20MICRONS,20190715,37.75,37.75,35.65,36.1,23376
21STCENMGM,20190715,16.9,16.9,16.9,16.9,1
3IINFOTECH,20190715,3.05,3.15,2.7,2.8,7831568
3MINDIA,20190715,21817.2,21996,21702.25,21753.4,427
3PLAND,20190715,8.3,8.7,7.9,7.9,2702
5PAISA,20190715,219.1,230.15,218,230.15,12382
63MOONS,20190715,105.95,109,102.3,103.7,73502
8KMILES,20190715,88.9,90,85.35,88.05,73822
A2ZINFRA,20190715,10.1,10.35,9.9,9.95,205167
AARTIDRUGS,20190715,515.5,519.6,514.55,515.2,4494
AARTIIND,20190715,1720,1720,1650,1672.2,6455
AARVEEDEN,20190715,18.5,18.85,18.05,18.35,1213
AAVAS,20190715,1524,1524,1507.6,1514.95,28354
ABAN,20190715,36,37.05,35.15,35.65,39068
ABB,20190715,1502.4,1510,1488.1,1496.75,42645
ABBOTINDIA,20190715,8875,8942,8852,8870.05,1477
ABCAPITAL,20190715,91.65,91.9,89.25,89.4,677730
ABFRL,20190715,209.45,210.6,202.8,206.9,176371
ABSLNN50ET,20190715,270.5,270.5,270.2,270.2,7
ACC,20190715,1577.55,1599.45,1554.8,1594.75,645141
ACCELYA,20190715,847,851.3,828.05,837.4,2998
ACE,20190715,87,87.7,86,86.6,55747
ADANIENT,20190715,141,141.7,136.1,137.95,4491271
ADANIGAS,20190715,163,164.85,160.3,163.15,235989
ADANIGREEN,20190715,49.9,51.1,48.1,48.5,967174
ADANIPORTS,20190715,413.55,416.2,408.1,409.1,2601603
ADANIPOWER,20190715,63.95,64.15,60.85,62.7,15979626
ADANITRANS,20190715,223,227,221,222.05,29781
ADFFOODS,20190715,282,283.65,273.65,276.45,15483
ADHUNIK,20190715,1.3,1.35,1.25,1.3,35108
ADHUNIKIND,20190715,82.85,86.4,82.85,84.55,22137
ADLABS,20190715,4.75,4.75,4.6,4.7,27211
ADORWELD,20190715,330,332,319.95,327.8,1532
ADROITINFO,20190715,9.55,9.55,9.55,9.55,713
ADSL,20190715,13.55,13.8,13.2,13.5,10650
ADVANIHOTR,20190715,56.7,57.95,55.85,56.3,1026
ADVENZYMES,20190715,160.85,164.8,160.85,162.95,78362
AEGISCHEM,20190715,209.15,213,205.15,210.3,99310
AGARIND,20190715,119.1,123.8,115,121.1,5056
AGCNET,20190715,106,109.85,99.15,104.15,2582
AGLSL,20190715,49,52.25,49,50.1,3916
AGRITECH,20190715,57.4,57.4,52.9,53.55,7031
AGROPHOS,20190715,98.7,98.7,90.4,95.95,52776
AHLEAST,20190715,180.2,184,177.15,181.1,855
AHLUCONT,20190715,329.15,333.2,328.1,330.2,7932
AHLWEST,20190715,325,328.45,314,319.35,254
AIAENG,20190715,1777.7,1784.95,1744.1,1760.35,14722
AIONJSW,20190715,18.1,19.9,18.1,18.45,12827
AIRAN,20190715,21.05,22.25,21.05,21.75,16438
AJANTPHARM,20190715,904.9,905,880,883.5,72572
AJMERA,20190715,158.1,160,154,156.75,29560
AKSHARCHEM,20190715,266,269,260.1,261.2,395
AKSHOPTFBR,20190715,11.35,11.45,10.85,11,168342
AKZOINDIA,20190715,1786,1786,1730,1735.5,787
ALANKIT,20190715,28.3,28.85,27.95,28.05,406491
ALBERTDAVD,20190715,382,386.75,376.5,381.1,1163
ALBK,20190715,41.7,44.4,40.35,43.55,15486497
ALCHEM,20190715,1.05,1.15,1.05,1.15,2680
ALEMBICLTD,20190715,42.6,43.3,42.6,43.1,69750
ALICON,20190715,531,542.5,525,525.3,704
ALKALI,20190715,39.6,40.2,38,38.75,4081
ALKEM,20190715,1799.05,1807,1750,1769.7,310701
ALKYLAMINE,20190715,811,825.25,811,815.05,1366
ALLCARGO,20190715,98.8,100.6,98.75,99.85,46729
ALLSEC,20190715,310.3,312.05,308.95,310,4276
ALMONDZ,20190715,16,16.65,16,16.45,513
ALOKTEXT,20190715,3.1,3.15,3.05,3.05,2952241
ALPA,20190715,17.9,18.1,16.7,17,11187
ALPHAGEO,20190715,375,375,362.7,366.75,3908
AMARAJABAT,20190715,650,650.5,639.3,643.65,1085859
AMBER,20190715,828.25,835,810.4,817.8,3766
AMBIKCO,20190715,1016.55,1034.95,1016.55,1019.4,4838
AMBUJACEM,20190715,215,219.9,211.2,219.6,2672310
AMDIND,20190715,18,18,17.6,17.6,1097
AMJLAND,20190715,17.15,17.85,17.15,17.2,2212
AMRUTANJAN,20190715,311.85,311.85,300,302.65,12283
ANANTRAJ,20190715,30.6,31.4,30,30.15,286284
ANDHRABANK,20190715,22.9,22.9,22.25,22.55,555006
ANDHRACEMT,20190715,3.75,3.8,3.7,3.75,28419
ANDHRSUGAR,20190715,310.65,311,297.55,300.05,28306
ANIKINDS,20190715,10.3,10.3,9.45,9.8,5845
ANKITMETAL,20190715,0.45,0.5,0.4,0.5,47811
ANSALAPI,20190715,5.1,5.35,4.85,5,49237
ANSALHSG,20190715,5.4,5.8,4.8,5,55653
ANTGRAPHIC,20190715,0.85,0.9,0.85,0.9,109318
ANUP,20190715,483.65,485,470,479.4,5319
APARINDS,20190715,569.5,570.7,562,565.3,10022
APCL,20190715,164.05,169.3,161.55,166.45,2883
APCOTEXIND,20190715,206,212,205.55,208.25,5088
APEX,20190715,250,251,244.2,245.85,25080
APLAPOLLO,20190715,1560,1576.8,1540.25,1546.7,11059
APLLTD,20190715,538.5,556.5,532.65,535.1,44588
APOLLO,20190715,113.05,115,111.25,112.25,6452
APOLLOHOSP,20190715,1371,1404,1367.55,1385.7,1269223
APOLLOTYRE,20190715,187.5,187.75,184.1,184.95,1468874
APOLSINHOT,20190715,894,900.05,877,884.9,317
APTECHT,20190715,135.25,137,134.05,135.6,78380
ARCHIDPLY,20190715,30.6,30.6,29.55,29.6,7553
ARCHIES,20190715,20,21.55,20,20.2,11963
ARCOTECH,20190715,2.6,2.8,2.6,2.6,42920
ARIES,20190715,59.9,59.95,55.15,55.75,18624
ARIHANT,20190715,22,23.5,21.35,21.85,243
ARIHANTSUP,20190715,41.1,44.75,40.9,40.9,3584
ARMANFIN,20190715,407.75,417.95,407.05,409.2,1673
AROGRANITE,20190715,43.1,43.1,42,42.15,2316
ARROWGREEN,20190715,63.6,70.2,63.6,70.2,30959
ARROWTEX,20190715,12.45,12.45,11.5,11.9,2626
ARSHIYA,20190715,16.6,17,15.7,15.8,39768
ARSSINFRA,20190715,37.7,37.7,34.7,35.5,5630
ARVIND,20190715,64,64.45,61.1,61.8,3332389
ARVINDFASN,20190715,662,670.95,650.7,660.05,21639
ARVSMART,20190715,99.25,100.9,94.5,95.35,18848
ASAHIINDIA,20190715,205,211,202.6,203,9670
ASAHISONG,20190715,134.15,134.9,130.3,131.45,1184
ASAL,20190715,49.7,50.2,45.5,46.65,15197
ASHAPURMIN,20190715,16.3,17.85,16.3,17.85,34381
ASHIANA,20190715,124.25,124.45,118.45,119.15,20826
ASHIMASYN,20190715,9.6,9.95,9.25,9.35,10473
ASHOKA,20190715,132.5,133.2,126.7,128.3,102226
ASHOKLEY,20190715,85.4,86.15,84.8,85.45,11215658
ASIANHOTNR,20190715,119,123.5,119,122,471
ASIANPAINT,20190715,1362.85,1367,1347.05,1353.15,666533
ASIANTILES,20190715,223.2,231,223.15,230.15,191592
ASPINWALL,20190715,135.6,150,135.6,142.65,895
ASSAMCO,20190715,1.3,1.3,1.25,1.25,39038
ASTEC,20190715,420.15,421,405,406.5,5489
ASTERDM,20190715,122.9,124.3,120.3,122.1,202520
ASTRAL,20190715,1289.75,1294.9,1259,1284.65,15304
