND,20190710,28.15,29.8,26.5,27,72729
NAGAFERT,20190710,4.8,4.95,4.8,4.9,84291
NAGAROIL,20190710,0.3,0.3,0.25,0.3,257427
NAGREEKCAP,20190710,7.9,8.95,7.65,8.25,2925
NAGREEKEXP,20190710,18.9,18.95,17,18.2,26750
NAHARCAP,20190710,76.25,78,76.2,76.65,411
NAHARINDUS,20190710,30.95,30.95,30,30.5,5202
NAHARPOLY,20190710,35.65,35.7,32.5,33.15,2289
NAHARSPING,20190710,66.55,66.55,65.05,65.55,6681
NATCOPHARM,20190710,538,538.5,528.05,532,64856
NATHBIOGEN,20190710,410.95,410.95,400,402,4213
NATIONALUM,20190710,48,48.05,46.65,46.85,10840469
NATNLSTEEL,20190710,2.95,3.15,2.95,2.95,601
NAUKRI,20190710,2230,2265.95,2212.35,2225,59993
NAVINFLUOR,20190710,656,667.95,645.85,647.3,23881
NAVKARCORP,20190710,26.35,26.35,23.95,24.15,303969
NAVNETEDUL,20190710,105.15,108.3,105.15,107.65,20282
NBCC,20190710,56.1,56.65,54.35,54.85,5194788
NBIFIN,20190710,1376,1398,1376,1398,179
NBVENTURES,20190710,94.9,95.25,92.15,92.55,98980
NCC,20190710,93.9,93.9,87.65,89.15,11404868
NCLIND,20190710,130,130,123.3,124.35,19161
NDGL,20190710,682.5,695,675,679,311
NDL,20190710,37,37.9,36.25,36.35,23537
NDTV,20190710,34.4,34.65,34.15,34.6,3003
NECCLTD,20190710,6.75,6.75,6.55,6.6,10171
NECLIFE,20190710,14,14.2,13.6,13.8,41501
NELCAST,20190710,46.3,46.95,45.85,46.25,14687
NELCO,20190710,293.95,294.8,285.1,286.5,26643
NEOGEN,20190710,342,348.4,336,346.3,29343
NESCO,20190710,548.65,564.95,548.65,559.9,15137
NESTLEIND,20190710,11715,11795,11530,11550.45,44237
NETWORK18,20190710,25.05,25.7,24.3,24.45,154717
NEULANDLAB,20190710,543.9,555.6,507,518.5,33329
NEWGEN,20190710,300,300,290.65,292.05,7547
NEXTMEDIA,20190710,13.95,13.95,12.8,13.25,3565
NFL,20190710,34.25,35.4,34.25,35.15,346727
NH,20190710,228,230,225,225.05,243137
NHPC,20190710,24.1,24.3,23.75,23.85,1185698
NIACL,20190710,144,147.5,142.1,143.75,63176
NIBL,20190710,16.85,16.85,15.1,15.9,2252
NIFTYBEES,20190710,1225,1225.5,1211,1213.52,44796
NIITLTD,20190710,99.4,100,96.2,96.8,373840
NIITTECH,20190710,1305.1,1316.7,1299,1308.75,882310
NILAINFRA,20190710,6.5,6.6,6.3,6.35,120383
NILASPACES,20190710,2,2,2,2,4824
NILKAMAL,20190710,1175.5,1175.9,1146.35,1170.55,4607
NIPPOBATRY,20190710,452.95,463,442.05,443.7,524
NITCO,20190710,31.3,32.15,30.05,30.4,73797
NITESHEST,20190710,2.1,2.25,2.05,2.05,310242
NITINFIRE,20190710,0.55,0.65,0.55,0.55,204506
NITINSPIN,20190710,69,71.9,69,70.35,14374
NLCINDIA,20190710,66.25,66.35,64.2,64.5,223460
NMDC,20190710,109.95,116.5,109.6,113.55,10238758
NOCIL,20190710,112.5,113.5,108.55,109.1,346257
NOIDATOLL,20190710,3.65,4.05,3.65,3.75,14758
NRAIL,20190710,201.75,204.1,191.25,194,18687
NRBBEARING,20190710,151.95,154.85,151.05,152.2,14865
NSIL,20190710,1000,1014.05,981.35,987.55,147
NTL,20190710,0.65,0.7,0.65,0.7,100
NTPC,20190710,129,131,128.65,129.05,9141198
NUCLEUS,20190710,330,338.85,324,326.25,4229
OBEROIRLTY,20190710,594,619,560.7,571.35,1412728
OCCL,20190710,1160,1178,1160,1166.2,1540
OFSS,20190710,3230,3263.25,3125,3144.45,45029
OIL,20190710,178,179.15,174.2,174.95,1532971
OILCOUNTUB,20190710,7.55,7.9,7.15,7.65,18017
OISL,20190710,7.45,7.5,7,7.45,93553
OLECTRA,20190710,201.35,206.55,200,201.2,21565
OMAXAUTO,20190710,49.65,50.5,47.9,48.45,2096
OMAXE,20190710,201,201,199.25,199.35,239398
OMKARCHEM,20190710,7.5,7.85,7.25,7.4,28903
OMMETALS,20190710,20.4,20.4,18.95,19.15,16553
ONELIFECAP,20190710,6.65,6.65,6.5,6.5,2000
ONEPOINT,20190710,25,32,25,26.9,221
ONGC,20190710,153.05,154.4,149.65,151.65,5310646
ONMOBILE,20190710,32.35,32.7,31.3,31.45,24136
ONWARDTEC,20190710,67.95,68.45,67.5,67.55,1597
OPTIEMUS,20190710,63.65,63.65,58.6,61.25,151260
OPTOCIRCUI,20190710,4.7,4.8,4.55,4.55,168086
ORBTEXP,20190710,115.9,115.9,110,111.35,5113
ORICONENT,20190710,19,19.6,18.6,18.75,14484
ORIENTABRA,20190710,18.6,19.4,17.8,18.05,19242
ORIENTALTL,20190710,14.45,15.35,11.65,12.15,378182
ORIENTBANK,20190710,90.3,90.95,88.15,88.9,1523910
ORIENTBELL,20190710,132.05,136.15,132,132.25,3482
ORIENTCEM,20190710,104,106.7,103.25,104.6,150446
ORIENTELEC,20190710,159.8,159.9,156.45,157.35,46692
ORIENTHOT,20190710,38.05,38.8,37.55,37.95,13162
ORIENTLTD,20190710,125.7,126.6,125.7,126.5,87
ORIENTPPR,20190710,28,28.2,27.8,27.9,133867
ORIENTREF,20190710,202,207.1,202,202.2,11208
ORISSAMINE,20190710,710,718.05,690,701.05,2699
ORTEL,20190710,1.65,1.65,1.6,1.6,8425
ORTINLABSS,20190710,11.8,12.7,11.55,12.35,4653
