20MICRONS,20190712,35.75,37.5,35.15,36.7,26736
21STCENMGM,20190712,16.9,16.95,16.65,16.9,197
3IINFOTECH,20190712,3,3.2,2.9,3.15,3063325
3MINDIA,20190712,21819.75,22053,21750,21930.2,1059
3PLAND,20190712,7.8,8.6,7.8,8.3,87
5PAISA,20190712,219.95,224,218,219.2,3070
63MOONS,20190712,107.25,109.7,104.2,104.95,143124
8KMILES,20190712,90.85,91,87.65,88.75,80054
A2ZINFRA,20190712,10.15,10.55,9.5,10.1,644194
AARTIDRUGS,20190712,518.95,519.3,512.15,515.4,2456
AARTIIND,20190712,1618.95,1680,1600,1678.3,32289
AARVEEDEN,20190712,19.2,19.5,18.5,18.9,767
AAVAS,20190712,1507,1523,1483.55,1511.5,9166
ABAN,20190712,36.15,37.5,36.15,37,35840
ABB,20190712,1517.9,1517.9,1486,1500.85,38784
ABBOTINDIA,20190712,8890,8973.75,8850,8897.25,9218
ABCAPITAL,20190712,90.25,91.3,90,91.05,766853
ABFRL,20190712,199.6,209.4,199.6,208.8,792499
ABSLNN50ET,20190712,270.45,271,270.45,271,900
ACC,20190712,1564,1589.8,1554.25,1575.4,572210
ACCELYA,20190712,840.05,854.65,840.05,845.3,1261
ACE,20190712,87.65,88.3,86.4,86.6,50987
ADANIENT,20190712,141,143.45,137.8,140.3,6678610
ADANIGAS,20190712,164.05,166.3,163.1,163.2,277761
ADANIGREEN,20190712,49.75,50.8,49,49.55,1510070
ADANIPORTS,20190712,411.95,419.4,409.6,415.3,2818537
ADANIPOWER,20190712,62.85,65.65,62.6,63.85,23842359
ADANITRANS,20190712,226.55,228,222,222.8,25242
ADFFOODS,20190712,280.95,287.1,279.7,284.35,20805
ADHUNIK,20190712,1.35,1.35,1.25,1.3,86751
ADHUNIKIND,20190712,83.3,84.7,82.9,83.2,19754
ADLABS,20190712,4.9,4.95,4.6,4.7,116583
ADORWELD,20190712,333.8,336,327.75,331,1790
ADROITINFO,20190712,9.9,10.5,9.8,10.05,2889
ADSL,20190712,14.15,14.5,13.5,13.5,20890
ADVANIHOTR,20190712,57.65,57.7,56.5,56.9,1861
ADVENZYMES,20190712,160,162,159.5,160.8,87251
AEGISCHEM,20190712,213.35,213.35,205.55,209.05,75036
AGARIND,20190712,118.15,121.4,118,119.5,8194
AGCNET,20190712,105.3,105.3,100.15,100.45,376
AGLSL,20190712,49,51.85,49,51.8,107
AGRITECH,20190712,57.4,57.45,53.2,55.2,5823
AGROPHOS,20190712,94.5,98.6,94,95.05,12568
AHLEAST,20190712,176.25,192.45,176.25,185.75,255
AHLUCONT,20190712,327.5,336.8,327,331.2,3313
AHLWEST,20190712,325,327.15,319,321.4,117
AIAENG,20190712,1762.9,1762.9,1734.75,1748.9,12440
AIONJSW,20190712,17.25,18.8,17.25,18.45,58685
AIRAN,20190712,20,22.25,20,22,155758
AJANTPHARM,20190712,908,909.5,889.05,899.45,201520
AJMERA,20190712,159.5,162,157.65,158.2,20437
AKSHARCHEM,20190712,268.05,272.05,261.55,265.1,1552
AKSHOPTFBR,20190712,11.3,11.8,11.25,11.35,332125
AKZOINDIA,20190712,1751.35,1759.9,1731.2,1753.3,1115
ALANKIT,20190712,28.9,28.95,28.3,28.55,386463
ALBERTDAVD,20190712,380.5,399.75,370.1,384.1,1595
ALBK,20190712,47.7,47.7,46.8,47.15,1888026
ALCHEM,20190712,1.15,1.2,1.1,1.1,7607
ALEMBICLTD,20190712,43,43.6,42.65,43,93250
ALICON,20190712,530.5,545,530.5,533.15,891
ALKALI,20190712,38.2,40,37.05,39.85,5615
ALKEM,20190712,1790,1808.65,1775,1800.85,9710
ALKYLAMINE,20190712,802,820,802,819.9,1691
ALLCARGO,20190712,98.6,99.7,97.5,98.15,40511
ALLSEC,20190712,315,315,309,310.3,14472
ALMONDZ,20190712,17,17,16.1,16.6,1427
ALOKTEXT,20190712,3.2,3.2,3.05,3.05,3666222
ALPA,20190712,17.55,17.75,17,17.55,16886
ALPHAGEO,20190712,380,383.95,370,372.3,2814
ALPSINDUS,20190712,0.85,0.85,0.85,0.85,1618
AMARAJABAT,20190712,650,664.8,648.2,651.05,641637
AMBER,20190712,847,849.95,825,828.25,6903
AMBIKCO,20190712,1031.05,1042.95,1010,1024,2218
AMBUJACEM,20190712,213.3,216.25,212.5,214.2,2316539
AMDIND,20190712,17.95,18.25,17.4,17.95,4167
AMJLAND,20190712,17.1,17.45,16.6,17.15,11731
AMRUTANJAN,20190712,304,310,301.05,308.9,14317
ANANTRAJ,20190712,30.15,30.4,30,30.25,201795
ANDHRABANK,20190712,22.7,23,22.6,22.8,364192
ANDHRACEMT,20190712,3.75,3.8,3.65,3.75,35203
ANDHRSUGAR,20190712,309,316,309,310.65,45434
ANIKINDS,20190712,9.65,10.5,9.4,9.45,3275
ANKITMETAL,20190712,0.45,0.5,0.45,0.45,12504
ANSALAPI,20190712,5,5.2,5,5.1,21146
ANSALHSG,20190712,5.25,5.4,4.8,5.3,31978
ANTGRAPHIC,20190712,0.85,0.9,0.85,0.9,43069
ANUP,20190712,465.05,486.55,465.05,483.65,3586
APARINDS,20190712,561.55,580,553.8,571.15,9414
APCL,20190712,162,169.3,162,164.2,3986
APCOTEXIND,20190712,208.1,213.95,205.55,208.25,3384
APEX,20190712,251.55,254.4,249,249.55,37659
APLAPOLLO,20190712,1570,1584.35,1560,1567.8,6820
APLLTD,20190712,540.35,549,534.5,543.5,24659
APOLLO,20190712,113,115.95,111.85,113.3,8018
APOLLOHOSP,20190712,1320.3,1368,1317,1363.25,1433514
APOLLOTYRE,20190712,188.3,189.2,186.3,187.15,861265
APOLSINHOT,20190712,878.65,884.55,870,879.6,1720
APTECHT,20190712,136.7,137.45,134.75,135.45,116327
ARCHIDPLY,20190712,29.7,31.9,29.6,31.1,7549
ARCHIES,20190712,19.85,19.95,19.65,19.8,7065
ARCOTECH,20190712,2.8,2.8,2.65,2.7,227305
ARIES,20190712,60.05,60.45,56.95,57.25,30380
ARIHANT,20190712,23,23,23,23,22
ARIHANTSUP,20190712,43.45,46.7,43.05,43.05,27321
ARMANFIN,20190712,407.65,410,407,407.05,11146
AROGRANITE,20190712,42.6,43.5,42.6,43.05,2947
ARROWGREEN,20190712,67.5,67.5,66.9,66.9,4138
ARROWTEX,20190712,12,12.35,11.9,12.35,2410
ARSHIYA,20190712,17.75,17.75,16.1,16.2,61410
ARSSINFRA,20190712,36,37,35,36.2,15970
ARVIND,20190712,62.1,65.9,61.2,63.9,5350540
ARVINDFASN,20190712,665,667.95,655.05,660.05,17315
ARVSMART,20190712,98.65,101.4,98.65,99.25,9730
ASAHIINDIA,20190712,202.45,209.65,200,207.9,11484
ASAHISONG,20190712,129.05,135.85,129,131.6,681
ASAL,20190712,44.7,47.9,42.55,45.85,9859
ASHAPURMIN,20190712,16.85,17.55,16.85,17,14396
ASHIANA,20190712,116.35,123.75,116.3,123.3,33077
ASHIMASYN,20190712,9.65,10.05,9.5,9.8,27281
ASHOKA,20190712,130,133.15,129.95,131.4,150571
ASHOKLEY,20190712,84.6,85.65,83.7,84.9,17694386
ASIANHOTNR,20190712,118,124.5,117.85,122.9,858
ASIANPAINT,20190712,1332.45,1369.55,1325.45,1361.95,1050985
ASIANTILES,20190712,222.95,226,220.55,223.1,183714
ASPINWALL,20190712,141.6,145,137,140.5,1595
ASSAMCO,20190712,1.35,1.35,1.3,1.3,54639
ASTEC,20190712,422.5,427.75,415.25,419.25,4125
ASTERDM,20190712,120,124.8,119.65,122.6,166768
ASTRAL,20190712,1308.1,1308.9,1271.2,1276.1,20078
ASTRAMICRO,20190712,81.85,82.6,81.15,81.6,16999
ASTRAZEN,20190712,2010,2015,1985,1992.3,3371
ASTRON,20190712,104,106.35,99.25,101.45,80797
ATFL,20190712,493.9,500.45,493.9,496.15,997
ATLANTA,20190712,9.95,10.1,9.45,10.1,25221
ATLASCYCLE,20190712,34.75,37.3,34.75,36.9,892
ATNINTER,20190712,0.1,0.1,0.1,0.1,2318
ATUL,20190712,3745,3760,3713,3745.65,10790
ATULAUTO,20190712,273.2,273.2,271,271.95,21397
AUBANK,20190712,672.9,681.5,665,666.75,40934
AURIONPRO,20190712,103.95,104.55,101.15,102,6274
AUROPHARMA,20190712,605,608.85,593.8,595.75,2350609
AUSOMENT,20190712,34.45,35,34.45,34.6,314
AUTOAXLES,20190712,996,1031.3,974.05,992,10948
AUTOIND,20190712,52,52.3,50,51.8,7297
AVADHSUGAR,20190712,276.1,307.7,276.1,307.7,140286
AVANTIFEED,20190712,340,341.85,334,335.8,148287
AVTNPL,20190712,22.75,23.25,22.6,23.1,11866
AXISBANK,20190712,766.1,768.6,751,755.8,8552548
AXISCADES,20190712,59.65,66.65,59.45,61.6,525334
AXISGOLD,20190712,3028.05,3028.05,3000,3008.9,123
AXISNIFTY,20190712,1189.34,1194,1188.73,1188.73,17
AYMSYNTEX,20190712,34.5,37,34.5,34.85,4724
BAFNAPHARM,20190712,6,6.15,6,6.15,869
BAGFILMS,20190712,3.4,3.45,3.2,3.4,13596
BAJAJ-AUTO,20190712,2720,2751.9,2693.35,2722.55,298498
BAJAJCON,20190712,315.2,320.5,315.2,319.2,17240
BAJAJELEC,20190712,471.85,480.8,469.15,477.25,153442
BAJAJFINSV,20190712,7690,7779.9,7635,7725.7,350571
BAJAJHIND,20190712,7.2,7.7,7.15,7.55,2302990
BAJAJHLDNG,20190712,3545.1,3574.9,3490,3505.15,21905
BAJFINANCE,20190712,3470,3470,3366,3377.5,2696678
BALAJITELE,20190712,55.8,57.2,54.1,55.3,22581
BALAMINES,20190712,338,345,333.95,337.15,11692
BALAXI,20190712,76.15,76.15,76.15,76.15,6157
BALKRISHNA,20190712,28.35,28.55,26.6,26.9,3082
BALKRISIND,20190712,732.05,746.5,725.2,739.3,503580
BALLARPUR,20190712,1.4,1.45,1.4,1.4,855386
BALMLAWRIE,20190712,181.4,181.5,179.65,180.2,19774
BALPHARMA,20190712,51.25,52.3,50.75,51.65,2296
BALRAMCHIN,20190712,148.6,164.95,148.6,162,3551555
BANARBEADS,20190712,45,45,44,44,279
BANARISUG,20190712,1449.75,1449.75,1405,1439.9,85
BANCOINDIA,20190712,119.2,119.2,116.3,116.9,13162
BANDHANBNK,20190712,559.3,563.9,555.1,560.05,863145
BANG,20190712,34.3,35.05,33.7,34.7,6415
BANKBARODA,20190712,125.95,127.3,124.95,125.95,12403617
BANKBEES,20190712,3128,3150,3121.5,3126.72,3101
BANKINDIA,20190712,86.7,87.95,85.7,87.05,6270238
BANSWRAS,20190712,64,67.7,64,65.4,6278
BARTRONICS,20190712,3.95,3.95,3.4,3.6,13136
BASF,20190712,1196.65,1204,1170,1174.75,5188
BASML,20190712,146.6,159.85,146.6,159.1,9304
BATAINDIA,20190712,1349.65,1357.15,1330,1344,853554
BAYERCROP,20190712,3300,3419,3300,3391,3302
BBL,20190712,1003.35,1005.05,997.9,1001.05,1983
BBTC,20190712,912,919.9,903.1,914,50423
BCG,20190712,3.35,3.65,3.35,3.65,401425
BDL,20190712,300,303.95,299,300.25,23628
BEARDSELL,20190712,14.4,14.8,13.2,14.35,466
BEDMUTHA,20190712,16.1,16.1,15.25,15.5,13873
BEL,20190712,106.4,107.1,104.3,106.05,19439417
BEML,20190712,915.8,939,892.4,903.6,2396935
BEPL,20190712,64.4,66.25,63.05,65.1,243388
BERGEPAINT,20190712,304,310.6,304,309.55,517835
BFINVEST,20190712,275.8,279.5,265.65,268.55,158790
BFUTILITIE,20190712,215.9,219.2,201.15,206.15,1188208
BGLOBAL,20190712,1.65,1.65,1.55,1.6,4308
BGRENERGY,20190712,48.8,49.45,48,48.15,40239
BHAGERIA,20190712,245.5,256,242.1,254.6,17604
BHAGYANGR,20190712,24.25,24.8,24,24.05,2219
BHAGYAPROP,20190712,23,23.95,23,23.1,55
BHANDARI,20190712,1.7,1.7,1.6,1.7,18705
BHARATFORG,20190712,464,469.85,459.25,462.45,1383499
BHARATGEAR,20190712,92,94.8,90.8,91.45,3026
BHARATRAS,20190712,4085.7,4279.1,4065,4130.55,2314
BHARATWIRE,20190712,33.1,33.7,32.95,33.35,26120
BHARTIARTL,20190712,360.8,360.8,354.15,356.1,4662763
BHEL,20190712,65,65.6,64.4,64.8,10910933
BIGBLOC,20190712,27.9,30,27.65,28.7,387
BIL,20190712,297.05,306.9,296.5,305.75,1032
BILENERGY,20190712,3.35,3.35,3.05,3.05,309217
BINDALAGRO,20190712,12.85,13,12.4,12.85,4065
BIOCON,20190712,252.15,255.7,251.55,253.6,2274950
BIOFILCHEM,20190712,5.95,6.1,5.85,6.1,3590
