20MICRONS,20190711,37.35,37.7,36.05,36.35,18495
21STCENMGM,20190711,16.95,16.95,16.95,16.95,414
3IINFOTECH,20190711,3.3,3.35,2.85,2.95,6859377
3MINDIA,20190711,22000,22185.95,21662,21719.05,726
3PLAND,20190711,8.25,8.6,7.85,8.2,30
5PAISA,20190711,218.4,224.4,218,218.65,3706
63MOONS,20190711,105.4,106.9,103,106.65,301849
8KMILES,20190711,87,91.05,87,90.15,168353
A2ZINFRA,20190711,10.45,10.9,10.25,10.45,121907
AARTIDRUGS,20190711,521.1,522.8,515,515.6,5509
AARTIIND,20190711,1687,1687,1611,1618.95,12288
AARVEEDEN,20190711,19.45,19.5,18.5,18.5,1310
AAVAS,20190711,1499.65,1526.8,1499.65,1514.75,21877
ABAN,20190711,38,38.4,36.75,37.65,54728
ABB,20190711,1521,1535,1503.1,1507.95,27522
ABBOTINDIA,20190711,8882.95,8975,8853.8,8916.4,7062
ABCAPITAL,20190711,90,91.1,89.05,90.05,815575
ABFRL,20190711,200,203.2,198.35,201.3,200553
ACC,20190711,1540,1559.9,1535.65,1550,251282
ACCELYA,20190711,850.3,867.45,842,845.7,2558
ACE,20190711,88.5,89.4,87.1,87.95,53538
ADANIENT,20190711,140.5,141.85,137.5,141,5098558
ADANIGAS,20190711,164.65,165.3,163.1,163.9,165980
ADANIGREEN,20190711,49.55,50.7,48.25,49.45,1433624
ADANIPORTS,20190711,408.2,413.7,403.9,412.9,1732979
ADANIPOWER,20190711,63.35,64.1,61.6,62.7,18334515
ADANITRANS,20190711,225.95,229.45,223.65,224.95,45259
ADFFOODS,20190711,283.9,284.95,275.75,282.55,14573
ADHUNIK,20190711,1.35,1.35,1.25,1.3,70825
ADHUNIKIND,20190711,83.5,84.6,83.2,83.3,2997
ADLABS,20190711,5.05,5.05,4.75,4.75,105761
ADORWELD,20190711,333.95,336.35,328.1,329.9,3139
ADSL,20190711,13.5,14.7,13.05,14.15,58799
ADVANIHOTR,20190711,56.6,58.95,56.35,56.65,3867
ADVENZYMES,20190711,159,161.55,157.55,159.4,36966
AEGISCHEM,20190711,213.3,216.2,213,213.35,57990
AGARIND,20190711,123,124,117,118.15,12291
AGCNET,20190711,102.05,104.8,100.1,101.1,572
AGLSL,20190711,51.2,53.05,50,50.2,2445
AGRITECH,20190711,53.3,57.9,53.05,55.15,26856
AGROPHOS,20190711,93.6,96.65,93.55,94.85,34652
AHLEAST,20190711,182.3,194,178,181.65,693
AHLUCONT,20190711,326.65,332.95,325.85,329.25,4153
AHLWEST,20190711,325,329.7,303,329.7,55
AIAENG,20190711,1750.5,1778.3,1742.4,1769,19977
AIONJSW,20190711,18.4,19,18.15,18.65,20208
AIRAN,20190711,22,22.25,21.25,21.25,56327
AJANTPHARM,20190711,911,919.7,873.4,907.55,421015
AJMERA,20190711,160,163.45,159.5,160.05,41253
AKSHARCHEM,20190711,270,272,266.05,270.75,1230
AKSHOPTFBR,20190711,11.25,11.55,11.1,11.15,164300
AKZOINDIA,20190711,1740,1757.25,1725,1748.05,840
ALANKIT,20190711,29,29.45,28.15,28.6,434733
ALBERTDAVD,20190711,382.2,391.8,381.15,388.9,889
ALBK,20190711,47.85,48.3,47.2,47.7,2157139
ALCHEM,20190711,1.15,1.2,1.15,1.15,9886
ALEMBICLTD,20190711,42.5,43.45,42.5,43.25,48708
ALICON,20190711,530.5,549,530.5,537.9,495
ALKALI,20190711,40,40,38,38.6,3269
ALKEM,20190711,1774,1796.8,1740.2,1794.2,7903
ALKYLAMINE,20190711,829,829,812.05,814.8,899
ALLCARGO,20190711,98.7,101,97.05,98.55,35763
ALLSEC,20190711,310.05,314.75,304,310.45,5985
ALMONDZ,20190711,16.35,16.95,16.35,16.55,2214
ALOKTEXT,20190711,3.15,3.3,3.15,3.15,3239603
ALPA,20190711,17.95,17.95,17.1,17.25,14098
ALPHAGEO,20190711,385.1,388,372.5,374.85,4369
AMARAJABAT,20190711,642.4,652.15,642.4,650,331582
AMBER,20190711,821.65,860,821.65,845.2,13348
AMBIKCO,20190711,1050,1050,1030.05,1034.6,1677
AMBUJACEM,20190711,209.65,212.8,209.55,211.7,874940
AMDIND,20190711,18.45,18.45,17.2,17.35,2484
AMJLAND,20190711,17.05,18.05,17.05,17.4,32438
AMRUTANJAN,20190711,296.05,306.9,293.95,304,20579
ANANTRAJ,20190711,30.15,30.5,30,30.2,102710
ANDHRABANK,20190711,22.7,22.85,22.55,22.7,440109
ANDHRACEMT,20190711,3.85,3.85,3.7,3.75,28256
ANDHRSUGAR,20190711,308.9,316.95,306,308.6,17530
ANIKINDS,20190711,10.45,10.5,9.5,9.75,1306
ANKITMETAL,20190711,0.4,0.5,0.4,0.5,23682
ANSALAPI,20190711,4.95,5.25,4.9,5,21723
ANSALHSG,20190711,5.6,5.6,5.1,5.35,43772
ANTGRAPHIC,20190711,0.85,0.9,0.85,0.9,57140
ANUP,20190711,476.95,480,470,473.5,6752
APARINDS,20190711,572.9,572.9,562.3,565.15,1964
APCL,20190711,161.05,163,160.1,161.5,667
APCOTEXIND,20190711,213.3,219,209,210.65,5240
APEX,20190711,255,257.7,250,251.75,29278
APLAPOLLO,20190711,1589.8,1601.15,1570,1575.5,6409
APLLTD,20190711,522.45,545.4,520.7,539.15,131667
APOLLO,20190711,115.85,116.25,113.15,113.85,5174
APOLLOHOSP,20190711,1318.15,1332.1,1298.5,1315.3,560976
APOLLOTYRE,20190711,187.95,189.05,184.3,188.1,1534438
APOLSINHOT,20190711,867.05,876.9,827,869.1,3687
APTECHT,20190711,137.85,138.65,134.15,136.35,122308
ARCHIDPLY,20190711,30.35,30.35,29.5,29.8,10635
ARCHIES,20190711,19.85,20.25,19.5,19.95,16698
ARCOTECH,20190711,2.8,2.85,2.75,2.75,13968
ARIES,20190711,59.95,60.65,59.35,60.05,7073
ARIHANT,20190711,24.3,24.3,22,22,762
ARIHANTSUP,20190711,44.1,47.25,44.1,45.3,48647
ARMANFIN,20190711,412.95,418,407,408.3,4121
AROGRANITE,20190711,43.15,44.65,42.6,42.9,13350
ARROWGREEN,20190711,70.4,70.4,70.4,70.4,318
ARROWTEX,20190711,12.7,12.7,11.6,12,1597
ARSHIYA,20190711,16,17.45,16,17.45,354399
ARSSINFRA,20190711,37.7,37.7,35.5,36,1878
ARVIND,20190711,60,62.65,59.1,62.35,4376357
ARVINDFASN,20190711,668.05,668.85,656.2,660.2,21824
ARVSMART,20190711,104.4,104.4,96.6,98.65,10549
ASAHIINDIA,20190711,208.5,211.45,200,203.85,31899
ASAHISONG,20190711,136.8,136.8,128.3,131.9,3578
ASAL,20190711,44,44.9,43.35,43.6,1536
ASHAPURMIN,20190711,18,18,17.35,17.45,17952
ASHIANA,20190711,116.25,117,113.75,116.2,45171
ASHIMASYN,20190711,9.4,9.9,9.4,9.8,19913
ASHOKA,20190711,135,135.4,128.65,129.8,151654
ASHOKLEY,20190711,85.95,85.95,83.25,85.15,21121339
ASIANHOTNR,20190711,122,126.55,119,121.15,1007
ASIANPAINT,20190711,1317,1337,1311.05,1332.45,757323
ASIANTILES,20190711,215.1,226,211,222.75,182988
ASPINWALL,20190711,137.25,146.6,137.25,145,150
ASSAMCO,20190711,1.35,1.35,1.35,1.35,32294
ASTEC,20190711,421.2,424.7,418.35,422.55,1030
ASTERDM,20190711,117.5,121.8,117.3,120.55,132129
ASTRAL,20190711,1338,1344,1300,1314,9114
ASTRAMICRO,20190711,81.5,82.6,81.15,81.6,13193
ASTRAZEN,20190711,2020,2035,1980.5,2007.35,3457
ASTRON,20190711,108,108.75,105.1,105.3,74479
ATFL,20190711,494.2,501,494.2,495,2810
ATLANTA,20190711,9.6,9.65,9.15,9.65,30480
ATLASCYCLE,20190711,35.05,37.7,35,36.25,3269
ATNINTER,20190711,0.05,0.05,0.05,0.05,1007
ATUL,20190711,3800,3800,3700.1,3731.1,12974
ATULAUTO,20190711,277,277,271.7,272,5366
AUBANK,20190711,658,678,657.05,672.65,69242
AURIONPRO,20190711,102.5,106.75,101.5,103.65,8462
AUROPHARMA,20190711,606.8,622,598.65,605.3,5210981
AUSOMENT,20190711,34,35.9,34,35.75,684
AUTOAXLES,20190711,1004.4,1006.1,991,996.1,4149
AUTOIND,20190711,52,52,50.3,51.6,11798
AVADHSUGAR,20190711,292.4,294.35,276,279.75,38275
AVANTIFEED,20190711,343.8,347.6,336.25,338.55,139889
AVTNPL,20190711,22.6,23.6,22.2,22.75,21794
AXISBANK,20190711,773.5,773.5,763,766.4,7111401
AXISCADES,20190711,58.8,59.8,55.25,59.25,212854
AXISGOLD,20190711,3020,3042,3015.55,3028.05,262
AXISNIFTY,20190711,1188.72,1192.53,1187,1190.99,35
AYMSYNTEX,20190711,35.75,38.8,34.5,34.6,2568
BAFNAPHARM,20190711,5.4,5.9,5.4,5.9,7466
BAGFILMS,20190711,3.25,3.4,3.25,3.25,7860
BAJAJ-AUTO,20190711,2720,2724.5,2660.25,2711.7,653802
BAJAJCON,20190711,318.8,320.55,315.1,317,108927
BAJAJELEC,20190711,460.35,472.9,447.75,469.05,830836
BAJAJFINSV,20190711,7693,7799,7601,7645.7,373119
BAJAJHIND,20190711,7.25,7.3,7.2,7.25,499091
BAJAJHLDNG,20190711,3585,3627.65,3520,3546.95,17634
BAJFINANCE,20190711,3460,3525.65,3366.55,3451.05,2712241
BALAJITELE,20190711,52.95,57.4,52.95,55.75,50839
BALAMINES,20190711,347.5,349.95,333.15,338.65,10780
BALAXI,20190711,72.55,72.55,72,72.55,4451
BALKRISHNA,20190711,27.85,28.5,26.35,26.55,3894
BALKRISIND,20190711,724.3,738.5,722.4,732.05,398507
BALLARPUR,20190711,1.6,1.6,1.45,1.45,3412345
BALMLAWRIE,20190711,180.5,182.65,179.55,180.8,23268
BALPHARMA,20190711,51.05,54.45,51,51.2,10252
BALRAMCHIN,20190711,154.55,155,147.55,147.95,918297
BANARBEADS,20190711,44.65,44.75,44,44,849
BANARISUG,20190711,1405.7,1439.85,1405,1408.35,124
BANCOINDIA,20190711,117.25,119.55,117,118.4,8780
BANDHANBNK,20190711,535.5,560.5,535.5,556.1,439434
BANG,20190711,35.95,36.15,33.4,34.05,5808
BANKBARODA,20190711,125,126.5,123.9,126,14450972
BANKBEES,20190711,3128.45,3144.5,3114,3136.35,2093
BANKINDIA,20190711,85.8,87.65,84.4,86.85,8097948
BANSWRAS,20190711,65.45,66.75,64.1,64.65,4529
BARTRONICS,20190711,3.35,3.6,3.35,3.6,11514
BASF,20190711,1205.3,1205.35,1184.75,1196.65,8576
BASML,20190711,135.6,159.45,135.6,151.1,10521
BATAINDIA,20190711,1371,1375.8,1327.65,1342.15,1606390
BAYERCROP,20190711,3320.2,3349.5,3251.3,3320.65,5299
BBL,20190711,995.4,1010.25,994.55,1005.55,1491
BBTC,20190711,913,916.7,900,911.6,34149
BCG,20190711,3.55,3.7,3.5,3.5,176711
BDL,20190711,300.45,305,298,299.6,19841
BEARDSELL,20190711,14.05,14.45,13.5,13.5,69
BEDMUTHA,20190711,16.3,16.85,15.5,16.2,26310
BEL,20190711,104.5,107.2,103.15,106.8,9482537
BEML,20190711,854.9,928.5,854.9,919.3,2488003
BEPL,20190711,63.9,65,63.55,64.4,192824
BERGEPAINT,20190711,305.25,307.7,303.2,304.55,352497
BFINVEST,20190711,271.5,286.4,271.1,274.75,270182
BFUTILITIE,20190711,208.15,219.7,205.35,214.15,1614484
BGLOBAL,20190711,1.6,1.65,1.6,1.6,37927
BGRENERGY,20190711,48.5,49.8,48.1,48.55,35703
BHAGERIA,20190711,263,263,244.7,246.3,19668
BHAGYANGR,20190711,24.9,24.9,24,24.35,1475
BHAGYAPROP,20190711,23.1,23.95,22.35,23.95,578
BHANDARI,20190711,1.6,1.7,1.6,1.6,59337
BHARATFORG,20190711,447.65,466.15,445.6,464.6,2118840
BHARATGEAR,20190711,92.85,93.85,90.2,91.95,2760
BHARATRAS,20190711,4150,4150,4061,4085.6,550
BHARATWIRE,20190711,33.95,33.95,32.55,33.1,18041
BHARTIARTL,20190711,358.25,362.4,356.3,360.75,3448755
BHEL,20190711,67,67.15,64.85,65.05,20836630
BIGBLOC,20190711,28.8,28.8,27.35,28.75,236
BIL,20190711,299.95,306.8,285,297.05,1291
BILENERGY,20190711,3.2,3.2,3.2,3.2,56604
BINDALAGRO,20190711,12.8,12.95,12.5,12.55,15045
BIOCON,20190711,247.2,254.25,246.9,252.65,2645060
BIOFILCHEM,20190711,5.95,5.95,5.5,5.85,254
BIRLACABLE,20190711,92.3,95.4,89.55,92,105061