ASTRAMICRO,20190715,81.65,82.5,79.1,79.65,134487
ASTRAZEN,20190715,1992.35,2010,1970.2,1979.8,3064
ASTRON,20190715,101.95,103.5,100.95,102.4,127350
ATFL,20190715,499.95,509.75,495,505.25,3525
ATLANTA,20190715,10.1,10.4,9.6,9.75,26280
ATLASCYCLE,20190715,37,38.7,37,38.7,18482
ATNINTER,20190715,0.1,0.1,0.1,0.1,1955
ATUL,20190715,3745.65,3791.75,3710,3742.55,8007
ATULAUTO,20190715,271.05,275,267.95,273.35,16928
AUBANK,20190715,666.75,673.5,662.2,668.05,52569
AURIONPRO,20190715,104.65,107.05,103.55,106.55,7691
AUROPHARMA,20190715,600,603.3,570.55,575.6,3804145
AUSOMENT,20190715,36.3,36.3,34.6,35.75,208
AUTOAXLES,20190715,995,1010,963,969.7,9008
AUTOIND,20190715,51,51.95,48.05,49.5,32680
AVADHSUGAR,20190715,313.05,314.9,290.2,293.65,128175
AVANTIFEED,20190715,338.55,338.65,330,332.05,160573
AVTNPL,20190715,23.1,23.5,22.6,22.9,13202
AXISBANK,20190715,757.25,759.65,744,749.75,6350785
AXISCADES,20190715,61.8,64.75,61.45,62.2,118003
AXISGOLD,20190715,3030,3030,3007.05,3023.3,340
AXISNIFTY,20190715,1191.25,1191.25,1182,1189.69,23
AYMSYNTEX,20190715,36,36,33,33.55,9653
BAFNAPHARM,20190715,6.4,6.45,5.95,6.1,13305
BAGFILMS,20190715,3.3,3.45,3.25,3.35,35702
BAJAJ-AUTO,20190715,2728,2754,2705.7,2714,299859
BAJAJCON,20190715,321,329.25,315.15,317.95,184072
BAJAJELEC,20190715,478,486.8,457.55,478.3,182026
BAJAJFINSV,20190715,7750.7,7780,7672,7714.45,178663
BAJAJHIND,20190715,7.6,7.75,7.2,7.25,1106077
BAJAJHLDNG,20190715,3512,3539,3500.7,3522.85,19109
BAJFINANCE,20190715,3398.5,3440,3353.6,3412.1,1618073
BALAJITELE,20190715,55.25,55.95,52.7,53.5,23555
BALAMINES,20190715,337.35,340,331.35,334.1,8696
BALAXI,20190715,79.95,79.95,72.6,79.7,8636
BALKRISHNA,20190715,29.7,29.7,26.2,26.85,5206
BALKRISIND,20190715,741.15,754.9,729.3,747.95,479741
BALLARPUR,20190715,1.35,1.35,1.35,1.35,375917
BALMLAWRIE,20190715,180,181.75,178.05,178.8,23446
BALPHARMA,20190715,51.1,52.05,50,50.8,5708
BALRAMCHIN,20190715,163,165.35,155,155.85,1799916
BANARBEADS,20190715,44.05,45,44,44.5,2796
BANARISUG,20190715,1434,1434,1405,1405,302
BANCOINDIA,20190715,117,118,115.05,115.4,16698
BANDHANBNK,20190715,559.55,560,545.55,549.4,205243
BANG,20190715,35.3,35.9,34.5,35,16704
BANKBARODA,20190715,125.5,125.7,121.65,122,15285529
BANKBEES,20190715,3130.05,3130.05,3100,3110.32,2472
BANKINDIA,20190715,87.4,87.4,83.1,83.95,8032740
BANSWRAS,20190715,64,66.25,64,65.05,1206
BARTRONICS,20190715,3.85,3.85,3.25,3.35,15644
BASF,20190715,1188.7,1188.7,1123.1,1135.15,10968
BASML,20190715,151.1,160,151.1,155.75,3701
BATAINDIA,20190715,1343,1355.7,1328.6,1340.1,573418
BAYERCROP,20190715,3423,3449.5,3330.55,3429.35,3023
BBL,20190715,1002.5,1034.1,997.35,1000.4,1893
BBTC,20190715,917,919.9,891.5,902.2,37131
BCG,20190715,3.8,3.8,3.5,3.6,621222
BDL,20190715,298,303,295.15,295.9,14399
BEARDSELL,20190715,14.8,15.2,14,14.65,2855
BEDMUTHA,20190715,16.45,17.5,16.4,16.9,32570
BEL,20190715,105.75,105.75,101.2,102.85,10031964
BEML,20190715,905,922,895.1,900.9,871673
BEPL,20190715,64.8,65.3,63,64.1,316181
BERGEPAINT,20190715,308.25,309.85,302.15,303.5,384601
BFINVEST,20190715,269,272.05,260.2,261.7,45725
BFUTILITIE,20190715,208,212.6,203.25,205,377387
BGLOBAL,20190715,1.55,1.6,1.55,1.6,1330
BGRENERGY,20190715,48.2,48.85,47.4,47.6,27570
BHAGERIA,20190715,263.95,265.4,257,260.75,22737
BHAGYANGR,20190715,23.95,24.25,23.5,23.6,4963
BHAGYAPROP,20190715,22.2,23.5,22.2,23,1181
BHANDARI,20190715,1.7,1.75,1.6,1.7,103786
BHARATFORG,20190715,462,469.2,455.65,462.55,1253961
BHARATGEAR,20190715,91.5,93.8,90.5,90.85,3545
BHARATRAS,20190715,4082.1,4100,3985,3989.05,1286
BHARATWIRE,20190715,33.95,33.95,33,33.05,25077
BHARTIARTL,20190715,357.6,359.4,349.15,350.6,3459346
BHEL,20190715,65.3,65.55,63.2,64.25,13043104
BIGBLOC,20190715,28,28.95,27.95,28.95,124
BIL,20190715,290.7,302,290.5,300,614
BILENERGY,20190715,2.9,2.9,2.9,2.9,61421
BINDALAGRO,20190715,12.9,12.9,12,12.3,16938
BIOCON,20190715,254.25,254.85,249.2,252.7,1652668
BIOFILCHEM,20190715,6.4,6.4,5.8,5.8,265
BIRLACABLE,20190715,93.5,93.5,86.5,88.3,22494
BIRLACORPN,20190715,654,655.1,631.55,634.9,43263
BIRLAMONEY,20190715,44.3,44.3,42.1,43.05,32976
BKMINDST,20190715,2.7,2.85,2.7,2.7,1516
BLBLIMITED,20190715,4,4,3.8,3.85,5078
BLISSGVS,20190715,158.55,159.95,157.6,158.6,1095845
BLKASHYAP,20190715,11,11.6,10.65,10.65,78108
BLS,20190715,74,74.5,71.15,71.7,90864
BLUEBLENDS,20190715,2.05,2.05,2.05,2.05,10
BLUECOAST,20190715,4.5,4.5,4.5,4.5,2212
BLUEDART,20190715,2565.95,2597.9,2430.85,2470.65,3610
BLUESTARCO,20190715,753.55,758,740,748.85,165891
BODALCHEM,20190715,94.05,94.7,90.35,91.8,82519
BOMDYEING,20190715,100.6,100.8,97.1,98.25,709043
BOROSIL,20190715,160.05,162.2,152.65,155.8,22988
BOSCHLTD,20190715,16150,16150,15900,16011.25,6643
BPCL,20190715,346.2,348.3,342.7,347.4,3150558
BPL,20190715,21.75,21.75,20.15,20.35,42944
BRFL,20190715,6.15,6.4,6.05,6.05,17526
BRIGADE,20190715,270.1,271.75,261.15,266.85,92486
BRITANNIA,20190715,2795,2795,2755,2773.6,150530
BRNL,20190715,83.4,85,81.15,81.5,22491
BROOKS,20190715,42.55,43,41,41.6,3598
BSE,20190715,574.2,587.7,574.2,582.15,64543
BSELINFRA,20190715,1.45,1.45,1.35,1.35,24282
BSL,20190715,27.2,29.1,26.55,27.05,9045
BSLGOLDETF,20190715,3170,3213,3170,3209,5
BSLNIFTY,20190715,129.99,129.99,125.2,126.65,383
BSOFT,20190715,75.1,75.35,68.6,72.2,3073186
BURNPUR,20190715,1.7,1.75,1.65,1.65,48584
BUTTERFLY,20190715,167.5,167.5,161.25,163.3,5223
BVCL,20190715,15.75,15.75,15,15,12957
BYKE,20190715,23.35,23.85,22.75,23.2,23350
CADILAHC,20190715,236.15,238.9,230.7,238.3,1312592
CALSOFT,20190715,17.8,17.8,16.8,17.7,51558
CAMLINFINE,20190715,57.25,58.9,57.25,58.1,49679
CANBK,20190715,283.6,283.9,272,273.9,6495311
CANFINHOME,20190715,374.95,374.95,368.8,370.1,272914
CANTABIL,20190715,240,242.9,235.25,237.5,2942
CAPACITE,20190715,271.55,274,269.35,271.7,30471
CAPLIPOINT,20190715,417.95,424.9,412,420.65,16527
CAPTRUST,20190715,121,121,95.1,103.55,2505