BIRLACABLE,20190712,93,94.9,91,91.55,44401
BIRLACORPN,20190712,637,655,635.95,649.9,91795
BIRLAMONEY,20190712,44.5,44.55,43.15,43.6,29366
BKMINDST,20190712,2.6,2.75,2.6,2.75,4900
BLBLIMITED,20190712,4.1,4.1,3.95,3.95,1214
BLISSGVS,20190712,157.95,159.75,156.65,158.8,527372
BLKASHYAP,20190712,12.2,12.2,11.2,11.2,91985
BLS,20190712,76.7,79,73,74.2,41579
BLUECOAST,20190712,4.25,4.3,4.25,4.3,1314
BLUEDART,20190712,2589.3,2624,2560,2570.9,1386
BLUESTARCO,20190712,756.9,764,744,752.15,25149
BODALCHEM,20190712,93.25,96.9,93.25,94.3,131258
BOMDYEING,20190712,101.7,102.9,99.75,99.95,929742
BOROSIL,20190712,164.6,164.6,158,160.05,12971
BOSCHLTD,20190712,16025,16100,15949.1,16031.75,5245
BPCL,20190712,352.75,354.8,345,345.75,4541847
BPL,20190712,21,21.3,20.7,21.05,45070
BRFL,20190712,6.3,6.55,6.2,6.25,16944
BRIGADE,20190712,264.95,269.95,260.1,267.9,48827
BRITANNIA,20190712,2763,2800,2750.75,2780.6,186082
BRNL,20190712,82.9,83.85,81,82.3,32643
BROOKS,20190712,42,43.95,41.6,42.35,10673
BSE,20190712,576,576,562.5,570.6,104310
BSELINFRA,20190712,1.4,1.45,1.35,1.4,53212
BSL,20190712,26.8,28.4,26.7,27.75,5370
BSLGOLDETF,20190712,3182,3214,3145,3165,39
BSLNIFTY,20190712,129,129,125,126.37,472
BSOFT,20190712,74.7,76.45,73.35,74.6,1046637
BURNPUR,20190712,1.7,1.7,1.7,1.7,31422
BUTTERFLY,20190712,165.9,169.15,162,163,4890
BVCL,20190712,14.45,15.75,14.45,15.75,3255
BYKE,20190712,23.35,24.4,22.5,23.15,17901
CADILAHC,20190712,235,239.2,232.5,236.2,1241440
CALSOFT,20190712,17.7,17.9,17.1,17.35,48526
CAMLINFINE,20190712,59.05,60.5,57.1,58.15,156343
CANBK,20190712,280.5,287.05,278.8,284.4,5066014
CANFINHOME,20190712,374,377,370,372.85,267060
CANTABIL,20190712,240,249.9,238,240,10758
CAPACITE,20190712,271.75,272.9,269.55,271.55,30496
CAPLIPOINT,20190712,417.5,417.95,410,412.55,12061
CAPTRUST,20190712,114.5,119.9,112,115.55,250
CARBORUNIV,20190712,350.2,354.95,350.2,352.55,85382
CAREERP,20190712,62.25,63.9,60.1,60.85,47477
CARERATING,20190712,874,889.85,849.85,885.2,15202
CASTEXTECH,20190712,0.75,0.75,0.65,0.65,185002
CASTROLIND,20190712,126,127.5,125.05,126.8,658682
CCHHL,20190712,4.9,5.15,4.9,4.95,22269
CCL,20190712,239.8,240.9,235.45,238.85,84214
CDSL,20190712,208.6,213,207.2,208.25,138285
CEATLTD,20190712,895.8,903.5,888.2,893.8,195286
CEBBCO,20190712,17.2,17.45,16.4,16.7,12691
CELEBRITY,20190712,6.2,6.3,6.05,6.15,6150
CELESTIAL,20190712,6.2,6.2,5.3,5.7,662751
CENTENKA,20190712,209.8,210.85,207.55,208.45,14928
CENTEXT,20190712,3.5,3.75,3.5,3.7,58053
CENTRALBK,20190712,19.9,20,19.7,19.85,422854
CENTRUM,20190712,25.85,26.15,25.05,25.4,444259
CENTUM,20190712,507,530,507,524.45,496
CENTURYPLY,20190712,148,148.8,145.05,147,213982
CENTURYTEX,20190712,910.35,932.9,908.3,925.9,755437
CERA,20190712,2850,2940,2836.7,2875.45,2251
CEREBRAINT,20190712,24.5,24.9,24,24.35,88413
CESC,20190712,785.3,794.4,777.45,780.5,510564
CESCVENT,20190712,448.6,448.6,426,427.2,38201
CGCL,20190712,154.15,159.25,148.25,154.05,410429
CGPOWER,20190712,21.8,21.85,20.9,21.05,3093009
CHALET,20190712,305,311.9,303,309.75,2379
CHAMBLFERT,20190712,160.15,164.35,159,162.25,120852
CHEMFAB,20190712,169.1,169.15,169,169.1,3778
CHENNPETRO,20190712,180.55,189.25,178.45,187.15,594583
CHOLAFIN,20190712,280,283.6,278.9,281.75,797341
CHOLAHLDNG,20190712,496,498.55,481.3,488.15,333262
CHROMATIC,20190712,0.65,0.65,0.65,0.65,210
CIGNITITEC,20190712,303.05,304,290.55,295.45,9290
CIMMCO,20190712,24.75,24.9,24.15,24.3,11983
CINELINE,20190712,36.8,36.8,35.15,35.7,3445
CINEVISTA,20190712,5,5.4,4.95,5.4,4963
CIPLA,20190712,554,566.5,547.2,556.8,1485506
CKFSL,20190712,3.5,3.5,3.5,3.5,9069
CLEDUCATE,20190712,97.6,100,96,97.65,1382
CLNINDIA,20190712,298.6,302.6,298.05,299.45,13164
CMICABLES,20190712,103,103.95,93.1,95.5,74374
CNOVAPETRO,20190712,10.5,10.5,10.5,10.5,7641
COALINDIA,20190712,234.9,236.35,229.3,231.25,6741721
COCHINSHIP,20190712,373.9,377.75,373.2,374.55,18967
COFFEEDAY,20190712,216.35,218.65,216.35,217.15,22864
COLPAL,20190712,1130,1146.85,1125.9,1138.9,321694
COMPINFO,20190712,13,13.1,12.3,12.7,25037
COMPUSOFT,20190712,8.5,8.6,8,8.25,5864
CONCOR,20190712,558.5,565.4,555,557.9,840324
CONFIPET,20190712,34.3,35.4,34,34.35,46482
CONSOFINVT,20190712,37.65,39.85,37.65,39.85,61
CONTROLPR,20190712,220.2,228.95,220.2,222.45,2353
CORALFINAC,20190712,14.1,15.5,14.1,14.2,9157
CORDSCABLE,20190712,51.25,53,51.25,52.4,4912
COROMANDEL,20190712,392.15,399.5,392.15,398.7,19215
CORPBANK,20190712,27.35,28.1,27,27.65,157089
COSMOFILMS,20190712,212.35,216.55,212.35,214.55,3814
COUNCODOS,20190712,2.1,2.25,2.1,2.25,20528
COX&KINGS,20190712,22.2,22.2,22.2,22.2,52890
CPSEETF,20190712,26.35,26.45,26.05,26.09,2531640
CREDITACC,20190712,491,495.5,487.35,489.6,36354
CREST,20190712,114.75,114.75,106.6,107.5,2084
CRISIL,20190712,1435,1475,1420.05,1438.75,10712
CROMPTON,20190712,227,234.75,224.5,229.15,532808
CTE,20190712,27.5,29,27.5,28.55,4123
CUB,20190712,204.45,205,201.5,204.5,128378
CUBEXTUB,20190712,12.25,12.25,11.1,12.25,2146
CUMMINSIND,20190712,757.7,766.8,751,755.6,203110
CUPID,20190712,114.5,114.55,111,112.45,10122
CURATECH,20190712,1,1,1,1,1
CYBERTECH,20190712,54.45,54.45,50.5,51.15,42558
CYIENT,20190712,540.5,541.9,531.65,538.3,100219
DAAWAT,20190712,19.8,20.7,19.8,20.5,321246
DABUR,20190712,410.05,413,406,407.7,1868831
DALBHARAT,20190712,1020,1020,989.95,1004.2,11214
DALMIASUG,20190712,98.85,107.45,97.55,106.35,405086
DAMODARIND,20190712,31.35,32,31.05,31.4,422
DATAMATICS,20190712,90.05,91,89,89.7,23456
DBCORP,20190712,187,189,185.05,186,26491
DBL,20190712,409.7,432,409,415.1,493343
DBREALTY,20190712,11.2,11.45,11.1,11.15,109150
DBSTOCKBRO,20190712,9.5,10.5,9.5,10.5,1026
DCAL,20190712,216.1,219,215.2,217.05,33836
DCBBANK,20190712,239,244,234.2,237.15,1697227
DCM,20190712,29,31.1,28.75,29.95,9647
DCMSHRIRAM,20190712,528.95,544,522,536.25,115338
DCW,20190712,16.5,16.6,15.9,16.15,113185
DECCANCE,20190712,381,384,377.6,381.9,1082
DEEPAKFERT,20190712,106.5,106.5,101.05,101.9,242112
DEEPAKNTR,20190712,300,301.95,297.7,300.1,65106
DEEPIND,20190712,130.5,130.9,126.3,128.3,7739
DELTACORP,20190712,166.25,167.55,164.35,165.15,346835
DELTAMAGNT,20190712,43.1,43.95,42.05,42.05,1152
DEN,20190712,65.05,69.95,62,64.1,1773408
DENORA,20190712,226.75,227.65,219.05,221.85,1635
DFMFOODS,20190712,235.55,237,227.1,233.4,29010
DGCONTENT,20190712,12.35,13.5,12,12.35,2473
DHAMPURSUG,20190712,182.75,194.25,180.35,193.25,996740
DHANBANK,20190712,17.8,18.4,17.65,17.9,420143
DHANUKA,20190712,403,411.8,396,397.7,18651
DHARSUGAR,20190712,8.75,9.4,8.45,8.75,26300
DHFL,20190712,72,72.8,67.6,68.5,21008406
DHUNINV,20190712,227,229,209.95,214.65,1354
DIAMONDYD,20190712,775.1,779.95,768,774.8,744
DICIND,20190712,320.05,325.75,320,323,375
DIGJAMLTD,20190712,1.5,1.5,1.5,1.5,15321
DISHTV,20190712,30.45,32.35,30.3,31.1,60382376
DIVISLAB,20190712,1614.95,1621,1587.1,1613.15,548484
DIXON,20190712,2289,2289.15,2212,2219.8,1142
DLF,20190712,184,188.35,183.25,186.15,6872502
DLINKINDIA,20190712,95.25,96.9,95.1,95.4,20342
DMART,20190712,1370,1390,1352,1359.4,264267
DNAMEDIA,20190712,0.55,0.65,0.55,0.55,5663
DOLLAR,20190712,235.05,238.75,232.1,235,1484
DOLPHINOFF,20190712,30.75,31.8,29.2,29.7,63279
DONEAR,20190712,30.05,30.25,29.2,29.5,9947
DPSCLTD,20190712,10,10.2,10,10.2,9436
DQE,20190712,3.8,4.2,3.8,3.8,8966
DREDGECORP,20190712,391,400.9,385.75,390.25,162826
DRREDDY,20190712,2648,2660.25,2585.15,2628.6,661837
DSSL,20190712,28.5,31.9,27.4,29.35,815
DTIL,20190712,188.55,188.55,181,181.9,1201
DUCON,20190712,7.55,7.75,7.3,7.5,132916
DVL,20190712,88,88,84.8,85.45,5180
DWARKESH,20190712,24.5,26.4,24.25,26,703681
DYNAMATECH,20190712,1375.05,1375.05,1349.9,1353.45,2429
DYNPRO,20190712,112.1,115.45,112.1,114.1,4174
EASTSILK,20190712,1.4,1.4,1.3,1.3,16094
EASUNREYRL,20190712,4.7,4.75,4.5,4.7,5234
ECLERX,20190712,669,675,663.1,664.9,25022
EDELWEISS,20190712,169.8,176.3,169.5,173.05,1195914
EICHERMOT,20190712,18984.15,19100,18860,18955.3,83310
EIDPARRY,20190712,167.15,174.15,164.3,171.7,117900
EIHAHOTELS,20190712,333.3,333.5,327.35,330.05,7026
EIHOTEL,20190712,175,175,169.5,171.8,46496
EIMCOELECO,20190712,373.3,396,367,385.75,1196
EKC,20190712,24.5,24.8,23.85,23.9,54016
ELAND,20190712,6.4,6.75,6.25,6.75,6649
ELECON,20190712,43.1,43.6,42.15,42.5,36978
ELECTCAST,20190712,16.35,16.6,16.2,16.45,40040
ELECTHERM,20190712,210.05,216.9,207.65,209.8,21483
ELGIEQUIP,20190712,258.15,270,256.15,264.6,4329
ELGIRUBCO,20190712,20.7,20.7,19.7,20.6,2629
EMAMILTD,20190712,302.65,312.8,301.6,310.1,1148826
EMAMIPAP,20190712,80.25,81.95,76.3,80.05,1947
EMAMIREAL,20190712,58.25,61,58,60.1,16659
EMCO,20190712,2.45,2.55,2.35,2.4,323389
EMKAY,20190712,70.35,72.4,68.15,69.75,6170
EMMBI,20190712,153.65,153.65,140.85,146.55,27847
ENDURANCE,20190712,1003.6,1024,997.5,1016.05,17141
ENERGYDEV,20190712,5.9,6.05,5.8,5.9,30311
ENGINERSIN,20190712,111.45,111.95,107.5,108.7,2862767
ENIL,20190712,404.85,420.75,400,405.9,4110
EON,20190712,21.1,21.85,20.05,20.2,18377
EQ30,20190712,323,323,320,320,53
EQUITAS,20190712,118.9,119.85,114.5,117.55,4259179
ERIS,20190712,483,485,449.2,453.75,188240
EROSMEDIA,20190712,14.8,15.75,14.3,15.75,3869506
ESABINDIA,20190712,1080.35,1148.85,1080.35,1129.5,3081
ESCORTS,20190712,543,552,538,541.8,2263227
ESSARSHPNG,20190712,7.7,8.4,7.7,8.15,8889
ESSELPACK,20190712,130.55,130.85,129.8,130.35,944215
ESTER,20190712,28.7,29.7,27.8,28.25,25758
EUROMULTI,20190712,0.55,0.55,0.5,0.55,406
EVEREADY,20190712,71.7,73.4,69.65,73.4,129805
EVERESTIND,20190712,390.95,393.95,387.5,391.25,10107
EXCEL,20190712,1.85,1.85,1.8,1.85,102773
EXCELCROP,20190712,2922,2936.2,2895.05,2905.05,2750
EXCELINDUS,20190712,930.85,930.85,901,906.1,5259
EXIDEIND,20190712,202,206,202,205.3,962903
EXPLEOSOL,20190712,378,389.1,378,386.65,1189
FACT,20190712,38,38.05,37.15,37.4,104647
FAIRCHEM,20190712,541.25,556.3,540.15,545.15,9956
FCL,20190712,32.3,32.3,30.9,31.25,65004
FCONSUMER,20190712,39.55,39.95,39.25,39.4,610766
FCSSOFT,20190712,0.2,0.25,0.2,0.25,1443638