BIRLACORPN,20190711,615.9,645,613.95,636.35,129330
BIRLAMONEY,20190711,44.15,44.65,43.75,43.95,17116
BKMINDST,20190711,2.7,2.8,2.6,2.7,4263
BLBLIMITED,20190711,3.85,4.2,3.85,3.95,3439
BLISSGVS,20190711,158.65,160.05,155.5,157.15,1053420
BLKASHYAP,20190711,11.9,12,11.2,11.75,201985
BLS,20190711,70.9,77.9,70.2,76.2,312057
BLUEBLENDS,20190711,2.15,2.15,2.15,2.15,25
BLUECOAST,20190711,4,4.1,4,4.1,584
BLUEDART,20190711,2600,2615,2584,2587.45,824
BLUESTARCO,20190711,741.7,759,732.65,754.55,39839
BODALCHEM,20190711,93.6,94.9,93.1,93.45,38019
BOMDYEING,20190711,102.3,103.3,101,101.75,518542
BOROSIL,20190711,165,165,160.55,162.1,17284
BOSCHLTD,20190711,15950,16090,15834.45,16024.75,10272
BPCL,20190711,348.9,355.5,347,350.55,6138839
BPL,20190711,21.5,21.5,20.4,21,35103
BRFL,20190711,6.25,6.5,6.2,6.3,14769
BRIGADE,20190711,276,276,262.65,266.85,105641
BRITANNIA,20190711,2780,2790.9,2757,2765.15,206136
BRNL,20190711,82.6,83.7,82,82.75,15509
BROOKS,20190711,40.6,42.65,40.45,42.15,7173
BSE,20190711,588.8,595.95,570.25,575.35,67408
BSELINFRA,20190711,1.45,1.45,1.3,1.4,96313
BSL,20190711,28.9,28.9,27.75,28.1,1783
BSLGOLDETF,20190711,3200,3215.05,3172,3182.8,22
BSLNIFTY,20190711,129,129,124.6,126.59,220
BSOFT,20190711,77.9,77.9,72.7,74.7,2582751
BURNPUR,20190711,1.75,1.75,1.75,1.75,3394
BUTTERFLY,20190711,165.05,169.5,163.1,167.55,6632
BVCL,20190711,15.05,15.1,15.05,15.05,10127
BYKE,20190711,24.95,24.95,23.3,23.45,18090
CADILAHC,20190711,229,236.5,229,234.35,1201526
CALSOFT,20190711,17.25,17.85,16.45,17.45,70555
CAMLINFINE,20190711,60,60,57.5,59,83923
CANBK,20190711,277.95,281.75,275.45,280.4,3757055
CANFINHOME,20190711,369.8,377,366.15,374,611809
CANTABIL,20190711,228.95,249,228.8,243.4,17130
CAPACITE,20190711,271.2,272.6,270,271.75,11224
CAPLIPOINT,20190711,415.95,424.9,415.25,419.55,21779
CAPTRUST,20190711,118.9,119,106.7,118.05,3660
CARBORUNIV,20190711,346.75,352,346.2,350.2,26378
CAREERP,20190711,63.45,64,61.5,61.9,4577
CARERATING,20190711,885.05,892.5,868.65,873.65,12201
CASTEXTECH,20190711,0.75,0.75,0.7,0.7,40817
CASTROLIND,20190711,126,126.9,125.25,125.85,624684
CCHHL,20190711,5.55,5.55,5.15,5.15,17106
CCL,20190711,242,254.25,235,238,115389
CDSL,20190711,207.2,209.05,205.15,207,62340
CEATLTD,20190711,904.9,907.45,888.4,894.65,205552
CEBBCO,20190711,17.2,17.2,16.4,16.8,11069
CELEBRITY,20190711,6.3,6.45,6,6.15,4630
CELESTIAL,20190711,5.65,5.65,5.65,5.65,35655
CENTENKA,20190711,212.05,212.2,207.5,209.8,15367
CENTEXT,20190711,3.7,3.7,3.5,3.6,23515
CENTRALBK,20190711,20,20,19.6,19.85,514003
CENTRUM,20190711,25.25,26.4,25.25,26.1,98358
CENTUM,20190711,513,537.7,510.25,520.55,2887
CENTURYPLY,20190711,152.1,154,147.5,148.85,742959
CENTURYTEX,20190711,898.75,915.35,892.9,910.35,582438
CERA,20190711,2950,2950,2825.1,2852.65,15931
CEREBRAINT,20190711,23.85,24.6,23.85,24.1,103466
CESC,20190711,775,788.45,775,785.7,391157
CESCVENT,20190711,448.1,448.1,435,437.05,2657
CGCL,20190711,155.7,157.05,153.45,154.95,375536
CGPOWER,20190711,22.35,22.65,21.6,21.85,2483931
CHALET,20190711,296,314.35,277.5,310.05,71090
CHAMBLFERT,20190711,160,162,155.15,160.8,233863
CHEMFAB,20190711,169.05,170.45,169,169,1911
CHENNPETRO,20190711,181.85,182.5,176,179.65,372066
CHOLAFIN,20190711,279.3,283.75,277.05,280.9,423741
CHOLAHLDNG,20190711,503.2,503.2,490,495.65,7322
CHROMATIC,20190711,0.6,0.7,0.6,0.7,2525
CIGNITITEC,20190711,303.95,307.75,300,301.45,25727
CIMMCO,20190711,24.5,24.95,24.3,24.5,13914
CINELINE,20190711,36.8,37.5,35.1,35.2,3399
CINEVISTA,20190711,4.95,5.15,4.95,5.15,507
CIPLA,20190711,549,553.8,546,552.4,726448
CKFSL,20190711,3.65,3.65,3.65,3.65,6376
CLEDUCATE,20190711,95.85,99.9,95,99.1,23777
CLNINDIA,20190711,302.85,303.8,298.75,299.65,4368
CMICABLES,20190711,108.75,108.8,101.8,103.1,17998
CNOVAPETRO,20190711,10.5,11,9.8,10.95,5196
COALINDIA,20190711,235,235.75,232.6,234.9,4033341
COCHINSHIP,20190711,374.75,374.75,372,373.25,20512
COFFEEDAY,20190711,218.1,220.15,215.6,216.25,548606
COLPAL,20190711,1151.1,1155.45,1133.25,1136.8,392817
COMPINFO,20190711,12.8,13,12.65,12.95,25886
COMPUSOFT,20190711,8.05,8.7,8.05,8.65,3085
CONCOR,20190711,558,559.2,547.75,557.9,563326
CONFIPET,20190711,33.6,35.95,33.6,34.75,41502
CONSOFINVT,20190711,39.45,39.75,37.65,39.1,957
CONTROLPR,20190711,231,232,220.2,222.7,5356
CORALFINAC,20190711,14.95,14.95,14.05,14.1,3207
CORDSCABLE,20190711,53.3,53.85,51.05,51.25,3935
COROMANDEL,20190711,392.55,396.1,390,394.7,47900
CORPBANK,20190711,27.65,28,27.15,27.3,160012
COSMOFILMS,20190711,210.55,216.9,210.55,215.95,5733
COUNCODOS,20190711,2.25,2.25,2.05,2.15,21865
COX&KINGS,20190711,23.35,23.35,23.35,23.35,32834
CPSEETF,20190711,26.15,26.4,26.15,26.35,1062085
CREDITACC,20190711,500,500,488,491.15,46028
CREST,20190711,107.05,117.95,105.1,113.8,4177
CRISIL,20190711,1448.3,1450.8,1435,1436.35,2581
CRMFGETF,20190711,3255,3255,3198,3200.05,876
CROMPTON,20190711,226.5,228.6,223.2,226.15,415291
CTE,20190711,29.35,32,27.55,28.2,4424
CUB,20190711,200.4,204.15,199.45,203.35,225455
CUBEXTUB,20190711,10.9,12,10.9,12,201
CUMMINSIND,20190711,746,759.15,741.45,756.85,211383
CUPID,20190711,113.6,115.5,113.05,114.1,5672
CYBERTECH,20190711,55.4,56.8,53,53.3,22942
CYIENT,20190711,538.9,540,528.4,537.65,87629
DAAWAT,20190711,21,21.1,19.7,20.1,625571
DABUR,20190711,411,411.8,405.25,409.25,1473109
DALBHARAT,20190711,995,1044.9,988.8,1020.5,32337
DALMIASUG,20190711,98.55,99.5,97.6,98.35,74117
DAMODARIND,20190711,31.3,32.7,31.3,31.95,808
DATAMATICS,20190711,90,93,90,90.6,20672
DBCORP,20190711,191.95,191.95,185.35,188.15,15998
DBL,20190711,423.05,427.9,407,410.05,290432
DBREALTY,20190711,11.2,11.5,10.9,11.25,191268
DBSTOCKBRO,20190711,10,10,10,10,27
DCAL,20190711,211.5,219,210.8,217.25,36778
DCBBANK,20190711,233.75,240,232.5,238.2,1334652
DCM,20190711,29.3,29.95,26.75,28.85,10440
DCMFINSERV,20190711,1.05,1.05,1.05,1.05,200
DCMSHRIRAM,20190711,547.15,552.9,526.2,528.95,107240
DCW,20190711,16.6,16.7,16.4,16.55,88218
DECCANCE,20190711,382,384.95,381,381.75,2591
DEEPAKFERT,20190711,106.05,108.3,104.15,104.7,147057
DEEPAKNTR,20190711,300.05,302.95,299.2,300.25,76111
DEEPIND,20190711,128.15,132.25,128.15,130.5,5740
DELTACORP,20190711,168,168.9,164.55,166.95,433259
DELTAMAGNT,20190711,42.25,45.8,42.25,43.1,180
DEN,20190711,56,64.6,56,62.9,665024
DENORA,20190711,221.5,228.4,221.5,226.7,877
DFMFOODS,20190711,224.05,236,222.4,231.65,21811
DGCONTENT,20190711,11.7,14.2,11.6,12.35,7400
DHAMPURSUG,20190711,187,188.8,180.6,182.2,265536
DHANBANK,20190711,18,18.5,17.65,17.8,821347
DHANUKA,20190711,409.9,413,403,404.15,4960
DHARSUGAR,20190711,8.4,8.8,8.25,8.55,3909
DHFL,20190711,69,74.7,68.9,71.25,25774772
DHUNINV,20190711,219.05,219.05,209.95,216.95,509
DIAMONDYD,20190711,782,789.85,774.05,778.6,1389
DICIND,20190711,325.95,326,315.1,316.5,1094
DIGJAMLTD,20190711,1.55,1.55,1.55,1.55,6402
DISHTV,20190711,26,31.1,25.85,30.35,67240155
DIVISLAB,20190711,1637,1642.9,1605,1608.65,672371
DIXON,20190711,2288.95,2293,2231.25,2275.65,3263
DLF,20190711,179,187.7,178.95,186,11089171
DLINKINDIA,20190711,95.1,96.45,93.15,94.4,18328
DMART,20190711,1353,1379.95,1353,1373,166623
DNAMEDIA,20190711,0.6,0.6,0.55,0.6,10842
DOLLAR,20190711,236.25,239.7,235.1,235.65,896
DOLPHINOFF,20190711,29.55,32,29.55,30.7,254315
DONEAR,20190711,31.7,31.7,29.35,29.55,13088
DPSCLTD,20190711,9.7,10.1,9.7,9.7,827
DQE,20190711,3.75,4,3.75,4,1290
DREDGECORP,20190711,386.4,396.8,383.25,389.6,150826
DRREDDY,20190711,2586,2662,2585.15,2653.05,780105
DSSL,20190711,29.7,29.95,28.6,29.15,1239
DTIL,20190711,188.65,189.75,183.2,184,433
DUCON,20190711,7.55,7.9,7.2,7.3,97027
DVL,20190711,86.8,87.5,86.35,86.75,2893
DWARKESH,20190711,24.85,25,24.3,24.5,160136
DYNAMATECH,20190711,1361.5,1375,1330.55,1337.35,1018
DYNPRO,20190711,110.15,115.95,110.15,114.5,5911
EASTSILK,20190711,1.3,1.35,1.3,1.35,5372
EASUNREYRL,20190711,4.6,4.6,4.3,4.55,3166
ECLERX,20190711,671.05,679.95,670,670.5,10622
EDELWEISS,20190711,168.25,171.7,167,169.75,1737626
EICHERMOT,20190711,18914.95,19066.65,18820,19034.15,69500
EIDPARRY,20190711,167.95,168.85,165.35,166.65,45035
EIHAHOTELS,20190711,342.95,346.3,336,336.7,386
EIHOTEL,20190711,174,175,171.2,173.1,74086
EIMCOELECO,20190711,364,384,356.55,382.75,698
EKC,20190711,24.6,25,24.25,24.35,19047
ELAND,20190711,6.45,6.5,6.45,6.45,2019
ELECON,20190711,43.2,43.75,42.7,43.3,86529
ELECTCAST,20190711,16.2,16.65,16.2,16.3,16831
ELECTHERM,20190711,207.65,217.2,205.35,209.25,14736
ELGIEQUIP,20190711,256,261.55,256,259.95,13662
ELGIRUBCO,20190711,19.2,22.5,19.2,20.6,29752
EMAMILTD,20190711,300.6,304.9,297,300.8,356823
EMAMIPAP,20190711,80.05,82,78.35,80.15,1281
EMAMIREAL,20190711,59.55,60,57.1,59.2,14756
EMCO,20190711,2.5,2.5,2.35,2.45,3290
EMKAY,20190711,70.3,70.7,70,70.2,8889
EMMBI,20190711,148.95,149.65,142.25,148.15,18410
ENDURANCE,20190711,993,1008.25,993,1002.4,10748
ENERGYDEV,20190711,5.95,5.95,5.85,5.9,19253
ENGINERSIN,20190711,110.95,112.3,109.85,111.25,928847
ENIL,20190711,403.25,414.7,403.25,407.3,527
EON,20190711,22,22,21,21.1,12861
EQUITAS,20190711,117,118.7,114.35,118.2,1364785
ERIS,20190711,490,496.45,489.05,491.6,22302
EROSMEDIA,20190711,15.2,15.3,14.85,15,3380191
ESABINDIA,20190711,1067.3,1085,1067,1080.4,1081
ESCORTS,20190711,536.5,548,531.6,544.65,1717974
ESSARSHPNG,20190711,8.7,8.7,8,8.05,4992
ESSELPACK,20190711,129.6,130.65,129.6,130.45,98090
ESTER,20190711,29.1,29.55,29,29,7271
EUROCERA,20190711,1.4,1.4,1.4,1.4,242
EUROMULTI,20190711,0.55,0.55,0.55,0.55,2
EUROTEXIND,20190711,13.35,13.35,13.35,13.35,500
EVEREADY,20190711,71.95,72,69.1,69.95,84174
EVERESTIND,20190711,395,395,383.8,387.75,14320
EXCEL,20190711,1.8,1.8,1.8,1.8,38950
EXCELCROP,20190711,2964.9,2964.95,2917,2924.15,468
EXCELINDUS,20190711,916.95,939.9,915.5,930.7,4793
EXIDEIND,20190711,200.15,204.6,199.3,202.7,847584
EXPLEOSOL,20190711,380.95,384,377.55,381.15,1676
FACT,20190711,38.5,38.85,38,38.05,69033
FAIRCHEM,20190711,534.05,555,531.8,548.1,5474