CARBORUNIV,20190715,358,358,337.45,339.5,67179
CAREERP,20190715,60.55,62.1,59,59.3,6430
CARERATING,20190715,882,888.95,873.65,885.55,10721
CASTEXTECH,20190715,0.6,0.7,0.6,0.6,228411
CASTROLIND,20190715,126.75,127.5,123.25,124,894928
CCHHL,20190715,4.95,5.15,4.75,4.85,16281
CCL,20190715,242,244.65,237.9,242.8,23425
CDSL,20190715,209.95,212.4,209,210.25,119670
CEATLTD,20190715,896.2,908,888,894.55,181833
CEBBCO,20190715,16.5,16.95,16.45,16.55,10735
CELEBRITY,20190715,5.65,6.35,5.35,5.5,21029
CELESTIAL,20190715,5.75,5.9,5.15,5.5,139070
CENTENKA,20190715,208.95,210.25,206.5,207.3,16008
CENTEXT,20190715,3.8,3.8,3.5,3.55,42618
CENTRALBK,20190715,19.8,19.95,19.5,19.8,479581
CENTRUM,20190715,25,25.95,24.95,25.85,79639
CENTUM,20190715,510,538.4,510,518.95,1790
CENTURYPLY,20190715,146,147.95,145,145.3,197480
CENTURYTEX,20190715,930,933.7,909.95,926.6,392438
CERA,20190715,2872.5,2894.9,2310,2728.15,58062
CEREBRAINT,20190715,24.15,24.5,22.6,23.4,272142
CESC,20190715,784.4,786,770.85,784.55,173499
CESCVENT,20190715,427.2,433,416.1,418.35,5327
CGCL,20190715,155,166.85,154.65,159.75,451503
CGPOWER,20190715,20.95,21.15,18.9,19.1,5288738
CHALET,20190715,307.3,314.1,302,310.9,2346
CHAMBLFERT,20190715,162,164.9,161.05,164.2,119353
CHEMFAB,20190715,169.15,170.5,169,169.8,1535
CHENNPETRO,20190715,188.1,190.75,184.9,189.9,210540
CHOLAFIN,20190715,281.35,283.85,274.25,275.75,676286
CHOLAHLDNG,20190715,481.7,488.75,474.95,481.2,18639
CHROMATIC,20190715,0.65,0.65,0.6,0.6,8900
CIGNITITEC,20190715,301.95,302,287.3,291.2,6471
CIMMCO,20190715,24.7,24.7,23,23.3,20993
CINELINE,20190715,35.4,35.65,34.5,35.5,10365
CINEVISTA,20190715,5.4,5.6,5.15,5.15,4343
CIPLA,20190715,559.9,560.5,548.6,550.55,842129
CKFSL,20190715,3.35,3.35,3.35,3.35,4047
CLEDUCATE,20190715,97.65,99,93,94.8,2468
CLNINDIA,20190715,299,301,297.1,299.3,3737
CMICABLES,20190715,95.55,95.55,80,82.25,99420
CNOVAPETRO,20190715,10.8,10.8,10.6,10.6,596
COALINDIA,20190715,231,231.7,228.25,230.4,3265924
COCHINSHIP,20190715,375,375.9,368.4,369.75,21250
COFFEEDAY,20190715,219.95,219.95,217.65,219.15,19757
COLPAL,20190715,1137,1144.75,1121,1126.8,302060
COMPINFO,20190715,13.1,13.7,12.7,12.95,30308
COMPUSOFT,20190715,8.95,9.85,8.3,8.8,191384
CONCOR,20190715,559.5,562,550.75,551.5,589582
CONFIPET,20190715,35,35.4,32.75,33.15,75963
CONSOFINVT,20190715,39.1,40.35,39.05,39.05,1299
CONTROLPR,20190715,224,229.55,216,217.4,1500
CORALFINAC,20190715,14.8,14.8,14,14.25,4032
CORDSCABLE,20190715,55.8,55.9,51.3,54.45,7194
COROMANDEL,20190715,397.1,398,386,395.05,99904
CORPBANK,20190715,27.65,27.8,27,27.05,130901
COSMOFILMS,20190715,213,219.85,211.55,216.75,8141
COUNCODOS,20190715,2.2,2.35,2.2,2.2,20668
COX&KINGS,20190715,21.1,21.1,21.1,21.1,23803
CPSEETF,20190715,25.85,26.4,25.43,25.97,3461064
CREATIVEYE,20190715,1.8,1.8,1.8,1.8,1
CREDITACC,20190715,489.6,524,489.6,519.1,430074
CREST,20190715,107.65,108.25,102.5,107.3,867
CRISIL,20190715,1440,1440,1375.05,1381.05,13909
CRMFGETF,20190715,3219.95,3220,3219,3219,15
CROMPTON,20190715,229.75,232.3,224.9,226.15,193961
CTE,20190715,28.6,29.85,27.1,28.3,2844
CUB,20190715,203.9,205.85,201.55,205.1,197737
CUBEXTUB,20190715,12.25,12.25,11.5,11.5,1005
CUMMINSIND,20190715,759,759,742.9,752.45,108856
CUPID,20190715,112,114.55,108,109.25,16593
CURATECH,20190715,1,1,1,1,108
CYBERTECH,20190715,51,53.85,49,51.95,39843
CYIENT,20190715,544.9,553.4,537,546.45,104063
DAAWAT,20190715,20.55,20.9,19.65,20.1,365855
DABUR,20190715,407,411.7,406.15,410.7,1439581
DALBHARAT,20190715,991.05,1014.8,991.05,1000.55,36743
DALMIASUG,20190715,106,106,101.05,102,140806
DAMODARIND,20190715,31,33.4,31,32.75,1927
DATAMATICS,20190715,91,91,86.1,86.8,40736
DBCORP,20190715,184,186.95,182.4,182.6,12515
DBL,20190715,418.85,430,416.75,418.5,177814
DBREALTY,20190715,11.15,11.35,10.95,11.15,73867
DBSTOCKBRO,20190715,10.5,11,10,11,419
DCAL,20190715,216,218.35,209.75,213,159410
DCBBANK,20190715,238.45,238.9,233.55,235.85,464951
DCM,20190715,31.05,31.25,28.35,29,5487
DCMSHRIRAM,20190715,540,544.3,527.35,530.55,91081
DCW,20190715,16.05,17.05,15.8,16,144853
DECCANCE,20190715,380,385,370.05,371.7,2409
DEEPAKFERT,20190715,102.15,102.5,97.5,98.3,212107
DEEPAKNTR,20190715,300.1,304.4,298.65,300.15,78152
DEEPIND,20190715,128.05,139.35,128.05,130.05,14011
DELTACORP,20190715,163,164.45,161,161.75,721189
DEN,20190715,64.5,67.45,63,64.55,428399
DENORA,20190715,219.65,240,219.65,237.7,15530
DFMFOODS,20190715,230.05,237.2,230,233.15,23604
DGCONTENT,20190715,11.8,12.95,11.5,11.8,3160
DHAMPURSUG,20190715,193,194.2,185.25,186.7,339804
DHANBANK,20190715,18.1,18.75,17.7,18.5,824249
DHANUKA,20190715,396.65,405.2,396.1,397.15,6973
DHARSUGAR,20190715,9.4,9.4,8.5,8.6,6034
DHFL,20190715,61.65,61.65,46.15,48.5,75262386
DHUNINV,20190715,211.15,224.7,211.15,218.3,1056
DIAMONDYD,20190715,765.25,776.95,760,762.85,1462
DICIND,20190715,317.25,322,317,319.25,899
DIGJAMLTD,20190715,1.45,1.45,1.45,1.45,2439
DISHTV,20190715,31.05,33.95,29.85,32.9,53318133
DIVISLAB,20190715,1615,1631,1600.1,1614.4,331641
DIXON,20190715,2225,2235.6,2170.1,2178.7,1027
DLF,20190715,186.5,187.65,184.65,186.05,3848689
DLINKINDIA,20190715,95.15,96.05,94,95.4,19016
DMART,20190715,1433.95,1448,1410,1425.25,1595589
DNAMEDIA,20190715,0.55,0.55,0.55,0.55,4737
DOLLAR,20190715,237.2,238.5,230.2,231.25,1553
DOLPHINOFF,20190715,29.65,30.4,28.65,28.95,84335
DONEAR,20190715,29.7,30.4,28.7,29.05,14431
DPSCLTD,20190715,10.2,10.2,10,10.1,13067
DQE,20190715,3.95,3.95,3.65,3.7,3510
DREDGECORP,20190715,392,392.55,383.1,384.9,61417
DRREDDY,20190715,2630.05,2670.65,2612.2,2627.6,499554
DSSL,20190715,29,30.9,28.3,29.45,2590
DTIL,20190715,187.35,187.35,179,179.1,1383
DUCON,20190715,7.7,7.7,7.3,7.4,68566
DVL,20190715,84.65,86.15,84.65,85.05,3868
DWARKESH,20190715,26.2,26.2,24.9,25.2,304604
DYNAMATECH,20190715,1355.95,1380.05,1333,1344.75,257
DYNPRO,20190715,114.05,116,112.05,115.2,2287