FDC,20190712,168,170.65,166.25,167.75,11749
FEDERALBNK,20190712,104.8,106.9,104.6,106.25,6183496
FEL,20190712,33.95,34.35,33.75,33.95,57705
FELDVR,20190712,31.3,32.5,31,32,15768
FIEMIND,20190712,442,447.2,442,445.8,2093
FILATEX,20190712,37.65,38.3,37,37.1,151525
FINCABLES,20190712,388.1,390,383,384.95,63647
FINEORG,20190712,1444.9,1444.9,1384,1387.25,1944
FINPIPE,20190712,496.6,506.45,496.6,502.65,15562
FLEXITUFF,20190712,25.45,27.3,24.95,25.1,2523
FLFL,20190712,470,475,468.05,474.15,4173
FMGOETZE,20190712,604.95,604.95,589.95,590.35,2683
FMNL,20190712,36.95,38.7,36.3,38.25,20969
FORTIS,20190712,128.4,129.15,127.7,128.9,200037
FOSECOIND,20190712,1234.95,1237.05,1200,1209.8,692
FRETAIL,20190712,469.65,474.05,467.5,471.55,29981
FSC,20190712,584,600,573.8,578.55,29268
FSL,20190712,52.4,52.65,51.7,52.15,764583
GABRIEL,20190712,101,104.2,99.65,102,39508
GAEL,20190712,139.4,144.1,136.15,137.4,51077
GAIL,20190712,148.35,150.8,145.75,146.65,3567245
GAL,20190712,3.95,4.1,3.7,4,8892
GALAXYSURF,20190712,1245.1,1250.05,1231.1,1248.55,2555
GALLANTT,20190712,38.45,38.6,37,37.4,1781
GALLISPAT,20190712,32.3,33.95,30.05,31.05,51602
GAMMNINFRA,20190712,0.4,0.4,0.35,0.4,273492
GANDHITUBE,20190712,361,367.35,352.05,354.85,1782
GANECOS,20190712,280.05,286.5,280.05,284.9,1440
GANESHHOUC,20190712,46,46,43.2,43.75,23740
GANGESSECU,20190712,41,41,41,41,1039
GARDENSILK,20190712,13.75,14.2,13.55,13.65,8819
GARFIBRES,20190712,1205.05,1217.95,1174.25,1182.85,15169
GATI,20190712,69.95,71.3,69.5,70.5,255093
GAYAHWS,20190712,0.75,0.75,0.7,0.75,11959
GAYAPROJ,20190712,150.2,151.8,142.25,147.25,56202
GDL,20190712,120.05,121.95,119.15,119.6,20372
GEECEE,20190712,112.45,113.45,109.7,111.35,2288
GENESYS,20190712,105.7,105.7,99.3,100.1,13823
GENUSPAPER,20190712,5.2,5.4,4.4,4.85,1091869
GENUSPOWER,20190712,22.05,22.55,22.05,22.25,29389
GEOJITFSL,20190712,32,32.25,31.25,31.35,97842
GEPIL,20190712,845.6,857,840.05,842.2,8217
GESHIP,20190712,248.95,256.4,248.95,255.15,28647
GET&D,20190712,227.75,230.15,225,226.5,15402
GHCL,20190712,220.25,225.8,220.25,223,44981
GICHSGFIN,20190712,256.6,262.45,256.6,261.2,34206
GICRE,20190712,232.4,233.25,226.3,227.6,52396
GILLANDERS,20190712,39.5,41.2,38.55,39.55,1942
GILLETTE,20190712,7210,7285.8,7092.05,7240.4,4988
GINNIFILA,20190712,9.5,9.65,9.1,9.45,25806
GIPCL,20190712,70.15,71.85,70.15,71.3,27239
GKWLIMITED,20190712,619,668.35,619,621.65,224
GLAXO,20190712,1135.1,1157.9,1130,1149.7,19322
GLENMARK,20190712,456,457.55,448,451.35,1294664
GLOBALVECT,20190712,57.75,61,57.6,57.9,2654
GLOBOFFS,20190712,8.65,9.05,8.65,8.7,3574
GLOBUSSPR,20190712,128.25,129.45,125,125.55,34755
GMBREW,20190712,404,425,401.95,417.25,36992
GMDCLTD,20190712,71,72.9,71,71.95,73764
GMMPFAUDLR,20190712,1273.05,1294.05,1260,1276.35,1505
GMRINFRA,20190712,15.1,15.25,15,15.1,4705811
GNA,20190712,241,283.1,237.5,283.1,984694
GNFC,20190712,233.9,238.8,231.15,232.65,294313
GOACARBON,20190712,311.05,332,310,315.65,212605
GOCLCORP,20190712,240.05,259.8,237,244.55,15810
GODFRYPHLP,20190712,776.7,782.95,765.1,772.3,73547
GODREJAGRO,20190712,494.1,500,492.05,492.85,21539
GODREJCP,20190712,638,641,625.4,628.15,829670
GODREJIND,20190712,480.2,484.95,478.85,481.75,38538
GODREJPROP,20190712,934.9,950,934.9,942.5,290807
GOKEX,20190712,90.65,96.5,90.6,94.35,34685
GOKUL,20190712,12.9,13.5,12.6,12.8,5380
GOKULAGRO,20190712,12.1,12.55,11.8,12,5852
GOLDBEES,20190712,3041.65,3047.9,3030.05,3032.8,14829
GOLDENTOBC,20190712,32.5,32.6,30.5,31.65,1523
GOLDIAM,20190712,113.75,113.9,109.95,111.4,56915
GOLDSHARE,20190712,3060,3067.9,3052.1,3054,310
GOLDTECH,20190712,9.2,10.85,9.05,10.3,12156
GOODLUCK,20190712,64.05,65.3,64.05,64.8,4648
GPIL,20190712,209.35,213.85,198.4,200.95,94377
GPPL,20190712,81,82.15,80.65,81.5,402924
GPTINFRA,20190712,48.7,48.7,43.25,44.85,1755
GRANULES,20190712,93.8,94.95,92.7,94.4,214173
GRAPHITE,20190712,280,304.7,275.1,295.65,5108645
GRASIM,20190712,920,927.85,911.25,916.05,1140047
GRAVITA,20190712,58.2,58.5,55.05,55.7,29830
GREAVESCOT,20190712,130.9,131,129.7,130.45,169147
GREENLAM,20190712,772.1,788.05,768.25,774.55,659
GREENPLY,20190712,167,167,158.65,158.65,5478
GREENPOWER,20190712,4.9,4.95,4.65,4.65,55863
GRINDWELL,20190712,595.05,599.9,585.05,587,5555
GROBTEA,20190712,307,308.2,290,302.1,87
GRPLTD,20190712,925.65,972,925.65,960,78
GRSE,20190712,118.95,118.95,117.05,117.45,42207
GRUH,20190712,286.3,289.4,285.05,286.75,367227
GSCLCEMENT,20190712,19.2,19.2,18.6,18.85,11232
GSFC,20190712,87.5,88.4,86.95,87.15,338752
GSKCONS,20190712,7570,7574.9,7410,7422.9,7889
GSPL,20190712,190,198.7,190,196.95,352873
GSS,20190712,51.8,52.9,50.5,52.3,264839
GTL,20190712,2.65,2.7,2.6,2.65,138767
GTLINFRA,20190712,0.75,0.75,0.7,0.75,579409
GTNIND,20190712,7.05,7.35,7,7,983
GTNTEX,20190712,7.7,8.35,7.7,7.8,150
GTPL,20190712,68.4,77.1,67.5,77.1,1526737
GUFICBIO,20190712,70.45,72.4,69.5,71.3,17749
GUJALKALI,20190712,496,505,494.5,499,7773
GUJAPOLLO,20190712,135.05,137.9,126.2,128.5,1644
GUJFLUORO,20190712,908,923,900,919.7,220407
GUJGASLTD,20190712,163.9,166.9,162.8,164.85,222139
GUJRAFFIA,20190712,11.15,11.15,10.65,10.7,60
GULFOILLUB,20190712,839.9,870.45,837.05,860.5,7642
GULFPETRO,20190712,46,47.95,44.95,46.9,34302
GULPOLY,20190712,41.7,41.7,39.6,39.8,41376
GVKPIL,20190712,5.65,5.75,5.35,5.5,1578331
HAL,20190712,672.55,682.95,670,674.55,7014
HARITASEAT,20190712,391.6,416.15,387.65,408.7,2317
HARRMALAYA,20190712,66.4,67,66,66.4,6844
HATHWAY,20190712,23.25,25,23.25,24.45,999828
HATSUN,20190712,706.35,710,700.3,709.6,1914
HAVELLS,20190712,719.05,721.75,709.5,710.45,1494283
HBLPOWER,20190712,22.6,23.25,22.6,22.85,102383
HBSL,20190712,7,7.25,7,7.25,51
HCC,20190712,10.8,11,10.6,10.85,964878
HCG,20190712,130,134.15,128.05,130.25,90101
HCL-INSYS,20190712,11.95,12.25,11.8,11.85,203348
HCLTECH,20190712,1016.05,1029.7,1009,1023.9,1451643
HDFC,20190712,2270,2282,2250.75,2257.8,2647206
HDFCAMC,20190712,1920,1965,1920,1946,102716
HDFCBANK,20190712,2418,2418,2385.05,2393.9,2244068
HDFCLIFE,20190712,471,485,469.1,481.75,2266998
HDFCMFGETF,20190712,3147.9,3147.9,3124,3134.65,1159
HDFCNIFETF,20190712,1209.16,1214.31,1204,1205.34,1045
HDFCSENETF,20190712,4078.2,4084,4076.16,4076.16,47
HDIL,20190712,15,15.2,14.6,14.85,1894734
HEG,20190712,1179,1251.4,1158.1,1191.55,782596
HEIDELBERG,20190712,191.95,198.4,191.25,196.9,302646
HERCULES,20190712,96.05,96.95,94.65,95.85,3796
HERITGFOOD,20190712,395.05,406,394,395.05,15725
HEROMOTOCO,20190712,2502,2584.4,2472.4,2569.8,1397898
HESTERBIO,20190712,1760.65,1787.95,1755,1760.2,1095
HEXATRADEX,20190712,15.05,15.95,15,15.05,8175
HEXAWARE,20190712,355.65,360.9,355.65,358.3,332789
HFCL,20190712,21.6,22.3,21.4,21.6,4667248
HGINFRA,20190712,262.95,264.75,257.65,260.3,7070
HGS,20190712,626.6,644.25,626.6,641.7,2897
HIGHGROUND,20190712,2,2.2,2,2.05,123220
HIKAL,20190712,163.1,166,162.7,164.5,51256
HIL,20190712,1534.95,1555.15,1510,1516.2,3299
HILTON,20190712,11.7,12.6,11.6,11.75,5450
HIMATSEIDE,20190712,167,170,162,163.15,218044
HINDALCO,20190712,199,201.45,197.4,198.85,3535841
HINDCOMPOS,20190712,189.1,191.7,185.05,187.95,1205
HINDCOPPER,20190712,38.4,38.4,37.8,38,309885
HINDMOTORS,20190712,6.55,7.15,6.3,6.9,237257
HINDNATGLS,20190712,17.1,18.8,17.1,18.8,5070
HINDOILEXP,20190712,127.1,129.95,124.5,128.15,335644
HINDPETRO,20190712,287.4,289.2,280.75,281.5,3299824
HINDUJAVEN,20190712,323.6,335.6,321.95,325.6,4452
HINDUNILVR,20190712,1726.8,1738.25,1708.25,1713.2,1107445
HINDZINC,20190712,227.95,229.95,224.3,227.85,632290
HIRECT,20190712,124,125.4,122,124,4303
HISARMETAL,20190712,51.4,54.4,51.35,52.55,1480
HITECH,20190712,278,278,269.05,270.65,990
HITECHCORP,20190712,79.55,80,77.6,77.6,250
HITECHGEAR,20190712,198.75,209.8,197.85,208.7,2729
HMVL,20190712,87.55,91.85,85.75,86.65,10776
HNGSNGBEES,20190712,2978.35,3043.99,2940.06,3016.24,26
HONAUT,20190712,23362,23560,23325.55,23377.8,352
HONDAPOWER,20190712,875,887.35,855.15,859.75,1830
HOTELEELA,20190712,8.2,8.2,7.4,7.95,156701
HOVS,20190712,76.85,76.85,73,73.5,3397
HPL,20190712,57,57.6,55.9,56.8,19836
HSCL,20190712,97.3,97.65,95,95.05,685762
HSIL,20190712,238.4,242.35,233.45,240.65,50005
HTMEDIA,20190712,27.65,29.3,27.65,28.55,21805
HUBTOWN,20190712,19.4,19.5,18.7,18.8,29258
HUDCO,20190712,38.9,38.9,38.4,38.7,558136
IBMFNIFTY,20190712,114.25,116.18,113.61,114.7,2260
IBREALEST,20190712,116.4,118.2,115.6,116.7,2055081
IBULHSGFIN,20190712,675.95,679.7,661.3,665.95,7403702
IBULISL,20190712,170.15,173.5,166.05,168.85,70986
IBVENTURES,20190712,306.4,309.5,297.05,299.05,709994
ICICI500,20190712,152.45,153.15,151.7,152,159
ICICIB22,20190712,37.95,37.95,37.32,37.42,99175
ICICIBANK,20190712,427.3,433,424,427.05,8824728
ICICIGI,20190712,1061.8,1083.3,1051,1063.9,335911
ICICIGOLD,20190712,30.3,31.95,30.3,30.95,3985
ICICILIQ,20190712,1000,1000,1000,1000,15119
ICICILOVOL,20190712,88.24,88.44,88.09,88.09,237
ICICIMCAP,20190712,68,68,64.55,65.19,4965
ICICINF100,20190712,124.5,125.01,124.26,124.35,1671
ICICINIFTY,20190712,121,122.17,121,121.31,94190
ICICINV20,20190712,56,57,54.47,54.52,5764
ICICINXT50,20190712,27.13,27.27,27,27.21,40609
ICICIPRULI,20190712,383.55,390.3,381.5,385.2,1411180
ICICISENSX,20190712,411.24,412.98,410.79,411.45,120
ICIL,20190712,31.5,31.95,31,31.55,140006
ICRA,20190712,3169.2,3249.5,3169.2,3247.8,791
ICSA,20190712,0.5,0.5,0.5,0.5,7077
IDBI,20190712,34.85,35.5,34.55,34.95,2500996
IDBIGOLD,20190712,3265,3265,3160,3175,338
IDEA,20190712,11.65,12.05,11.55,11.7,31470511
IDFC,20190712,36.15,36.3,35.8,35.95,563996
IDFCFIRSTB,20190712,42.85,43.3,42.45,43.1,6245648
IDFNIFTYET,20190712,119.03,119.6,117.55,119.01,83
IEX,20190712,142.05,146,142.05,145.1,1369085
IFBAGRO,20190712,381.95,383.65,363.25,368.15,3102
IFBIND,20190712,729.55,748.9,729.55,743.85,1476
IFCI,20190712,8.55,8.8,8.55,8.65,1606557
IFGLEXPOR,20190712,179.3,181,175,180.05,1296
IGARASHI,20190712,211,217.9,208,213.8,17141
IGL,20190712,305.8,314.45,305.8,310.35,2416503