FCL,20190711,32.25,32.85,31.5,32.05,83727
FCONSUMER,20190711,40.3,40.3,39.5,39.75,369528
FCSSOFT,20190711,0.2,0.25,0.2,0.25,635990
FDC,20190711,167,169.7,167,167.2,8054
FEDERALBNK,20190711,105.7,106.1,104.5,104.85,6085217
FEL,20190711,34,34.4,33.5,33.9,144742
FELDVR,20190711,31.5,32.3,31.45,31.75,647
FIEMIND,20190711,448.55,452,438.15,442.3,5602
FILATEX,20190711,37.1,38,34.95,37.65,1025965
FINCABLES,20190711,398,399.4,389.2,391.35,22669
FINEORG,20190711,1379.05,1415,1372.8,1412.1,2082
FINPIPE,20190711,501,504.9,495,497.05,11205
FLEXITUFF,20190711,26.7,29,26,26.65,4164
FLFL,20190711,468.5,474.35,467.5,471.3,2696
FMGOETZE,20190711,585.85,613.65,583.05,600.2,13709
FMNL,20190711,40.15,40.35,36.95,36.95,11007
FORTIS,20190711,129.2,129.35,128,128.35,473229
FOSECOIND,20190711,1249.95,1257.7,1201,1224.1,1358
FRETAIL,20190711,473.65,474.95,466.3,469.6,37091
FSC,20190711,590,628.2,583.05,585.5,7705
FSL,20190711,52.15,52.7,51.75,52.25,1081395
GABRIEL,20190711,100.65,101.3,98,101.25,56484
GAEL,20190711,138,146.9,133.65,138.35,101438
GAIL,20190711,145.5,148.4,145.5,147.45,4940343
GAL,20190711,3.85,4.1,3.7,3.95,16661
GALAXYSURF,20190711,1241.5,1245.2,1235,1240.05,12287
GALLANTT,20190711,39.2,39.25,36.65,37.25,2984
GALLISPAT,20190711,32.4,33.95,31.75,33,20001
GAMMNINFRA,20190711,0.4,0.4,0.35,0.4,102380
GANDHITUBE,20190711,362,376.95,352.15,364.65,3570
GANECOS,20190711,283.1,285.6,276.35,284.75,5050
GANESHHOUC,20190711,43.4,45.9,43,44.85,35371
GANGESSECU,20190711,41,41.1,40.35,41.05,1860
GARDENSILK,20190711,13.8,13.85,13.5,13.55,5389
GARFIBRES,20190711,1239.4,1239.45,1193.85,1205.95,18226
GATI,20190711,70.25,70.65,69,69.95,244578
GAYAHWS,20190711,0.7,0.75,0.7,0.75,29551
GAYAPROJ,20190711,147.6,152,147.6,150.15,3670
GDL,20190711,121.15,122.8,119.55,120.2,26376
GEECEE,20190711,110.5,113.65,109.6,110.65,3627
GENESYS,20190711,100.15,102.75,99.1,100.95,6807
GENUSPAPER,20190711,5.55,5.65,5.4,5.45,50871
GENUSPOWER,20190711,22.5,22.95,22,22.2,111617
GEOJITFSL,20190711,31.65,32.5,31.65,31.9,44809
GEPIL,20190711,840.1,858.45,840.1,847.25,5829
GESHIP,20190711,243.1,248.95,241.25,245.45,14280
GET&D,20190711,232.5,233,225,227.75,10485
GHCL,20190711,223,225.25,220.1,220.75,27966
GICHSGFIN,20190711,260,260.95,257.3,258.5,19517
GICRE,20190711,232,235.95,228.95,232.2,81112
GILLANDERS,20190711,39,42.65,38.65,39.5,991
GILLETTE,20190711,6991.55,7180,6928.5,7149.9,3345
GINNIFILA,20190711,9.75,9.9,9.15,9.55,34120
GIPCL,20190711,71.25,71.8,69.7,70.15,121521
GKWLIMITED,20190711,621.75,653,621.75,626.95,134
GLAXO,20190711,1155.8,1155.8,1138,1140.05,28947
GLENMARK,20190711,449.95,458.6,448.8,451.3,1901817
GLOBALVECT,20190711,60,60,57.15,59.55,3646
GLOBOFFS,20190711,8.95,9.1,8.7,8.7,3860
GLOBUSSPR,20190711,124.1,132.45,124.1,128.25,83558
GMBREW,20190711,423.95,423.95,400.1,406.6,36873
GMDCLTD,20190711,71,71.5,70.4,71.05,78417
GMMPFAUDLR,20190711,1257.5,1289,1240,1277.45,3958
GMRINFRA,20190711,15.1,15.25,14.9,15.1,4697041
GNA,20190711,242,242.8,234.15,235.95,29023
GNFC,20190711,234,234.75,231.25,232.9,122022
GOACARBON,20190711,319,321.95,310.4,313,64767
GOCLCORP,20190711,235.05,244.4,235.05,241,2084
GODFRYPHLP,20190711,777,779.9,767.05,772.7,30733
GODREJAGRO,20190711,493.55,501,492,494.9,18446
GODREJCP,20190711,644.1,644.5,633.45,635.55,877118
GODREJIND,20190711,489,489,478.7,482.9,87728
GODREJPROP,20190711,914.35,938,913,931,428131
GOKEX,20190711,94,94,91.1,91.45,28942
GOKUL,20190711,13,13.1,12.9,12.9,888
GOKULAGRO,20190711,12.15,12.25,12,12.1,1061
GOLDBEES,20190711,3041.5,3065.9,3041.5,3058.75,20534
GOLDENTOBC,20190711,32,34.5,30.35,33.4,3331
GOLDIAM,20190711,114.25,115,112,113.65,36655
GOLDSHARE,20190711,3065.05,3085,3065.05,3080.75,2027
GOLDTECH,20190711,9.2,9.45,9.15,9.2,8041
GOODLUCK,20190711,65.85,65.9,64.4,65.05,26650
GPIL,20190711,214,214.1,205.6,208.15,23142
GPPL,20190711,83,83,80.5,80.95,60508
GPTINFRA,20190711,48.85,50.9,45.05,45.7,2723
GRANULES,20190711,95.8,95.8,92.7,93.15,366849
GRAPHITE,20190711,309,310,276.4,283.95,3281764
GRASIM,20190711,919.9,924.65,909.65,919.25,783442
GRAVITA,20190711,55.2,62,54.5,57.2,112479
GREAVESCOT,20190711,132,134.85,125.3,130.6,551756
GREENLAM,20190711,768,798,768,790.85,608
GREENPLY,20190711,163.6,171.15,163.6,168.45,53500
GREENPOWER,20190711,5,5.15,4.8,4.85,125630
GRINDWELL,20190711,593,601.95,593,595.05,17119
GROBTEA,20190711,307.55,319.5,307.55,319,7
GRPLTD,20190711,985,997,951,959.45,106
GRSE,20190711,117.1,119,116.7,118.15,72141
GRUH,20190711,279.8,286.8,278.3,284.5,534758
GSCLCEMENT,20190711,18.8,19.05,18.8,19,14185
GSFC,20190711,87.9,87.9,86.6,87.1,283249
GSKCONS,20190711,7499,7589.95,7486.95,7556.75,7978
GSPL,20190711,186.7,193,186.55,190.8,95844
GSS,20190711,49.5,50.4,48.5,50.4,32363
GTL,20190711,2.7,2.85,2.7,2.7,10476
GTLINFRA,20190711,0.7,0.75,0.7,0.75,542399
GTNIND,20190711,6.8,7.45,6.6,7,2101
GTNTEX,20190711,7.55,8.4,7.55,8.4,1112
GTPL,20190711,60.85,64.25,60,64.25,942114
GUFICBIO,20190711,70.55,71.5,69.95,70.05,18062
GUJALKALI,20190711,505,506.1,495.6,498.05,12879
GUJAPOLLO,20190711,146.25,152.45,129.4,132.35,2817
GUJFLUORO,20190711,925.9,929.2,905,910.05,132484
GUJGASLTD,20190711,166,168.2,163,163.9,224541
GUJRAFFIA,20190711,11.15,11.15,11.15,11.15,10
GULFOILLUB,20190711,838,861.95,835.05,849.7,6937
GULFPETRO,20190711,47.15,47.4,44.95,45.8,15560
GULPOLY,20190711,40.8,42.4,39.75,40.55,35615
GVKPIL,20190711,5.75,5.8,5.65,5.65,833735
HAL,20190711,668,684.6,668,678.45,5707
HARITASEAT,20190711,405.45,407.6,392,399.55,10114
HARRMALAYA,20190711,67.35,68.1,66.5,67.2,6191
HATHWAY,20190711,22.2,23.6,22.2,22.9,474552
HATSUN,20190711,701.65,709.65,696,705.4,2266
HAVELLS,20190711,730.9,732.6,704.3,719.1,3290480
HBLPOWER,20190711,22.9,23.15,22.6,22.95,90792
HCC,20190711,10.9,10.95,10.75,10.85,597456
HCG,20190711,131,137.05,129.65,130.4,8602
HCL-INSYS,20190711,11.95,12,11.5,11.95,226093
HCLTECH,20190711,1027.8,1027.8,1015.05,1020.8,775353
HDFC,20190711,2240,2269.3,2231.1,2261.9,1397362
HDFCAMC,20190711,1947.5,1956.1,1912.1,1919.8,99172
HDFCBANK,20190711,2403,2414,2395.65,2407.15,2274399
HDFCLIFE,20190711,459.75,470.9,452.75,467.8,1728011
HDFCMFGETF,20190711,3149,3155,3136.2,3154.2,1224
HDFCNIFETF,20190711,1208.8,1210.63,1204.01,1210.63,647
HDFCSENETF,20190711,4074.31,4086.17,4070,4086.17,11
HDIL,20190711,15.05,15.3,14.6,15,2252988
HEG,20190711,1290,1304.2,1180.2,1191.45,557215
HEIDELBERG,20190711,191.95,194.9,189.2,190.7,138709
HERCULES,20190711,97.05,98.5,95.5,96.55,3993
HERITGFOOD,20190711,400,402.4,397.4,399.05,5637
HEROMOTOCO,20190711,2428,2520,2385.25,2507.8,1163266
HESTERBIO,20190711,1757.75,1783,1757.75,1765,1935
HEXATRADEX,20190711,15.1,15.75,15.1,15.2,1563
HEXAWARE,20190711,359,360.75,347.55,355.45,747285
HFCL,20190711,21.95,22.25,21.25,21.45,7297690
HGINFRA,20190711,263,264.7,259.5,264.2,6451
HGS,20190711,627.05,639.9,627.05,636,1454
HIGHGROUND,20190711,2.2,2.3,2.1,2.1,115830
HIKAL,20190711,164.05,165.05,162.6,163.35,50933
HIL,20190711,1525.15,1560,1525.1,1536.5,2932
HILTON,20190711,11.8,12.15,11.75,12.15,521
HIMATSEIDE,20190711,151,174.7,147.2,166.6,495325
HINDALCO,20190711,196.5,199.25,194.85,198.45,4524147
HINDCOMPOS,20190711,192,192,188,191.1,155
HINDCOPPER,20190711,38.1,38.45,37.85,38.15,332284
HINDMOTORS,20190711,6.6,6.75,6.4,6.5,48600
HINDNATGLS,20190711,17.95,17.95,17.95,17.95,8559
HINDOILEXP,20190711,125.9,127.15,125.15,126.05,112120
HINDPETRO,20190711,283.9,289.95,283.35,286.6,4848759
HINDUJAVEN,20190711,321.2,331,321.2,325.85,589
HINDUNILVR,20190711,1708,1742.65,1708,1730.9,813618
HINDZINC,20190711,225,228.75,222.15,228.05,511563
HIRECT,20190711,123.55,124.6,119.85,121.45,6192
HISARMETAL,20190711,53,53,53,53,2
HITECH,20190711,285,285,272.35,273.2,21274
HITECHCORP,20190711,77,77.2,77,77.2,146
HITECHGEAR,20190711,207.5,207.5,200,200.15,3130
HMVL,20190711,89.5,89.5,87.1,88.4,3614
HONAUT,20190711,23688,23688,23365,23458.3,566
HONDAPOWER,20190711,890.1,894.9,865,869.8,12909
HOTELEELA,20190711,8,8.1,7.8,7.9,87170
HOTELRUGBY,20190711,0.95,0.95,0.95,0.95,200
HOVS,20190711,75.05,78.4,73.35,76.85,3455
HPL,20190711,56.7,58,56.15,56.75,15268
HSCL,20190711,97.95,100,93.65,95,325057
HSIL,20190711,238.4,240.2,233.3,235.85,56985
HTMEDIA,20190711,27.7,28.45,27.7,28.05,12536
HUBTOWN,20190711,18,21.35,17.7,19,101742
HUDCO,20190711,38.8,39.1,38.6,38.75,365846
IBMFNIFTY,20190711,113.31,115.75,113.31,114.32,934
IBREALEST,20190711,114.45,118.3,112.55,116.35,4199864
IBULHSGFIN,20190711,666.1,683.7,653.1,672.15,11773216
IBULISL,20190711,172.85,174.1,164.1,167.3,159743
IBVENTURES,20190711,295.25,307.5,293.1,304.85,1126397
ICICI500,20190711,151.98,151.98,151.34,151.63,159
ICICIB22,20190711,37.65,37.75,37.32,37.57,140608
ICICIBANK,20190711,432.65,432.9,424.8,426.55,16535185
ICICIGI,20190711,1050,1066.95,1011.15,1057,511652
ICICIGOLD,20190711,30.05,31.45,30.05,31.35,8318
ICICILIQ,20190711,999.95,1000,999.95,1000,22261
ICICILOVOL,20190711,87.49,88.16,87.22,88.16,282
ICICIMCAP,20190711,64.64,64.88,64.51,64.85,1376
ICICINF100,20190711,124.18,124.88,124.18,124.88,3280
ICICINIFTY,20190711,121,121.69,120.01,121.29,58716
ICICINV20,20190711,56,56,54.25,54.43,5889
ICICINXT50,20190711,27.03,27.1,26.84,26.95,5409
ICICIPRULI,20190711,373.85,383,373,381.3,1146532
ICICISENSX,20190711,411.33,411.55,409.95,411.24,98
ICIL,20190711,31.2,31.9,31,31.25,29602
ICRA,20190711,3174.95,3210,3174.95,3200.15,283
ICSA,20190711,0.45,0.45,0.45,0.45,236
IDBI,20190711,34.45,35.45,34.2,34.9,4969214
IDBIGOLD,20190711,3200,3200,3180.05,3188.85,364
IDEA,20190711,11.3,11.8,11.25,11.65,30842594
IDFC,20190711,36.25,36.4,35.8,36.05,786880
IDFCFIRSTB,20190711,43.15,43.15,42.4,42.75,5974172
IEX,20190711,142.5,145,141.5,144,67600
IFBAGRO,20190711,378,387,360.7,382.1,2343
IFBIND,20190711,726.75,738.45,726.75,732.7,1227
IFCI,20190711,8.25,8.65,8.25,8.6,1929434
IFGLEXPOR,20190711,176.5,187.4,176.5,184.85,594
IGARASHI,20190711,211.05,219,203.45,215.35,41843
IGL,20190711,305.1,308.85,304,305.8,1488131