EASTSILK,20190715,1.3,1.35,1.25,1.25,2149
EASUNREYRL,20190715,4.75,4.9,4.7,4.9,13705
ECLERX,20190715,661.05,699.95,633.75,684.55,30570
EDELWEISS,20190715,173.05,177.4,172.15,176.05,1034786
EICHERMOT,20190715,19100,19198,18787.5,18833.85,50053
EIDPARRY,20190715,171,173.95,169.55,170.2,59990
EIHAHOTELS,20190715,333.75,338.65,322.4,323.55,1089
EIHOTEL,20190715,172.45,172.45,167.5,168.35,28745
EIMCOELECO,20190715,395,395,379,383.35,693
EKC,20190715,24.05,24.35,22.85,23,61797
ELAND,20190715,6.55,6.55,6.55,6.55,375
ELECON,20190715,42.5,42.85,42.25,42.65,26568
ELECTCAST,20190715,16.45,16.5,15.25,15.7,188788
ELECTHERM,20190715,208.65,208.65,199.95,201.05,8285
ELGIEQUIP,20190715,264.6,266,259.4,263.15,6488
ELGIRUBCO,20190715,20,21.5,19.7,20.2,1275
EMAMILTD,20190715,313,318.5,311.55,315.4,513153
EMAMIPAP,20190715,76.5,83.95,76.5,76.8,3006
EMAMIREAL,20190715,59.65,60.5,58,58.55,14064
EMCO,20190715,2.3,2.5,2.3,2.4,22042
EMKAY,20190715,71,71,68.7,68.95,4511
EMMBI,20190715,150.85,150.85,141.75,144.95,22600
ENDURANCE,20190715,1028.65,1028.95,998,999.1,17225
ENERGYDEV,20190715,6,6,5.75,5.85,6895
ENGINERSIN,20190715,108.7,109,106.5,108.05,1292139
ENIL,20190715,402.3,425,401,413.05,78137
EON,20190715,20.6,20.6,18.2,18.2,33913
EQ30,20190715,320,320,320,320,11
EQUITAS,20190715,118,121.95,117.55,121.05,2591234
ERIS,20190715,450,464,440,455.1,66599
EROSMEDIA,20190715,16.5,16.5,16,16.5,1947843
ESABINDIA,20190715,1124.95,1145.95,1110,1129.2,2283
ESCORTS,20190715,542.5,547.25,523.3,529.15,1490673
ESSARSHPNG,20190715,8.05,8.55,8,8.05,7660
ESSELPACK,20190715,131,131.5,129.95,130.1,411048
ESTER,20190715,28.35,28.6,28,28.35,18009
EUROMULTI,20190715,0.5,0.55,0.5,0.55,200
EVEREADY,20190715,77.05,77.05,70.2,72.7,371101
EVERESTIND,20190715,395.4,399.7,388.05,391.35,11069
EXCEL,20190715,1.9,1.9,1.8,1.8,86387
EXCELCROP,20190715,2916.65,2943.9,2875,2885.8,1223
EXCELINDUS,20190715,909,919.05,892.2,901.2,3969
EXIDEIND,20190715,205.45,207.5,203.7,204.05,782588
EXPLEOSOL,20190715,375.1,400,375.1,385.8,2656
FACT,20190715,37.2,37.3,35.5,35.7,74790
FAIRCHEM,20190715,544.15,554.95,536,548.05,6658
FCL,20190715,31.3,31.6,30.2,30.55,45868
FCONSUMER,20190715,38.35,38.6,37.2,37.75,1648972
FCSSOFT,20190715,0.25,0.25,0.2,0.2,3061919
FDC,20190715,167,170.45,166,167.65,6462
FEDERALBNK,20190715,106.8,107.15,103.4,106.7,7340517
FEL,20190715,30.6,32.9,30.25,32.35,905219
FELDVR,20190715,31,31.05,27.6,29.15,34237
FIEMIND,20190715,445,457.45,444.1,453.3,6674
FILATEX,20190715,37.6,37.95,36.55,37,475968
FINCABLES,20190715,387.9,388.8,378,382.35,29834
FINEORG,20190715,1385.2,1412,1376.05,1390.05,3584
FINPIPE,20190715,503,508.45,499.05,505.2,18417
FLEXITUFF,20190715,25.55,25.55,24,24.15,6540
FLFL,20190715,478,478,433.95,467.95,64930
FMGOETZE,20190715,581.2,588.65,568.15,578.1,5515
FMNL,20190715,39,40,36.35,36.35,21893
FORTIS,20190715,128.5,130.4,127.6,129.4,208029
FOSECOIND,20190715,1213.55,1215,1205.05,1209.35,201
FRETAIL,20190715,476.8,480,446,450.55,797392
FSC,20190715,572.5,598.5,544.1,593.9,13532
FSL,20190715,52,53.3,50.5,51.65,1176990
GABRIEL,20190715,102,105.9,100.1,104.5,78277
GAEL,20190715,139.75,141.3,133.55,135.7,114519
GAIL,20190715,147,147.8,144.65,145.5,3614325
GAL,20190715,4,4.1,3.8,4,4705
GALAXYSURF,20190715,1244.65,1246.9,1234,1239.8,4237
GALLANTT,20190715,37.4,37.85,35.65,36.45,11889
GALLISPAT,20190715,32.95,32.95,29.95,30.55,9064
GAMMNINFRA,20190715,0.4,0.45,0.35,0.4,757175
GANDHITUBE,20190715,347.05,354.4,347.05,352.8,420
GANECOS,20190715,283.7,286.1,283.5,284.85,952
GANESHHOUC,20190715,44.85,45.7,42,42.45,53020
GANGESSECU,20190715,41,42.75,40.1,42,14124
GARDENSILK,20190715,13.75,14,12.65,13.7,17221
GARFIBRES,20190715,1221,1269.95,1182.85,1185.45,5414
GATI,20190715,69.5,72.5,69.5,71.35,327236
GAYAHWS,20190715,0.75,0.75,0.7,0.7,5453
GAYAPROJ,20190715,146.6,146.6,138.5,140.45,35419
GDL,20190715,119.6,120.5,118.35,119.05,19945
GEECEE,20190715,110.55,112.85,110.25,110.75,384
GENESYS,20190715,104,104,98,99.05,16767
GENUSPAPER,20190715,4.8,4.95,4.65,4.7,89450
GENUSPOWER,20190715,22.4,22.4,21.4,21.5,151652
GEOJITFSL,20190715,31.4,32.5,30.55,30.65,138123
GEPIL,20190715,842.2,844.45,820.3,823.7,2150
GESHIP,20190715,256.7,257.5,249.85,251.35,18344
GET&D,20190715,226.5,227.95,225.2,226.35,9215
GHCL,20190715,223.95,224.35,220.4,222.25,17396
GICHSGFIN,20190715,260.5,261.35,256,256.9,25689
GICRE,20190715,227.35,230,224,225.65,56655
GILLANDERS,20190715,38.65,39.85,37,37.85,1301
GILLETTE,20190715,7240.5,7280,7024,7089.85,4091
GINNIFILA,20190715,9.3,9.55,9.15,9.35,37922
GIPCL,20190715,71.4,72.35,71.1,72.1,32343
GISOLUTION,20190715,3.65,3.65,3.65,3.65,5
GKWLIMITED,20190715,624.95,625,602.5,609.5,210
GLAXO,20190715,1149.95,1212,1147,1186.35,34919
GLENMARK,20190715,451.25,453.55,443,445.7,489116
GLFL,20190715,1.6,1.6,1.6,1.6,100
GLOBALVECT,20190715,57.6,59,55.6,55.9,3482
GLOBOFFS,20190715,8.7,9,8.7,8.7,7106
GLOBUSSPR,20190715,129.7,129.7,123.5,124,15668
GMBREW,20190715,418.1,434.9,418.05,428.65,25096
GMDCLTD,20190715,72.9,72.9,71.2,71.8,41921
GMMPFAUDLR,20190715,1283.05,1283.9,1252.2,1257.65,1283
GMRINFRA,20190715,15.15,15.25,14.9,15,3575780
GNA,20190715,295,295,266.35,268.7,431773
GNFC,20190715,233.4,234.9,225.2,227.2,219322
GOACARBON,20190715,316.7,319.4,309,311.05,34970
GOCLCORP,20190715,254.7,254.7,242.6,243.1,6088
GODFRYPHLP,20190715,779.45,779.45,764,770.4,22434
GODREJAGRO,20190715,493.1,494.05,483.05,490.05,31180
GODREJCP,20190715,630.5,631,618.05,620.7,1507682
GODREJIND,20190715,483.75,486.9,478.3,484.05,71441
GODREJPROP,20190715,943.1,954,940,948.3,166470
GOKEX,20190715,97,98.3,93.7,94.65,47584
GOKUL,20190715,12.35,13.35,12.35,13,896
GOKULAGRO,20190715,11.7,12.4,11.6,12.35,1448
GOLDBEES,20190715,3039.8,3057.95,3035.1,3051.5,12637
GOLDENTOBC,20190715,32,33.65,31,31.05,395
GOLDIAM,20190715,112.85,113.5,108.1,108.45,55287
GOLDSHARE,20190715,3054,3084.9,3054,3067.7,813