OSWALAGRO,20190710,7.1,7.1,6.3,6.6,22136
PAGEIND,20190710,19830,20309.9,19650.05,20169.45,23183
PAISALO,20190710,385.95,389,380.4,387.95,27524
PALASHSECU,20190710,38.1,38.5,37.1,38.1,596
PALREDTEC,20190710,27.65,27.65,26.1,26.65,5647
PANACEABIO,20190710,148.4,160,145.1,150.5,95450
PANAMAPET,20190710,88.7,90.1,88.05,88.45,2572
PAPERPROD,20190710,252.85,258.5,252.85,256.05,9547
PARABDRUGS,20190710,1,1,0.95,0.95,172
PARACABLES,20190710,11.05,11.1,10.8,10.9,27919
PARAGMILK,20190710,254.5,261.2,254.15,260.5,165544
PARSVNATH,20190710,3.5,4.15,3.5,3.9,330303
PATELENG,20190710,18.6,18.6,17.5,17.75,60112
PATINTLOG,20190710,36,37.4,35.2,35.9,14580
PATSPINLTD,20190710,7.9,8,7.7,7.75,3696
PCJEWELLER,20190710,39.3,39.95,38,38.85,9572741
PDMJEPAPER,20190710,11.2,13.1,11.2,11.95,30979
PDPL,20190710,4.8,4.8,4.8,4.8,1
PDSMFL,20190710,324,326.9,322.7,323.3,1277
PEARLPOLY,20190710,13.5,13.5,13.5,13.5,1600
PEL,20190710,1989.1,1998.05,1925,1937.05,763963
PENIND,20190710,32.2,33.3,32.2,32.65,51185
PENINLAND,20190710,5.7,5.9,5.7,5.75,55558
PERSISTENT,20190710,619.25,619.9,611.35,616.2,25507
PETRONENGG,20190710,6.7,6.7,6.7,6.7,68
PETRONET,20190710,241.5,247.4,241,244.2,4473710
PFC,20190710,127.05,129.7,124.45,124.95,5361715
PFIZER,20190710,3280,3300.25,3170,3208.3,14199
PFOCUS,20190710,50,52.6,49.05,49.5,9493
PFS,20190710,15,15.15,14.75,14.8,296792
PGEL,20190710,51.6,51.6,48.6,49.75,25658
PGHH,20190710,10972.75,10989.85,10780.9,10921.9,2751
PGHL,20190710,4062,4123.7,4034,4100.2,20319
PGIL,20190710,163,166,163,163,1285
PHILIPCARB,20190710,109.35,112.5,108.4,109.5,366389
PHOENIXLTD,20190710,635,657.45,631.1,649.05,457635
PIDILITIND,20190710,1178.25,1187.75,1173,1183.25,195181
PIIND,20190710,1166.9,1169.45,1107.2,1117.3,145865
PILANIINVS,20190710,2010,2037.9,1980,1996.2,2470
PILITA,20190710,9.25,9.4,8.85,9.15,397270
PIONDIST,20190710,121.05,121.15,114.3,115.7,9376
PIRPHYTO,20190710,24,24.25,24,24.25,55
PITTIENG,20190710,48.6,48.6,46.6,46.9,21620
PKTEA,20190710,128.65,140.95,128.65,131.4,184
PLASTIBLEN,20190710,178.7,178.7,170.55,171.95,5149
PNB,20190710,74.8,74.9,72,72.75,24105866
PNBGILTS,20190710,36.5,37.1,35.6,36.7,542035
PNBHOUSING,20190710,777.9,784,766,771.85,189348
PNC,20190710,15.7,15.7,14.3,14.55,14696
PNCINFRA,20190710,203.45,203.85,196.3,199.15,113421
PODDARHOUS,20190710,527,527,500,500.4,26
PODDARMENT,20190710,153.3,164.4,153.3,162.6,1144
POKARNA,20190710,134,135,130,130.25,6785
POLYCAB,20190710,610,619.3,610,613.95,25922
POLYMED,20190710,180,190,175.3,178.35,4790
POLYPLEX,20190710,503.05,504,488,491.3,33970
PONNIERODE,20190710,118,118,114.95,117.4,502
POWERGRID,20190710,204.7,206.45,203.1,205.3,7129858
POWERMECH,20190710,983.95,984,936.1,941.15,10757
PPAP,20190710,220.1,229.95,206.95,225.05,7049
PPL,20190710,78.9,80.65,77.9,80.55,30044
PRABHAT,20190710,64,65.3,63.6,64.9,47060
PRADIP,20190710,1.2,1.2,1.15,1.2,3063
PRAENG,20190710,6.95,7.2,6.5,7.1,21090
PRAJIND,20190710,128.55,129.95,125.35,125.85,650664
PRAKASH,20190710,55.95,56.4,55,55.4,194688
PRAKASHCON,20190710,2.9,3.1,2.7,3.05,936263
PRAKASHSTL,20190710,0.25,0.25,0.25,0.25,59053
PRAXIS,20190710,83.25,98,83.25,91.15,18497
PRECAM,20190710,50.5,56.4,50.5,51.35,19249
PRECOT,20190710,32.4,32.4,30.05,31.85,1511
PRECWIRE,20190710,181.05,182.55,180,180.45,2396
PREMEXPLN,20190710,190,190,182.1,184.65,2363
PREMIER,20190710,3.5,3.75,3.5,3.75,205
PREMIERPOL,20190710,22.65,22.7,21.25,21.95,876
PRESSMN,20190710,24.65,25.4,24.65,24.95,3875
PRESTIGE,20190710,270.15,277.5,266.7,269.9,184407
PRICOLLTD,20190710,32,32.7,31.25,31.3,25679
PRIMESECU,20190710,36.7,38.6,36,38.15,30435
PROSEED,20190710,0.25,0.3,0.25,0.3,5446
PROVOGE,20190710,1.85,1.85,1.85,1.85,12607
PROZONINTU,20190710,19.55,20.75,19.1,19.25,35952
PRSMJOHNSN,20190710,90.7,91.45,90.5,91.05,131949
PSB,20190710,26.6,26.9,26.3,26.45,82644
PSL,20190710,0.8,0.85,0.75,0.8,5883
PSPPROJECT,20190710,522.8,548.55,522.8,540,22411
PSUBNKBEES,20190710,348,351.28,341.65,342.88,1656
PTC,20190710,64.6,65.95,63.7,64.1,827665
PTL,20190710,41.8,42.3,41.5,41.65,17679
PUNJABCHEM,20190710,604,606.05,599,602.35,3977
PUNJLLOYD,20190710,1.45,1.45,1.35,1.4,293717
PURVA,20190710,68.3,69.65,67.6,68.7,49504
PVR,20190710,1666.9,1713,1656,1700.5,539360
QGOLDHALF,20190710,1500,1500,1496,1499.8,171
QNIFTY,20190710,1179,1179,1176,1176,14