IGPL,20190711,242.9,243.9,238,239.35,7482
IIFL,20190711,147,147.55,142.8,144.45,37866
IITL,20190711,80,80,75,75,2500
IMFA,20190711,188.6,191.95,188,189.1,3851
IMPAL,20190711,835,865,835,848.1,294
INDBANK,20190711,7.7,7.95,7.5,7.55,12059
INDHOTEL,20190711,149.1,150.45,147.8,149,1080114
INDIACEM,20190711,95.15,95.8,92.6,95.25,3073607
INDIAGLYCO,20190711,227.3,228.7,223,226.55,24698
INDIAMART,20190711,1338,1338,1323.45,1325.05,79357
INDIANB,20190711,244.95,247.25,242.3,243.85,434053
INDIANCARD,20190711,97,97,94.95,96.65,598
INDIANHUME,20190711,301.55,309.5,299.55,301.75,23294
INDIGO,20190711,1378.95,1383.85,1273.2,1354.5,12110183
INDLMETER,20190711,25.15,25.2,24.6,25.2,4635
INDNIPPON,20190711,395.05,404.95,392,393.75,11565
INDOCO,20190711,151.1,169.7,150.3,167.35,86238
INDORAMA,20190711,27.4,27.45,26.4,26.6,6551
INDOSTAR,20190711,359.5,360.8,350.15,352.35,15566
INDOTECH,20190711,99.5,99.5,93.2,95,518
INDOTHAI,20190711,26.6,26.6,25.3,25.3,603
INDOWIND,20190711,3.7,4.1,3.7,3.85,13826
INDRAMEDCO,20190711,36.55,37.25,36.5,36.65,20937
INDSWFTLAB,20190711,34.25,34.25,31.65,32.25,2461
INDSWFTLTD,20190711,4.1,4.1,3.85,4,2616
INDTERRAIN,20190711,96.1,100.9,95.55,95.6,2170
INDUSINDBK,20190711,1504,1556,1495,1541.25,4337246
INEOSSTYRO,20190711,423.8,434.4,414,420.2,1353
INFIBEAM,20190711,42.8,44,42.05,42.75,2192456
INFRABEES,20190711,340,345,337.21,337.21,819
INFRATEL,20190711,255.05,265.8,255,264.9,2562327
INFY,20190711,719.45,723.5,709.6,721.5,6252688
INGERRAND,20190711,629.5,629.5,608.1,616.8,3486
INOXLEISUR,20190711,330.3,331.8,321,322.75,79385
INOXWIND,20190711,69.1,69.5,67.9,68.75,39944
INSECTICID,20190711,648,678.35,646,664.4,15444
INSPIRISYS,20190711,42.7,44.95,42.6,43.85,1710
INTEGRA,20190711,0.5,0.5,0.5,0.5,1000
INTELLECT,20190711,264.35,267,264.05,265.05,62434
INTENTECH,20190711,28.75,30,27.25,29,13328
INVENTURE,20190711,11.7,13.8,11.7,12.85,514
IOB,20190711,12.2,12.35,12.15,12.2,323853
IOC,20190711,147.5,148.8,145.75,147.9,11238050
IOLCP,20190711,207,209.8,202,203,178955
IPAPPM,20190711,432.1,433.7,429.6,431.35,60154
IPCALAB,20190711,952.55,959.95,936.45,954.35,41221
IRB,20190711,93.3,93.8,91.55,92.3,1145107
IRCON,20190711,387,396.45,387,391.3,15555
ISEC,20190711,220.05,222.95,216.35,220.05,67411
ISFT,20190711,105,105,99,100.25,7098
ISMTLTD,20190711,5.1,5.4,5,5.3,31899
ITC,20190711,274,276.9,273.6,275.65,8403695
ITDC,20190711,250,250.05,244.05,245.95,7032
ITDCEM,20190711,97.9,99.5,97.2,97.5,49939
ITI,20190711,89.1,89.75,88.05,88.2,247249
IVC,20190711,3.65,3.65,3.55,3.6,78522
IVP,20190711,78.1,83.9,78.1,82.95,330
IVRCLINFRA,20190711,0.75,0.75,0.65,0.7,385105
IVZINGOLD,20190711,3087.05,3140,3087.05,3140,30
IZMO,20190711,43.5,46.95,43.5,44.05,16315
J&KBANK,20190711,39.45,39.95,39,39.6,242545
JAGRAN,20190711,102.25,104.65,100.2,103.5,18827
JAGSNPHARM,20190711,25,25,24.55,24.75,4118
JAIBALAJI,20190711,25,26.2,25,25.75,981
JAICORPLTD,20190711,102.65,103.6,101.15,102.3,954197
JAMNAAUTO,20190711,49.9,49.9,47.45,48.65,398511
JAYAGROGN,20190711,170,172.05,167.1,167.35,3763
JAYBARMARU,20190711,193.35,198,186.4,194.7,13885
JAYNECOIND,20190711,5.25,5.5,5.25,5.5,19410
JAYSREETEA,20190711,50.95,52.55,50.95,52.35,40728
JBCHEPHARM,20190711,367.25,370.65,363.3,364.4,27418
JBFIND,20190711,11.65,12.3,11.65,11.65,27597
JBMA,20190711,221.15,224,217.1,218.9,9772
JCHAC,20190711,1714,1714,1672.5,1678.7,337
JETAIRWAYS,20190711,50.75,50.75,50.75,50.75,23207
JHS,20190711,21.2,21.4,20.4,20.55,12386
JIKIND,20190711,0.45,0.45,0.45,0.45,10624
JINDALPHOT,20190711,22.9,22.9,22.9,22.9,1200
JINDALPOLY,20190711,248,248,238,241,6135
JINDALSAW,20190711,77.9,78.05,77.1,77.55,174544
JINDALSTEL,20190711,135,136.4,130.2,133.9,14559349
JINDCOT,20190711,2.45,2.45,2.3,2.45,2759
JINDRILL,20190711,100.85,102.95,98.2,98.8,4743
JINDWORLD,20190711,69,69,64.65,67.05,109703
JISLDVREQS,20190711,18.55,19.7,18.55,19.3,55340
JISLJALEQS,20190711,24.5,26.1,23.4,25.8,4950303
JITFINFRA,20190711,9.7,10.15,9.7,9.75,3818
JKCEMENT,20190711,981.9,988.35,966.1,977.7,80074
JKIL,20190711,148.95,149.8,144.25,145.4,49917
JKLAKSHMI,20190711,337,338.45,332.05,333.9,26427
JKPAPER,20190711,121.75,122.4,120.6,121.1,274482
JKTYRE,20190711,76.25,78.9,75,77.55,362818
JMA,20190711,29.2,30,28.7,29,3282
JMCPROJECT,20190711,125.15,131.8,125.15,129.9,36822
JMFINANCIL,20190711,78,78,75.6,76,329812
JMTAUTOLTD,20190711,1.95,1.95,1.95,1.95,19618
JOCIL,20190711,86.05,89,86.05,88.45,497
JPASSOCIAT,20190711,2.75,2.8,2.65,2.7,4683153
JPINFRATEC,20190711,1.4,1.45,1.4,1.4,1516441
JPOLYINVST,20190711,21,22.4,20.85,21.05,1956
JPPOWER,20190711,1.85,1.85,1.8,1.85,712943
JSL,20190711,31.8,31.95,31.1,31.65,127504
JSLHISAR,20190711,74,76.2,73.3,74.8,64104
JSWENERGY,20190711,70.7,70.7,68.1,68.95,284888
JSWHL,20190711,2922,2941,2900,2909.15,888
JSWSTEEL,20190711,259.3,268.1,257.85,267.3,11021639
JTEKTINDIA,20190711,88.05,90.3,87.3,88.05,44227
JUBILANT,20190711,480.9,484.2,474.05,475.25,93578
JUBLFOOD,20190711,1237.5,1243.25,1209.3,1220.75,648871
JUBLINDS,20190711,93.95,93.95,83.45,86.5,6979
JUNIORBEES,20190711,280.3,280.3,275.71,278.5,102619
JUSTDIAL,20190711,775.5,783,760,764.9,3103610
JYOTHYLAB,20190711,164.4,165,161.3,163.2,38924
KABRAEXTRU,20190711,78.15,80.15,77.1,77.4,9506
KAJARIACER,20190711,557.7,562.5,548.7,559.85,368663
KAKATCEM,20190711,177.95,178,172.4,175.65,6069
KALPATPOWR,20190711,506.75,508.9,498.7,505.6,52335
KALYANIFRG,20190711,219.05,233.85,219.05,225,540
KAMATHOTEL,20190711,41.35,41.7,40.6,41,18706
KAMDHENU,20190711,157.75,159,153.2,157.65,10715
KANANIIND,20190711,4.05,4.05,4.05,4.05,50
KANORICHEM,20190711,54.6,54.6,53.5,53.7,7842
KANSAINER,20190711,424.1,425.45,412.5,423.35,238437
KARDA,20190711,197.1,203.05,197.1,202.5,17434
KARMAENG,20190711,14.6,15.85,14.2,15.25,1991
KARURVYSYA,20190711,69.3,70.3,69.2,69.75,227741
KAUSHALYA,20190711,0.5,0.5,0.45,0.45,2294
KAVVERITEL,20190711,3.5,3.5,3.4,3.5,148
KAYA,20190711,527,545,510.5,515.2,7831
KCP,20190711,80.6,82.7,78.4,80.95,63183
KCPSUGIND,20190711,14.65,14.75,14.3,14.6,52249
KDDL,20190711,412.4,412.4,400.4,410,195
KEC,20190711,320.9,327.95,320.15,322.8,253931
KECL,20190711,12.15,12.7,12.1,12.4,7537
KEI,20190711,460.6,467.7,456.95,466.15,59632
KELLTONTEC,20190711,24.3,25.2,24.1,25,477141
KERNEX,20190711,25.5,25.5,24.6,25.25,13908
KESARENT,20190711,37.75,41.65,37.75,38.85,5594
KESORAMIND,20190711,64.6,65.3,63.85,64.9,97435
KEYFINSERV,20190711,38.45,40.15,38,40.15,127
KGL,20190711,0.8,0.9,0.8,0.85,2492498
KHADIM,20190711,282.05,284.95,276.05,277.55,1967
KHAITANELE,20190711,1.45,1.5,1.4,1.45,3735
KHAITANLTD,20190711,22.05,25.35,22,23.2,2593
KICL,20190711,1790.05,1790.05,1737.95,1769.8,131
KILITCH,20190711,140,145,138.1,140.95,14208
KINGFA,20190711,619.4,621,607,618.9,623
KIOCL,20190711,123.15,123.2,118.15,119.15,4110
KIRIINDUS,20190711,498.85,502.15,495.2,498.25,22437
KIRLOSBROS,20190711,195,196.75,190.35,192.8,10577
KIRLOSENG,20190711,183.75,185.15,178.25,179.25,15904
KIRLOSIND,20190711,780.15,803,780.1,780.95,403
KITEX,20190711,94.1,94.9,91.9,92.85,40642
KKCL,20190711,1149.95,1149.95,1125.15,1149.5,15
KMSUGAR,20190711,7.3,7.5,7.1,7.3,29678
KNRCON,20190711,271.8,275.65,270,271.2,13904
KOHINOOR,20190711,16.25,16.25,15.8,16.1,8422
KOKUYOCMLN,20190711,74.05,75.35,74,74.9,14665
KOLTEPATIL,20190711,251.9,254.8,243.55,251.25,267463
KOPRAN,20190711,34.35,35.85,34.1,35.3,19721
KOTAKBANK,20190711,1479,1493.8,1472.05,1484.95,1598491
KOTAKBKETF,20190711,318.4,324.7,309.9,313.97,143849
KOTAKGOLD,20190711,302.05,302.8,301,301.85,21107
KOTAKNIFTY,20190711,120.6,120.6,119,119.39,17820
KOTAKNV20,20190711,56,56,54.5,55.64,19586
KOTAKPSUBK,20190711,314.9,314.95,310.01,314.09,2105
KOTARISUG,20190711,9.75,9.75,9.35,9.5,7623
KOTHARIPET,20190711,16.5,17.3,16.05,16.55,227
KOTHARIPRO,20190711,72.45,73.95,70.1,73.2,2486
KPITTECH,20190711,92.1,92.7,87.5,88.2,123829
KPRMILL,20190711,601,614.25,601,609.1,2975
KRBL,20190711,227.2,241.45,227.2,238.25,399171
KREBSBIO,20190711,70.3,75.7,70,73.3,1025
KRIDHANINF,20190711,13.45,13.45,13.45,13.45,50613
KSB,20190711,689.5,715,688.55,706.9,6044
KSCL,20190711,459.4,459.4,449.6,451.1,107712
KSERASERA,20190711,0.1,0.15,0.1,0.15,1030254
KSK,20190711,0.75,0.75,0.65,0.7,639711
KSL,20190711,202.1,209.8,202.1,204,33547
KTIL,20190711,44.5,45.95,42.3,43.7,28774
KTKBANK,20190711,100.6,100.9,99.5,100.05,1161033
KWALITY,20190711,3.6,3.7,3.6,3.7,386425
L&TFH,20190711,119.55,120.85,117.65,119.9,4956078
LAKSHVILAS,20190711,65.55,66.7,63.95,66.05,983586
LALPATHLAB,20190711,1098,1111.95,1071.2,1094.55,35036
LAMBODHARA,20190711,36.7,37.95,36.1,36.9,2886
LAOPALA,20190711,202.9,203.9,198.9,202.8,7210
LASA,20190711,10.65,11,10.35,10.4,35869
LAURUSLABS,20190711,341.5,348,341.45,346.75,12321
LAXMIMACH,20190711,4780,4839.9,4720,4793.65,3213
LEMONTREE,20190711,65,65.95,64.5,64.8,115796
LGBBROSLTD,20190711,322.15,328.45,313.7,315.7,3763
LGBFORGE,20190711,3.65,3.8,3.65,3.65,14998
LIBERTSHOE,20190711,109.15,111,104.3,105.9,70296
LICHSGFIN,20190711,548,555.95,532.6,539.3,4343666
LICNETFGSC,20190711,17.01,21.75,17.01,19.71,2482
LICNETFN50,20190711,120.25,120.25,118.65,118.65,11
LICNETFSEN,20190711,471,471.9,471,471.9,8
LINCOLN,20190711,157.6,163.1,157,158.15,11878
LINCPEN,20190711,199.8,199.8,197,199.7,6115
LINDEINDIA,20190711,508.4,509,502,503.45,6194
LIQUIDBEES,20190711,1000,1000.01,999.7,999.99,880696
LIQUIDETF,20190711,999.99,1000.01,999.99,999.99,4647
LOKESHMACH,20190711,44.45,44.95,43.6,44,2883
LOTUSEYE,20190711,20,20,19.05,19.9,887
LOVABLE,20190711,70,72.5,69.1,71.15,12358
LPDC,20190711,2.55,2.55,2.4,2.4,3739
LSIL,20190711,0.55,0.6,0.5,0.5,288426
LT,20190711,1512,1512.95,1490.1,1495.2,2156264
LTI,20190711,1589,1590,1565,1573.6,76611
LTTS,20190711,1669.95,1669.95,1625,1637.7,74016
LUMAXIND,20190711,1224.95,1234.85,1210,1218.85,2161
LUMAXTECH,20190711,101.9,103.25,96.55,97.6,32922
LUPIN,20190711,765,769.3,747.4,753.65,1589107
LUXIND,20190711,1161.05,1179.25,1141.15,1154.45,52001