GOLDTECH,20190715,10.85,11.4,9.75,10.65,23696
GOODLUCK,20190715,64.3,65.2,63.6,64.6,3814
GPIL,20190715,200.95,204.7,192.4,196.05,25385
GPPL,20190715,81.3,83.15,80.25,81.35,343866
GPTINFRA,20190715,48,49.3,44,45.6,2709
GRANULES,20190715,93.9,97.3,93.5,95.85,291878
GRAPHITE,20190715,299,304.8,290.7,295.35,1088091
GRASIM,20190715,919,927.6,916,922.3,665164
GRAVITA,20190715,55.7,56,53.5,54,44783
GREAVESCOT,20190715,130.05,130.85,126,127.55,163696
GREENLAM,20190715,774.55,778,751,753.7,1867
GREENPLY,20190715,150.75,150.75,150.75,150.75,1077
GREENPOWER,20190715,4.75,4.75,4.45,4.5,113768
GRINDWELL,20190715,594.8,597.05,579.35,583.85,6267
GROBTEA,20190715,305,305,290.05,291.7,78
GRPLTD,20190715,950,966.05,903.6,912,208
GRSE,20190715,119.25,124,118,120.1,265588
GRUH,20190715,287.05,288.3,282.95,286.45,347440
GSCLCEMENT,20190715,18.75,19,18.55,18.9,12664
GSFC,20190715,87.35,87.7,86.85,87.2,270279
GSKCONS,20190715,7421,7430,7352,7396.5,13373
GSPL,20190715,197,206,196.55,204.05,603141
GSS,20190715,50.95,52.75,49.7,49.8,78009
GTL,20190715,2.6,2.65,2.55,2.55,14067
GTLINFRA,20190715,0.75,0.75,0.7,0.75,391866
GTNIND,20190715,7,7.25,6.65,6.65,274
GTNTEX,20190715,7.8,7.8,7.8,7.8,26
GTPL,20190715,88.4,92.5,83.3,90.1,3077859
GUFICBIO,20190715,71.4,72.7,70,70.25,15962
GUJALKALI,20190715,498,500.5,481,483.05,18866
GUJAPOLLO,20190715,136.15,138.65,122.4,123.65,3984
GUJFLUORO,20190715,926.9,926.9,910.05,914.65,62456
GUJGASLTD,20190715,166.45,168.85,164.75,166.65,81713
GULFOILLUB,20190715,870,870,851.55,858.7,15622
GULFPETRO,20190715,46.15,47.05,45.8,46.1,12323
GULPOLY,20190715,38.4,40.95,38.1,39.3,21306
GVKPIL,20190715,6,6,5.7,5.8,1391513
HAL,20190715,675.05,682.15,668.1,675.15,6889
HARITASEAT,20190715,409,426,409,421.05,3895
HARRMALAYA,20190715,66.65,67.5,64.4,65.9,7490
HATHWAY,20190715,24.9,25,22.5,22.85,360260
HATSUN,20190715,708,708,692,697.45,2248
HAVELLS,20190715,713,720.9,706.3,719.15,894955
HBLPOWER,20190715,22.6,22.95,22.35,22.55,80499
HCC,20190715,10.85,11,10.4,10.5,947809
HCG,20190715,135.4,135.4,128.1,131.15,14044
HCL-INSYS,20190715,11.85,12.1,11.75,11.85,204583
HCLTECH,20190715,1034.45,1038,1020,1027.5,1316603
HDFC,20190715,2255.9,2271,2236.4,2265.35,1570180
HDFCAMC,20190715,1959,1965,1925,1934.8,103475
HDFCBANK,20190715,2396,2403,2377.35,2394.75,2058296
HDFCLIFE,20190715,482.15,494.5,482.1,491.1,2167991
HDFCMFGETF,20190715,3160,3160,3127.1,3131,1501
HDFCNIFETF,20190715,1206.15,1210,1203,1207.39,1685
HDFCSENETF,20190715,4089,4089,4077.74,4080,63
HDIL,20190715,14.95,15.1,14.35,14.55,1519244
HEG,20190715,1194.5,1224,1170.1,1175.8,254898
HEIDELBERG,20190715,198,198.8,192.1,195.3,119207
HERCULES,20190715,98,98,96,96.25,7336
HERITGFOOD,20190715,395,399.9,373.1,374.65,23723
HEROMOTOCO,20190715,2552,2579.9,2514.2,2545.55,769562
HESTERBIO,20190715,1767.65,1775,1743.95,1755.25,1490
HEXATRADEX,20190715,14.35,15.75,14.35,15.25,4290
HEXAWARE,20190715,362,366.45,352.35,358.95,744151
HFCL,20190715,21.8,21.9,20.9,21.05,1423138
HGINFRA,20190715,258,264.55,258,262.5,5953
HGS,20190715,630.25,641,628,630.5,13753
HIGHGROUND,20190715,1.95,2.15,1.95,2.15,100795
HIKAL,20190715,167,167.9,163.1,165.2,68504
HIL,20190715,1515.65,1525,1482.25,1486.45,4836
HILTON,20190715,12,12,11.6,11.6,3060
HIMATSEIDE,20190715,158.55,168.05,158.55,162.2,94359
HINDALCO,20190715,198.55,201,195.8,200.15,3882644
HINDCOMPOS,20190715,185.5,189.95,184.9,189.25,427
HINDCOPPER,20190715,38.2,38.4,37.55,37.7,284072
HINDMOTORS,20190715,7,7.2,6.6,6.75,59605
HINDNATGLS,20190715,19.7,19.7,19.7,19.7,314
HINDOILEXP,20190715,128,128,126.1,127.45,98103
HINDPETRO,20190715,282,288.35,280.55,286.25,4906736
HINDUJAVEN,20190715,317.5,331.15,317.5,318,1197
HINDUNILVR,20190715,1715,1724.7,1702,1716.95,725180
HINDZINC,20190715,228.5,229.2,224.75,228.35,369400
HIRECT,20190715,121.15,125.95,121,121.25,2558
HISARMETAL,20190715,52.55,52.55,50.55,50.9,3012
HITECH,20190715,272.05,273.65,261.05,270.8,66816
HITECHCORP,20190715,81.9,83.4,78.1,79.95,225
HITECHGEAR,20190715,210.35,214.35,200.75,211.65,3482
HMVL,20190715,86,87.25,85.75,85.75,6406
HNGSNGBEES,20190715,3016.24,3016.24,2985,3015.29,38
HONAUT,20190715,23377.8,23450.05,22820,22929.4,1120
HONDAPOWER,20190715,855.25,880,855.25,873.05,2890
HOTELEELA,20190715,8.2,8.2,7.55,7.9,236715
HOTELRUGBY,20190715,0.95,0.95,0.95,0.95,286
HOVS,20190715,74.25,75.2,73,73.7,4727
HPL,20190715,56.8,57.15,53.2,54.55,26011
HSCL,20190715,96.4,96.5,93.4,93.8,203003
HSIL,20190715,240,243,235.25,237.85,24096
HTMEDIA,20190715,28.9,28.9,26.3,27.5,21558
HUBTOWN,20190715,18.8,18.8,18.1,18.2,12275
HUDCO,20190715,38.8,39.2,38.55,38.75,479900
IBMFNIFTY,20190715,112.05,119,112.05,113.84,589
IBREALEST,20190715,116.95,116.95,112.25,113.75,2229920
IBULHSGFIN,20190715,665.8,670,630.65,638.95,11266098
IBULISL,20190715,172,174.2,160.5,162,77591
IBVENTURES,20190715,300.8,304,286.1,287.9,752404
ICICI500,20190715,152.8,152.8,151.49,152.23,191
ICICIB22,20190715,37.16,37.4,36.77,36.87,146119
ICICIBANK,20190715,428.4,428.4,421.6,422.3,7825336
ICICIGI,20190715,1063.8,1091.9,1058.6,1076.35,348491
ICICIGOLD,20190715,30.05,31.95,30.05,31.15,11557
ICICILIQ,20190715,999.95,1000,999.95,1000,6852
ICICILOVOL,20190715,88.45,88.45,88,88.02,293485
ICICIMCAP,20190715,64.89,64.96,64.41,64.96,2707
ICICINF100,20190715,124.65,129,123.88,124.8,4048
ICICINIFTY,20190715,121.98,124,120.85,121.32,67731
ICICINV20,20190715,57,57,54.85,55.08,1053
ICICINXT50,20190715,27.29,27.31,27,27.29,18685
ICICIPRULI,20190715,385.5,391.5,380.85,384.6,900904
ICICISENSX,20190715,412.76,412.96,409.56,411.27,1991
ICIL,20190715,32,32.2,31.1,31.5,52384
ICRA,20190715,3249.5,3269.5,3230,3236.95,326
ICSA,20190715,0.55,0.55,0.55,0.55,2197
IDBI,20190715,35,35.15,34.2,34.7,2672661
IDBIGOLD,20190715,3199.95,3200,3178.15,3185,29
IDEA,20190715,11.7,12,11.65,11.75,24805672
IDFC,20190715,35.95,36.45,35.6,35.7,617541
IDFCFIRSTB,20190715,43,43.25,41.95,42.35,8494747