QUESS,20190710,434,437.95,417.05,428.7,230842
QUICKHEAL,20190710,162,163.45,157.5,158.5,69017
QUINTEGRA,20190710,1.1,1.1,1.1,1.1,1680
RADAAN,20190710,1.45,1.5,1.4,1.45,14126
RADICO,20190710,287,295.75,282.05,285.8,224474
RADIOCITY,20190710,57.3,58.05,56.35,57.65,14066
RAIN,20190710,96.4,98.45,95.25,95.8,432093
RAJESHEXPO,20190710,693,697.5,691.5,693.6,232234
RAJSREESUG,20190710,21.05,22.9,20.9,20.9,32427
RALLIS,20190710,154.9,154.9,151.5,152.4,40372
RAMANEWS,20190710,18.2,18.3,17,17.5,61844
RAMASTEEL,20190710,81.5,81.55,77,77.45,11186
RAMCOCEM,20190710,773.1,791.25,773.1,787.1,286137
RAMCOIND,20190710,191.1,194.9,189.85,190.5,16447
RAMCOSYS,20190710,210.5,211.9,208,209.45,7851
RAMGOPOLY,20190710,1.65,1.65,1.6,1.6,62
RAMKY,20190710,88.6,89.3,84,84.95,68787
RANASUG,20190710,2.7,2.7,2.6,2.65,71675
RANEENGINE,20190710,418.1,432.9,418.05,423.8,341
RANEHOLDIN,20190710,1008.55,1016.4,971,994.75,1008
RATNAMANI,20190710,975,992.65,951.25,988.8,56808
RAYMOND,20190710,711.75,717.5,693.45,699.15,784487
RBL,20190710,610.1,624,603.35,607.4,5844
RBLBANK,20190710,628.2,639,624.35,626.6,1411076
RCF,20190710,56.85,57.9,56.15,56.5,766436
RCOM,20190710,1.7,1.7,1.7,1.7,2405067
RECLTD,20190710,139.15,144.75,138.5,143.1,24000442
REDINGTON,20190710,101.5,101.5,92.3,94.75,344596
REFEX,20190710,115.4,115.4,115.4,115.4,25817
RELAXO,20190710,433,439,422.5,427.15,52486
RELCAPITAL,20190710,58.85,58.9,54.3,56.1,17554444
RELCNX100,20190710,120.3,120.3,118.86,118.9,1427
RELCONS,20190710,51.99,51.99,48.8,48.82,1702
RELDIVOPP,20190710,29.51,29.51,29.3,29.39,156
RELIANCE,20190710,1280.05,1289.35,1268.7,1278.85,5494315
RELIGARE,20190710,41.15,41.15,38,39.15,1913635
RELINFRA,20190710,48.6,48.6,45.25,46.05,30322865
RELNV20,20190710,558.28,560.14,555.5,556.52,1126
REMSONSIND,20190710,92.05,98.9,92.05,94.75,5902
RENUKA,20190710,9,9.05,8.75,8.8,237572
REPCOHOME,20190710,379,380,372,373,29708
REPRO,20190710,549.6,558.9,535.1,549.75,6446
RESPONIND,20190710,95.15,96.8,90,90.55,157028
RETFMID150,20190710,61.7,61.73,61.01,61.03,184412
REVATHI,20190710,408.4,408.4,386.4,402.35,1460
RGL,20190710,266.05,275.05,266.05,271.35,5803
RHFL,20190710,12.8,12.8,12,12.1,340816
RICOAUTO,20190710,55.15,56.65,55,55.6,114768
RIIL,20190710,284,290,284,286.2,112499
RITES,20190710,289.9,289.9,286,286.5,118684
RKDL,20190710,7.35,7.85,7.25,7.55,7353
RKFORGE,20190710,462.55,462.55,450.1,450.6,4550
RMCL,20190710,5.6,5.6,5.35,5.6,205836
RML,20190710,302.9,306.35,295,297,2368
RNAM,20190710,226.4,226.4,224.45,224.7,324881
RNAVAL,20190710,4.1,4.1,3.9,3.95,413147
ROHITFERRO,20190710,0.65,0.65,0.65,0.65,1926
ROHLTD,20190710,99.9,99.9,92.55,93.5,19696
ROLLT,20190710,1.7,1.7,1.7,1.7,11001
ROLTA,20190710,5.35,5.6,5.25,5.35,269649
ROSSELLIND,20190710,41.35,44.05,41.3,42.1,3159
RPGLIFE,20190710,221.95,225.25,219.2,220.35,1855
RPOWER,20190710,4.05,4.1,3.95,4,9901291
RPPINFRA,20190710,109.05,111,100,101.95,146607
RRSLGETF,20190710,19.8,19.87,19.79,19.81,39310
RSSOFTWARE,20190710,20.95,20.95,20.1,20.4,19996
RSWM,20190710,143.5,145.55,138.15,140.05,6216
RSYSTEMS,20190710,42.95,43,42.1,42.95,10402
RTNINFRA,20190710,2.2,2.2,2,2.1,101832
RTNPOWER,20190710,1.8,1.8,1.7,1.7,602476
RUBYMILLS,20190710,200.15,204.15,197,197.85,3431
RUCHINFRA,20190710,2.1,2.2,2.1,2.2,7403
RUCHIRA,20190710,88.6,90.3,87.5,87.9,13566
RUCHISOYA,20190710,4.85,4.85,4.6,4.75,723931
RUPA,20190710,237,246.4,235.05,240,16688
RUSHIL,20190710,244.45,250,244.45,244.45,4675
RVNL,20190710,26.65,26.8,26,26.2,2607539
SABTN,20190710,2.95,2.95,2.85,2.85,15991
SADBHAV,20190710,195.8,196.4,191.2,193.5,97251
SADBHIN,20190710,62.5,62.9,58.9,59.95,10365
SAGARDEEP,20190710,61,61.9,57.85,59.85,7099
SAGCEM,20190710,664.3,664.3,651.95,654.85,411
SAIL,20190710,47.15,47.3,45.15,45.8,24276492
SAKAR,20190710,58,59.2,57.85,58.55,7103
SAKHTISUG,20190710,8.85,9.05,8.75,8.95,4583
SAKSOFT,20190710,334.75,334.75,312.1,316.1,4621
SAKUMA,20190710,16.3,17.6,15.25,17.6,998349
SALASAR,20190710,156,165,146.9,150.15,33628
SALONA,20190710,84.3,84.3,83,83,190
SALSTEEL,20190710,3.15,3.15,2.8,2.8,13916
SALZERELEC,20190710,115.25,123.95,115.25,122.75,16533
SAMBHAAV,20190710,3.55,3.75,3.2,3.6,14736
SANCO,20190710,18.3,18.35,17.5,18.15,32577
SANDESH,20190710,641.45,662.55,641.3,651.3,257
SANDHAR,20190710,281,288.25,279.35,284.2,4313
SANGAMIND,20190710,51.1,52.35,50.05,50.6,2331