IGPL,20190712,238,244,237.1,239.05,8443
IIFL,20190712,146.9,146.9,142.1,144.85,30945
IITL,20190712,79.85,79.85,75,75,201
IMFA,20190712,186.65,192.95,186,187.15,20364
IMPAL,20190712,835.05,854.9,835.05,839.5,274
IMPEXFERRO,20190712,0.45,0.45,0.45,0.45,100
INDBANK,20190712,7.7,7.85,6.8,7.2,85930
INDHOTEL,20190712,149.8,150.5,147.2,148.2,447655
INDIACEM,20190712,95.9,97.9,95.55,96.35,3269098
INDIAGLYCO,20190712,226.9,240.9,226.65,237.2,131187
INDIAMART,20190712,1325,1340,1245,1303.2,195375
INDIANB,20190712,244.8,245.8,241.5,242.25,367066
INDIANCARD,20190712,100.9,100.9,96,96.35,193
INDIANHUME,20190712,301.75,305.5,298,300.3,13099
INDIGO,20190712,1352,1389,1339.45,1356.85,6287519
INDLMETER,20190712,25,25.35,23.25,24.95,3206
INDNIPPON,20190712,403.95,404.5,398.25,403.15,1228
INDOCO,20190712,168.95,172,162.6,169.1,25910
INDORAMA,20190712,27.05,27.85,27,27.35,7712
INDOSTAR,20190712,356,358.45,351,353.75,8457
INDOTECH,20190712,95,98.5,94.45,95.05,755
INDOTHAI,20190712,25.3,25.55,25.05,25.45,1161
INDOWIND,20190712,3.85,4.15,3.65,3.95,32033
INDRAMEDCO,20190712,36.3,37.4,36.3,37.2,18855
INDSWFTLAB,20190712,32.05,32.8,31.5,31.65,3033
INDSWFTLTD,20190712,4.2,4.2,3.85,4.15,4224
INDTERRAIN,20190712,96.05,99.45,96.05,96.7,1634
INDUSINDBK,20190712,1550,1562.5,1493.65,1509.5,10637123
INEOSSTYRO,20190712,417.45,428.2,417,422.6,1179
INFIBEAM,20190712,42.25,43.3,42.25,42.6,1290767
INFRABEES,20190712,337,337.5,331.9,335.26,235
INFRATEL,20190712,264,268.45,262,262.95,1566615
INFY,20190712,722.5,730.6,719.6,726.75,7874441
INGERRAND,20190712,612.65,622.2,612.45,617.4,2712
INOXLEISUR,20190712,324,324.85,317,319.65,91564
INOXWIND,20190712,68.75,68.75,67.85,68,20581
INSECTICID,20190712,664.4,679,664.4,669.2,32150
INSPIRISYS,20190712,42.3,44.95,42.3,44.25,383
INTEGRA,20190712,0.45,0.45,0.45,0.45,1000
INTELLECT,20190712,265.15,287.4,264.25,280.55,878964
INTENTECH,20190712,29,30,28.75,29.8,9817
INVENTURE,20190712,12.2,13.5,11.7,11.9,599
IOB,20190712,12.05,12.5,12.05,12.25,676606
IOC,20190712,147,147.9,144.2,146.85,33350342
IOLCP,20190712,203.5,203.5,196.85,199.8,191782
IPAPPM,20190712,432.5,434.7,431.85,432.85,53114
IPCALAB,20190712,948.7,964,948.5,960.75,39442
IRB,20190712,92.55,92.9,91.15,91.75,569247
IRCON,20190712,391,410.5,386.95,395.95,129240
ISEC,20190712,219,221.3,217.25,218.5,46208
ISFT,20190712,104.9,104.9,98,99.15,17420
ISMTLTD,20190712,5.25,5.7,5.1,5.15,35240
ITC,20190712,275.4,276.45,273.1,275.05,10468936
ITDC,20190712,246,247.75,244.1,245.1,4554
ITDCEM,20190712,97.15,100.95,97.15,98.8,58487
ITI,20190712,88.3,89.4,87.4,87.95,324752
IVC,20190712,3.6,3.75,3.55,3.6,210902
IVP,20190712,79.5,81.9,79.1,81.55,38
IVRCLINFRA,20190712,0.75,0.75,0.65,0.7,315074
IZMO,20190712,43.55,45.8,43.1,43.4,15898
J&KBANK,20190712,39.95,40,39.05,39.75,209171
JAGRAN,20190712,103,104.4,102.9,104.05,20446
JAGSNPHARM,20190712,24.45,25,23.8,24.4,10009
JAIBALAJI,20190712,26.85,26.85,24.7,24.9,12819
JAICORPLTD,20190712,102.6,102.6,99.3,99.7,684244
JAMNAAUTO,20190712,48.85,49.15,48.5,48.6,203162
JAYAGROGN,20190712,166.4,171.95,166.4,170.65,5917
JAYBARMARU,20190712,195.5,196.95,188.75,190.15,9818
JAYNECOIND,20190712,5.7,5.75,5.5,5.75,14965
JAYSREETEA,20190712,52.3,52.3,51.2,51.9,23413
JBCHEPHARM,20190712,360.15,378,360.15,376.65,28962
JBFIND,20190712,11.65,12,11.4,11.5,32875
JBMA,20190712,219.05,219.9,215,215.9,10468
JCHAC,20190712,1698.3,1699.05,1658,1663.4,820
JETAIRWAYS,20190712,48.25,48.25,48.25,48.25,41633
JHS,20190712,20.55,21,20.3,20.6,17091
JIKIND,20190712,0.4,0.45,0.4,0.4,3788
JINDALPHOT,20190712,21.8,21.8,21.8,21.8,739
JINDALPOLY,20190712,242,243,238.15,241.1,4671
JINDALSAW,20190712,77.5,78.55,76.5,76.8,455114
JINDALSTEL,20190712,133.8,141.7,133.25,139.05,19506693
JINDCOT,20190712,2.55,2.55,2.35,2.35,16951
JINDRILL,20190712,98.05,99.9,97.55,98.3,1863
JINDWORLD,20190712,67.5,68,65.9,67.65,103642
JISLDVREQS,20190712,19.55,19.55,18.75,19.05,32887
JISLJALEQS,20190712,25.7,25.8,23.7,24.75,3269936
JITFINFRA,20190712,9.4,10.2,9.3,9.3,4418
JKCEMENT,20190712,977,986.95,962.55,971.4,53719
JKIL,20190712,145.8,146.75,141.4,142.95,58576
JKLAKSHMI,20190712,335,335,331,332,30637
JKPAPER,20190712,121.5,122,120.4,120.8,262424
JKTYRE,20190712,77.4,78.15,76.5,77.85,187815
JMA,20190712,28.75,29,28.15,28.5,4001
JMCPROJECT,20190712,132,132,127.1,129.35,28636
JMFINANCIL,20190712,76.65,76.65,74,74.25,314004
JMTAUTOLTD,20190712,2,2,2,2,9423
JOCIL,20190712,86.25,90,86.25,88.8,402
JPASSOCIAT,20190712,2.75,2.75,2.65,2.7,2740090
JPINFRATEC,20190712,1.35,1.45,1.35,1.45,1339157
JPOLYINVST,20190712,20.05,20.95,20,20,2691
JPPOWER,20190712,1.9,1.9,1.85,1.9,383751
JSL,20190712,31.65,32.3,31.65,31.95,172694
JSLHISAR,20190712,75.1,76.2,74.2,74.7,88047
JSWENERGY,20190712,69,69.9,68.65,69.1,264637
JSWHL,20190712,2915.7,2923,2872.2,2892.65,1053
JSWSTEEL,20190712,267.3,270.85,261.7,267.9,7690461
JTEKTINDIA,20190712,88.05,92.5,87.75,92,66506
JUBILANT,20190712,476.4,478.95,471.1,472.8,99774
JUBLFOOD,20190712,1224.7,1230.45,1200.5,1207.85,1438289
JUBLINDS,20190712,88.3,92.4,85.45,88.85,3192
JUNIORBEES,20190712,280,280.8,277.62,279.04,37025
JUSTDIAL,20190712,768.9,794.5,766.1,783.5,3275968
JYOTHYLAB,20190712,161.8,164,160.2,162.15,32778
KABRAEXTRU,20190712,79.6,79.7,77.25,77.25,2820
KAJARIACER,20190712,559.8,573.4,559.2,566,401960
KAKATCEM,20190712,176.1,194.95,174,185.75,53755
KALPATPOWR,20190712,507.65,514.95,500.35,509.3,58958
KALYANIFRG,20190712,233,233,217.5,228,622
KAMATHOTEL,20190712,41.05,41.25,40,40.7,10763
KAMDHENU,20190712,159.45,161.55,152.1,154.1,13519
KANANIIND,20190712,4,4,4,4,146
KANORICHEM,20190712,53.35,54.5,53.3,54.25,12292
KANSAINER,20190712,422,439.8,416.8,435.95,78288
KARDA,20190712,198.4,204,196.7,203,50641
KARMAENG,20190712,14.5,15.15,14.3,15,1675
KARURVYSYA,20190712,69.75,70,69.45,69.75,156996
KAUSHALYA,20190712,0.5,0.5,0.5,0.5,150
KAVVERITEL,20190712,3.5,3.7,3.5,3.7,236
KAYA,20190712,521.9,530,502,515.05,13241
KCP,20190712,81.75,82,80,80.4,17743
KCPSUGIND,20190712,14.55,15.25,14.45,15.05,139863
KDDL,20190712,455.1,455.1,380.4,396.5,451
KEC,20190712,322.15,333.3,322.15,326.2,317436
KECL,20190712,13,13,12.25,12.5,20955
KEI,20190712,464,472.8,459.25,469.8,52629
KELLTONTEC,20190712,25,25.65,24.5,24.85,297774
KERNEX,20190712,26.5,26.5,24.2,26.5,29447
KESARENT,20190712,37.25,40.25,37.2,38.25,10161
KESORAMIND,20190712,65.15,67.85,64.4,66.95,195302
KEYFINSERV,20190712,40.15,41.7,40,41.7,146
KGL,20190712,0.9,0.9,0.8,0.8,3375315
KHADIM,20190712,277.55,280.15,270,271.35,3755
KHAITANELE,20190712,1.5,1.5,1.4,1.5,745
KHAITANLTD,20190712,24.65,24.7,22,23.45,1325
KICL,20190712,1769.8,1788.05,1720,1769.15,733
KILITCH,20190712,139,143.2,137.05,137.95,17195
KINGFA,20190712,612.9,623,611,621.4,1576
KIOCL,20190712,121.55,122.5,118.5,120.1,6652
KIRIINDUS,20190712,500.85,504.4,495.5,497.55,29947
KIRLOSBROS,20190712,192,194.05,189,189.5,16763
KIRLOSENG,20190712,180.15,186,179,185.05,13329
KIRLOSIND,20190712,803,803,783.8,794.9,107
KITEX,20190712,94,95.5,93.1,94.8,21711
KKCL,20190712,1148.95,1149,1130,1130.85,190
KMSUGAR,20190712,7.35,7.95,7.25,7.75,175094
KNRCON,20190712,270.15,272.9,269.5,272,18072
KOHINOOR,20190712,16.45,16.45,15.8,16.15,10890
KOKUYOCMLN,20190712,74.55,75,73.7,73.95,13867
KOLTEPATIL,20190712,252.8,252.8,247.55,249.45,93294
KOPRAN,20190712,35,37,34.9,36.2,27760
KOTAKBANK,20190712,1486.95,1494.5,1475.9,1483.65,2072545
KOTAKBKETF,20190712,315.68,316.8,312.55,314.04,245889
KOTAKGOLD,20190712,300.3,302.05,299.2,301.75,26692
KOTAKNIFTY,20190712,119.5,119.9,118.9,119.06,16681
KOTAKNV20,20190712,55.99,55.99,55.66,55.83,13235
KOTAKPSUBK,20190712,329.9,329.9,305.85,316,665
KOTARISUG,20190712,9.5,10.75,9.5,10.45,83919
KOTHARIPET,20190712,16.7,16.8,16.05,16.4,7148
KOTHARIPRO,20190712,76.3,76.35,68.85,69.5,3738
KPITTECH,20190712,88.2,91.95,86.25,89,1069894
KPRMILL,20190712,571.3,598,571.3,592.7,258138
KRBL,20190712,238.25,241.45,235,236.15,146049
KREBSBIO,20190712,71.05,74,68.25,70.95,2237
KRIDHANINF,20190712,14.1,14.1,12.8,12.8,474128
KSB,20190712,704,716.45,702.2,712.4,2662
KSCL,20190712,451.2,455.6,444.4,447.5,119552
KSERASERA,20190712,0.1,0.15,0.1,0.1,487004
KSK,20190712,0.7,0.7,0.65,0.7,243332
KSL,20190712,204.3,204.8,200.7,201.35,15836
KTIL,20190712,43.7,47.8,43.7,45.05,37056
KTKBANK,20190712,100.95,102.5,100.2,101.6,2384391
KWALITY,20190712,3.85,3.85,3.85,3.85,239465
L&TFH,20190712,119.7,122.8,119,120.45,5577984
LAKSHVILAS,20190712,66,66.45,64.6,65.05,710585
LALPATHLAB,20190712,1094,1094,1069,1075.15,39211
LAMBODHARA,20190712,36.6,37.7,36.6,36.75,1825
LAOPALA,20190712,201.3,201.9,193.05,195.3,10945
LASA,20190712,10.55,10.55,10,10.15,15977
LAURUSLABS,20190712,346.75,368.9,340.4,358.15,48577
LAXMIMACH,20190712,4808.8,4808.8,4652.05,4666.15,3528
LEMONTREE,20190712,65.55,65.55,64.5,64.9,207550
LGBBROSLTD,20190712,317.05,320.35,306,307.05,9710
LGBFORGE,20190712,3.75,3.75,3.5,3.5,5396
LIBERTSHOE,20190712,105.8,108.65,105.15,107.7,50684
LICHSGFIN,20190712,541,544.6,533.2,536.35,1317491
LICNETFGSC,20190712,20.8,20.8,19.71,19.71,7116
LICNETFN50,20190712,120.3,120.3,120.3,120.3,9
LICNETFSEN,20190712,471.9,471.9,433,433,2
LINCOLN,20190712,158,159,155.05,156.3,8553
LINCPEN,20190712,199.8,199.8,196,197.25,657
LINDEINDIA,20190712,504.7,523.75,503.45,506.75,22622
LIQUIDBEES,20190712,999.9,1000.01,999.9,999.99,808244
LIQUIDETF,20190712,1000.01,1000.01,999.99,999.99,34192
LOKESHMACH,20190712,45.8,46.25,43.65,44.45,7924
LOTUSEYE,20190712,20.3,20.3,19.3,19.3,350
LOVABLE,20190712,70.6,72,70.5,70.9,5770
LPDC,20190712,2.4,2.5,2.3,2.45,13918
LSIL,20190712,0.5,0.55,0.5,0.55,607244
LT,20190712,1499,1499,1462,1466.85,3495971
LTI,20190712,1570.2,1608.7,1570.2,1600.75,93224
LTTS,20190712,1639,1655,1614,1630.2,47454
LUMAXIND,20190712,1233.95,1265.95,1210,1239,2650
LUMAXTECH,20190712,97.6,106.2,93.6,101.95,64546
LUPIN,20190712,757,764.7,752,761.75,1166462
LUXIND,20190712,1154.95,1164.9,1126.55,1139.45,44330
LYKALABS,20190712,21.15,22.3,21.1,21.35,7154