LYKALABS,20190711,21.95,22.3,21.1,21.35,12758
LYPSAGEMS,20190711,4.8,5.15,4.8,5,7406
M&M,20190711,625.4,635.65,623.6,634.15,1399434
M&MFIN,20190711,390,391.1,376.5,380.25,1742107
M100,20190711,17.98,17.98,17.65,17.66,18650
M50,20190711,115,115,111.71,112.93,1001
MAANALU,20190711,79.05,81.8,78,79.25,2660
MADHAV,20190711,34.05,35.6,33.7,34.8,2310
MADHUCON,20190711,5.7,5.85,5.5,5.55,31095
MADRASFERT,20190711,23.7,23.95,23.1,23.2,95177
MAGADSUGAR,20190711,121.4,121.4,112.65,113.6,8172
MAGMA,20190711,110.85,110.85,106,107.25,108791
MAGNUM,20190711,4.4,4.6,4.2,4.5,15914
MAHABANK,20190711,16.1,16.25,16,16.05,216928
MAHAPEXLTD,20190711,82.1,90.35,82.1,90.35,111
MAHASTEEL,20190711,151,151,144,146.35,16128
MAHESHWARI,20190711,241,253.8,241,252.1,27894
MAHINDCIE,20190711,219.4,221.45,215,215.6,48630
MAHLIFE,20190711,414.1,417.45,405,411.75,11280
MAHLOG,20190711,464.4,475,461.8,467.8,74726
MAHSCOOTER,20190711,4255.05,4255.05,4130,4211,5696
MAHSEAMLES,20190711,412,423.55,411.45,419.35,8273
MAITHANALL,20190711,559.65,559.95,540.35,547.35,9884
MAJESCO,20190711,557.5,582,546.05,574.7,132272
MALUPAPER,20190711,20.75,21,20.3,20.35,1751
MAN50ETF,20190711,116.3,116.3,116.3,116.3,100
MANAKALUCO,20190711,5.9,6.25,5.7,6.15,16086
MANAKCOAT,20190711,3.95,4.1,3.95,3.95,2479
MANAKSIA,20190711,35,36.55,35,35.55,4915
MANAKSTEEL,20190711,16.95,19.45,16.15,17.9,17743
MANALIPETC,20190711,22.7,22.9,22.7,22.75,45451
MANAPPURAM,20190711,127.95,129.8,123.5,127.9,6322991
MANGALAM,20190711,30,30,28.5,29.3,8477
MANGCHEFER,20190711,33.6,34.85,33.6,33.85,9011
MANGLMCEM,20190711,237,242.5,228.5,229.95,15428
MANGTIMBER,20190711,9.1,9.9,9.1,9.5,7824
MANINDS,20190711,50.5,51.05,49.9,50.15,38358
MANINFRA,20190711,28.5,28.5,27.5,28,64756
MANPASAND,20190711,36.95,36.95,36.95,36.95,11889
MANUGRAPH,20190711,18.45,18.85,18.3,18.4,539
MARALOVER,20190711,19.05,19.5,18.65,19.05,1723
MARATHON,20190711,88.75,94.15,87.8,89.4,7452
MARICO,20190711,370.95,371.95,367.25,368.1,440202
MARKSANS,20190711,19.25,19.25,18.75,18.95,480955
MARUTI,20190711,5974,6050,5930,6031.2,779113
MASFIN,20190711,584,606,570.85,601.5,3792
MASKINVEST,20190711,36.5,36.5,33.1,35.4,428
MASTEK,20190711,459.5,474.9,455,468.85,30677
MATRIMONY,20190711,618.05,618.05,560,596.3,1607
MAWANASUG,20190711,42.05,42.4,40.45,41,110240
MAXINDIA,20190711,65,65.95,64.5,65.25,70930
MAXVIL,20190711,41.55,42.7,41.05,41.25,11216
MAYURUNIQ,20190711,268.5,270.8,266,266.85,4084
MAZDA,20190711,397.45,409.25,395.4,396.75,1054
MBECL,20190711,2.55,2.65,2.55,2.55,30167
MBLINFRA,20190711,6.55,6.9,6.5,6.8,19276
MCDHOLDING,20190711,17.8,18.2,17.05,17.7,8373
MCDOWELL-N,20190711,564.7,568.8,557.7,566.2,617876
MCLEODRUSS,20190711,10.95,11.25,10.85,11,553524
MCX,20190711,816,832.8,806.25,830.1,214267
MEGASOFT,20190711,6.9,7.15,6.9,7,2313
MEGH,20190711,62.35,62.75,61.3,61.55,345776
MENONBE,20190711,74.5,74.5,71.95,72.3,8398
MEP,20190711,32.5,32.85,31.2,31.9,121158
MERCATOR,20190711,1.75,1.75,1.75,1.75,33261
METALFORGE,20190711,9.05,9.05,8.25,9.05,63287
METROPOLIS,20190711,991.2,1024.9,980.1,1011.25,39495
MFSL,20190711,412.55,415.4,406.15,407.8,88616
MGL,20190711,794.45,809.8,792.3,806.8,136904
MHRIL,20190711,229.1,232.5,227,232.2,7957
MIC,20190711,0.75,0.8,0.7,0.75,34794
MIDHANI,20190711,123.3,124.85,122.95,123.9,17492
MIL,20190711,10.5,10.5,10.5,10.5,4309
MINDACORP,20190711,102.5,103.3,100.1,101.4,41867
MINDAIND,20190711,299,304.6,295.85,301.45,203939
MINDTECK,20190711,40.4,42.4,40.05,40.4,2352
MINDTREE,20190711,764.8,765.5,754.15,759.45,1195034
MIRCELECTR,20190711,16.05,16.2,15.8,15.95,26395
MIRZAINT,20190711,61.7,62.8,61.7,62.45,64562
MMFL,20190711,454.4,460.05,452.5,454.1,1976
MMTC,20190711,22.85,23,22.55,22.7,380272
MODIRUBBER,20190711,42.95,42.95,42.95,42.95,10
MOHITIND,20190711,5.6,6.1,5.6,5.95,1006
MOHOTAIND,20190711,22.3,22.6,20.7,20.75,12073
MOIL,20190711,153.3,153.6,151.55,153.3,56717
MOLDTECH,20190711,53.4,54.75,52.2,52.65,4090
MOLDTKPAC,20190711,273.1,273.15,265,266.7,16072
MONSANTO,20190711,2216,2240,2167,2179.1,2270
MONTECARLO,20190711,294.1,297.4,293.4,294.2,3764
MORARJEE,20190711,12.5,12.65,11.45,11.5,5374
MOREPENLAB,20190711,17.15,17.45,16.95,17.3,196917
MOTHERSUMI,20190711,118.4,121,118.25,120.2,2929910
MOTILALOFS,20190711,668.35,677.9,663.3,668.1,9958
MOTOGENFIN,20190711,40.5,40.5,40.5,40.5,200
MPHASIS,20190711,932.95,949.7,927.05,943.05,136893
MPSLTD,20190711,564,579,564,575.85,3878
MRF,20190711,55001,56528.45,54696,56163.9,4222
MRO-TEK,20190711,25.8,27,25.8,26.05,1219
MRPL,20190711,58.85,61,58.5,60.45,338748
MSPL,20190711,6.5,6.9,6.5,6.65,6639
MSTCLTD,20190711,99.15,99.95,97,97.85,10800
MTEDUCARE,20190711,38.95,39.3,34.65,35.4,113134
MTNL,20190711,8.1,8.1,7.8,7.9,1224545
MUKANDENGG,20190711,15.8,15.8,14.5,14.75,8969
MUKANDLTD,20190711,43.75,44.7,38.3,38.95,130506
MUKTAARTS,20190711,36.15,39,36.15,37.25,6497
MUNJALAU,20190711,39.5,40.05,39.15,39.4,28280
MUNJALSHOW,20190711,146.35,146.5,143.9,144.55,10627
MURUDCERA,20190711,18.05,18.4,17.7,18.05,6331
MUTHOOTCAP,20190711,645.7,647.7,638.5,639.65,8939
MUTHOOTFIN,20190711,609,622.8,607.6,617.4,514163
MVL,20190711,0.2,0.2,0.15,0.15,33452
N100,20190711,535,536,532,533,3278
NACLIND,20190711,26.5,28.4,26.5,28.05,45200
NAGAFERT,20190711,4.85,4.95,4.6,4.65,318431
NAGAROIL,20190711,0.3,0.3,0.25,0.3,1911070
NAGREEKCAP,20190711,8,9,8,8.1,2229
NAGREEKEXP,20190711,17.35,18.8,17.35,17.9,605
NAHARCAP,20190711,76.2,79.4,76.2,77,14538
NAHARINDUS,20190711,31.1,31.8,29.7,30.3,3492
NAHARPOLY,20190711,34.85,34.85,32.2,34,2845
NAHARSPING,20190711,66.3,66.5,65.25,66.1,2897
NATCOPHARM,20190711,535.9,535.9,523.45,529.3,59643
NATHBIOGEN,20190711,409.7,409.7,397.05,403.8,3997
NATIONALUM,20190711,47.15,47.3,46.55,46.8,6971220
NATNLSTEEL,20190711,2.95,3.05,2.85,3.05,5236
NAUKRI,20190711,2238.9,2319,2231.45,2306.25,118794
NAVINFLUOR,20190711,651,672.5,650.05,663.95,27007
NAVKARCORP,20190711,24.75,25.7,23.4,25.35,561427
NAVNETEDUL,20190711,107.05,108.25,106.55,106.7,6122
NBCC,20190711,55.1,55.7,53.6,55.35,6774543
NBIFIN,20190711,1360.35,1398,1360.35,1398,1001
NBVENTURES,20190711,92.65,93.8,91.1,91.55,47354
NCC,20190711,89,89.8,86.05,87.4,10943313
NCLIND,20190711,122.15,125.7,122.1,123.05,16976
NDGL,20190711,647.8,695.9,647.8,655,247
NDL,20190711,36,37,34.5,36.15,31178
NDTV,20190711,34.15,34.8,34.15,34.75,9395
NECCLTD,20190711,6.7,6.7,6.4,6.45,11751
NECLIFE,20190711,13.8,13.9,13.5,13.65,54062
NELCAST,20190711,47.55,47.55,45.85,46.05,6816
NELCO,20190711,289.05,292.3,285,286.55,26154
NEOGEN,20190711,349,350.4,342.2,345.75,10779
NESCO,20190711,555.05,568,555.05,559.75,348654
NESTLEIND,20190711,11624.05,11624.05,11471.5,11506.8,46492
NETWORK18,20190711,24.5,24.95,24.2,24.7,187485
NEULANDLAB,20190711,528,534,510.05,530.65,13031
NEWGEN,20190711,293,301.9,292.85,294.9,13538
NEXTMEDIA,20190711,12.1,13.7,12.1,13.5,4275
NFL,20190711,35.4,35.5,34.3,34.55,198428
NH,20190711,225,234.9,224,232.85,1068474
NHPC,20190711,24.1,24.2,23.75,23.9,1194838
NIACL,20190711,146.85,153.95,141,141.95,116620
NIBL,20190711,15.2,16.7,13.75,16.55,9467
NIFTYBEES,20190711,1223,1223,1215.1,1222.03,17318
NIFTYEES,20190711,14351,14351,14351,14351,1
NIITLTD,20190711,97,98.8,96.15,98.25,185529
NIITTECH,20190711,1313,1326.9,1287.2,1317.25,1089612
NILAINFRA,20190711,6.35,6.65,6.35,6.5,90563
NILASPACES,20190711,1.9,2.05,1.9,2.05,285323
NILKAMAL,20190711,1172.55,1174,1142.95,1147.75,4509
NIPPOBATRY,20190711,448.2,452.9,447,448.15,854
NITCO,20190711,30.85,31.9,29.95,30.35,76647
NITESHEST,20190711,1.95,1.95,1.95,1.95,42329
NITINFIRE,20190711,0.5,0.6,0.5,0.6,124102
NITINSPIN,20190711,69,71.5,68.1,69.05,17972
NKIND,20190711,35.3,35.3,35,35,53
NLCINDIA,20190711,64.4,64.8,64.1,64.4,72537
NMDC,20190711,115,116.4,108.3,110.05,9876229
NOCIL,20190711,110.65,112.2,110.1,110.6,198283
NOIDATOLL,20190711,3.95,3.95,3.6,3.6,19212
NRAIL,20190711,197.25,197.3,178.05,181.3,19987
NRBBEARING,20190711,152.35,153.9,151.1,151.75,6046
NSIL,20190711,980,990,980,987.6,257
NTL,20190711,0.65,0.65,0.65,0.65,100
NTPC,20190711,130.25,130.9,128.6,128.95,6669919
NUCLEUS,20190711,324.1,329.35,324.1,327.1,3778
OAL,20190711,207.75,207.75,192.75,194.7,316
OBEROIRLTY,20190711,574.3,587,550.2,554.95,415125
OCCL,20190711,1166.3,1172.95,1146.9,1150.05,1443
OFSS,20190711,3160,3294.9,3155.4,3283,36696
OIL,20190711,175.8,176.75,173.4,174.25,404071
OILCOUNTUB,20190711,7.85,8,7.35,7.85,6158
OISL,20190711,7.7,7.8,7.25,7.8,45714
OLECTRA,20190711,203.65,203.65,195,197.35,22156
OMAXAUTO,20190711,49.4,49.95,45.85,46.95,18908
OMAXE,20190711,199.45,200.9,199.2,199.35,244982
OMKARCHEM,20190711,7.25,7.45,7.05,7.1,6427
OMMETALS,20190711,19.25,19.3,17.6,17.75,70274
ONEPOINT,20190711,25.6,27.4,25.6,26.25,487
ONGC,20190711,153,154.1,152,153.1,6576542
ONMOBILE,20190711,31.65,32.1,31.4,31.6,19689
ONWARDTEC,20190711,67.55,68.5,67.05,67.8,3066
OPTIEMUS,20190711,62.9,64.3,61.9,64.1,71451
OPTOCIRCUI,20190711,4.75,4.75,4.5,4.55,62734
ORBTEXP,20190711,113.7,113.7,110.05,110.8,2032
ORICONENT,20190711,18.6,19.35,18.3,18.95,45991
ORIENTABRA,20190711,18.85,18.9,18,18.2,5247
ORIENTALTL,20190711,12.25,12.75,12,12.05,50917
ORIENTBANK,20190711,89.45,89.95,88.45,89.35,945152
ORIENTBELL,20190711,131.05,134.8,131,131.4,1641
ORIENTCEM,20190711,105,110.65,104.45,108.9,489175
ORIENTELEC,20190711,157.05,161,156.1,160.1,144802
ORIENTHOT,20190711,37.95,37.95,36.65,37.35,10623
ORIENTLTD,20190711,135.3,138.7,123.7,126.5,928
ORIENTPPR,20190711,27.9,28.35,27.7,27.85,107354
ORIENTREF,20190711,202.35,208.85,202.1,207.15,9176
ORISSAMINE,20190711,705.05,711,696.7,698.85,2515
ORTEL,20190711,1.55,1.55,1.55,1.55,6503
ORTINLABSS,20190711,12.5,12.5,11.8,12.45,7372
OSWALAGRO,20190711,6.55,6.85,6.35,6.6,19608
PAGEIND,20190711,20248,21003.35,20010.95,20842,21030
PAISALO,20190711,388,395,378.55,385.2,61590
PALASHSECU,20190711,35.6,40,35.6,39.95,57
PALREDTEC,20190711,27.4,27.8,26.45,27.65,4853
PANACEABIO,20190711,154.65,157.9,148.3,149.85,15973
PANAMAPET,20190711,87,90.95,87,90.1,5555