IDFNIFTYET,20190715,120,123,119.12,119.12,19
IEX,20190715,142.35,146,142.35,145.1,29024
IFBAGRO,20190715,364.35,373.35,362.1,363.4,1558
IFBIND,20190715,741,766.45,741,755.1,9433
IFCI,20190715,8.85,8.85,8.55,8.6,1155372
IFGLEXPOR,20190715,177.05,180.1,175,175.65,2762
IGARASHI,20190715,218.7,221,210.15,216.6,18594
IGL,20190715,310.35,316.25,308.25,314.75,2344809
IGPL,20190715,237.4,240.65,230,231.25,6459
IIFL,20190715,148,148,138.8,139.15,38101
IITL,20190715,75,75,75,75,100
IMFA,20190715,187.9,188.35,184.6,187.35,3012
IMPAL,20190715,870,870,835,836.6,940
IMPEXFERRO,20190715,0.45,0.45,0.45,0.45,47
INDBANK,20190715,7.35,7.4,7.1,7.2,15552
INDHOTEL,20190715,148.8,149.1,142.7,144.45,522073
INDIACEM,20190715,96.95,98.25,96.1,97.5,2232278
INDIAGLYCO,20190715,238.05,239.15,233,234.55,31842
INDIAMART,20190715,1300,1323,1260,1269,55983
INDIANB,20190715,242.35,243.95,235.5,236.5,460684
INDIANCARD,20190715,93.15,100.9,93.15,99.45,552
INDIANHUME,20190715,300.75,304.6,296,302.4,19317
INDIGO,20190715,1300,1388.9,1293.85,1381.05,4022524
INDLMETER,20190715,24.5,25,23.55,23.55,407
INDNIPPON,20190715,404.95,406,394.95,396.2,2225
INDOCO,20190715,169,175.45,149.4,171.2,273250
INDORAMA,20190715,26.95,26.95,25.95,26.05,4401
INDOSTAR,20190715,355,357.2,345.05,349.7,8345
INDOTECH,20190715,98.35,98.35,93.2,94.15,761
INDOTHAI,20190715,25.95,25.95,24.55,25.05,1424
INDOWIND,20190715,4,4.25,3.85,3.9,11417
INDRAMEDCO,20190715,37.3,37.35,36.35,36.65,46691
INDSWFTLAB,20190715,32.85,32.85,31.2,31.5,16579
INDSWFTLTD,20190715,4.15,4.35,4,4.2,8277
INDTERRAIN,20190715,96,98.75,90.55,93.5,5589
INDUSINDBK,20190715,1529.95,1530,1468,1475.1,5656516
INEOSSTYRO,20190715,419.95,427,413.05,426.5,2331
INFIBEAM,20190715,42.6,43,42.05,42.3,766703
INFOBEAN,20190715,69,73,63,65.3,8470
INFRABEES,20190715,335.7,335.7,331.02,331.03,237
INFRATEL,20190715,262.7,263.6,261.25,262.25,2159610
INFY,20190715,763,781.65,754.2,779.35,31064152
INGERRAND,20190715,613.95,618.95,605.1,608.6,3230
INOXLEISUR,20190715,320.85,325,314.5,319.15,295331
INOXWIND,20190715,68.1,68.35,66.75,67.5,25698
INSECTICID,20190715,665.2,674.7,650,650,5972
INSPIRISYS,20190715,42.05,45,42.05,43.2,4707
INTEGRA,20190715,0.4,0.4,0.4,0.4,1101
INTELLECT,20190715,281.25,291.8,280.15,283.55,602562
INTENTECH,20190715,29.9,30.2,28.35,28.5,78431
INVENTURE,20190715,11.55,13.3,11.55,12.6,796
IOB,20190715,12.2,12.35,11.95,12,283023
IOC,20190715,145.85,147.35,144.5,145.4,8158174
IOLCP,20190715,199.8,202.9,198,200,137432
IPAPPM,20190715,435.65,436.3,432.05,435.2,50331
IPCALAB,20190715,965,965,948,956.95,35750
IPRU5008,20190715,305.14,305.5,302.87,303.38,16300
IRB,20190715,92,92.15,88.5,89.35,796488
IRCON,20190715,396,403.5,390.2,391.25,18698
ISEC,20190715,217,220.45,217,219.1,61673
ISFT,20190715,99,102.7,96.05,97,3789
ISMTLTD,20190715,5.3,5.3,4.7,5,59227
ITC,20190715,275,275.6,270.55,270.95,8536705
ITDC,20190715,247.05,248.3,237.35,239.65,5428
ITDCEM,20190715,99.3,99.3,94.05,95.45,54626
ITI,20190715,88.15,88.5,86.2,86.7,254345
IVC,20190715,3.55,3.75,3.55,3.6,58912
IVP,20190715,81.55,81.55,79.1,79.1,28
IVRCLINFRA,20190715,0.65,0.75,0.65,0.65,551542
IVZINGOLD,20190715,3160,3160,3092.1,3092.1,4
IVZINNIFTY,20190715,1240.15,1240.15,1239.05,1239.05,6
IZMO,20190715,43.1,44,39.75,40.4,24822
J&KBANK,20190715,40.4,40.4,39.1,39.3,211351
JAGRAN,20190715,104.55,109.4,100.2,101.15,44069
JAGSNPHARM,20190715,24,25.5,24,24.5,5356
JAIBALAJI,20190715,25,25,24.15,24.2,2121
JAICORPLTD,20190715,100,100.5,96.3,97.35,407535
JAMNAAUTO,20190715,49.1,49.3,46.5,46.7,428784
JAYAGROGN,20190715,169,173,167.1,167.65,5211
JAYBARMARU,20190715,192.4,196,186,186.8,12589
JAYNECOIND,20190715,5.65,6,5.65,5.8,41853
JAYSREETEA,20190715,51.8,52,50.65,51,20595
JBCHEPHARM,20190715,373.05,379.9,367,368.9,47579
JBFIND,20190715,11.5,12.05,11.2,11.45,29500
JBMA,20190715,218.75,219,209.9,211.5,12962
JCHAC,20190715,1666.1,1687.7,1610,1633.35,959
JETAIRWAYS,20190715,45.85,46.25,45.85,45.85,178846
JHS,20190715,20.6,21.1,20.35,20.35,12008
JIKIND,20190715,0.4,0.4,0.4,0.4,600
JINDALPHOT,20190715,20.75,20.75,20.75,20.75,1645
JINDALPOLY,20190715,243,245.9,236.3,238.7,8296
JINDALSAW,20190715,77.1,77.6,76.1,77,278056
JINDALSTEL,20190715,139.75,142.35,136,141.25,11664290
JINDCOT,20190715,2.45,2.45,2.25,2.25,17628
JINDRILL,20190715,98.2,99.55,97.55,97.85,2180
JINDWORLD,20190715,68,68.75,65.1,66.75,97261
JISLDVREQS,20190715,19.05,19.35,18.5,18.55,22193
JISLJALEQS,20190715,25.1,25.25,23.75,24.2,2311001
JITFINFRA,20190715,9.7,9.7,8.85,8.85,5461
JKCEMENT,20190715,973,987.2,964.15,967.75,6972
JKIL,20190715,144,147.75,142.15,145.95,52324
JKLAKSHMI,20190715,335,335,332,333,14907
JKPAPER,20190715,121.2,122.3,120.45,120.85,244336
JKTYRE,20190715,77.25,79,76.7,78.25,221044
JMA,20190715,28,29,26.5,27.45,7372
JMCPROJECT,20190715,129.4,134.8,127.05,133.7,41269
JMFINANCIL,20190715,74.85,75.6,74,74.55,170857
JMTAUTOLTD,20190715,2.1,2.1,2.05,2.1,89374
JOCIL,20190715,88,93.85,87,88.05,485
JPASSOCIAT,20190715,2.7,2.75,2.6,2.7,5206634
JPINFRATEC,20190715,1.45,1.5,1.45,1.5,1396372
JPOLYINVST,20190715,19.5,19.5,19,19,1501
JPPOWER,20190715,1.9,1.95,1.9,1.95,416452
JSL,20190715,32.05,32.2,31.4,31.7,59686
JSLHISAR,20190715,74.15,75.2,73.45,73.55,54937
JSWENERGY,20190715,69.1,69.9,68.5,69.4,345263
JSWHL,20190715,2899.7,2919.25,2810.2,2840.75,888
JSWSTEEL,20190715,267.4,272.75,263.7,270.95,4909761
JTEKTINDIA,20190715,92.95,92.95,89.15,90.7,20851
JUBILANT,20190715,475.45,475.45,458.25,463.45,196679
JUBLFOOD,20190715,1209.6,1221.8,1203.3,1206.45,528412
JUBLINDS,20190715,87,89.65,86.5,87.4,3800
JUNIORBEES,20190715,280.8,280.9,278.02,278.9,55121
JUSTDIAL,20190715,787,787.75,763.55,769.55,1767472
JYOTHYLAB,20190715,162.8,164.8,159.65,161.65,45284
KABRAEXTRU,20190715,75.35,78.3,75.35,76.9,4682
KAJARIACER,20190715,568.8,571.95,556.1,559.1,258257
KAKATCEM,20190715,191.4,191.4,177.1,179.35,7466
KALPATPOWR,20190715,509.3,520.65,504.1,508.6,182864