LYPSAGEMS,20190712,5.1,5.1,4.75,4.85,10661
M&M,20190712,634.1,637,628.5,631.9,1806912
M&MFIN,20190712,380.15,386.9,378.7,384.3,1393871
M100,20190712,17.89,17.98,17.63,17.97,8780
M50,20190712,114.99,115.9,113.25,113.25,35
MAANALU,20190712,80.15,81.7,78.4,78.6,2311
MADHAV,20190712,34.2,35.5,33.8,33.85,1678
MADHUCON,20190712,5.5,5.8,5.5,5.65,22244
MADRASFERT,20190712,23.25,23.25,22.5,22.7,146070
MAGADSUGAR,20190712,116,119.25,111.05,119.25,28210
MAGMA,20190712,107,108.4,106.4,107,299028
MAGNUM,20190712,4.5,4.7,4.3,4.7,3060
MAHABANK,20190712,16.2,16.25,15.85,15.9,308756
MAHAPEXLTD,20190712,90,90,90,90,9
MAHASTEEL,20190712,146.05,152.7,140,145.25,18681
MAHESHWARI,20190712,252.1,254.95,247.95,253.8,15326
MAHINDCIE,20190712,216.95,216.95,212.2,214.05,26061
MAHLIFE,20190712,410.1,411.55,404.9,406.9,27005
MAHLOG,20190712,464.9,470,448.6,459.1,36261
MAHSCOOTER,20190712,4213,4213.05,4140,4159.55,3430
MAHSEAMLES,20190712,420,424.25,411.5,414.3,39660
MAITHANALL,20190712,547.35,553.9,520,525.95,14242
MAJESCO,20190712,576.9,585,562.6,567.65,41463
MALUPAPER,20190712,20.1,20.1,20.1,20.1,1030
MAN50ETF,20190712,116.5,116.5,116.5,116.5,7
MANAKALUCO,20190712,5.55,6.2,5.55,5.7,18294
MANAKCOAT,20190712,3.9,4.1,3.85,4.05,18751
MANAKSIA,20190712,35,37.9,34.6,35.4,9575
MANAKSTEEL,20190712,17.5,18.4,17.05,17.25,3590
MANALIPETC,20190712,22.7,22.95,22.7,22.8,57655
MANAPPURAM,20190712,127.2,130.75,127,129.85,3105874
MANGALAM,20190712,29.05,30.75,28.25,30.6,5094
MANGCHEFER,20190712,33.75,34.9,33.75,34.1,12791
MANGLMCEM,20190712,229,240.9,229,239.35,11243
MANGTIMBER,20190712,9.4,9.7,9.4,9.7,532
MANINDS,20190712,50.1,50.9,49.6,50.1,26268
MANINFRA,20190712,28.2,28.9,27.7,28.3,54943
MANPASAND,20190712,35.15,35.15,35.15,35.15,29317
MANUGRAPH,20190712,18.45,18.7,18,18.3,2672
MARALOVER,20190712,18.9,19.45,18.7,18.8,2056
MARATHON,20190712,89.05,92.85,87.6,87.95,7901
MARICO,20190712,368.15,373.75,368.15,371,764217
MARKSANS,20190712,18.9,19.6,18.75,19.15,585583
MARUTI,20190712,6017.7,6090,5951.95,5971.45,719883
MASFIN,20190712,590,616.75,589,610.55,17797
MASKINVEST,20190712,37.15,37.15,35,37.15,474
MASTEK,20190712,472.35,478,467.55,470.9,10990
MATRIMONY,20190712,595,602.95,583.2,589.65,1819
MAWANASUG,20190712,41.2,45.9,40.7,44.55,438601
MAXINDIA,20190712,64,66.25,64,65.85,117107
MAXVIL,20190712,41.3,42,40.4,40.7,31069
MAYURUNIQ,20190712,267,272.95,265.8,268.85,4377
MAZDA,20190712,395.95,406.95,393,395.95,466
MBECL,20190712,2.55,2.55,2.45,2.55,18328
MBLINFRA,20190712,6.9,6.95,6.6,6.85,7584
MCDHOLDING,20190712,18.25,18.25,17.2,17.75,5615
MCDOWELL-N,20190712,565.1,593.35,560.1,587.3,2147283
MCLEODRUSS,20190712,11.1,11.55,10.85,11.55,358325
MCX,20190712,828,837.8,816.5,831.95,215561
MEGASOFT,20190712,7,7.35,7,7.35,41750
MEGH,20190712,61.65,62.2,60.75,61.2,466259
MELSTAR,20190712,1.5,1.5,1.5,1.5,100
MENONBE,20190712,72.5,74.9,69.75,74.75,17866
MEP,20190712,32,32.15,31.2,31.35,83325
MERCATOR,20190712,1.8,1.8,1.7,1.8,1095394
METALFORGE,20190712,9.1,9.5,9.1,9.5,47485
METROPOLIS,20190712,1009.9,1080,1003.1,1068.2,86861
MFSL,20190712,408.5,441.85,408.5,418.5,1834262
MGL,20190712,809.95,816,801.65,804.85,243205
MHRIL,20190712,231.15,237.85,230.9,235.35,56592
MIC,20190712,0.75,0.75,0.7,0.75,83226
MIDHANI,20190712,124.5,124.85,122.05,122.3,23785
MIL,20190712,11,11,11,11,6885
MINDACORP,20190712,101.05,105.4,99,102.55,73539
MINDAIND,20190712,301,310.5,301,307.75,307925
MINDTECK,20190712,40.9,41.65,39.15,39.5,3685
MINDTREE,20190712,767,769.45,751,752.15,1181257
MIRCELECTR,20190712,16.25,16.3,15.8,16.15,43606
MIRZAINT,20190712,62,63.5,61.6,62.3,66221
MMFL,20190712,451.8,454,442.9,446.95,6745
MMTC,20190712,22.7,23.1,22.6,22.85,351056
MOHITIND,20190712,5.85,6.1,5.65,6,1976
MOHOTAIND,20190712,21.5,21.5,19.75,19.75,9188
MOIL,20190712,153.4,154,150.2,152.05,69093
MOLDTECH,20190712,53.05,53.65,51.6,52.95,18646
MOLDTKPAC,20190712,266.9,269.5,264.95,265.85,14284
MONSANTO,20190712,2179.15,2254.95,2165.2,2176.55,2453
MONTECARLO,20190712,289.05,294.9,289.05,291.55,5591
MORARJEE,20190712,11.2,12.3,11.2,11.45,4655
MOREPENLAB,20190712,17.35,18.2,17.3,17.45,517609
MOTHERSUMI,20190712,121,121.45,118.1,118.55,3592892
MOTILALOFS,20190712,667.1,673.95,662.35,666.25,11822
MOTOGENFIN,20190712,40.5,40.5,40.5,40.5,501
MPHASIS,20190712,942.15,949,931,945.05,167814
MPSLTD,20190712,572.3,592,570.95,583.65,3544
MRF,20190712,56148,56291.8,55680,56074.7,3806
MRO-TEK,20190712,26.05,27.25,26.05,26.3,2305
MRPL,20190712,60.6,60.95,59.4,59.85,214555
MSPL,20190712,6.3,6.9,6.3,6.55,9492
MSTCLTD,20190712,97,98,95.15,96.25,10673
MTEDUCARE,20190712,35.65,36.75,31.9,34.25,321803
MTNL,20190712,8,8.1,7.9,7.9,622332
MUKANDENGG,20190712,14.75,15.5,14.75,15.25,15669
MUKANDLTD,20190712,40.7,40.7,35.6,36.05,229262
MUKTAARTS,20190712,37.05,37.85,34.05,34.95,15976
MUNJALAU,20190712,39.1,40,39.1,39.85,23634
MUNJALSHOW,20190712,144.05,149,142.3,143.6,9582
MURUDCERA,20190712,18.45,18.5,17.6,18.1,20094
MUTHOOTCAP,20190712,644.8,644.8,625.05,630.3,6633
MUTHOOTFIN,20190712,617.9,624.5,612.1,617.55,390402
MVL,20190712,0.2,0.2,0.15,0.15,157098
N100,20190712,530,536.24,530,535.64,2704
NACLIND,20190712,27.9,29.75,27.55,29.2,24904
NAGAFERT,20190712,4.6,4.75,4.6,4.7,97319
NAGAROIL,20190712,0.3,0.3,0.25,0.25,155601
NAGREEKCAP,20190712,8.65,9.25,8.1,8.85,3362
NAGREEKEXP,20190712,17.75,17.75,17.15,17.6,295
NAHARCAP,20190712,77,77,76.05,76.05,251
NAHARINDUS,20190712,31.4,31.45,30.2,30.45,3981
NAHARPOLY,20190712,34,34,32,33.25,1336
NAHARSPING,20190712,66.55,66.55,65.6,66.25,2897
NATCOPHARM,20190712,533.6,533.6,525,527.85,28469
NATHBIOGEN,20190712,403.75,405,392.8,400.1,9505
NATIONALUM,20190712,46.8,47.95,46.75,47.4,4830376
NATNLSTEEL,20190712,2.9,3.15,2.9,3.15,8044
NAUKRI,20190712,2315,2339.8,2180.1,2195.35,282808
NAVINFLUOR,20190712,656.1,665.55,645.5,648.5,15728
NAVKARCORP,20190712,25.15,25.2,24.25,24.95,214342
NAVNETEDUL,20190712,106.6,107.25,105.75,106,16464
NBCC,20190712,55.5,56.2,55,55.85,12142046
NBIFIN,20190712,1363.15,1398,1363.15,1398,152
NBVENTURES,20190712,91.5,91.95,89.9,90.1,43069
NCC,20190712,88.05,89.2,86.65,87.45,7741030
NCLIND,20190712,122.5,124.05,122,122.55,25671
NDGL,20190712,655.35,691.85,635,642.55,85
NDL,20190712,34.5,37,34.5,35.4,13333
NDTV,20190712,34.4,34.85,34.15,34.65,3281
NECCLTD,20190712,6.4,6.45,6.1,6.2,28232
NECLIFE,20190712,13.7,16.3,13.7,15.05,677017
NELCAST,20190712,46.3,46.7,45.05,46.05,14140
NELCO,20190712,288,292.5,286.05,287.5,23654
NEOGEN,20190712,345.8,348.8,336.95,340.5,15276
NESCO,20190712,561,567.5,559.75,562.6,113947
NESTLEIND,20190712,11507,11718,11507,11672.15,27605
NETWORK18,20190712,24.7,25.4,24.4,25.2,129565
NEULANDLAB,20190712,531.15,535.35,516.8,520.3,5059
NEWGEN,20190712,295.4,297.5,289.05,290.85,9342
NEXTMEDIA,20190712,13,13.9,12.55,13.6,1705
NFL,20190712,34.65,35.1,34.45,34.55,349514
NH,20190712,231.45,242.95,230.1,231.5,56990
NHPC,20190712,23.9,24.3,23.85,24.15,1319439
NIACL,20190712,142.85,142.85,140,140.5,55568
NIBL,20190712,16.65,17,15.1,15.5,10824
NIFTYBEES,20190712,1224.5,1226.97,1215.5,1219.71,20723
NIITLTD,20190712,98.25,101.4,98.05,99.75,208006
NIITTECH,20190712,1337,1351.8,1331.05,1347.45,1319171
NILAINFRA,20190712,6.5,6.6,6.4,6.45,46068
NILASPACES,20190712,2,2.1,1.95,1.95,30760
NILKAMAL,20190712,1155.95,1165,1145.05,1160.15,9162
NIPPOBATRY,20190712,454.75,454.8,445.3,449.95,184
NITCO,20190712,30.5,30.9,29.75,30.6,47911
NITESHEST,20190712,1.9,1.9,1.9,1.9,47812
NITINFIRE,20190712,0.6,0.6,0.55,0.55,19020
NITINSPIN,20190712,68.25,70.75,68.25,68.65,9155
NLCINDIA,20190712,64.2,72.7,64.2,69.25,3234717
NMDC,20190712,110.95,113.55,110.5,112.2,4661748
NOCIL,20190712,111,112.5,109.8,110.15,162644
NOIDATOLL,20190712,3.65,3.9,3.6,3.6,40175
NORBTEAEXP,20190712,4.5,4.5,4.5,4.5,1
NRAIL,20190712,180.25,181.05,175.05,176.2,17013
NRBBEARING,20190712,151.5,153.4,150.5,151.15,13641
NSIL,20190712,990,1015,990,996.7,94
NTL,20190712,0.65,0.65,0.65,0.65,600
NTPC,20190712,129.85,132.45,126.45,127.8,21467991
NUCLEUS,20190712,328.1,330,326.8,328.65,8276
OAL,20190712,205.95,205.95,196.05,200.5,156
OBEROIRLTY,20190712,559.8,569,552,556.1,443348
OCCL,20190712,1172.5,1189.9,1140.1,1146.8,2386
OFSS,20190712,3270,3308.45,3255.65,3292.55,20707
OIL,20190712,173.7,176.25,170.4,174.2,4616523
OILCOUNTUB,20190712,8.1,8.1,7.45,7.55,32998
OISL,20190712,8.15,8.15,7.7,8.1,263448
OLECTRA,20190712,199.9,201.55,197,197.3,11865
OMAXAUTO,20190712,47.1,48.4,44.7,45.1,26332
OMAXE,20190712,199.45,201.25,199.25,199.75,309013
OMKARCHEM,20190712,7,7.2,6.85,6.9,24674
OMMETALS,20190712,18.35,18.85,17.55,18,35272
ONELIFECAP,20190712,6.35,6.35,6.35,6.35,401
ONEPOINT,20190712,24.5,29.9,24.5,27.7,48
ONGC,20190712,153,153.35,148,149.7,13015538
ONMOBILE,20190712,31.5,31.9,30.7,31.05,43391
ONWARDTEC,20190712,67.3,68.95,66.05,66.85,7290
OPTIEMUS,20190712,66,66,60.9,62.2,44997
OPTOCIRCUI,20190712,4.6,4.65,4.45,4.5,225022
ORBTEXP,20190712,112,112,107.1,109.9,2884
ORICONENT,20190712,18.85,19.15,18.45,18.9,63773
ORIENTABRA,20190712,18.2,18.4,18.1,18.15,3086
ORIENTALTL,20190712,11.95,12.95,11,12.8,108406
ORIENTBANK,20190712,89.5,90,88.6,88.95,846044
ORIENTBELL,20190712,134.95,135.6,130.5,131.7,1961
ORIENTCEM,20190712,108.85,109.4,106.65,107.75,83024
ORIENTELEC,20190712,159,160.75,158,159.7,143666
ORIENTHOT,20190712,37.55,37.95,37.05,37.4,7838
ORIENTLTD,20190712,126.65,129.8,126.5,126.6,359
ORIENTPPR,20190712,28,28.2,27.25,27.7,207681
ORIENTREF,20190712,202.15,207.45,202,202.65,10545
ORISSAMINE,20190712,696.3,710,696.25,702.1,1689
ORTEL,20190712,1.5,1.55,1.5,1.5,16241
ORTINLABSS,20190712,12.25,12.4,11.9,11.9,5374
OSWALAGRO,20190712,7.25,7.25,6.4,6.55,13495
PAGEIND,20190712,20972.25,20978.95,20500,20586.3,18949
PAISALO,20190712,385.25,390.25,372.05,390,45351
PALASHSECU,20190712,36.05,42.95,36.05,40,790
PALREDTEC,20190712,27.1,27.95,26.8,26.8,3171
PANACEABIO,20190712,149,154.5,149,150.15,18677
PANAMAPET,20190712,94.6,94.6,89,91.1,3385
PAPERPROD,20190712,266,271.95,264.05,269.7,16790