SANGHIIND,20190710,67.7,67.7,63.6,65.7,36327
SANGHVIFOR,20190710,18,19.8,18,18.1,115
SANGHVIMOV,20190710,109,111.15,108.05,108.75,8493
SANOFI,20190710,5780,5815,5632.25,5700.85,12742
SANWARIA,20190710,4.95,5.1,4.8,4.85,1401453
SARDAEN,20190710,209.25,215.95,208.1,209.8,13406
SAREGAMA,20190710,528,540.7,527.15,529.45,7028
SARLAPOLY,20190710,25.1,25.7,24.6,24.7,15043
SASKEN,20190710,662.85,679.95,660.5,677,2393
SASTASUNDR,20190710,108.9,109.6,101,103.2,2478
SATHAISPAT,20190710,6.6,6.65,6.6,6.6,3103
SATIN,20190710,275.05,277.3,270.65,272.3,10664
SBIETFQLTY,20190710,96,96.1,90.3,92.18,1592
SBILIFE,20190710,751.8,758.3,740,741.95,459594
SBIN,20190710,360.55,361.5,351.3,354.2,18681819
SCAPDVR,20190710,0.55,0.6,0.5,0.55,140104
SCHAEFFLER,20190710,4700.1,4700.1,4530.65,4575.65,2838
SCHAND,20190710,78.45,80,77.25,78,5606
SCHNEIDER,20190710,90.4,92.35,90.1,91.9,48257
SCI,20190710,30.75,30.95,29.75,30,369719
SDBL,20190710,119,120.85,117,120.35,9685
SEAMECLTD,20190710,454.15,465,451.1,453,4365
SELAN,20190710,163.5,165,160.5,161.65,12359
SELMCL,20190710,0.85,0.85,0.75,0.8,40969
SEPOWER,20190710,3.5,3.65,3.5,3.6,120
SEQUENT,20190710,68.5,69.4,68.1,68.35,66630
SESHAPAPER,20190710,980.05,980.05,973.85,977.3,683
SETCO,20190710,18.1,18.5,17.5,17.65,50457
SETF10GILT,20190710,182.55,183.25,182.55,183.25,140
SETFGOLD,20190710,3035.5,3059.75,3032.6,3056.25,2117
SETFNIF50,20190710,120.5,120.5,117.8,118.03,86437
SETFNIFBK,20190710,310.02,311,308.35,309.78,215624
SETFNN50,20190710,295,300.5,273.05,274.5,9858
SFL,20190710,1295,1331.9,1290,1317.95,3936
SGL,20190710,9.6,10.05,9.6,10.05,2426
SHAHALLOYS,20190710,11.7,11.7,10.95,11.65,653
SHAKTIPUMP,20190710,371.25,374.9,366,367.15,20741
SHALBY,20190710,99.4,101.6,98.9,100.55,24762
SHALPAINTS,20190710,76.55,77.4,73.65,73.95,9774
SHANKARA,20190710,378.3,383.3,359.15,365.3,29219
SHANTIGEAR,20190710,110.75,115.5,110.75,112.1,7794
SHARDACROP,20190710,310.9,317.6,310.9,313.2,1074
SHARDAMOTR,20190710,1282.05,1295.95,1216,1239.2,2299
SHARIABEES,20190710,245.7,246.1,243.56,243.56,166
SHEMAROO,20190710,313.25,313.25,289,298,16421
SHILPAMED,20190710,344.3,345,340.05,343.7,140771
SHIRPUR-G,20190710,17.35,17.45,17.1,17.45,33453
SHIVAMAUTO,20190710,28.1,28.7,27,27.75,14828
SHIVAMILLS,20190710,47.75,47.75,46,46.05,111
SHIVATEX,20190710,126,133.95,126,131.45,1368
SHK,20190710,129.9,130.95,125.2,125.5,64451
SHOPERSTOP,20190710,474.35,477.95,465.35,476.35,8989
SHREECEM,20190710,21100,21414,20969.05,21199.55,22041
SHREEPUSHK,20190710,99.5,109.7,99.5,107.2,22668
SHREERAMA,20190710,5.25,5.8,5.25,5.5,49573
SHREYANIND,20190710,138.65,140.9,137.05,139.25,6384
SHREYAS,20190710,134.95,148,134.95,139.6,2642
SHRIPISTON,20190710,917,918,900,912,26
SHRIRAMCIT,20190710,1499.05,1525,1492.5,1500.6,11868
SHRIRAMEPC,20190710,8.85,8.85,8.3,8.35,73148
SHYAMCENT,20190710,4.05,4.1,3.7,3.9,4480
SICAGEN,20190710,25.2,25.7,24.85,25.45,16945
SICAL,20190710,98.7,98.9,91,95.65,15353
SIEMENS,20190710,1255.25,1271.3,1204,1212.8,782295
SIGIND,20190710,28.4,29.15,27.55,27.75,9798
SIL,20190710,14.3,15.1,14.3,15,8867
SILINV,20190710,173.6,173.6,168.5,169.5,253
SIMBHALS,20190710,6.85,6.85,6.3,6.45,20752
SIMPLEXINF,20190710,108.6,112,104,105.2,26883
SINTEX,20190710,2.9,3.05,2.85,2.95,3967955
SIS,20190710,833,857.9,826.1,832.65,2286
SITASHREE,20190710,0.4,0.45,0.4,0.4,2214
SITINET,20190710,2.5,2.6,2.45,2.45,54564
SIYSIL,20190710,301,305.55,300.25,300.8,3007
SJVN,20190710,25.7,26.1,24.75,25.95,2774234
SKFINDIA,20190710,1946,1953.1,1910,1918.65,2866
SKIL,20190710,7.9,7.95,7.7,7.85,6301
SKIPPER,20190710,55,57.8,54,55.45,27160
SKMEGGPROD,20190710,38.2,38.2,36.5,36.65,11995
SMARTLINK,20190710,91.2,94.9,91.1,94.5,4239
SMLISUZU,20190710,679.6,682.15,665,671.8,3262
SMPL,20190710,0.3,0.35,0.3,0.35,43332
SMSLIFE,20190710,408.75,420,400,402.4,1039
SMSPHARMA,20190710,51.05,51.9,49.4,49.75,8844
SNOWMAN,20190710,34,34.35,33.5,33.75,106409
SOBHA,20190710,568,575.75,542.95,546.75,181572
SOLARA,20190710,437.4,438.9,434,436.2,2763
SOLARINDS,20190710,1147.45,1165,1125,1151.25,4828
SOMANYCERA,20190710,426.7,450,420,420.75,8456
SOMATEX,20190710,2.9,2.9,2.85,2.85,501
SOMICONVEY,20190710,15.5,15.9,15,15.6,1316
SONATSOFTW,20190710,361.8,361.8,349.75,351,74253
SORILINFRA,20190710,182.4,184,170.15,171.85,61555
SOTL,20190710,1049.95,1055,1021,1022.65,225