KALYANIFRG,20190715,217,227.45,217,227.45,820
KAMATHOTEL,20190715,41.8,41.8,40.05,40.25,6372
KAMDHENU,20190715,157.9,157.9,150.2,154.55,22476
KANANIIND,20190715,4,4,4,4,110
KANORICHEM,20190715,53.85,54.25,52.45,53.25,9136
KANSAINER,20190715,435,439.95,430,438.05,28668
KARDA,20190715,200.1,202.45,197.15,200.6,119127
KARMAENG,20190715,14.45,15.05,13.7,14.2,2412
KARURVYSYA,20190715,69.25,70,68.5,69,307207
KAUSHALYA,20190715,0.5,0.55,0.5,0.55,73
KAVVERITEL,20190715,3.95,3.95,3.35,3.35,3913
KAYA,20190715,510.05,521.45,510,514.95,4752
KCP,20190715,80,81.2,79.1,79.45,10239
KCPSUGIND,20190715,15.15,15.2,14.5,14.6,63885
KDDL,20190715,397,406.35,386.05,388.95,740
KEC,20190715,328.85,336,324.55,328.35,351690
KECL,20190715,12.7,12.7,12,12.1,13069
KEI,20190715,471,477.35,468,473.15,46236
KELLTONTEC,20190715,24.85,25.7,24.2,25.15,270274
KERNEX,20190715,25.2,27,25.2,26.1,8135
KESARENT,20190715,38.25,38.25,36.35,37.7,2699
KESORAMIND,20190715,67,69.1,66.55,67.35,201714
KGL,20190715,0.8,0.8,0.75,0.75,2972399
KHADIM,20190715,272.9,279,268.45,271.55,2951
KHAITANELE,20190715,1.55,1.55,1.5,1.5,1790
KHAITANLTD,20190715,24.55,24.55,21.35,24.2,2232
KICL,20190715,1769.2,1780.05,1715.3,1766.25,351
KILITCH,20190715,138,140.55,131,132.6,16917
KINGFA,20190715,616.15,618.75,606.25,607.4,790
KIOCL,20190715,120.15,123,118.55,121.75,5062
KIRIINDUS,20190715,497.55,503.9,495.1,500.2,30085
KIRLOSBROS,20190715,190,191,184.2,185.85,11319
KIRLOSENG,20190715,184.55,191.8,182.1,190.55,13732
KIRLOSIND,20190715,803,814,780,782,350
KITEX,20190715,94.95,97.8,94.4,95.35,14439
KKCL,20190715,1105.2,1157,1050,1059.6,2717
KMSUGAR,20190715,7.95,9,7.6,7.65,120233
KNRCON,20190715,271.05,272,260.1,260.9,35888
KOHINOOR,20190715,15.75,16.85,15.75,16.05,13849
KOKUYOCMLN,20190715,74,75.7,73.55,75.25,7721
KOLTEPATIL,20190715,250.85,253.9,245.15,248.7,92938
KOPRAN,20190715,35.8,36.45,35.1,35.4,12305
KOTAKBANK,20190715,1489,1510.95,1478.6,1508.1,1752154
KOTAKBKETF,20190715,318,318,311,311.99,26159
KOTAKGOLD,20190715,301.8,303,301.75,302.85,7933
KOTAKNIFTY,20190715,122,122,118.76,119.54,55070
KOTAKNV20,20190715,58.51,58.9,55.6,56.2,10690
KOTAKPSUBK,20190715,324.9,324.9,305.25,307.62,2558
KOTARISUG,20190715,10.85,10.85,9.75,9.9,21401
KOTHARIPET,20190715,16.6,19.65,16.4,17.95,24601
KOTHARIPRO,20190715,73.15,73.2,66.15,67.2,2266
KPITTECH,20190715,86.7,89.65,86.7,88.9,437879
KPRMILL,20190715,592.8,599.9,584.1,593.9,10384
KRBL,20190715,237.7,239.9,229.55,230.2,93459
KREBSBIO,20190715,68.6,79,68.6,77.8,2145
KRIDHANINF,20190715,13,13.4,12.2,13.4,167442
KSB,20190715,708.3,716.15,696,702.85,5705
KSCL,20190715,448,458,432.9,438.15,105111
KSERASERA,20190715,0.15,0.15,0.1,0.15,432823
KSK,20190715,0.7,0.7,0.65,0.65,1774882
KSL,20190715,202,203.95,197.2,198.2,11841
KTIL,20190715,45.8,45.8,40.75,42.2,13820
KTKBANK,20190715,103,104.8,101.4,102.25,2556559
KWALITY,20190715,4,4,3.7,3.7,813997
L&TFH,20190715,122.2,126,120.05,121.4,11464464
LAKSHVILAS,20190715,65.6,65.75,61.45,62.7,1291900
LALPATHLAB,20190715,1082.95,1085.35,1047.25,1053.4,52280
LAMBODHARA,20190715,36.85,37.7,36.05,36.45,2560
LAOPALA,20190715,196,202,191.6,199.1,29465
LASA,20190715,10,10.5,10,10.2,19190
LAURUSLABS,20190715,358.15,358.15,340.55,344,22323
LAXMIMACH,20190715,4676,4690,4365,4405.5,30440
LEMONTREE,20190715,65.25,65.5,64.4,65,645794
LFIC,20190715,57.45,60.85,57,60.45,166
LGBBROSLTD,20190715,309.15,310.9,299,305.25,6364
LGBFORGE,20190715,3.35,3.5,3.35,3.45,7941
LIBERTSHOE,20190715,108,109.2,107,108,28927
LICHSGFIN,20190715,538,541.15,531.3,538.3,1079131
LICNETFGSC,20190715,19.9,20,19.77,20,2373
LICNETFN50,20190715,121.5,121.5,119.3,119.3,49
LICNETFSEN,20190715,475,479.89,443.1,465.95,19
LICNFNHGP,20190715,119.65,121.3,119.5,119.5,50
LINCOLN,20190715,155,158.3,153.6,156.35,8760
LINCPEN,20190715,190.05,198.75,190.05,196.45,567
LINDEINDIA,20190715,508,515.05,500.1,502.35,10711
LIQUIDBEES,20190715,1000,1000.01,999.94,1000,1273915
LIQUIDETF,20190715,999.99,1000.01,999.99,1000,21168
LOKESHMACH,20190715,46.9,46.9,43,43.6,2051
LOTUSEYE,20190715,19.1,19.2,19.1,19.2,20
LOVABLE,20190715,70.9,71.45,68.7,69.9,7336
LPDC,20190715,2.45,2.5,2.4,2.4,4490
LSIL,20190715,0.55,0.6,0.5,0.55,1183511
LT,20190715,1471,1473.95,1431.9,1440.6,3950399
LTI,20190715,1610,1615.95,1582,1590.85,84918
LTTS,20190715,1625,1646.9,1619,1641.15,34814
LUMAXIND,20190715,1232,1239.55,1192,1201.9,2510
LUMAXTECH,20190715,102,102,98,99.95,18171
LUPIN,20190715,765,767.95,750.5,765,861865
LUXIND,20190715,1139,1150.5,1100,1123.1,45910
LYKALABS,20190715,21.1,21.5,20.6,20.7,4310
LYPSAGEMS,20190715,5,5.05,4.7,4.7,10441
M&M,20190715,632.05,638,625.45,631.85,2223638
M&MFIN,20190715,380.4,382.55,371.85,381.05,1135963
M100,20190715,18,18.25,17.65,17.74,21510
M50,20190715,114.99,115.99,112.22,113.2,1143
MAANALU,20190715,78.9,83,78.1,79.3,4430
MADHAV,20190715,34,34,31.05,32.65,1859
MADHUCON,20190715,5.75,5.85,5.55,5.6,11371
MADRASFERT,20190715,22.65,22.65,21.3,21.6,137815
MAGADSUGAR,20190715,124.35,124.4,116.55,117.6,33466
MAGMA,20190715,105.4,105.4,98.1,99.95,499191
MAGNUM,20190715,4.5,4.7,4.5,4.7,302
MAHABANK,20190715,15.9,16,15.75,15.8,213281
MAHASTEEL,20190715,140.25,149.85,139.5,145.5,7116
MAHESHWARI,20190715,253.8,259.75,251.5,258,62985
MAHINDCIE,20190715,214.65,222.4,214.1,219.9,70089
MAHLIFE,20190715,404,415,404,412.15,12067
MAHLOG,20190715,475,475,450,456.95,8236
MAHSCOOTER,20190715,4159.55,4179,4010,4150.45,6344
MAHSEAMLES,20190715,412,418.45,412,417.15,6234
MAITHANALL,20190715,526.7,532.4,507.7,511.1,21471
MAJESCO,20190715,567.65,587.1,565.95,572.05,68806
MALUPAPER,20190715,20.1,20.8,20.1,20.1,868
MAN50ETF,20190715,116,116.65,116,116.6,72
MANAKALUCO,20190715,5.7,6.2,5.5,5.8,9283
MANAKCOAT,20190715,4,4.1,3.95,4.1,2112
MANAKSIA,20190715,35,36.65,34.75,35.75,10791
MANAKSTEEL,20190715,17.25,17.8,16.6,16.8,6001
MANALIPETC,20190715,23,23.7,21.5,22.65,246364