PARABDRUGS,20190712,0.95,0.95,0.95,0.95,20932
PARACABLES,20190712,11.4,11.4,10.7,10.95,56325
PARAGMILK,20190712,258,261.95,258,259.8,158845
PARSVNATH,20190712,5.05,5.1,4.9,5.1,797199
PATELENG,20190712,17.9,19.6,17.4,18.55,140459
PATINTLOG,20190712,35.6,36.5,35.35,35.95,6076
PATSPINLTD,20190712,8.1,8.1,7.55,7.65,4966
PCJEWELLER,20190712,39.55,39.75,38.7,39.15,6590554
PDMJEPAPER,20190712,11.85,12.2,11.75,11.9,8567
PDPL,20190712,4.45,4.45,4.45,4.45,342
PDSMFL,20190712,318,337.5,318,326.35,42928
PEARLPOLY,20190712,13.5,13.5,13.5,13.5,100
PEL,20190712,1970,1991,1939.85,1945.45,580410
PENIND,20190712,32.45,33.3,32.45,33.05,40565
PENINLAND,20190712,5.75,5.9,5.7,5.8,54196
PERSISTENT,20190712,612.3,625,609.05,622.6,29281
PETRONENGG,20190712,6.45,6.45,6.45,6.45,505
PETRONET,20190712,251.35,252,247.25,248.2,3382862
PFC,20190712,127.35,128.05,122.4,124.7,88833178
PFIZER,20190712,3153,3199,3132.95,3168.7,14241
PFOCUS,20190712,52,52,49.3,49.7,9755
PFS,20190712,14.9,14.9,14.75,14.8,158687
PGEL,20190712,51.5,52.45,50.9,51.35,25516
PGHH,20190712,10900,10953.5,10730.2,10861.55,2058
PGHL,20190712,4190,4295,4190,4263.7,11633
PGIL,20190712,161.65,164,159.2,159.8,3514
PHILIPCARB,20190712,108.95,116.7,108.05,113.7,1311580
PHOENIXLTD,20190712,651.35,658.3,643,649.55,21327
PIDILITIND,20190712,1184.15,1194.5,1179.8,1185.25,170431
PIIND,20190712,1138.7,1156.05,1130,1149.55,69400
PILANIINVS,20190712,2024.9,2043.1,1984.9,2003.25,2517
PILITA,20190712,9.2,9.2,8.75,9.05,292727
PIONDIST,20190712,116.4,122,116.35,119.85,1703
PIONEEREMB,20190712,21.25,22.1,21.25,21.95,832
PIRPHYTO,20190712,24.3,24.5,24.3,24.5,231
PITTIENG,20190712,49.4,49.4,46,46.75,12393
PKTEA,20190712,129.05,138.95,129.05,138,85
PLASTIBLEN,20190712,174.45,174.45,167.5,171.5,1848
PNB,20190712,74.6,75.9,73.6,75.4,22566078
PNBGILTS,20190712,37.6,38.1,36.9,37.65,267752
PNBHOUSING,20190712,777.45,780.7,766,770.35,278771
PNC,20190712,15,15.4,14.4,14.65,170
PNCINFRA,20190712,195.3,195.3,189.3,191.05,208400
PODDARHOUS,20190712,500,500,500,500,62
PODDARMENT,20190712,160.05,163,155.75,158.4,2761
POKARNA,20190712,135.9,141.45,129,133.5,14198
POLYCAB,20190712,618,623,616,617.1,22282
POLYMED,20190712,179.7,190,178,180.6,3299
POLYPLEX,20190712,496,502.8,490.1,497.25,24314
PONNIERODE,20190712,118,138.9,118,124.35,7681
POWERGRID,20190712,208.6,209.85,204.4,206.7,3571367
POWERMECH,20190712,941,948.15,929,938.6,11122
PPAP,20190712,224.2,240.25,224,230.1,16112
PPL,20190712,86.9,88.75,86.9,88.75,19731
PRABHAT,20190712,65.9,66.9,65.3,66.35,47136
PRAENG,20190712,6.9,7.8,6.65,7,24752
PRAJIND,20190712,125.4,131.3,124.65,128.65,2220718
PRAKASH,20190712,57.95,58.1,56.1,56.65,250314
PRAKASHCON,20190712,3.55,3.8,3.2,3.3,943159
PRAKASHSTL,20190712,0.25,0.25,0.2,0.2,468950
PRAXIS,20190712,96.45,96.5,85.2,90.05,5645
PRECAM,20190712,53,53.05,49,49.85,37702
PRECOT,20190712,31.95,32,31.95,31.95,1500
PRECWIRE,20190712,177.55,181.9,175.1,178.6,2487
PREMEXPLN,20190712,198.8,198.8,188.05,190.35,3133
PREMIER,20190712,4,4,4,4,54
PREMIERPOL,20190712,22,23.75,21.7,22.55,1424
PRESSMN,20190712,24.7,24.95,24,24.75,5874
PRESTIGE,20190712,271,275.95,270.75,272.85,294756
PRICOLLTD,20190712,31.4,32.25,31.1,31.7,44759
PRIMESECU,20190712,37.8,37.8,36.3,36.6,10537
PROSEED,20190712,0.3,0.3,0.25,0.25,5825
PROVOGE,20190712,1.75,1.75,1.75,1.75,8802
PROZONINTU,20190712,17.5,18.9,17.5,17.7,42703
PRSMJOHNSN,20190712,91.5,92.5,91.5,91.55,47354
PSB,20190712,26.25,26.4,25.8,25.9,32553
PSL,20190712,0.75,0.85,0.75,0.8,17863
PSPPROJECT,20190712,537.75,537.75,526.2,532.15,10345
PSUBNKBEES,20190712,352,353,348.5,349.92,3055
PTC,20190712,63.8,64.25,63.6,64,308464
PTL,20190712,41.35,42,41.35,41.7,12614
PUNJABCHEM,20190712,585.05,618.9,565.1,605.7,7755
PUNJLLOYD,20190712,1.35,1.4,1.35,1.35,215618
PURVA,20190712,69.3,70,67.35,68.25,80989
PVR,20190712,1727,1759.95,1706.15,1747.5,495678
QGOLDHALF,20190712,1514.9,1522.5,1511,1511,289
QNIFTY,20190712,1186.5,1186.5,1182,1182,21
QUESS,20190712,441,523,441,481,5251110
QUICKHEAL,20190712,158.15,158.15,153,153.45,98936
QUINTEGRA,20190712,1,1,1,1,4023
RADAAN,20190712,1.4,1.45,1.4,1.45,1701
RADICO,20190712,288.7,290.55,284.45,285.35,215547
RADIOCITY,20190712,57.85,58.2,56.9,57.85,23740
RAIN,20190712,96,97.5,94.5,95.1,1070040
RAJESHEXPO,20190712,694,697.75,691.25,692.15,195236
RAJSREESUG,20190712,20.3,21.7,20.2,21.65,10439
RALLIS,20190712,152.5,160.65,151.9,154.25,209321
RAMANEWS,20190712,18.25,18.25,17.2,17.4,5821
RAMASTEEL,20190712,81.9,87,80.1,81,40512
RAMCOCEM,20190712,782.5,783.35,770.4,772.1,211408
RAMCOIND,20190712,193.25,194.95,187,191.4,12093
RAMCOSYS,20190712,209.8,211,206.45,209.05,7828
RAMGOPOLY,20190712,1.6,1.6,1.6,1.6,259
RAMKY,20190712,82.95,82.95,76.7,78.25,219489
RANASUG,20190712,2.7,2.9,2.65,2.85,282358
RANEENGINE,20190712,427.9,427.9,414.05,415.6,1703
RANEHOLDIN,20190712,988.05,1029.9,988,1020.8,1895
RATNAMANI,20190712,962,986,960.25,981.5,1961
RAYMOND,20190712,707.7,720.75,702.3,711.4,562304
RBL,20190712,611,618.25,604,605.2,7034
RBLBANK,20190712,638,648.35,635,640.9,1150677
RCF,20190712,56.85,57.25,56,56.35,501642
RCOM,20190712,1.8,1.8,1.75,1.8,2305282
RECLTD,20190712,144.35,151.7,142.55,148.8,61235086
REDINGTON,20190712,99.8,102.4,99.3,101.35,413708
REFEX,20190712,127.2,127.2,127.2,127.2,19938
REGENCERAM,20190712,2.3,2.3,2.3,2.3,100
RELAXO,20190712,427.35,429.35,422,423.3,37795
RELCAPITAL,20190712,57.85,60.1,57.05,57.9,19128615
RELCNX100,20190712,120.18,120.79,119.44,120.79,136
RELCONS,20190712,52.18,52.18,47.3,49.2,1055
RELDIVOPP,20190712,29.42,29.53,29.22,29.25,220
RELIANCE,20190712,1283,1300,1278.05,1280.5,7174054
RELIGARE,20190712,44.25,45.2,43.2,44.05,1023752
RELINFRA,20190712,51,53.9,50.2,50.85,30707018
RELNV20,20190712,565,574,555,558.92,835
REMSONSIND,20190712,99.4,99.4,92.1,95.1,5904
RENUKA,20190712,8.95,9.45,8.85,9.3,931150
REPCOHOME,20190712,372,377.05,371.05,372.8,33713
REPRO,20190712,560,563.3,530.05,533,14888
RESPONIND,20190712,91.9,92.4,86.05,89.7,177713
RETFMID150,20190712,61.57,61.99,61.57,61.7,68366
REVATHI,20190712,405,408.9,398,405.25,106
RGL,20190712,266,273.05,259,259.7,12779
RHFL,20190712,12.25,12.9,12.15,12.5,364582
RICOAUTO,20190712,55.6,55.9,54,54.55,120109
RIIL,20190712,288,288.95,282.4,284.3,126264
RITES,20190712,286.8,289.8,285.15,286.2,175077
RKDL,20190712,7.05,7.55,7.05,7.4,2876
RKFORGE,20190712,450.6,464,450.6,460.9,14281
RMCL,20190712,6.1,6.1,6.1,6.1,24567
RML,20190712,297.15,304,294.3,297.1,2997
RNAM,20190712,225.25,225.85,224.75,225.15,261129
RNAVAL,20190712,3.9,4,3.9,3.95,543594
ROHITFERRO,20190712,0.55,0.65,0.55,0.6,18748
ROHLTD,20190712,92.7,92.7,88.1,88.9,34514
ROLLT,20190712,1.7,1.8,1.7,1.8,12458
ROLTA,20190712,5.35,5.5,5.25,5.3,133672
ROSSELLIND,20190712,42.15,43.7,42,42.1,741
RPGLIFE,20190712,222.05,225,219.65,219.65,3133
RPOWER,20190712,4.25,4.35,4.15,4.2,24368430
RPPINFRA,20190712,107.45,109.9,106,109.35,32213
RRSLGETF,20190712,19.92,19.97,19.9,19.97,34850
RSSOFTWARE,20190712,20.1,20.35,19.7,19.8,14496
RSWM,20190712,142,144.55,140,141.5,7283
RSYSTEMS,20190712,41.95,42.5,40.5,42.2,16380
RTNINFRA,20190712,2.05,2.1,2,2.05,107811
RTNPOWER,20190712,1.75,1.75,1.7,1.7,333249
RUBYMILLS,20190712,202.3,202.3,193,194.6,1946
RUCHINFRA,20190712,2.2,2.3,2.2,2.2,3872
RUCHIRA,20190712,86.65,88.5,86.5,87.35,14942
RUCHISOYA,20190712,4.5,4.75,4.35,4.65,2092728
RUPA,20190712,236.6,240,233,234.6,11385
RUSHIL,20190712,237.8,245.4,223,240,25618
RVNL,20190712,26.35,26.4,25.8,26.05,3020307
SABTN,20190712,2.65,2.7,2.65,2.65,34277
SADBHAV,20190712,190.1,191.15,182,184.5,71523
SADBHIN,20190712,59.35,60,58.55,59.9,2198
SAGARDEEP,20190712,58.9,59.8,56.05,59.65,3643
SAGCEM,20190712,639.05,639.05,627,628.6,1198
SAIL,20190712,46.7,48.2,46.3,47.2,23373965
SAKAR,20190712,58,59.9,58,58.1,714
SAKHTISUG,20190712,9,9.35,8.85,9.3,8526
SAKSOFT,20190712,317.95,319.4,312,314.85,2491
SAKUMA,20190712,18.05,18.25,17.4,17.6,653559
SALASAR,20190712,150.95,157.35,144.1,150.25,36353
SALONA,20190712,86,86,81.6,82.1,2051
SALSTEEL,20190712,3.1,3.4,2.85,3.15,76974
SALZERELEC,20190712,123.4,132.7,121.1,122.75,22896
SAMBHAAV,20190712,3.55,3.6,3.45,3.55,12924
SANCO,20190712,18,18.2,17.7,17.9,15677
SANDESH,20190712,654.1,655.9,645,645.95,62
SANDHAR,20190712,274.5,287.4,274.5,284.4,2324
SANGAMIND,20190712,50.9,53.9,50,50.4,16738
SANGHIIND,20190712,66,66.45,64.15,64.4,16630
SANGHVIFOR,20190712,18.05,18.65,18.05,18.65,606
SANGHVIMOV,20190712,108.15,112.6,108.15,109.85,3638
SANOFI,20190712,5768,5849,5750,5770.9,6550
SANWARIA,20190712,4.9,4.9,4.45,4.55,1458009
SARDAEN,20190712,206,208.65,202.05,203.1,16266
SAREGAMA,20190712,541,550.3,527.05,528.65,13087
SARLAPOLY,20190712,24.5,25.25,24.15,25.05,8835
SASKEN,20190712,660.15,663.25,650,654.05,5653
SASTASUNDR,20190712,105.75,105.75,103.8,104.35,170
SATHAISPAT,20190712,6.4,6.7,6.4,6.4,1338
SATIN,20190712,270.25,276.5,266.5,270.1,12063
SBIETFQLTY,20190712,92.76,93.25,92.28,93.04,734
SBILIFE,20190712,756,789.3,753.35,780.7,1817841
SBIN,20190712,363,366.55,361.5,363.6,14661748
SCAPDVR,20190712,0.6,0.6,0.55,0.6,8069
SCHAEFFLER,20190712,4498.9,4508.5,4420.2,4473.45,4053
SCHAND,20190712,77,77,73,73.85,8582
SCHNEIDER,20190712,91.4,92.65,90,90.8,42512
SCI,20190712,30.65,31.65,30.15,30.85,873207
SDBL,20190712,119.05,122.4,118.3,120.2,7897
SEAMECLTD,20190712,455.8,462.1,455,457.4,16057
SELAN,20190712,164,164,162.1,162.5,10006
SELMCL,20190712,0.75,0.85,0.75,0.8,17635
SEPOWER,20190712,3.5,3.6,3.45,3.6,121
SEQUENT,20190712,68,69.45,67.2,67.95,97131
SESHAPAPER,20190712,983.95,984,973,975.05,3884
SETCO,20190712,17.95,17.95,16.85,17,97531
SETF10GILT,20190712,183.25,183.25,183.25,183.25,3
SETFGOLD,20190712,3091.5,3091.5,3068.1,3078.65,2772
SETFNIF50,20190712,118.93,119.26,118.35,118.47,120598
SETFNIFBK,20190712,311.32,312,309,309.3,54410
SETFNN50,20190712,276.5,277.9,275.5,276.78,4332
SEYAIND,20190712,465,480,446.05,450.4,15121
SFL,20190712,1317.45,1317.45,1280,1289.7,2756
SGL,20190712,11.05,11.05,10.05,11.05,29950