SOUTHBANK,20190710,12.85,12.85,12.5,12.55,5676866
SOUTHWEST,20190710,23,23,23,23,7
SPAL,20190710,273.45,287.2,273,283,1942
SPARC,20190710,120.55,123.2,117.8,120.6,1338827
SPCENET,20190710,1.15,1.25,1.15,1.15,3000
SPECIALITY,20190710,76.2,78.2,73.6,74.5,8802
SPENCERS,20190710,89.2,90,85.5,85.75,98270
SPENTEX,20190710,0.75,0.75,0.75,0.75,14662
SPIC,20190710,20.8,21.5,20.8,21.4,11190
SPICEMOBI,20190710,9,9,8.5,8.5,673
SPLIL,20190710,41.5,41.85,39.2,39.7,20191
SPMLINFRA,20190710,17.3,17.6,15.7,15.95,34814
SPTL,20190710,6.1,6.6,6.05,6.25,1750691
SPYL,20190710,0.2,0.25,0.2,0.25,921886
SREEL,20190710,177.05,180,172.15,173.05,5886
SREINFRA,20190710,17.6,17.6,16.4,16.6,522390
SRF,20190710,2798.8,2799,2740,2761.95,329101
SRHHYPOLTD,20190710,114.1,117.45,113.5,116.3,1584
SRIPIPES,20190710,180,185.5,180,181.75,14787
SRTRANSFIN,20190710,1058,1067.35,1025.1,1034.2,1345451
SSWL,20190710,777,786,763,781.8,10954
STAMPEDE,20190710,0.85,0.95,0.85,0.85,210469
STAR,20190710,378.95,381.5,369.2,374.95,817906
STARCEMENT,20190710,114.5,114.9,111.25,112.35,12068
STARPAPER,20190710,103.15,104.05,99.95,100.3,19341
STCINDIA,20190710,109.65,110.5,107.55,108.35,45403
STEELCITY,20190710,42.8,43.8,41.3,41.75,31788
STEELXIND,20190710,11.85,11.85,10.75,10.85,11463
STEL,20190710,81.7,83.6,78.1,79.35,4036
STERTOOLS,20190710,207.55,209.95,203.3,205.9,214
STINDIA,20190710,7.55,7.55,7.2,7.2,275
STRTECH,20190710,161.7,164,159.05,162.4,882944
SUBCAPCITY,20190710,7.4,7.4,7.4,7.4,25
SUBEX,20190710,5.8,5.9,5.75,5.75,325846
SUBROS,20190710,232.05,234.1,230.35,232.55,10571
SUDARSCHEM,20190710,321.95,324.45,316.2,317,9217
SUJANAUNI,20190710,0.15,0.2,0.15,0.15,487053
SUMEETINDS,20190710,2.6,2.75,2.6,2.7,30213
SUMMITSEC,20190710,473.55,490,462.5,474.2,1711
SUNCLAYLTD,20190710,2285.3,2310,2235.95,2249.9,1570
SUNDARAM,20190710,1.7,1.7,1.65,1.65,205093
SUNDARMFIN,20190710,1615.3,1628.75,1580,1593.05,453457
SUNDARMHLD,20190710,83.5,86.3,83,83.15,8115
SUNDRMBRAK,20190710,294.15,305,291.6,295.95,2330
SUNDRMFAST,20190710,480,483.95,459.55,462.7,247058
SUNFLAG,20190710,34,36.4,34,35.35,66275
SUNILHITEC,20190710,0.45,0.5,0.45,0.45,344806
SUNPHARMA,20190710,386,397.35,380.6,392.2,10202064
SUNTECK,20190710,456.05,459.9,447.6,453.15,112327
SUNTV,20190710,470,478.75,443.15,458.85,4391555
SUPERHOUSE,20190710,88.05,91.75,88.05,91.3,1997
SUPERSPIN,20190710,5,5.1,4.8,4.9,8893
SUPPETRO,20190710,200.95,206.05,198.3,200,2664
SUPRAJIT,20190710,200.3,201.25,195.35,198.15,19859
SUPREMEIND,20190710,1111.75,1120,1086.5,1094.05,103233
SUPREMEINF,20190710,19.6,19.6,19.6,19.6,2093
SURANASOL,20190710,7.05,7.2,6.95,7.05,2394
SURANAT&P,20190710,5.45,5.45,4.3,4.7,135585
SURYALAXMI,20190710,24.5,25.4,24.5,24.65,6981
SURYAROSNI,20190710,220.85,231.5,220,228.25,497794
SUTLEJTEX,20190710,28.95,29.5,28.2,29.15,21991
SUVEN,20190710,255.7,257.35,250.7,251.7,204112
SUZLON,20190710,4.8,5,4.7,4.85,15117127
SWANENERGY,20190710,105.95,106,102.6,104.05,94876
SWARAJENG,20190710,1400,1410,1390,1399.2,4460
SWELECTES,20190710,240,240,221.1,228,39777
SYMPHONY,20190710,1235.2,1244.95,1200,1206.95,3456
SYNCOM,20190710,1.35,1.4,1.35,1.4,4276
SYNDIBANK,20190710,41.2,41.6,40.85,41.2,3988496
SYNGENE,20190710,313.55,317.9,312.2,314.5,41841
TAINWALCHM,20190710,51.55,53,51.55,52.7,118
TAJGVK,20190710,196.75,196.75,183.75,186.65,12459
TAKE,20190710,121.1,122.9,120.05,121.3,66873
TALBROAUTO,20190710,144.5,146.05,142.2,142.45,1998
TALWALKARS,20190710,51.5,52.95,49.85,50.8,92195
TALWGYM,20190710,104,105.55,99.05,101.65,77170
TANLA,20190710,68.1,70.6,68.1,70.6,941565
TARAJEWELS,20190710,0.85,0.9,0.85,0.9,4200
TARAPUR,20190710,6.45,6.45,6.45,6.45,52
TARMAT,20190710,32,32,30.95,30.95,1156
TASTYBITE,20190710,8799.9,10280,8671.15,9578.95,4434
TATACHEM,20190710,598.2,600.95,589,594.65,615842
TATACOFFEE,20190710,78.25,78.7,76.45,77.2,120656
TATACOMM,20190710,446,468.85,442,463.6,466900
TATAELXSI,20190710,850,865.55,846,849.65,243879
TATAGLOBAL,20190710,263.3,264.7,250.3,251.65,2861877
TATAINVEST,20190710,871.25,880.45,871.25,873.55,8756
TATAMETALI,20190710,590.5,595,576.5,580.2,8150
TATAMOTORS,20190710,156.25,156.25,149.1,151.65,31737846
TATAMTRDVR,20190710,75.45,75.45,71.6,73.1,4616241
TATAPOWER,20190710,68.95,69.1,66.1,66.35,6342661
TATASPONGE,20190710,509.5,512.5,503.6,504.4,52293