PAPERPROD,20190711,254.05,268.5,254.05,266,19011
PARABDRUGS,20190711,0.9,1,0.9,1,26875
PARACABLES,20190711,10.7,11.5,10.7,11.05,59254
PARAGMILK,20190711,261.95,261.95,256.3,260.1,164329
PARSVNATH,20190711,4.55,4.65,4.35,4.65,743064
PATELENG,20190711,17.9,18.05,17.1,17.75,65489
PATINTLOG,20190711,35.9,36.4,35.5,35.65,8781
PATSPINLTD,20190711,8.35,8.35,7.7,7.75,14311
PCJEWELLER,20190711,39.05,40.5,38.4,39.55,8719062
PDMJEPAPER,20190711,11.7,12.15,11.7,11.95,4194
PDPL,20190711,4.7,4.7,4.6,4.6,231
PDSMFL,20190711,321.3,324,316.75,323.6,7987
PEL,20190711,1965,1995,1951.3,1963.6,832823
PENIND,20190711,33,33.5,32.5,32.65,42886
PENINLAND,20190711,5.75,5.9,5.7,5.75,59636
PERSISTENT,20190711,616.2,619.45,607.8,609.9,15316
PETRONENGG,20190711,6.7,6.95,6.7,6.75,200
PETRONET,20190711,246.6,252,246.15,250.25,4676681
PFC,20190711,125,127.45,123.9,126.2,5353338
PFIZER,20190711,3213.35,3213.35,3132.95,3148.8,17606
PFOCUS,20190711,51.95,51.95,49.95,50.8,6275
PFS,20190711,15,15,14.75,14.85,120612
PGEL,20190711,51.45,53.9,50.1,51.4,43672
PGHH,20190711,10901,10940,10800.1,10901.35,1500
PGHL,20190711,4071,4204,4071,4186.05,9488
PGIL,20190711,161.75,164.5,161,163.3,2092
PHILIPCARB,20190711,110.4,111.4,107.5,108.05,321427
PHOENIXLTD,20190711,649,663.5,641.1,651.35,17304
PIDILITIND,20190711,1184.05,1194,1173.7,1187.3,308722
PIIND,20190711,1117,1149,1102.85,1138.75,105663
PILANIINVS,20190711,1960,2000.35,1950,1998.65,2511
PILITA,20190711,9.35,9.35,8.7,9.05,479071
PIONDIST,20190711,115.7,120.45,115.7,119.2,1761
PIONEEREMB,20190711,22.55,23,22.05,22.3,525
PIRPHYTO,20190711,24.2,24.3,24.2,24.3,219
PITTIENG,20190711,47.05,47.8,46.6,47,29505
PKTEA,20190711,130,135.75,127.8,135.75,210
PLASTIBLEN,20190711,176.25,176.35,167.25,170.8,7101
PNB,20190711,73.05,74.85,72.75,74.55,20781285
PNBGILTS,20190711,37,37.95,36.9,37.3,234653
PNBHOUSING,20190711,778,789.1,769.9,777.05,231599
PNC,20190711,15.45,15.45,14.3,14.65,2908
PNCINFRA,20190711,199.9,200.75,193.55,196.05,157961
PODDARHOUS,20190711,500.5,500.5,485,485,142
PODDARMENT,20190711,156.55,164.8,156.55,162.75,861
POKARNA,20190711,130.1,133.9,130,132.6,3933
POLYCAB,20190711,614.1,625,613.95,618.15,25738
POLYMED,20190711,180.8,183.4,178,178.2,1215
POLYPLEX,20190711,493.1,499,482.45,496.1,15446
PONNIERODE,20190711,114,121,111.25,120.95,369
POWERGRID,20190711,206.4,209.15,206.1,208.6,4392151
POWERMECH,20190711,959.95,968,930,935.4,11007
PPAP,20190711,220.3,234.85,220.3,230.9,5447
PPL,20190711,80,84.55,80,84.55,9313
PRABHAT,20190711,64.75,65.9,64.5,65.35,27784
PRAENG,20190711,7,7.2,6.7,7.15,20675
PRAJIND,20190711,126.95,127.8,123.3,124.85,725718
PRAKASH,20190711,55.65,58.05,55,57.6,184893
PRAKASHCON,20190711,3.15,3.65,2.95,3.6,1799724
PRAKASHSTL,20190711,0.2,0.25,0.2,0.25,20270
PRAXIS,20190711,96.35,96.35,89.7,91.1,3920
PRECAM,20190711,52,54.25,51.85,53.05,11342
PRECOT,20190711,31,31.9,30.05,31,1441
PRECWIRE,20190711,179.6,180.55,177.05,178.3,2319
PREMEXPLN,20190711,190,195.95,186.55,193.05,25079
PREMIER,20190711,3.9,3.9,3.75,3.85,127
PREMIERPOL,20190711,21.25,24.3,21.25,21.7,1640
PRESSMN,20190711,24.65,26.3,24.65,25,12888
PRESTIGE,20190711,270.35,274.9,268.25,271,71335
PRICOLLTD,20190711,31.3,31.85,31.1,31.4,18737
PRIMESECU,20190711,38.35,38.4,36.7,37.15,14356
PROSEED,20190711,0.3,0.3,0.25,0.3,6707
PROVOGE,20190711,1.8,1.8,1.8,1.8,10178
PROZONINTU,20190711,19.25,19.85,18.3,18.4,31474
PRSMJOHNSN,20190711,91,91.95,91,91.5,50674
PSB,20190711,26.4,26.6,26.1,26.25,25856
PSL,20190711,0.8,0.85,0.75,0.8,24512
PSPPROJECT,20190711,540.1,546.9,532.5,537.65,12158
PSUBNKBEES,20190711,348,351,343.53,349.1,2229
PTC,20190711,64.5,64.5,63.8,64.1,309755
PTL,20190711,41,41.9,41,41.75,7713
PUNJABCHEM,20190711,595,604.7,583.15,593.1,5686
PUNJLLOYD,20190711,1.4,1.45,1.35,1.4,220687
PURVA,20190711,69,69.8,67.75,68.3,34387
PVR,20190711,1700,1741.55,1681.6,1730.65,478764
QGOLDHALF,20190711,1511,1524,1511,1522.1,214
QNIFTY,20190711,1180,1180,1180,1180,10
QUESS,20190711,430.5,447.9,428.25,440,694002
QUICKHEAL,20190711,160,160,157.05,158.15,36502
QUINTEGRA,20190711,1.05,1.05,1.05,1.05,4105
RADAAN,20190711,1.4,1.45,1.4,1.45,6763
RADICO,20190711,288.5,291.5,280.05,287.6,317153
RADIOCITY,20190711,57.85,58,56.9,57.85,18872
RAIN,20190711,96,98.7,95.6,95.9,535336
RAJESHEXPO,20190711,694.65,698.2,691.55,694.75,245252
RAJSREESUG,20190711,21,21.15,19.9,20.7,15417
RALLIS,20190711,150.05,156.5,150.05,154.5,27520
RAMANEWS,20190711,18.25,18.25,17.2,17.35,10578
RAMASTEEL,20190711,79.95,86,79,84.65,109534
RAMCOCEM,20190711,789,794,770.95,776.25,132248
RAMCOIND,20190711,191,194,189.95,193.45,18877
RAMCOSYS,20190711,209.5,211.7,205.55,209.9,2552
RAMKY,20190711,86,86.15,76.5,81.6,229059
RANASUG,20190711,2.65,2.7,2.6,2.7,86053
RANEENGINE,20190711,419.95,426.4,412.5,419.45,493
RANEHOLDIN,20190711,989.8,1010,968.55,1003,3760
RATNAMANI,20190711,992.6,993,959.1,968.35,53113
RAYMOND,20190711,701,710.4,689.4,706.25,557728
RBL,20190711,611.25,616.3,605.1,610.2,2897
RBLBANK,20190711,628.5,639.85,628.5,635,935527
RCF,20190711,57.1,57.15,56.3,56.7,372759
RCOM,20190711,1.75,1.75,1.7,1.75,12509272
RECLTD,20190711,143.65,146.95,138.2,144.95,31009132
REDINGTON,20190711,95,102.1,95,100.8,284999
REFEX,20190711,121.15,121.15,121.15,121.15,40933
RELAXO,20190711,429.65,433.75,424.6,427.35,55409
RELCAPITAL,20190711,55.15,61.2,54.85,58.8,28654355
RELCNX100,20190711,121,127,118.47,120.38,294
RELCONS,20190711,52.18,52.18,48.71,49.25,1073
RELDIVOPP,20190711,29.39,29.42,29.39,29.42,214
RELIANCE,20190711,1287,1289.8,1279.3,1281.55,3935460
RELIGARE,20190711,43.05,43.05,41.2,43.05,975868
RELINFRA,20190711,46.1,53.5,45.85,51.05,40285352
RELNV20,20190711,565,574,556,560,531
REMSONSIND,20190711,94.2,97,94.05,94.05,5089
RENUKA,20190711,8.9,8.95,8.8,8.85,153513
REPCOHOME,20190711,374,384.95,370.85,373.15,37567
REPRO,20190711,567,567,540.75,557.1,3728
RESPONIND,20190711,91.7,91.7,89.95,90.4,158146
RETFMID150,20190711,62.5,65.5,61.15,61.5,16472
REVATHI,20190711,395,409,391,394.6,195
RGL,20190711,268,277.05,261.1,264.8,5582
RHFL,20190711,12.25,12.7,11.95,12.15,488601
RICOAUTO,20190711,55.75,56.6,54.7,55.45,87127
RIIL,20190711,287.75,289.8,285,286.95,82143
RITES,20190711,288.45,290.5,284.6,286.05,203164
RKDL,20190711,7.65,7.65,7.2,7.2,8108
RKFORGE,20190711,445,465.55,445,459.3,13823
RMCL,20190711,5.85,5.85,5.7,5.85,118054
RML,20190711,300.05,300.05,295.25,296.65,2641
RNAM,20190711,224.6,225.6,224.1,225.3,1715919
RNAVAL,20190711,4,4.05,3.9,3.95,979246
ROHITFERRO,20190711,0.6,0.6,0.6,0.6,1100
ROHLTD,20190711,94,95.65,90.5,91.25,31482
ROLLT,20190711,1.65,1.75,1.65,1.75,70107
ROLTA,20190711,5.45,5.6,5.3,5.4,101465
ROSSELLIND,20190711,42.1,42.8,41.4,41.85,2274
RPGLIFE,20190711,221.05,222.85,219.35,221.55,2272
RPOWER,20190711,4,4.5,4,4.2,25702483
RPPINFRA,20190711,105.45,108.55,101.95,107.45,28836
RRSLGETF,20190711,19.82,19.9,19.82,19.9,5662
RSSOFTWARE,20190711,20.9,21.2,19.55,19.95,22083
RSWM,20190711,140.25,145,138,142.95,7362
RSYSTEMS,20190711,43,43,42.05,42.15,6772
RTNINFRA,20190711,2.05,2.2,2.05,2.05,79283
RTNPOWER,20190711,1.7,1.75,1.65,1.75,1015929
RUBYMILLS,20190711,197.95,200.65,195.05,195.8,1459
RUCHINFRA,20190711,2.15,2.3,2.15,2.3,151
RUCHIRA,20190711,87.5,89.15,86.5,87.1,15375
RUCHISOYA,20190711,4.7,4.75,4.55,4.55,1354924
RUPA,20190711,239.9,243.7,233,234.15,6792
RUSHIL,20190711,237.15,247,232.25,233.75,18338
RVNL,20190711,26.35,26.55,26.15,26.35,2241893
SABTN,20190711,2.85,2.85,2.75,2.75,12902
SADBHAV,20190711,196.4,196.4,189.2,190.55,66325
SADBHIN,20190711,59.3,60.6,58.65,60.1,6059
SAGARDEEP,20190711,61,61,56.9,59,1615
SAGCEM,20190711,653.05,657.15,630,636.2,2094
SAIL,20190711,46.5,47.05,45.5,46.75,27348795
SAKAR,20190711,60.95,60.95,57.3,59.75,1304
SAKHTISUG,20190711,8.95,9.3,8.8,8.95,11268
SAKSOFT,20190711,319.45,321.65,314,314.75,3338
SAKUMA,20190711,18.3,18.95,17.4,17.95,965844
SALASAR,20190711,149.95,153.95,141.65,147.25,29313
SALONA,20190711,85.7,91,83.85,88.45,1833
SALSTEEL,20190711,2.85,3.1,2.75,2.85,8796
SALZERELEC,20190711,125.6,127,120.4,121.75,15866
SAMBHAAV,20190711,3.65,3.7,3.3,3.4,32946
SANCO,20190711,18.3,18.35,17.3,17.85,65581
SANDESH,20190711,646.7,663.05,641,647.3,1494
SANDHAR,20190711,280.05,288.7,278.05,280.95,6709
SANGAMIND,20190711,50.2,52,50.05,50.35,3028
SANGHIIND,20190711,65.7,66.4,64.2,65.95,80147
SANGHVIFOR,20190711,17.25,19,17.25,19,1830
SANGHVIMOV,20190711,109,110.1,108.05,108.65,7371
SANOFI,20190711,5687.15,5825,5672.2,5768.15,4446
SANWARIA,20190711,4.95,5.05,4.7,4.75,1053299
SARDAEN,20190711,206.8,215,203.05,207.65,17148
SAREGAMA,20190711,533,545,529.05,540.9,8411
SARLAPOLY,20190711,24.2,25.6,23.95,24.7,22456
SASKEN,20190711,674,674,662.3,666.3,1762
SASTASUNDR,20190711,103.05,105.9,103,103.5,2960
SATHAISPAT,20190711,6.6,6.6,6.4,6.4,597
SATIN,20190711,275.8,275.8,266.1,270.95,15012
SBIETFQLTY,20190711,97,97,90.3,92.23,3070
SBILIFE,20190711,744,762,744,754.1,292405
SBIN,20190711,358.5,364,357,363.2,20048321
SCAPDVR,20190711,0.6,0.6,0.55,0.55,4923
SCHAEFFLER,20190711,4601.05,4601.05,4468,4497,2255
SCHAND,20190711,78.05,78.7,73.55,74.3,23462
SCHNEIDER,20190711,91.55,92.1,91,91.4,20980
SCI,20190711,30.05,30.4,29.15,29.85,381146
SDBL,20190711,119,123.3,118,121.05,15637
SEAMECLTD,20190711,453.05,465,452.45,459.75,4208
SELAN,20190711,165,165.35,162,163.85,20901
SELMCL,20190711,0.8,0.85,0.75,0.8,57469
SEPOWER,20190711,3.45,3.6,3.45,3.6,822
SEQUENT,20190711,68.3,70,67.05,68.05,302160
SESHAPAPER,20190711,979.75,982,972.1,973.95,1502
SETCO,20190711,18,18,17.2,17.7,66464
SETFGOLD,20190711,3072.5,3102,3072.5,3099.65,3641
SETFNIF50,20190711,118.35,119.12,118.05,118.88,88245
SETFNIFBK,20190711,310.85,311.5,308.44,311.22,88136
SETFNN50,20190711,275.07,276.14,273,275.94,2499
SEYAIND,20190711,474.95,499.9,456.95,464.15,19322
SFL,20190711,1325.9,1325.95,1275.35,1294.15,2503
SGL,20190711,10.55,10.55,9.65,10.55,31038
SHAHALLOYS,20190711,11.65,11.9,11.25,11.65,296