SHAHALLOYS,20190712,11.65,11.7,11,11.5,560
SHAKTIPUMP,20190712,359,367,353.75,358.7,21398
SHALBY,20190712,98.75,100,95,97.15,69082
SHALPAINTS,20190712,74.55,77.9,74,75.35,17731
SHANKARA,20190712,375,394,373,378.9,53213
SHANTIGEAR,20190712,113.6,114.65,112.9,113.65,2245
SHARDACROP,20190712,310,313.8,310,311.95,973
SHARDAMOTR,20190712,1200,1205.9,1181,1182.7,2237
SHARIABEES,20190712,245.91,245.91,245.91,245.91,13
SHEMAROO,20190712,306.1,327.4,303.85,306.05,43015
SHILPAMED,20190712,342.8,348.55,341,347.95,92545
SHIRPUR-G,20190712,16.65,17.1,16,16,18592
SHIVAMAUTO,20190712,27.15,27.7,26.35,26.9,25648
SHIVAMILLS,20190712,46,46,44.6,45.85,1027
SHIVATEX,20190712,127.5,133.95,127.5,132.65,218
SHK,20190712,126,127.8,125.75,126.35,15185
SHOPERSTOP,20190712,485,485,470.65,475.4,6873
SHREECEM,20190712,21457.5,21661.05,21214,21354.85,17786
SHREEPUSHK,20190712,107.05,108,99.6,101.45,27971
SHREERAMA,20190712,6,6.4,6,6.25,68018
SHREYANIND,20190712,137.2,141,137.2,138.85,6095
SHREYAS,20190712,136,149,135.15,142.5,12697
SHRIPISTON,20190712,866.4,909,823.1,859.4,268
SHRIRAMCIT,20190712,1499.3,1510,1480,1498.95,3262
SHRIRAMEPC,20190712,8.5,8.85,8.35,8.6,90017
SHYAMCENT,20190712,3.85,3.95,3.65,3.7,18439
SICAGEN,20190712,26.9,28.65,26.5,28.65,121081
SICAL,20190712,98,98,93,96.65,3566
SIEMENS,20190712,1240.95,1244.3,1220.55,1230.5,333824
SIGIND,20190712,27.05,28.7,27,27.6,2843
SIL,20190712,15.4,15.4,14.8,15.1,2786
SILINV,20190712,173.6,175,169.3,170.5,2986
SIMBHALS,20190712,6.5,6.9,6.5,6.7,15659
SIMPLEXINF,20190712,102.95,107.05,100,103.65,80232
SINTEX,20190712,2.95,3.15,2.95,3.1,1612516
SIS,20190712,830,868,830,856.6,57156
SITASHREE,20190712,0.4,0.4,0.4,0.4,5408
SITINET,20190712,2.55,2.6,2.4,2.4,984587
SIYSIL,20190712,300,304.9,300,301.05,3778
SJVN,20190712,26.45,27.55,25.7,26.9,10980842
SKFINDIA,20190712,1964.9,1964.95,1941.55,1946.6,2547
SKIL,20190712,7.55,7.85,7.4,7.45,29358
SKIPPER,20190712,57.25,57.3,55.6,57.05,21447
SKMEGGPROD,20190712,36.35,37,36.3,36.75,13302
SMARTLINK,20190712,94,94,90.05,90.05,3833
SMLISUZU,20190712,684.9,690.95,672.35,679.25,4096
SMPL,20190712,0.3,0.35,0.3,0.35,22250
SMSLIFE,20190712,402.1,413,402.1,407.25,2377
SMSPHARMA,20190712,50.75,53.5,50.2,52,17403
SNOWMAN,20190712,33.9,34.65,33.35,34.2,162211
SOBHA,20190712,547.6,572.9,545,567.05,204731
SOLARA,20190712,435.1,436.1,425.5,430.45,8372
SOLARINDS,20190712,1161.15,1185,1149.95,1172.75,6561
SOMANYCERA,20190712,416,429.9,416,423.4,8052
SOMATEX,20190712,2.8,2.9,2.7,2.9,3903
SOMICONVEY,20190712,16.2,16.2,14.75,15.35,1114
SONATSOFTW,20190712,346,354.5,346,352.65,78047
SORILINFRA,20190712,166.5,175,166.45,168.95,38667
SOTL,20190712,1045.95,1054,1006.1,1030.65,1454
SOUTHBANK,20190712,13.1,13.15,12.9,13.1,5839599
SPAL,20190712,281.6,292.55,279.05,289.2,5450
SPARC,20190712,119.15,126.8,118,124.9,1277949
SPCENET,20190712,1.05,1.05,1.05,1.05,14500
SPECIALITY,20190712,78.9,79,71.1,73,23126
SPENCERS,20190712,85.7,89.15,85.55,87.25,111087
SPENTEX,20190712,0.65,0.65,0.65,0.65,4504
SPIC,20190712,21.25,21.25,20.75,20.85,137973
SPICEMOBI,20190712,8.4,8.4,8.15,8.15,2002
SPLIL,20190712,40.6,41.4,38.6,38.9,37900
SPMLINFRA,20190712,15.8,16.15,15.35,15.8,14687
SPTL,20190712,6.2,6.4,6,6.3,903124
SPYL,20190712,0.2,0.25,0.2,0.25,10616
SREEL,20190712,174,177.8,166.35,169.15,6429
SREINFRA,20190712,16.45,17.05,16,16.6,641732
SRF,20190712,2768,2781.7,2708,2748.1,425922
SRHHYPOLTD,20190712,115.1,119.8,107,109.45,7458
SRIPIPES,20190712,177,182.55,177,180.5,39469
SRTRANSFIN,20190712,1051.4,1058.9,1038.2,1046.15,1126078
SSWL,20190712,776.6,787.4,772.1,783.55,3286
STAMPEDE,20190712,0.8,0.9,0.8,0.8,87970
STAR,20190712,373.95,380.4,372.55,376,1125862
STARCEMENT,20190712,113,114.7,112.5,113.7,14890
STARPAPER,20190712,103,106.7,102,104.1,90196
STCINDIA,20190712,109.35,111.55,108.5,109,65053
STEELCITY,20190712,41.1,46.45,41.1,43.25,20762
STEELXIND,20190712,11,11.95,11,11.7,8184
STEL,20190712,79,81,77.2,79.45,2416
STERTOOLS,20190712,205.75,209.95,203,205.15,308
STINDIA,20190712,6.55,6.85,6.55,6.85,183
STRTECH,20190712,164,167.5,162.25,163.95,1319462
SUBEX,20190712,5.9,6.1,5.8,6.05,600598
SUBROS,20190712,240.9,243.25,239.95,240.55,18915
SUDARSCHEM,20190712,315.75,322.9,313.75,319.35,8067
SUJANAUNI,20190712,0.15,0.2,0.15,0.15,62849
SUMEETINDS,20190712,2.65,2.75,2.55,2.6,89546
SUMMITSEC,20190712,462.55,481,462.55,474.95,280
SUNCLAYLTD,20190712,2324.1,2325,2260.5,2295.25,846
SUNDARAM,20190712,1.7,1.7,1.65,1.65,225421
SUNDARMFIN,20190712,1630.5,1634.25,1610.85,1618.6,4819
SUNDARMHLD,20190712,82.5,85.4,82.05,83.75,8632
SUNDRMBRAK,20190712,297.05,304.3,291.05,294.05,857
SUNDRMFAST,20190712,465,479.8,465,476.1,36972
SUNFLAG,20190712,35,36.9,35,35.3,68742
SUNILHITEC,20190712,0.45,0.45,0.35,0.4,386556
SUNPHARMA,20190712,400.5,411.5,397.35,407.7,13549864
SUNTECK,20190712,445.25,463.45,445.25,454.85,103609
SUNTV,20190712,467,484.75,465.2,478.65,2016799
SUPERHOUSE,20190712,87.1,90.75,87.1,90.45,916
SUPERSPIN,20190712,5,5.05,4.85,4.9,7001
SUPPETRO,20190712,198,200.05,196.25,198.15,9887
SUPRAJIT,20190712,198,205.1,197.1,203.65,12244
SUPREMEIND,20190712,1090,1101.9,1087.65,1092.55,22539
SUPREMEINF,20190712,21.55,21.55,21.55,21.55,6925
SURANASOL,20190712,6.95,7.1,6.9,7,7695
SURANAT&P,20190712,4.15,4.15,3.8,4.05,33611
SURYALAXMI,20190712,24.15,24.85,23.5,23.95,2435
SURYAROSNI,20190712,223.5,225,218.5,220.1,43377
SUTLEJTEX,20190712,28.65,28.9,28.55,28.7,5047
SUVEN,20190712,235,242.85,235,239.3,235107
SUZLON,20190712,4.9,5,4.9,4.95,6237656
SWANENERGY,20190712,104.6,104.8,103,103.85,76271
SWARAJENG,20190712,1331.1,1332.95,1315.6,1321.05,2294
SWELECTES,20190712,230.2,233,227.05,228.7,5941
SYMPHONY,20190712,1238,1238,1213.85,1220.45,4293
SYNCOM,20190712,1.45,1.5,1.4,1.45,24780
SYNDIBANK,20190712,40.1,40.45,39.65,40,1285146
SYNGENE,20190712,312.6,317.25,309.5,314.9,413445
TAINWALCHM,20190712,53,54.95,51.8,53.9,719
TAJGVK,20190712,187.15,187.15,183,183.8,4305
TAKE,20190712,123.25,126.5,122.45,124.6,271031
TALBROAUTO,20190712,145.6,145.6,140.25,141.55,3430
TALWALKARS,20190712,52.5,53.1,50.55,51.35,327809
TALWGYM,20190712,99.35,99.9,96.1,98.45,86832
TANLA,20190712,72.65,72.8,69.9,70.8,317407
TANTIACONS,20190712,2.25,2.35,2.25,2.35,1315
TARAJEWELS,20190712,0.85,0.9,0.85,0.9,5628
TARAPUR,20190712,6.4,6.4,6.4,6.4,3
TARMAT,20190712,30.8,31.8,27.65,28.1,19408
TASTYBITE,20190712,9100,9269.95,8907,8934.8,479
TATACHEM,20190712,595.95,603.15,592.5,599.85,404710
TATACOFFEE,20190712,77.1,78.4,76.35,77.7,133419
TATACOMM,20190712,505.8,508,483.05,490.85,818204
TATAELXSI,20190712,843.05,852.8,841.2,849.5,271207
TATAGLOBAL,20190712,255,260.2,253.15,257.95,1087977
TATAINVEST,20190712,880.25,886.95,880.1,881.65,8196
TATAMETALI,20190712,595.4,596,580.65,582.45,17602
TATAMOTORS,20190712,155.9,162.85,154,159.3,27307153
TATAMTRDVR,20190712,75.7,79.1,74.7,77.15,2990017
TATAPOWER,20190712,67.65,69.05,67.2,68.15,5451127
TATASPONGE,20190712,506.85,525,503,508.8,177556
TATASTEEL,20190712,464.3,479.45,460.25,472.9,13244118
TATASTLBSL,20190712,28.55,29.55,28.1,29.1,465065
TBZ,20190712,40.85,42.5,40.15,41.85,42060
TCI,20190712,294,295.85,287.1,293.15,7548
TCIDEVELOP,20190712,344,358.5,326.55,349.95,158
TCIEXP,20190712,631.35,633.55,621.9,628.35,4939
TCIFINANCE,20190712,11.3,11.85,11.05,11.15,4956
TCNSBRANDS,20190712,795,795,766,771.9,1704
TCPLPACK,20190712,325,334.9,325,330.45,578
TCS,20190712,2102.1,2119.75,2093.1,2107.6,1560725
TDPOWERSYS,20190712,147,153,147,149.65,7791
TEAMLEASE,20190712,3014.85,3029,2981,2994.8,11346
TECHIN,20190712,3,3.15,3,3.15,200
TECHM,20190712,665,672.9,663,665.8,1792810
TECHNOE,20190712,258.1,269.7,256.05,260.65,3292
TECHNOFAB,20190712,23,23,21.7,21.7,4832
TEJASNET,20190712,131,134,130,131.8,29782
TERASOFT,20190712,30.5,31.7,30.2,31.3,3354
TEXINFRA,20190712,44.05,45.5,43.2,44.25,6748
TEXMOPIPES,20190712,17.25,17.5,17,17.2,26259
TEXRAIL,20190712,56.7,57.85,56.7,57.3,88161
TFCILTD,20190712,69.85,71.5,65.45,67.35,616309
TFL,20190712,5.3,5.7,5.3,5.6,2803
TGBHOTELS,20190712,4.65,4.65,4.5,4.65,3151
THANGAMAYL,20190712,319,330,312.6,320.25,621
THEINVEST,20190712,134.15,136,134,134,986
THEMISMED,20190712,175.7,179.8,163.05,166.05,2146
THERMAX,20190712,1030,1050,1016.1,1042.1,103652
THOMASCOOK,20190712,195.45,196.75,190.6,195.65,686545
THYROCARE,20190712,459,481,458.45,479.45,49676
TI,20190712,13,13.45,13,13.2,36102
TIDEWATER,20190712,4870.05,4900,4838,4874.55,437
TIIL,20190712,418.85,418.9,392.6,403.05,7543
TIINDIA,20190712,382,414.85,382,404.7,1026092
TIJARIA,20190712,11.95,11.95,10.95,11.3,8973
TIL,20190712,236.35,240.9,230,231.2,2948
TIMESGTY,20190712,36.2,36.2,34.85,35.95,895
TIMETECHNO,20190712,92.45,93.9,90.5,91.45,154313
TIMKEN,20190712,732,734.35,722.75,730.15,9575
TINPLATE,20190712,131.5,134,131,132.6,237770
TIPSINDLTD,20190712,57.85,57.95,57.35,57.55,529
TIRUMALCHM,20190712,73,74.4,72.25,73.85,135037
TITAN,20190712,1104,1129,1090,1101.2,4845853
TMRVL,20190712,17.9,17.9,15.6,15.8,55467
TNPETRO,20190712,34.35,34.35,33.25,33.35,28967
TNPL,20190712,176.2,178.15,173.5,175.65,25957
TOKYOPLAST,20190712,48.4,51.4,48,49.6,854
TORNTPHARM,20190712,1562.8,1565,1539.1,1556.5,102322
TORNTPOWER,20190712,306.05,309,304.65,307.65,3784418
TPLPLASTEH,20190712,126.8,131.95,124.3,125,971
TREEHOUSE,20190712,5.1,5.35,5.1,5.3,19324
TREJHARA,20190712,14.5,16.65,14.5,15.6,4164
TRENT,20190712,450,458.95,447.05,453.55,288524
TRF,20190712,118.9,120.8,113.8,115,82758
TRIDENT,20190712,59.25,60.7,59.2,60.45,249424
TRIGYN,20190712,60,64.35,59.8,61.25,335189
TRIL,20190712,10.55,10.75,10.4,10.6,28699
TRITURBINE,20190712,103.3,103.3,100.5,100.8,19140
TRIVENI,20190712,61.8,65.75,61,65.05,837624
TTKHLTCARE,20190712,587.05,595,575.5,577.1,1718
TTKPRESTIG,20190712,6277,6479.9,6250,6404.65,1923
TTL,20190712,43.5,45.5,43.15,43.6,4084
TTML,20190712,4,4,3.8,3.8,835453
TV18BRDCST,20190712,22.9,23.45,22.5,23.15,1903379
TVSELECT,20190712,160.3,161.45,155.3,156.35,40668