TATASTEEL,20190710,469.5,474.35,448.05,454.8,13481344
TATASTLBSL,20190710,28.75,29.5,27.85,28.3,989905
TBZ,20190710,42,43.7,41.1,41.85,33351
TCI,20190710,287.15,296.55,287.15,290.6,9675
TCIDEVELOP,20190710,350,350,350,350,1
TCIEXP,20190710,619.7,638.4,609,615.5,65105
TCIFINANCE,20190710,11.95,12,11.2,11.45,7073
TCNSBRANDS,20190710,758,777.85,734.75,747.35,5931
TCPLPACK,20190710,323,336.45,313,316.05,2514
TCS,20190710,2080,2127.85,2071.3,2108.2,6343581
TDPOWERSYS,20190710,145.5,152.9,145.5,152.05,3400
TEAMLEASE,20190710,2999,3007.95,2976.3,2985.95,1963
TECHIN,20190710,3.1,3.1,3.1,3.1,1095
TECHM,20190710,671.05,684.8,668,674.85,2468773
TECHNOE,20190710,255,267,255,260.05,3308
TECHNOFAB,20190710,24.85,24.85,24,24,934
TEJASNET,20190710,131.1,146.9,130.5,132.1,52550
TERASOFT,20190710,29.15,31.7,29.15,29.75,11325
TEXINFRA,20190710,47,47.05,42.6,43.8,10473
TEXMOPIPES,20190710,17.55,18.5,17.55,17.8,23724
TEXRAIL,20190710,58.7,59.55,57.1,57.4,93827
TFCILTD,20190710,80.35,81.45,69.65,70.25,1027390
TFL,20190710,5.5,5.85,5.5,5.8,5464
TGBHOTELS,20190710,5,5,4.6,4.6,29807
THANGAMAYL,20190710,314.9,326.2,312.8,320.5,1283
THEINVEST,20190710,125.2,135.2,124.4,134.2,3216
THEMISMED,20190710,173.4,184.7,170.2,179.95,925
THERMAX,20190710,1046,1046,1021.85,1039.75,39952
THOMASCOOK,20190710,193.6,196.85,192.1,195.95,129940
THYROCARE,20190710,463.7,475,454,460.35,30453
TI,20190710,12.45,13.2,11.8,12.5,126467
TIDEWATER,20190710,4832.05,4850,4825,4826.4,271
TIIL,20190710,420,429.8,415,426.6,592
TIINDIA,20190710,380.55,387,380.55,384.9,19840
TIJARIA,20190710,11.95,11.95,11,11.55,6410
TIL,20190710,238.75,238.8,225.25,231.4,1713
TIMESGTY,20190710,35.8,36,35.5,36,1047
TIMETECHNO,20190710,90.35,92.2,89.65,90.45,63809
TIMKEN,20190710,715.75,738.7,715.75,730.15,72705
TINPLATE,20190710,129.2,131.75,128.05,128.6,150543
TIPSINDLTD,20190710,56.5,57.5,56.5,56.6,1913
TIRUMALCHM,20190710,73.75,75.6,71.75,72.1,197939
TITAN,20190710,1103,1125,1088.35,1101.2,6366343
TMRVL,20190710,16.55,17.4,16.3,17.2,1681
TNPETRO,20190710,34.55,34.55,33.6,33.9,19916
TNPL,20190710,178.25,178.5,174.2,174.85,12693
TOKYOPLAST,20190710,49.55,52.65,49.5,49.5,480
TORNTPHARM,20190710,1548.8,1560,1534.05,1549.4,143464
TORNTPOWER,20190710,299.1,303.7,292.55,296.15,1224965
TPLPLASTEH,20190710,125.45,132.9,125.45,128.6,2184
TREEHOUSE,20190710,4.8,5,4.8,4.95,16405
TREJHARA,20190710,16.5,17.3,15.65,15.95,2638
TRENT,20190710,440.3,449.8,431.3,435,706946
TRF,20190710,109,114.3,107.5,112.85,36042
TRIDENT,20190710,59.5,60.3,59.3,59.6,243072
TRIGYN,20190710,59.8,60,57.15,57.55,34758
TRIL,20190710,10.3,12,10.3,10.85,37804
TRITURBINE,20190710,102.45,106.8,101.55,102.25,15446
TRIVENI,20190710,63.65,65.4,62.8,63.7,220490
TTKHLTCARE,20190710,586.9,604.8,575,590.7,22197
TTKPRESTIG,20190710,6570,6580,6400,6424.75,1967
TTL,20190710,43.05,46,42.6,43.4,770
TTML,20190710,4.05,4.05,4.05,4.05,474422
TV18BRDCST,20190710,23,23.1,22.2,22.45,1095338
TVSELECT,20190710,161.9,162.85,155.25,157.25,45329
TVSMOTOR,20190710,424.4,427.4,410.6,417.7,1247870
TVSSRICHAK,20190710,1830,1910,1830,1898.55,3313
TVTODAY,20190710,271.6,280,271.6,278.85,22068
TVVISION,20190710,2.15,2.35,2.15,2.35,725
TWL,20190710,54.85,55.4,52.65,53.15,212741
UBL,20190710,1351,1365.05,1348.2,1352.7,184388
UCALFUEL,20190710,137.9,140,136.7,139.45,5407
UCOBANK,20190710,19.1,19.3,18.7,18.95,316346
UFLEX,20190710,233,234.6,227.5,228.2,53249
UFO,20190710,180.5,183.6,179.05,179.9,11422
UGARSUGAR,20190710,14.2,14.2,13.7,13.9,71108
UJAAS,20190710,5.8,6.1,5.7,5.75,79258
UJJIVAN,20190710,284,288.4,274.3,277.4,1879913
ULTRACEMCO,20190710,4476,4529,4431.65,4480.7,315481
UMANGDAIRY,20190710,48.55,50.45,48.55,50.05,9262
UMESLTD,20190710,1.55,1.55,1.55,1.55,500
UNICHEMLAB,20190710,171.3,174.7,171.3,174.05,29552
UNIENTER,20190710,83.85,85.3,81.05,83.5,1681
UNIONBANK,20190710,79.4,79.4,76.35,77.05,9697661
UNIPLY,20190710,62.55,65.9,62.55,65.6,287928
UNITECH,20190710,1.15,1.2,1.1,1.15,1808060
UNITEDBNK,20190710,10.2,10.3,10.1,10.1,130462
UNITEDTEA,20190710,296,298,296,297,105
UNIVCABLES,20190710,192,199.8,191.6,193.25,25236
UPL,20190710,635,646.65,627.3,634.85,4906675
URJA,20190710,2.2,2.2,2.15,2.2,422718
USHAMART,20190710,29.5,29.75,29.15,29.3,52191
UTINEXT50,20190710,276,276,273,276,296
UTINIFTETF,20190710,1221.1,1221.1,1212.55,1213,1862