SHAKTIPUMP,20190711,370,372,350.05,357.3,35853
SHALBY,20190711,100.6,100.6,98.1,98.55,7135
SHALPAINTS,20190711,75.15,75.15,73.85,74.2,17007
SHANKARA,20190711,369.5,382.4,367.1,374.9,53394
SHANTIGEAR,20190711,110.8,115,110.8,114.45,7240
SHARDACROP,20190711,314.2,315.35,310,310.1,1370
SHARDAMOTR,20190711,1230,1254.45,1202.85,1210.4,1791
SHEMAROO,20190711,304.7,311,300,305.3,7669
SHILPAMED,20190711,344.75,347,341.65,344.3,140630
SHIRPUR-G,20190711,18.3,18.3,16.6,16.8,82323
SHIVAMAUTO,20190711,27.05,27.85,27.05,27.55,23155
SHIVAMILLS,20190711,45.2,46.95,45.1,45.4,581
SHIVATEX,20190711,128.1,132.4,127.55,131,3987
SHK,20190711,125.1,127,124.1,126.15,26255
SHOPERSTOP,20190711,476.1,485,474.05,479.55,9921
SHREECEM,20190711,21210.25,21500,21210.25,21436.75,14155
SHREEPUSHK,20190711,107.55,108.5,104.05,106.3,10597
SHREERAMA,20190711,5.65,6.15,5.55,6,58003
SHREYANIND,20190711,141,141,136.55,137.8,9155
SHREYAS,20190711,139.1,141.9,136,137.8,2767
SHRIPISTON,20190711,867.5,867.5,866.4,866.4,50
SHRIRAMCIT,20190711,1505.05,1525.05,1480,1499.55,5249
SHRIRAMEPC,20190711,8.45,8.9,8.35,8.85,81811
SHYAMCENT,20190711,4,4.05,3.6,3.85,7834
SICAGEN,20190711,25.85,26.5,25.1,26.05,33261
SICAL,20190711,97.7,97.7,92.45,95.4,4638
SIEMENS,20190711,1221.5,1247,1214.65,1235.95,490098
SIGIND,20190711,27.75,30.75,27.25,28.05,7893
SIL,20190711,14.4,15,14.35,15,3751
SILINV,20190711,173.6,173.6,167.2,168.85,329
SIMBHALS,20190711,6.75,6.75,6.4,6.55,4075
SIMPLEXINF,20190711,103.95,117.8,100.1,100.65,124642
SINTEX,20190711,3,3,2.95,3,1340955
SIS,20190711,822,841,822,832.85,918
SITASHREE,20190711,0.35,0.45,0.35,0.45,13264
SITINET,20190711,2.35,2.55,2.35,2.5,174380
SIYSIL,20190711,300,305,300,301.05,3202
SJVN,20190711,26.35,26.85,25.7,26.65,2012610
SKFINDIA,20190711,1922.65,1941.95,1913,1936.7,18128
SKIL,20190711,7.85,8.05,7.75,7.75,1675
SKIPPER,20190711,56.85,57.5,54.75,56.15,48791
SKMEGGPROD,20190711,37.05,37.55,37,37.25,6132
SMARTLINK,20190711,96,96,93,94.75,1689
SMLISUZU,20190711,684.95,712,675.5,682.95,6257
SMPL,20190711,0.3,0.35,0.3,0.35,17863
SMSLIFE,20190711,403.7,414.6,402.9,411.3,532
SMSPHARMA,20190711,51.4,51.4,47.6,49.05,22974
SNOWMAN,20190711,33.95,34.25,33.55,34.05,74376
SOBHA,20190711,548.95,554.85,545,549.6,77777
SOLARA,20190711,435,438,428.55,435.1,4507
SOLARINDS,20190711,1170,1170,1152.05,1160.1,1863
SOMANYCERA,20190711,422,428,415,417.55,9301
SOMATEX,20190711,2.8,2.8,2.8,2.8,51
SOMICONVEY,20190711,15.5,16.65,15.05,15.25,570
SONATSOFTW,20190711,353,354.55,343.65,346,80266
SORILINFRA,20190711,173.25,176.8,165.7,169.3,50965
SOTL,20190711,1030,1050,1030,1037.75,146
SOUTHBANK,20190711,12.6,13.2,12.4,13.05,11155913
SOUTHWEST,20190711,21.9,21.9,21.9,21.9,1101
SPAL,20190711,279,293.85,272.6,285.3,4063
SPARC,20190711,121.45,122.8,118.15,119.35,569301
SPCENET,20190711,1.1,1.1,1.1,1.1,5050
SPECIALITY,20190711,75.2,76,74.7,75.2,4477
SPENCERS,20190711,85.95,88.35,85.15,86.1,96381
SPENTEX,20190711,0.7,0.7,0.7,0.7,20350
SPIC,20190711,21.7,21.7,20.8,20.95,118915
SPICEMOBI,20190711,8.9,8.9,8.1,8.2,1552
SPLIL,20190711,40.65,41.5,39.45,39.9,30649
SPMLINFRA,20190711,15.95,16.8,14.4,15.25,79965
SPTL,20190711,6.3,6.45,6,6.2,1090004
SPYL,20190711,0.2,0.25,0.2,0.25,22720
SREEL,20190711,175.5,175.5,172.55,173.9,1254
SREINFRA,20190711,16.95,16.95,15.85,16.15,587002
SRF,20190711,2760,2808.55,2750,2760.25,273458
SRHHYPOLTD,20190711,116.1,117.4,115,116.9,1166
SRIPIPES,20190711,182.2,183.5,176.15,177.95,30244
SRTRANSFIN,20190711,1048.9,1057,1034.2,1043.55,1402296
SSWL,20190711,783.8,787,770.1,781.25,10031
STAMPEDE,20190711,0.85,0.9,0.8,0.85,166137
STAR,20190711,376.95,379.75,369.2,372.4,763934
STARCEMENT,20190711,112.35,114.4,112.35,113.4,7744
STARPAPER,20190711,101.6,101.95,100,100.9,10949
STCINDIA,20190711,108.45,111.4,108.45,110.35,81466
STEELCITY,20190711,41.2,43.6,40.15,43.25,10301
STEELXIND,20190711,11,11.4,11,11,2513
STEL,20190711,80.3,82.95,78.05,78.9,1205
STERTOOLS,20190711,206.75,209.85,202.55,204.75,3874
STINDIA,20190711,6.85,6.85,6.85,6.85,686
STRTECH,20190711,163,164.25,159,162.95,920195
SUBCAPCITY,20190711,7.05,7.05,7.05,7.05,10
SUBEX,20190711,5.75,6.15,5.75,5.8,549007
SUBROS,20190711,233.45,243.15,227.55,239.75,19730
SUDARSCHEM,20190711,319.15,319.4,313.3,314.55,5120
SUJANAUNI,20190711,0.2,0.2,0.15,0.15,28891
SUMEETINDS,20190711,2.8,2.85,2.55,2.6,154153
SUMMITSEC,20190711,456.2,479.95,456.2,466.05,333
SUNCLAYLTD,20190711,2244.35,2320,2225.9,2297.25,1720
SUNDARAM,20190711,1.7,1.7,1.65,1.7,91551
SUNDARMFIN,20190711,1597.1,1633,1588.05,1624.85,51777
SUNDARMHLD,20190711,81.15,83.8,81.1,82.95,8752
SUNDRMBRAK,20190711,304.75,305,293,299.3,530
SUNDRMFAST,20190711,462.7,470.7,460.1,465,32189
SUNFLAG,20190711,35.15,36.1,35,35.05,24228
SUNILHITEC,20190711,0.4,0.45,0.4,0.4,518896
SUNPHARMA,20190711,394.9,400.35,390.3,398.15,7759443
SUNTECK,20190711,455,458.6,442,446.8,112048
SUNTV,20190711,461.7,469.5,456.2,467,1920197
SUPERHOUSE,20190711,89.05,93.95,88.55,88.85,1876
SUPERSPIN,20190711,4.9,5.15,4.8,5,11687
SUPPETRO,20190711,200.5,203.05,195.3,197.35,10674
SUPRAJIT,20190711,198.45,201.85,198.45,199.25,10346
SUPREMEIND,20190711,1093.6,1101,1082.65,1090.25,63974
SUPREMEINF,20190711,20.55,20.55,20.55,20.55,17247
SURANASOL,20190711,6.85,7.15,6.5,6.9,7851
SURANAT&P,20190711,4.95,4.95,4.05,4.15,141033
SURYALAXMI,20190711,24.55,25.35,23.6,24.15,19188
SURYAROSNI,20190711,229.95,229.95,222,222.55,34261
SUTLEJTEX,20190711,28.75,29.9,28.7,28.85,17888
SUVEN,20190711,252.1,254.5,233,239.55,197457
SUZLON,20190711,4.95,5.15,4.85,5,15129627
SWANENERGY,20190711,105.25,105.25,103.35,104.85,64359
SWARAJENG,20190711,1388,1389.8,1326.65,1331.8,4700
SWELECTES,20190711,239,239.05,229.7,231.65,22476
SYMPHONY,20190711,1207,1225,1203.55,1222.5,4517
SYNCOM,20190711,1.4,1.45,1.35,1.45,16655
SYNDIBANK,20190711,41.3,41.3,39,40.25,1755970
SYNGENE,20190711,315.55,316.55,310,312.35,681129
TAINWALCHM,20190711,53,55.1,52.55,52.8,353
TAJGVK,20190711,187.4,188.45,184.2,184.9,9695
TAKE,20190711,123,123.35,120.9,122.35,58872
TALBROAUTO,20190711,145.7,146.85,141.1,145.6,3193
TALWALKARS,20190711,51.4,53.35,50.75,52.75,621244
TALWGYM,20190711,100.6,103.9,97.7,100.4,67410
TANLA,20190711,73.1,73.4,69,71.3,602767
TARAJEWELS,20190711,0.9,0.9,0.9,0.9,500
TARAPUR,20190711,6.15,6.45,6.15,6.4,234
TARMAT,20190711,31.6,31.8,30.7,31.25,937
TASTYBITE,20190711,9516,9575,8935,9032.45,1027
TATACHEM,20190711,595,600,592,596.35,197460
TATACOFFEE,20190711,77,77.5,76.25,77.1,146266
TATACOMM,20190711,463,519.75,458.6,505.25,808339
TATAELXSI,20190711,854,855.95,835.5,843.05,292683
TATAGLOBAL,20190711,253,259.55,252.15,255.95,2071153
TATAINVEST,20190711,883.4,884,877.1,878.7,7932
TATAMETALI,20190711,585.05,596,585,592.3,19936
TATAMOTORS,20190711,153,157.7,150.35,156.8,24099895
TATAMTRDVR,20190711,74,76.5,72.5,76,3434392
TATAPOWER,20190711,67,67.75,66.65,67.4,3017441
TATASPONGE,20190711,506.5,508.9,502.65,504.8,41660
TATASTEEL,20190711,461.3,466.5,453.7,462,9987038
TATASTLBSL,20190711,28.35,28.9,28.2,28.6,343223
TBZ,20190711,42.45,43,40.7,41.25,26043
TCI,20190711,288.6,295,288.6,290.15,6753
TCIDEVELOP,20190711,344,383.9,329,345.05,149
TCIEXP,20190711,607.7,639.6,607.7,635.25,30959
TCIFINANCE,20190711,11.25,11.8,11.1,11.25,24183
TCNSBRANDS,20190711,740.6,795,740.6,786.7,6944
TCPLPACK,20190711,316.05,333.9,316.05,325.2,626
TCS,20190711,2128,2129,2086.05,2102.55,2400346
TDPOWERSYS,20190711,150.1,152.65,146.5,147.9,6192
TEAMLEASE,20190711,2980,3046,2954,2977.15,4288
TECHIN,20190711,2.8,3,2.8,3,1100
TECHM,20190711,676.7,676.7,658.4,665.7,3449721
TECHNOE,20190711,256,266,256,263.35,11806
TECHNOFAB,20190711,24.5,24.5,22.8,22.8,7774
TEJASNET,20190711,132.55,133.8,129,130.6,28329
TERASOFT,20190711,28.25,30.35,28.25,29.85,6288
TEXINFRA,20190711,43.7,45.5,43.7,44.6,4991
TEXMOPIPES,20190711,17.6,17.9,17.05,17.45,23250
TEXRAIL,20190711,57.5,57.9,55.65,57,182117
TFCILTD,20190711,67.25,73.4,64.9,69.7,1912764
TFL,20190711,5.6,5.8,5.55,5.55,4912
TGBHOTELS,20190711,4.65,4.7,4.4,4.55,13832
THANGAMAYL,20190711,321.4,321.4,312.6,314.4,2117
THEINVEST,20190711,134.1,137.5,134,134.8,683
THEMISMED,20190711,179.95,183.9,175,175.7,161
THERMAX,20190711,1044.9,1044.9,1025.5,1030.75,13350
THOMASCOOK,20190711,196.75,196.75,189.5,192.95,322052
THYROCARE,20190711,460.8,464.9,455.1,462,2786
TI,20190711,12.5,13.15,12.25,13.1,64943
TIDEWATER,20190711,4847.95,4901,4830,4859.35,412
TIIL,20190711,423.65,425.2,419,421.05,576
TIINDIA,20190711,381.35,388.95,381.35,384.9,8437
TIJARIA,20190711,11.95,11.95,10.8,11.15,6288
TIL,20190711,236.55,239.9,230,237.6,2885
TIMESGTY,20190711,34.55,36.75,34.55,34.7,370
TIMETECHNO,20190711,90,91.65,89.5,90.7,35484
TIMKEN,20190711,739,739,727,730.55,34800
TINPLATE,20190711,134.45,136.7,131.75,132.5,433984
TIPSINDLTD,20190711,57.6,57.6,56.8,56.8,20
TIRUMALCHM,20190711,72.35,73.65,71.75,72.95,124351
TITAN,20190711,1109,1115.65,1071.4,1097,5179244
TMRVL,20190711,17.3,17.3,16.6,16.9,6065
TNPETRO,20190711,34.3,34.6,33.45,33.65,26987
TNPL,20190711,174.75,176.65,173.3,175.75,21073
TNTELE,20190711,1.6,1.6,1.6,1.6,20
TOKYOPLAST,20190711,49.05,52.35,49,50.8,646
TORNTPHARM,20190711,1554.85,1578,1531.1,1549.25,405073
TORNTPOWER,20190711,297.65,307.5,295.6,304.85,5422019
TPLPLASTEH,20190711,134.1,134.1,126.5,127.65,1499
TREEHOUSE,20190711,4.95,5.15,4.95,5.1,54368
TREJHARA,20190711,15.4,16.75,14.4,15.9,1976
TRENT,20190711,438.5,453,437.25,449.4,146829
TRF,20190711,111.2,121.3,110.25,117.2,118977
TRIDENT,20190711,59.9,60.2,59,59.45,230422
TRIGYN,20190711,57.05,58.6,57.05,58,5128
TRIL,20190711,11.05,11.05,10.5,10.6,37477
TRITURBINE,20190711,102.2,103.7,102,102.85,5349
TRIVENI,20190711,63.75,64.15,61.25,61.75,228923
TTKHLTCARE,20190711,604.65,604.65,583.1,586.15,184
TTKPRESTIG,20190711,6441.05,6493.95,6252.5,6313.3,2936
TTL,20190711,43.6,44.95,43.4,43.6,9968
TTML,20190711,4.05,4.25,3.85,4,1095431
TV18BRDCST,20190711,22.5,22.9,22.4,22.75,1824483
TVSELECT,20190711,161,161.6,158.5,159.25,32512