TVSMOTOR,20190712,430,438.5,423.55,433.2,1909623
TVSSRICHAK,20190712,1907,1921,1890,1903.05,1015
TVTODAY,20190712,276.5,276.5,271.5,275.15,27234
TVVISION,20190712,2.25,2.25,2.25,2.25,10
TWL,20190712,53.25,54.1,52.5,53.05,141411
UBL,20190712,1365.35,1394.9,1351,1386,218224
UCALFUEL,20190712,139.75,139.8,137.75,139.25,2488
UCOBANK,20190712,19.05,19.1,18.4,18.5,320960
UFLEX,20190712,232,234.8,228,232.05,24860
UFO,20190712,181.2,183.25,179.6,181.9,7846
UGARSUGAR,20190712,14.15,14.8,13.9,14.5,209865
UJAAS,20190712,5.75,5.75,5.35,5.35,170030
UJJIVAN,20190712,282,289.4,279.45,281.55,1244951
ULTRACEMCO,20190712,4543.8,4618.9,4520.1,4565.85,483370
UMANGDAIRY,20190712,49,49.95,48.95,49,6435
UNICHEMLAB,20190712,178,178.2,176.05,177.85,14055
UNIENTER,20190712,85.45,85.5,82.2,83.1,3830
UNIONBANK,20190712,78.05,79.4,77.4,78.55,6753009
UNIPLY,20190712,63.15,65.9,63.15,65,437510
UNITECH,20190712,1.1,1.15,1.1,1.15,1716683
UNITEDBNK,20190712,10.05,10.15,10,10.05,163340
UNITEDTEA,20190712,303.85,303.85,303,303.2,12
UNIVCABLES,20190712,192.5,192.6,186,188.5,34426
UPL,20190712,632,646.9,627,630.05,4796783
URJA,20190712,2.15,2.2,2.1,2.15,459990
USHAMART,20190712,30.2,30.3,29.25,29.45,249038
UTINEXT50,20190712,277.25,277.25,276.01,277.24,30
UTINIFTETF,20190712,1225,1228.95,1221.7,1226,2119
UTISENSETF,20190712,410.01,410.01,408,409.8,6151
UTISXN50,20190712,330,330,322,322.05,263
UTTAMSTL,20190712,9.6,9.6,8.7,8.8,62981
UTTAMSUGAR,20190712,111.8,128.7,110.6,125.55,472224
UVSL,20190712,0.1,0.1,0.05,0.05,2280446
V2RETAIL,20190712,174.95,174.95,166,166.55,7073
VADILALIND,20190712,502.25,536,502.25,532.95,10625
VAIBHAVGBL,20190712,840,889.6,838.95,870.2,14957
VAKRANGEE,20190712,36.75,38,36.1,37.4,4564767
VARDHACRLC,20190712,40.7,41.85,40.05,41.6,6070
VARDMNPOLY,20190712,3.75,3.8,3.75,3.75,1542
VARROC,20190712,451.4,458,441.2,452.15,22719
VASCONEQ,20190712,14.35,14.8,13.9,14.05,106100
VASWANI,20190712,8.8,8.95,8.2,8.8,869
VBL,20190712,968.3,968.3,958.15,964.65,10923
VEDL,20190712,164.1,168.65,162.35,167.65,10129958
VENKEYS,20190712,1571.5,1577.5,1551.2,1563,33674
VENUSREM,20190712,22.3,24.9,22.3,23.15,11075
VESUVIUS,20190712,1090.85,1111,1085,1100.25,1402
VETO,20190712,65.7,70.5,65.25,68.6,28074
VGUARD,20190712,232,248,232,246.4,1246660
VHL,20190712,1915,1915,1846,1846.4,299
VICEROY,20190712,1.6,1.6,1.5,1.6,19481
VIDHIING,20190712,64.25,64.5,63.2,63.65,6418
VIJIFIN,20190712,0.5,0.55,0.5,0.55,176368
VIKASECO,20190712,5.4,5.4,5.15,5.2,914371
VIKASMCORP,20190712,2.65,2.95,2.55,2.9,467665
VIMTALABS,20190712,168,173.9,166.1,168.45,7962
VINATIORGA,20190712,2090,2100.95,2050,2057.1,33979
VINDHYATEL,20190712,1140.1,1154.6,1083.25,1095.5,15638
VINYLINDIA,20190712,70,73,70,72.05,13629
VIPCLOTHNG,20190712,16,16.4,15.65,16.1,17366
VIPIND,20190712,423.65,429.35,420,424.5,114050
VIPULLTD,20190712,41.8,42.7,41.6,42.3,52759
VISAKAIND,20190712,358,358,340.2,344.15,22436
VISASTEEL,20190712,6.1,6.2,5.6,6.05,3785
VISESHINFO,20190712,0.1,0.1,0.05,0.05,733960
VISHNU,20190712,122.3,125.55,119,121.7,1610
VIVIDHA,20190712,0.25,0.35,0.25,0.3,39886
VIVIMEDLAB,20190712,16,16,14.8,15.05,294769
VLSFINANCE,20190712,52.3,52.35,51.05,51.45,5477
VMART,20190712,2100.9,2117.55,2085,2092.4,10299
VOLTAMP,20190712,1110.55,1136,1110,1116.4,9919
VOLTAS,20190712,591.2,600,584.5,588.65,1081772
VRLLOG,20190712,279.3,280,266.3,271,44175
VSSL,20190712,84,84.9,80.3,82.9,6822
VSTIND,20190712,3270.6,3288.5,3259.25,3280.2,443
VSTTILLERS,20190712,1215,1233.3,1192.05,1229.4,4741
VTL,20190712,1036.95,1045,1033.1,1040.4,7630
WABAG,20190712,305.3,308,300.25,302.9,80526
WABCOINDIA,20190712,6134.95,6160,6115.95,6143.5,1165
WALCHANNAG,20190712,78.5,81.7,78.5,80.85,138645
WANBURY,20190712,12.55,13.35,12.5,13.35,4567
WEBELSOLAR,20190712,24.6,25.5,24.45,24.75,27349
WEIZFOREX,20190712,474.1,497,470.1,474.05,479
WEIZMANIND,20190712,34,34,31.6,33.1,300
WELCORP,20190712,137,139.2,135.15,138.35,205810
WELENT,20190712,119,119,115.1,116.25,126862
WELINV,20190712,153.45,160.8,151.35,158.3,38
WELSPUNIND,20190712,55.85,56.3,55.25,56.05,188108
WENDT,20190712,2503.95,2535.05,2503.95,2515.3,127
WHEELS,20190712,783.2,794.85,770,771,1802
WHIRLPOOL,20190712,1577,1577,1547,1554.5,25540
WILLAMAGOR,20190712,20.1,20.35,19.5,19.75,1977
WINDMACHIN,20190712,20,21.05,19.9,20.75,47988
WINSOME,20190712,0.5,0.5,0.5,0.5,50
WIPRO,20190712,268,268.65,258.05,258.95,7595278
WOCKPHARMA,20190712,357.9,361.95,353,354.25,420796
WONDERLA,20190712,270.1,274.5,264.15,266,15222
WSI,20190712,0.65,0.7,0.65,0.7,432
WSTCSTPAPR,20190712,227.45,231.95,226.65,227.95,52521
XCHANGING,20190712,51.75,53.65,51.75,51.9,1973
XELPMOC,20190712,64.8,64.8,61.5,61.9,383
XLENERGY,20190712,0.7,0.7,0.65,0.65,660
XPROINDIA,20190712,32.7,34.35,32.25,32.65,289
YESBANK,20190712,93.25,94.85,91.65,94.2,60702978
ZEEL,20190712,357.4,357.85,347.7,350.7,6387659
ZEELEARN,20190712,23.3,23.8,23,23.3,59133
ZEEMEDIA,20190712,12.65,12.7,12.25,12.5,385363
ZENITHBIR,20190712,0.4,0.45,0.4,0.4,9720
ZENITHEXPO,20190712,45.95,46.6,45.05,46.15,1408
ZENSARTECH,20190712,244,249,241.2,248.45,19467
ZENTEC,20190712,68.1,68.3,65.6,66.05,38706
ZICOM,20190712,1.2,1.25,1.15,1.15,26457
ZODIACLOTH,20190712,230.05,233.7,225.15,228.7,542
ZODJRDMKJ,20190712,33.9,33.9,29.55,32.35,296
ZUARI,20190712,131.9,133.75,131,131.85,6149
ZUARIGLOB,20190712,87,87,84,84.6,11229
ZYDUSWELL,20190712,1350.4,1376.45,1350.4,1371.7,1515
NSENIFTY,20190712,11601.15,11639.55,11538.60,11552.50,359421182,0
NIFTYJUNIOR,20190712,26977.75,27139.65,26933.25,26983.65,159945697,0
NIFTYMIDCAPLIQ15,20190712,4050.55,4086.50,4035.05,4069.70,198005985,0
NSE100,20190712,11697.10,11738.85,11641.45,11654.85,522356896,0
NIFTY200,20190712,5993.50,6018.10,5970.00,5976.40,1044756082,0
NSE500,20190712,9480.05,9519.75,9448.40,9457.75,1190248591,0
NSEMIDCAP150,20190712,6145.40,6187.95,6138.75,6161.80,541803233,0
MIDCAP50,20190712,4714.60,4763.30,4706.85,4738.60,387601469,0
NSEMIDCAP,20190712,17087.25,17234.65,17069.65,17146.25,522399186,0
NIFTYSMALLCAP250,20190712,-,-,-,5015.85,-,0
NIFTYSMALLCAP50,20190712,-,-,-,2933.25,-,0
NSESMLCAP100,20190712,6065.95,6102.60,6055.60,6076.50,-,0
NIFTYLARGEMIDCAP250,20190712,-,-,-,5816.85,1064160129,0
NIFTYMIDSMALLCAP400,20190712,-,-,-,5755.35,-,0
NIFTYAUTO,20190712,7641.80,7719.00,7603.75,7653.65,58668910,0
BANKNIFTY,20190712,30789.75,30870.95,30548.30,30601.45,156245254,0
NIFTYFINSERVICE,20190712,13443.40,13473.05,13345.25,13365.95,208781250,0
NIFTYFMGC,20190712,29269.05,29406.70,29157.00,29252.00,21635959,0
NSEIT,20190712,15227.60,15293.35,15186.10,15227.40,24358006,0
NIFTYMEDIA,20190712,2062.80,2082.05,2052.60,2066.10,78525760,0
NIFTYMETAL,20190712,2811.00,2859.55,2785.40,2826.30,95026826,0
NIFTYPHARMA,20190712,8132.40,8189.00,8083.90,8144.30,25154226,0
NIFTYPVTBANK,20190712,17039.30,17079.20,16887.05,16913.20,108311038,0
NIFTYPSUBANK,20190712,3170.20,3203.25,3148.80,3178.60,72739011,0
NIFTYREALTY,20190712,278.55,282.55,278.55,280.55,10361993,0
NIFTYCOMMODITIES,20190712,3498.95,3530.70,3480.85,3489.75,229473558,0
NIFTYCONSUMPTION,20190712,4615.05,4639.35,4597.00,4613.10,58602359,0
NIFTYCPSE,20190712,2189.75,2198.50,2151.95,2169.20,275057401,0
NIFTYENERGY,20190712,15575.05,15649.15,15370.55,15432.55,126146353,0
NIFTY100ESG,20190712,-,-,-,2140.29,406526618,0
NIFTY100ENHESG,20190712,-,-,-,2175.06,381688556,0
NIFTYINFRA,20190712,3286.85,3286.90,3240.55,3249.70,179173495,0
NIFTYMNC,20190712,12606.65,12708.30,12577.85,12652.60,38729852,0
NIFTYPSE,20190712,3445.05,3449.20,3391.85,3409.45,309724828,0
NIFTYSMEEMERGE,20190712,-,-,-,1454.94,1272375,0
NIFTYSERVSECTOR,20190712,16645.10,16671.80,16534.95,16558.55,215400026,0
NIFTYSHARIAH25,20190712,-,-,-,4062.60,85486274,0
NIFTY50SHARIAH,20190712,-,-,-,2385.42,100606986,0
NIFTY500SHARIAH,20190712,-,-,-,2841.92,239413207,0
NIFTYABGROUP,20190712,-,-,-,3354.15,38218487,0
NIFTYMAHINDRA,20190712,-,-,-,10362.93,5141806,0
NIFTYTATA,20190712,-,-,-,6738.58,59893116,0
NIFTYTATA25CAP,20190712,-,-,-,4667.56,55719614,0
NIFTYABGROUP,20190712,-,-,-,3354.15,38218487,0
NIFTYLIQ15,20190712,3866.30,3884.35,3837.35,3853.25,205686722,0
NIFTY500VALUE50,20190712,-,-,-,4120.86,459744908,0
NIFTYALPHALOWVOL30,20190712,-,-,-,11409.15,104432442,0
NIFTYQUALLOWVOL30,20190712,-,-,-,7915.99,70862235,0
NIFTYALPHAQUALLOWVOL30,20190712,-,-,-,8934.64,71196217,0
NIFTYALPHAQUALVALLOWVOL30,20190712,-,-,-,6962.31,101647701,0
NIFTY50EQUALWEIGHT,20190712,12290.60,12355.45,12227.25,12256.15,359421182,0
NIFTY100EQUALWEIGHT,20190712,12992.45,13063.25,12945.00,12977.25,522356896,0
NIFTY100LOWVOL30,20190712,8610.85,8654.20,8585.40,8595.90,98799411,0
NSEDEFTY,20190712,-,-,-,5827.98,-,0
NIFTY50DIVPOINT,20190712,49.11,49.11,49.11,49.11,-,0
NIFTYDIVOPPS50,20190712,2567.75,2579.00,2558.85,2562.00,388477926,0
NIFTYALPHA50,20190712,12276.80,12338.85,12242.60,12267.60,224461047,0
NIFTY50ARBITRAGE,20190712,-,-,-,1834.36,-,0
NIFTY50FUTINDEX,20190712,-,-,-,3966.84,-,0
NIFTY50FUTTRINDEX,20190712,-,-,-,11572.62,-,0
NIFTYHIGHBETA50,20190712,-,-,-,1510.59,587019670,0
NIFTYLOWVOL50,20190712,-,-,-,10053.91,129197880,0
NIFTY200QUALITY30,20190712,-,-,-,9232.70,-,0
NIFTY50VALUE20,20190712,5256.10,5284.40,5239.35,5247.75,208276358,0
NIFTYGROWSECT15,20190712,5877.45,5879.75,5814.50,5823.10,91206530,0
NIFTY50TR2XLEV,20190712,6384.85,6426.75,6316.15,6331.35,-,0
NIFTY50PR2XLEV,20190712,4971.90,5004.55,4918.40,4930.25,-,0
NIFTY50TR1XINV,20190712,351.00,352.90,349.85,352.45,-,0
NIFTY50PR1XINV,20190712,397.70,399.85,396.40,399.40,-,0
NIFTY-GS-COMPSITE,20190712,2028.15,2031.88,2023.89,2027.97,-,0
NIFTY-GS-4-8YR,20190712,2088.26,2091.37,2085.48,2088.55,-,0
NIFTY-GS-8-13YR,20190712,2000.82,2004.84,1997.27,2001.37,-,0
NIFTY-GS-10YR,20190712,1844.84,1849.41,1839.25,1845.39,-,0
NIFTY-GS-10YR-CLN,20190712,962.02,964.48,959.00,962.32,-,0
NIFTY-GS-11-15YR,20190712,2141.56,2144.71,2136.58,2139.18,-,0
NIFTY-GS-15YRPLUS,20190712,2340.08,2342.06,2335.90,2339.16,-,0
VIX,20190712,12.47,12.55,11.55,12.00,0,0