UTISENSETF,20190710,408.99,410.5,407.76,409.06,752
UTISXN50,20190710,330,330,330,330,9
UTTAMSTL,20190710,9.5,9.5,9,9.2,25097
UTTAMSUGAR,20190710,112.55,113.9,111.15,113.1,29260
UVSL,20190710,0.1,0.1,0.05,0.05,789412
V2RETAIL,20190710,171.6,172,165.3,168.05,10205
VADILALIND,20190710,514.5,523.85,510.2,515.7,4780
VAIBHAVGBL,20190710,847.05,849,832.5,842,9803
VAKRANGEE,20190710,36.05,37.35,35.65,36.8,4855337
VARDHACRLC,20190710,40.05,41.25,40.05,41.15,5806
VARDMNPOLY,20190710,3.55,3.8,3.55,3.8,613
VARROC,20190710,469.95,469.95,458,459.7,34921
VASCONEQ,20190710,14.9,14.9,14.05,14.35,151722
VASWANI,20190710,8,8.05,7.7,7.9,3177
VBL,20190710,969,971,945.1,953.55,34166
VEDL,20190710,161.4,162.1,156.75,160,5831061
VENKEYS,20190710,1604,1616,1564.95,1576.85,37555
VENUSREM,20190710,24.45,24.45,22.25,22.8,4031
VESUVIUS,20190710,1105.5,1105.5,1072.4,1089.35,10239
VETO,20190710,68.5,68.5,65.3,66.2,7258
VGUARD,20190710,238,239.5,228.1,231.5,490816
VHL,20190710,1860.05,1893.95,1836,1889.55,160
VICEROY,20190710,1.6,1.6,1.5,1.6,36858
VIDHIING,20190710,64.55,65,62.8,63.55,6589
VIJIFIN,20190710,0.45,0.55,0.45,0.55,106552
VIKASECO,20190710,5.4,5.8,5.35,5.65,954804
VIKASMCORP,20190710,2.85,2.85,2.55,2.7,229585
VIMTALABS,20190710,177.5,177.5,169,169.75,14482
VINATIORGA,20190710,2118.95,2138.95,2060.35,2082,43718
VINDHYATEL,20190710,1155,1232.05,1154,1158.1,7594
VINYLINDIA,20190710,66.35,71.8,66.35,70.8,16827
VIPCLOTHNG,20190710,15.95,15.95,15.5,15.55,33120
VIPIND,20190710,445.6,445.6,422,425.05,190938
VIPULLTD,20190710,41.5,42.75,40.65,41.95,80995
VISAKAIND,20190710,361,364.95,356.55,361.15,4769
VISASTEEL,20190710,6.3,6.35,5.65,5.85,6350
VISESHINFO,20190710,0.1,0.1,0.05,0.05,442870
VISHNU,20190710,117.95,124.5,115.25,118.9,4166
VIVIDHA,20190710,0.35,0.35,0.3,0.35,185552
VIVIMEDLAB,20190710,15.5,15.95,15,15.8,54605
VLSFINANCE,20190710,52.1,52.85,51.1,51.4,12639
VMART,20190710,2091.75,2129,2075,2103.45,3746
VOLTAMP,20190710,1084,1125,1079.6,1110.25,5404
VOLTAS,20190710,600.3,601.05,589.1,591.3,1255603
VRLLOG,20190710,266.55,270,266.5,269.1,18433
VSSL,20190710,86.95,87.35,82.1,83,5785
VSTIND,20190710,3270,3300,3246.3,3293,372
VSTTILLERS,20190710,1259.75,1287.9,1195,1221.75,2211
VTL,20190710,1048.85,1056.2,1037,1039.95,4431
WABAG,20190710,311.7,317.4,304.1,306.4,96362
WABCOINDIA,20190710,6164.95,6164.95,6126.05,6155.05,654
WALCHANNAG,20190710,79,80.45,77.1,77.7,187030
WANBURY,20190710,13.25,13.25,13.25,13.25,190
WEBELSOLAR,20190710,26.8,26.8,24.7,24.9,32787
WEIZFOREX,20190710,540,540,433.45,462.75,333
WEIZMANIND,20190710,33.5,33.5,31.25,31.65,270
WELCORP,20190710,138.65,140.4,136.5,137.2,220192
WELENT,20190710,116.15,119.75,110.25,117.9,318213
WELINV,20190710,158.55,169.9,157.1,163.85,56
WELSPUNIND,20190710,54.5,56.15,54.1,56,649555
WENDT,20190710,2462,2550.05,2462,2530.3,119
WHEELS,20190710,811.95,811.95,795.2,798.95,410
WHIRLPOOL,20190710,1569,1583.05,1544.45,1560.3,9344
WILLAMAGOR,20190710,20.35,20.35,19,19.55,2090
WINDMACHIN,20190710,19.95,20.3,19.45,19.9,20231
WIPL,20190710,79.9,79.9,79.9,79.9,200
WIPRO,20190710,264.7,269.5,263.3,266.95,2780563
WOCKPHARMA,20190710,359.5,359.5,352.1,355.65,487655
WONDERLA,20190710,270.45,274.3,266.55,268.7,8749
WSI,20190710,0.75,0.75,0.65,0.7,3520
WSTCSTPAPR,20190710,232.2,239,232.2,237.4,31732
XCHANGING,20190710,52.8,53.2,51.3,52.05,9407
XELPMOC,20190710,63,67,63,65,6978
XLENERGY,20190710,0.65,0.65,0.55,0.65,5687
XPROINDIA,20190710,34,34.3,31.65,32.7,3381
YESBANK,20190710,92.15,94,91.5,93,75776545
ZEEL,20190710,332.05,340.8,330.3,332.75,9280667
ZEELEARN,20190710,23.45,23.55,22.75,22.8,94181
ZEEMEDIA,20190710,12.35,12.35,11.9,12,387254
ZENITHBIR,20190710,0.4,0.45,0.4,0.4,10336
ZENITHEXPO,20190710,47.6,47.6,43.8,46,2422
ZENSARTECH,20190710,250,255,242.8,250.65,34430
ZENTEC,20190710,70.45,70.6,68,68.55,6415
ZICOM,20190710,1.35,1.35,1.25,1.25,14833
ZODIACLOTH,20190710,230.05,235,228,228.6,1306
ZODJRDMKJ,20190710,33,33,30.6,32.8,76
ZUARI,20190710,131.7,137.45,128.8,130.65,39076
ZUARIGLOB,20190710,87.85,88.25,85,85.4,13331
ZYDUSWELL,20190710,1349.7,1365,1338.2,1356.35,28478
NSENIFTY,20190710,11536.15,11593.70,11475.65,11498.90,337571014,0
NIFTYJUNIOR,20190710,26897.20,26996.35,26689.70,26739.50,175139849,0
NIFTYMIDCAPLIQ15,20190710,4077.90,4097.65,4010.75,4018.35,86159394,0