TVSMOTOR,20190711,419.75,432.9,417.05,430.8,1464224
TVSSRICHAK,20190711,1898.55,1910,1851,1905.7,1419
TVTODAY,20190711,281.1,285.25,275.5,277.65,6385
TWL,20190711,53.6,53.9,52.3,53.45,165822
UBL,20190711,1364.2,1373.8,1348.65,1365.35,125358
UCALFUEL,20190711,138.1,140.9,137.7,138.8,2889
UCOBANK,20190711,18.85,19.15,18.85,19.05,218418
UFLEX,20190711,228,233.95,228,231.9,16099
UFO,20190711,180.1,183.4,179.3,181.2,10829
UGARSUGAR,20190711,14.05,14.2,13.65,14.05,41800
UJAAS,20190711,5.7,5.9,5.1,5.55,202613
UJJIVAN,20190711,281.4,285.05,277.55,280.65,868522
ULTRACEMCO,20190711,4492.1,4558,4470.85,4539.1,295305
UMANGDAIRY,20190711,49,49.55,48.05,49.15,4230
UMESLTD,20190711,1.5,1.5,1.5,1.5,515
UNICHEMLAB,20190711,174,178.2,172.35,176.85,28147
UNIENTER,20190711,81.6,85.5,81.55,84.75,1734
UNIONBANK,20190711,77.5,78.8,76.5,78.45,7144574
UNIPLY,20190711,64,66,64,65.2,1591788
UNITECH,20190711,1.15,1.15,1.1,1.1,1704061
UNITEDBNK,20190711,10.15,10.2,10,10.05,210025
UNITEDTEA,20190711,300,303.9,300,300,144
UNIVCABLES,20190711,190.3,197,189.5,191.9,20084
UPL,20190711,641.1,649,629.05,631.25,2705479
URJA,20190711,2.2,2.2,2.15,2.15,303860
USHAMART,20190711,29.15,29.9,29.1,29.35,76582
UTINEXT50,20190711,275.99,276,274,274,114
UTINIFTETF,20190711,1219.95,1222.75,1219.25,1222.75,84
UTISENSETF,20190711,408.97,411,408.51,410.23,884
UTISXN50,20190711,320,320,320,320,4
UTTAMSTL,20190711,9.25,9.25,8.65,9.05,38619
UTTAMSUGAR,20190711,113.9,113.9,110.75,111.1,33917
UVSL,20190711,0.1,0.1,0.05,0.1,3037685
V2RETAIL,20190711,172,174.9,170,170.3,4655
VADILALIND,20190711,511,517.95,510,510.35,1547
VAIBHAVGBL,20190711,845,845,837,838.15,9535
VAKRANGEE,20190711,36.95,37.2,36.1,36.5,1865589
VARDHACRLC,20190711,40.1,41.45,40.1,40.75,15979
VARDMNPOLY,20190711,3.9,3.9,3.65,3.7,939
VARROC,20190711,457.1,462.9,452.45,455.8,5599
VASCONEQ,20190711,14.3,14.9,14.25,14.5,78038
VASWANI,20190711,8.5,8.7,7.15,8.6,9044
VBL,20190711,957,967,954,963.55,177205
VEDL,20190711,162.5,165.2,160.8,163.65,9936532
VENKEYS,20190711,1589.5,1596.75,1566,1571.65,25471
VENUSREM,20190711,22.8,23.45,22,22.5,7295
VESUVIUS,20190711,1085,1109.1,1085,1102.05,1222
VETO,20190711,66.75,67.1,65.2,65.65,3461
VGUARD,20190711,232.3,236,230.3,232.15,230194
VHL,20190711,1832.95,1933,1831,1882.65,275
VICEROY,20190711,1.6,1.6,1.55,1.55,24488
VIDHIING,20190711,64.55,64.8,63,64.25,12616
VIJIFIN,20190711,0.55,0.55,0.5,0.55,144587
VIKASECO,20190711,5.8,5.8,5.4,5.4,795299
VIKASMCORP,20190711,2.6,2.85,2.5,2.7,280709
VIMALOIL,20190711,7.5,7.5,7.5,7.5,1
VIMTALABS,20190711,174.7,174.7,166.8,167.35,15054
VINATIORGA,20190711,2105,2125.2,2065,2082.05,14597
VINDHYATEL,20190711,1163.5,1163.5,1126.2,1139.9,9233
VINYLINDIA,20190711,69,73.45,69,71.25,23931
VIPCLOTHNG,20190711,15.95,16.5,15.6,16.05,37278
VIPIND,20190711,428.5,428.5,413.05,420.35,159151
VIPULLTD,20190711,42,42.5,41.25,42.1,75552
VISAKAIND,20190711,361,363.95,355,357.6,5173
VISASTEEL,20190711,6,6.3,5.75,6.15,10076
VISESHINFO,20190711,0.05,0.1,0.05,0.05,706968
VISHNU,20190711,119.05,121,119,121,555
VIVIDHA,20190711,0.35,0.35,0.3,0.3,45452
VIVIMEDLAB,20190711,15.8,15.95,15.2,15.65,51657
VLSFINANCE,20190711,52.7,52.8,51.15,51.7,10425
VMART,20190711,2113.95,2125.95,2079,2099.65,11603
VOLTAMP,20190711,1129,1129,1082.65,1117.95,5190
VOLTAS,20190711,592.35,595.6,583.2,590.95,1184002
VRLLOG,20190711,268,280,268,277.6,76830
VSSL,20190711,87.9,87.9,83.1,84.85,5694
VSTIND,20190711,3306.05,3310.7,3253.35,3270.55,866
VSTTILLERS,20190711,1208.1,1222.9,1205,1219.05,1023
VTL,20190711,1042,1050.5,1030,1038.55,144178
WABAG,20190711,306.8,309.55,301.95,305.7,53461
WABCOINDIA,20190711,6154.8,6154.8,6130,6133.1,1129
WALCHANNAG,20190711,78.3,79.5,77.9,79.1,130536
WANBURY,20190711,12.6,12.95,12.6,12.85,2885
WEBELSOLAR,20190711,25.8,25.8,24.5,25.15,23679
WEIZFOREX,20190711,462.75,484.2,455,474.75,155
WEIZMANIND,20190711,35.5,35.5,32.1,33,758
WELCORP,20190711,138,139.15,135.35,136.85,254687
WELENT,20190711,116.05,119.85,115.3,116.3,73859
WELINV,20190711,152.6,168.95,152.6,163.1,58
WELSPUNIND,20190711,55.55,56.85,55,56.35,183250
WENDT,20190711,2519.95,2589,2500,2501.7,79
WHEELS,20190711,799,799,781.05,785.8,767
WHIRLPOOL,20190711,1580,1580,1552,1558.65,8131
WILLAMAGOR,20190711,20.3,20.5,19.25,19.4,1071
WINDMACHIN,20190711,19.45,20.35,19.3,20.05,6125
WIPRO,20190711,267.5,270,266.1,267.75,2691893
WOCKPHARMA,20190711,356,361.25,352.5,356.2,420387
WONDERLA,20190711,268.7,275,268,270.5,4539
WSI,20190711,0.7,0.7,0.65,0.65,1571
WSTCSTPAPR,20190711,236.25,238.95,225.1,228.9,62053
XCHANGING,20190711,52.95,52.95,52,52.25,8712
XELPMOC,20190711,63.25,66.95,62.6,63.4,2194
XLENERGY,20190711,0.65,0.7,0.6,0.7,3476
XPROINDIA,20190711,32.1,33.7,32.1,33.4,374
YESBANK,20190711,94,95,90.7,92.45,73432269
ZEEL,20190711,335.85,358.65,335.15,354.8,10224753
ZEELEARN,20190711,22.8,23.4,22.8,23.2,31486
ZEEMEDIA,20190711,12,12.65,11.8,12.45,516040
ZENITHBIR,20190711,0.35,0.45,0.35,0.4,11280
ZENITHEXPO,20190711,44.65,47.95,44.65,45.95,1022
ZENSARTECH,20190711,252,252,242.55,243.9,32277
ZENTEC,20190711,68,69.5,67.05,67.65,28953
ZICOM,20190711,1.3,1.3,1.2,1.2,50207
ZODIACLOTH,20190711,224.05,234.75,224.05,234.7,382
ZODJRDMKJ,20190711,32.9,32.9,29.65,29.95,175
ZUARI,20190711,132.05,133.7,129,131.3,22618
ZUARIGLOB,20190711,86.15,87.55,84.3,84.85,17213
ZYDUSWELL,20190711,1370,1371,1352,1358.65,2522
NSENIFTY,20190711,11561.45,11599.00,11519.50,11582.90,317257578,0
NIFTYJUNIOR,20190711,26858.25,26949.40,26758.10,26932.10,194767826,0
NIFTYMIDCAPLIQ15,20190711,4039.10,4055.10,4015.90,4044.00,92266581,0
NSE100,20190711,11655.40,11692.80,11613.05,11678.60,515459796,0
NIFTY200,20190711,5971.55,5990.65,5949.95,5984.25,922739321,0
NSE500,20190711,9447.15,9475.70,9414.10,9466.40,1079846072,0
NSEMIDCAP150,20190711,6118.65,6142.85,6097.65,6138.30,415314515,0
MIDCAP50,20190711,4695.95,4712.25,4675.40,4708.05,265481440,0
NSEMIDCAP,20190711,17010.90,17080.75,16950.65,17067.05,407279525,0
NIFTYSMALLCAP250,20190711,-,-,-,4996.95,-,0
NIFTYSMALLCAP50,20190711,-,-,-,2924.25,-,0
NSESMLCAP100,20190711,6060.15,6073.15,6024.90,6056.45,-,0
NIFTYLARGEMIDCAP250,20190711,-,-,-,5811.72,930774311,0
NIFTYMIDSMALLCAP400,20190711,-,-,-,5733.50,-,0
NIFTYAUTO,20190711,7552.05,7665.90,7504.45,7650.95,58527421,0
BANKNIFTY,20190711,30707.00,30788.05,30565.35,30716.55,173564485,0
NIFTYFINSERVICE,20190711,13388.80,13434.50,13316.15,13404.95,110022201,0
NIFTYFMGC,20190711,29201.20,29370.55,29166.20,29293.65,16523982,0
NSEIT,20190711,15256.55,15258.35,15060.90,15214.25,20376482,0
NIFTYMEDIA,20190711,1988.90,2068.15,1986.20,2057.15,87038361,0
NIFTYMETAL,20190711,2792.15,2812.25,2765.70,2805.25,99484054,0
NIFTYPHARMA,20190711,8068.30,8152.90,8049.70,8110.05,23319681,0
NIFTYPVTBANK,20190711,16997.65,17047.20,16910.90,16990.15,119618559,0
NIFTYPSUBANK,20190711,3142.15,3179.30,3121.85,3170.90,80329017,0
NIFTYREALTY,20190711,277.25,280.35,276.85,279.10,16527676,0
NIFTYCOMMODITIES,20190711,3487.05,3501.20,3475.40,3492.45,188747820,0
NIFTYCONSUMPTION,20190711,4585.05,4618.70,4570.75,4613.70,61114687,0
NIFTYCPSE,20190711,2187.70,2192.35,2176.50,2189.15,83626620,0
NIFTYENERGY,20190711,15537.25,15627.55,15507.35,15547.65,92042856,0
NIFTY100ESG,20190711,-,-,-,2145.32,408556481,0
NIFTY100ENHESG,20190711,-,-,-,2181.09,381354600,0
NIFTYINFRA,20190711,3281.80,3290.50,3266.35,3281.40,176599454,0
NIFTYMNC,20190711,12576.45,12619.45,12530.25,12607.25,39885090,0
NIFTYPSE,20190711,3436.55,3447.55,3424.15,3439.50,162075792,0
NIFTYSMEEMERGE,20190711,-,-,-,1452.68,862500,0
NIFTYSERVSECTOR,20190711,16590.55,16632.65,16497.25,16606.15,224047277,0
NIFTYSHARIAH25,20190711,-,-,-,4056.72,63650623,0
NIFTY50SHARIAH,20190711,-,-,-,2380.20,69398128,0
NIFTY500SHARIAH,20190711,-,-,-,2836.24,209257146,0
NIFTYABGROUP,20190711,-,-,-,3336.77,37478732,0
NIFTYMAHINDRA,20190711,-,-,-,10370.53,6738555,0
NIFTYTATA,20190711,-,-,-,6710.11,53934880,0
NIFTYTATA25CAP,20190711,-,-,-,4631.15,49363522,0
NIFTYABGROUP,20190711,-,-,-,3336.77,37478732,0
NIFTYLIQ15,20190711,3845.75,3868.15,3825.90,3863.35,193794381,0
NIFTY500VALUE50,20190711,-,-,-,4117.67,343001437,0
NIFTYALPHALOWVOL30,20190711,-,-,-,11437.60,85636717,0
NIFTYQUALLOWVOL30,20190711,-,-,-,7919.92,52198956,0
NIFTYALPHAQUALLOWVOL30,20190711,-,-,-,8939.60,60242348,0
NIFTYALPHAQUALVALLOWVOL30,20190711,-,-,-,6977.05,71463428,0
NIFTY50EQUALWEIGHT,20190711,12202.80,12286.05,12169.05,12273.90,317257578,0
NIFTY100EQUALWEIGHT,20190711,12915.15,12983.10,12875.70,12973.95,515459796,0
NIFTY100LOWVOL30,20190711,8561.90,8612.25,8533.05,8605.55,61883630,0
NSEDEFTY,20190711,-,-,-,5861.71,-,0
NIFTY50DIVPOINT,20190711,48.85,48.85,48.85,48.85,-,0
NIFTYDIVOPPS50,20190711,2559.10,2568.80,2551.35,2566.55,272911939,0
NIFTYALPHA50,20190711,12253.55,12283.55,12180.60,12252.40,140670354,0
NIFTY50ARBITRAGE,20190711,-,-,-,1833.48,-,0
NIFTY50FUTINDEX,20190711,-,-,-,3979.79,-,0
NIFTY50FUTTRINDEX,20190711,-,-,-,11608.42,-,0
NIFTYHIGHBETA50,20190711,-,-,-,1503.18,523117022,0
NIFTYLOWVOL50,20190711,-,-,-,10057.30,81763078,0
NIFTY200QUALITY30,20190711,-,-,-,9214.15,-,0
NIFTY50VALUE20,20190711,5252.05,5257.75,5229.95,5252.80,170502810,0
NIFTYGROWSECT15,20190711,5823.85,5879.85,5798.45,5865.15,101144773,0
NIFTY50TR2XLEV,20190711,6342.05,6382.35,6296.35,6365.45,-,0
NIFTY50PR2XLEV,20190711,4938.80,4970.20,4903.20,4957.05,-,0
NIFTY50TR1XINV,20190711,352.15,353.45,351.00,351.50,-,0
NIFTY50PR1XINV,20190711,399.05,400.50,397.75,398.30,-,0
NIFTY-GS-COMPSITE,20190711,2021.76,2025.90,2020.63,2027.77,-,0
NIFTY-GS-4-8YR,20190711,2083.57,2086.16,2083.21,2087.86,-,0
NIFTY-GS-8-13YR,20190711,1994.13,1998.24,1992.68,2000.44,-,0
NIFTY-GS-10YR,20190711,1838.41,1842.98,1836.12,1844.50,-,0
NIFTY-GS-10YR-CLN,20190711,958.73,961.19,957.50,962.02,-,0
NIFTY-GS-11-15YR,20190711,2134.08,2139.47,2134.08,2141.16,-,0
NIFTY-GS-15YRPLUS,20190711,2323.24,2334.23,2323.24,2339.64,-,0
VIX,20190711,13.64,13.64,12.18,12.47,0,0