NSE100,20190710,11635.50,11688.00,11570.45,11593.80,517327104,0
NIFTY200,20190710,5967.10,5992.55,5930.85,5940.80,880619083,0
NSE500,20190710,9443.65,9482.50,9385.70,9400.10,1026048152,0
NSEMIDCAP150,20190710,6155.05,6177.35,6088.70,6095.25,372164977,0
MIDCAP50,20190710,4735.20,4752.95,4669.65,4675.10,278624354,0
NSEMIDCAP,20190710,17134.90,17201.20,16924.35,16942.65,363291979,0
NIFTYSMALLCAP250,20190710,-,-,-,4979.00,-,0
NIFTYSMALLCAP50,20190710,-,-,-,2906.75,-,0
NSESMLCAP100,20190710,6083.40,6111.45,6027.90,6036.45,-,0
NIFTYLARGEMIDCAP250,20190710,-,-,-,5770.17,889492081,0
NIFTYMIDSMALLCAP400,20190710,-,-,-,5699.60,-,0
NIFTYAUTO,20190710,7593.15,7609.70,7484.35,7511.15,57074937,0
BANKNIFTY,20190710,30618.05,30728.35,30428.60,30522.10,184326854,0
NIFTYFINSERVICE,20190710,13375.80,13436.10,13293.95,13314.35,98921653,0
NIFTYFMGC,20190710,29322.25,29495.80,29056.55,29154.05,19801803,0
NSEIT,20190710,15077.00,15322.75,15045.10,15168.60,23946977,0
NIFTYMEDIA,20190710,1986.30,2016.20,1964.35,1980.45,56041086,0
NIFTYMETAL,20190710,2791.70,2812.45,2736.60,2756.45,97290500,0
NIFTYPHARMA,20190710,8011.80,8060.70,7963.25,8009.50,20168825,0
NIFTYPVTBANK,20190710,16930.10,17009.25,16865.65,16902.75,126338461,0
NIFTYPSUBANK,20190710,3172.50,3179.70,3099.00,3117.30,93614072,0
NIFTYREALTY,20190710,279.95,281.45,274.45,275.55,15160557,0
NIFTYCOMMODITIES,20190710,3490.20,3508.75,3448.95,3464.30,187999848,0
NIFTYCONSUMPTION,20190710,4608.60,4625.75,4565.75,4573.25,66177841,0
NIFTYCPSE,20190710,2187.10,2206.60,2161.30,2176.65,80215717,0
NIFTYENERGY,20190710,15574.50,15669.30,15376.95,15466.40,93049362,0
NIFTY100ESG,20190710,-,-,-,2131.47,423954814,0
NIFTY100ENHESG,20190710,-,-,-,2165.85,394788955,0
NIFTYINFRA,20190710,3303.85,3317.10,3250.25,3267.35,182586590,0
NIFTYMNC,20190710,12631.15,12673.90,12510.30,12528.50,29124570,0
NIFTYPSE,20190710,3439.60,3467.25,3402.30,3421.35,151194080,0
NIFTYSMEEMERGE,20190710,-,-,-,1456.10,762575,0
NIFTYSERVSECTOR,20190710,16523.20,16641.50,16464.90,16493.00,239977896,0
NIFTYSHARIAH25,20190710,-,-,-,4031.32,70309975,0
NIFTY50SHARIAH,20190710,-,-,-,2367.65,80763089,0
NIFTY500SHARIAH,20190710,-,-,-,2821.72,197993062,0
NIFTYABGROUP,20190710,-,-,-,3286.55,40802245,0
NIFTYMAHINDRA,20190710,-,-,-,10368.90,7248595,0
NIFTYTATA,20190710,-,-,-,6702.98,75591407,0
NIFTYTATA25CAP,20190710,-,-,-,4593.81,70257555,0
NIFTYABGROUP,20190710,-,-,-,3286.55,40802245,0
NIFTYLIQ15,20190710,3884.80,3891.55,3807.30,3815.05,202337795,0
NIFTY500VALUE50,20190710,-,-,-,4080.89,308048897,0
NIFTYALPHALOWVOL30,20190710,-,-,-,11409.91,97103128,0
NIFTYQUALLOWVOL30,20190710,-,-,-,7858.93,61465003,0
NIFTYALPHAQUALLOWVOL30,20190710,-,-,-,8899.04,68343141,0
NIFTYALPHAQUALVALLOWVOL30,20190710,-,-,-,6932.61,82186952,0
NIFTY50EQUALWEIGHT,20190710,12225.80,12277.60,12115.45,12134.40,337571014,0
NIFTY100EQUALWEIGHT,20190710,12936.55,12984.40,12827.10,12847.55,517327104,0
NIFTY100LOWVOL30,20190710,8536.80,8591.40,8521.35,8530.25,75869240,0
NSEDEFTY,20190710,-,-,-,5810.03,-,0
NIFTY50DIVPOINT,20190710,46.54,46.54,46.54,46.54,-,0
NIFTYDIVOPPS50,20190710,2559.75,2576.40,2546.90,2550.80,232474382,0
NIFTYALPHA50,20190710,12375.10,12400.90,12197.10,12213.05,168176156,0
NIFTY50ARBITRAGE,20190710,-,-,-,1833.75,-,0
NIFTY50FUTINDEX,20190710,-,-,-,3948.94,-,0
NIFTY50FUTTRINDEX,20190710,-,-,-,11516.45,-,0
NIFTYHIGHBETA50,20190710,-,-,-,1479.78,505142810,0
NIFTYLOWVOL50,20190710,-,-,-,9979.93,97736489,0
NIFTY200QUALITY30,20190710,-,-,-,9158.00,-,0
NIFTY50VALUE20,20190710,5230.20,5273.45,5212.95,5225.35,178915291,0
NIFTYGROWSECT15,20190710,5841.30,5873.05,5787.65,5801.10,103013516,0
NIFTY50TR2XLEV,20190710,6313.15,6376.00,6247.05,6272.30,-,0
NIFTY50PR2XLEV,20190710,4918.25,4967.20,4866.75,4886.45,-,0
NIFTY50TR1XINV,20190710,352.95,354.80,351.20,354.10,-,0
NIFTY50PR1XINV,20190710,399.85,401.95,397.90,401.15,-,0
NIFTY-GS-COMPSITE,20190710,2015.92,2023.58,2014.03,2021.38,-,0
NIFTY-GS-4-8YR,20190710,2080.27,2084.18,2079.26,2083.17,-,0
NIFTY-GS-8-13YR,20190710,1988.14,1995.43,1986.20,1993.75,-,0
NIFTY-GS-10YR,20190710,1832.48,1841.62,1829.77,1838.07,-,0
NIFTY-GS-10YR-CLN,20190710,955.72,960.65,954.26,958.73,-,0
NIFTY-GS-11-15YR,20190710,2126.66,2136.29,2124.14,2133.68,-,0
NIFTY-GS-15YRPLUS,20190710,2311.01,2318.46,2309.90,2322.80,-,0
VIX,20190710,13.69,13.96,12.40,13.64,0,0