MANAPPURAM,20190715,129.8,131.3,126.05,128.45,3092192
MANGALAM,20190715,30.6,32.1,30.1,32.1,14586
MANGCHEFER,20190715,34.4,34.4,33.65,33.75,9571
MANGLMCEM,20190715,241.3,245,235.15,239.25,6036
MANGTIMBER,20190715,9.7,9.7,9.25,9.25,4700
MANINDS,20190715,50.05,51.1,49.75,50.15,32122
MANINFRA,20190715,28.3,28.85,27.85,28.1,71724
MANPASAND,20190715,33.4,33.4,33.4,33.4,13489
MANUGRAPH,20190715,18.05,18.45,17.4,18.45,3163
MARALOVER,20190715,19.1,20.65,18.55,18.85,32974
MARATHON,20190715,88.05,88.3,85.25,86.3,7885
MARICO,20190715,371,372.55,368.15,369.4,768836
MARKSANS,20190715,19.05,19.55,18.85,18.9,358591
MARUTI,20190715,5980,6096,5955,6079.7,675004
MASFIN,20190715,605.55,608.7,587.5,595.05,2686
MASKINVEST,20190715,38.95,38.95,38.95,38.95,422
MASTEK,20190715,470.9,474.9,456.95,467.4,27343
MATRIMONY,20190715,594.85,600.55,586,589.45,846
MAWANASUG,20190715,44.55,44.6,41.85,42.15,187402
MAXINDIA,20190715,64.55,65.3,64.15,64.3,64295
MAXVIL,20190715,40.35,41.5,40.15,40.45,18351
MAYURUNIQ,20190715,269,271,266,268.65,3884
MAZDA,20190715,402,406.9,393.05,403.55,1096
MBECL,20190715,2.5,2.5,2.45,2.5,21332
MBLINFRA,20190715,6.85,6.95,6.7,6.9,11674
MCDHOLDING,20190715,17.25,17.7,17,17.1,10078
MCDOWELL-N,20190715,587,592.6,580.05,587.3,958019
MCLEODRUSS,20190715,12.1,12.1,12.1,12.1,411829
MCX,20190715,831,834.75,812.1,819,149407
MEGASOFT,20190715,7.2,7.7,7.15,7.55,33621
MEGH,20190715,61.65,61.8,59.3,59.65,423486
MENONBE,20190715,74.6,76.4,71.9,72.4,9468
MEP,20190715,31.8,32.15,30.85,31.3,995063
MERCATOR,20190715,1.85,1.85,1.8,1.85,468182
METALFORGE,20190715,9.9,9.9,9.05,9.05,30416
METROPOLIS,20190715,1064,1064,1030,1043.6,12669
MFSL,20190715,422.7,426.55,408,414,383450
MGL,20190715,805,808.9,789,794.85,136692
MHRIL,20190715,236,236,227.1,229.55,11847
MIC,20190715,0.75,0.75,0.7,0.7,14895
MIDHANI,20190715,121.55,124,120.6,120.95,36558
MIL,20190715,11.55,11.55,10.45,11.55,20841
MINDACORP,20190715,102.05,107,101.15,105.2,57981
MINDAIND,20190715,309,322.5,309,320.35,184463
MINDTECK,20190715,40,41.45,37.7,38.05,10505
MINDTREE,20190715,758,762.15,743.1,759.95,668345
MIRCELECTR,20190715,15.65,16.1,15.65,15.75,40109
MIRZAINT,20190715,61,63.9,61,63,91649
MMFL,20190715,444.25,450,434.05,440.25,2212
MMTC,20190715,23,23,22.45,22.6,224198
MODIRUBBER,20190715,42.25,42.25,41,41,449
MOHITIND,20190715,5.9,6.1,5.85,5.85,281
MOHOTAIND,20190715,18.8,19.85,18.8,18.8,10302
MOIL,20190715,151.5,153.35,147.6,148.5,93608
MOLDTECH,20190715,53,54.95,52.45,52.6,5300
MOLDTKPAC,20190715,267,268.55,256.05,259,27440
MONSANTO,20190715,2199,2203.55,2133.05,2182.2,2151
MONTECARLO,20190715,291.95,294.9,290,291.25,4265
MORARJEE,20190715,12.1,12.1,11.05,11.15,6712
MOREPENLAB,20190715,17.5,17.85,17.1,17.25,280299
MOTHERSUMI,20190715,118.6,120.55,117.4,118.5,3163649
MOTILALOFS,20190715,668.55,675,660,664.55,11026
MOTOGENFIN,20190715,40.5,40.9,40.5,40.9,402
MPHASIS,20190715,940,947.25,931.2,935.3,240010
MPSLTD,20190715,583.9,585,571.05,583.1,5414
MRF,20190715,55810,56321.55,55810,56132.4,4232
MRO-TEK,20190715,25.55,27.45,25.55,27.35,265
MRPL,20190715,60.1,61.3,59.25,60.15,357138
MSPL,20190715,6.6,6.85,6.4,6.45,5791
MSTCLTD,20190715,101.4,101.4,96.75,99.75,28369
MTEDUCARE,20190715,34.5,35.15,31.15,33.15,92416
MTNL,20190715,8,8.05,7.4,7.45,1859744
MUKANDENGG,20190715,15.8,15.8,14.1,14.65,16615
MUKANDLTD,20190715,36.15,36.8,31.85,32.25,103281
MUKTAARTS,20190715,36,37.4,35,35.7,25864
MUNJALAU,20190715,40.5,40.5,39,39.05,18186
MUNJALSHOW,20190715,143.6,144,137.8,139.35,8630
MURUDCERA,20190715,17.9,18.35,17.3,17.65,12909
MUTHOOTCAP,20190715,635.4,635.4,601.25,606.05,10111
MUTHOOTFIN,20190715,617.95,622.5,602,613.35,669794
MVL,20190715,0.2,0.2,0.15,0.2,94652
N100,20190715,534.9,541.8,532.2,541.58,8848
NACLIND,20190715,29.05,29.7,28.55,29,11171
NAGAFERT,20190715,4.85,4.85,4.55,4.6,102281
NAGAROIL,20190715,0.3,0.3,0.25,0.25,486456
NAGREEKCAP,20190715,8.2,9.2,8,8.4,126
NAGREEKEXP,20190715,17.6,17.7,16.25,17.2,1515
NAHARCAP,20190715,76.05,76.05,75.25,75.25,1257
NAHARINDUS,20190715,31.15,31.55,29.75,30.15,5633
NAHARPOLY,20190715,32.4,33.25,32.25,32.85,562
NAHARSPING,20190715,65.05,66.05,63.9,65.5,11745
NATCOPHARM,20190715,532.1,540.85,521.95,526.6,68279
NATHBIOGEN,20190715,407.05,407.95,392.25,397.6,14248
NATIONALUM,20190715,47.65,47.8,46.6,46.9,6530359
NATNLSTEEL,20190715,3,3.15,3,3,907
NAUKRI,20190715,2201.15,2247,2184.05,2233.05,155229
NAVINFLUOR,20190715,650.5,662.8,641.1,643,17226
NAVKARCORP,20190715,24.95,25,23.4,23.7,139219
NAVNETEDUL,20190715,105.5,108,105.5,106.5,17507
NBCC,20190715,55.5,56.15,53.75,54,6831941
NBIFIN,20190715,1377.05,1398,1356.7,1390.75,1019
NBVENTURES,20190715,89.55,96.65,89.1,94.6,180892
NCC,20190715,87.5,87.8,83.8,84.5,9321598
NCLIND,20190715,122.2,124,121.8,122.45,8250
NDGL,20190715,650,650,631.6,631.65,112
NDL,20190715,36.7,36.7,34.55,35.8,20474
NDTV,20190715,34.3,34.8,33.85,34.3,4100
NECCLTD,20190715,6.15,6.15,5.9,6.1,22784
NECLIFE,20190715,15.35,15.85,14.75,14.85,158283
NELCAST,20190715,47.9,47.9,45.6,46.75,13199
NELCO,20190715,287.65,297,287.6,291.3,26095
NEOGEN,20190715,340.1,360,340.1,351.5,42525
NESCO,20190715,560.5,567.8,560,560.75,10013
NESTLEIND,20190715,11689,11689,11465.6,11484.45,19432
NETWORK18,20190715,25.4,25.45,24.8,25.2,104895
NEULANDLAB,20190715,521,527,511.1,514.15,3836
NEWGEN,20190715,299.8,299.8,289.05,290.55,7046
NEXTMEDIA,20190715,13.8,14.5,12.65,13.35,1977
NFL,20190715,34.7,34.95,33.8,33.95,298311
NH,20190715,231.05,231.05,221.55,223.1,77864
NHPC,20190715,24.1,24.4,24,24.3,843479
NIACL,20190715,140.7,141.4,138.1,138.85,69619
NIBL,20190715,16.15,16.15,12.4,12.4,81487
NIFTYBEES,20190715,1225,1225,1217,1222.16,23831
NIITLTD,20190715,99.6,100.35,98,99,121672
NIITTECH,20190715,1354,1354,1342.25,1345.8,379597
NILAINFRA,20190715,6.45,6.55,5.9,6.1,231331
NILASPACES,20190715,1.9,2,1.9,1.9,73508
NILKAMAL,20190715,1165,1165,1128.1,1142.4,5847
NIPPOBATRY,20190715,444.05,445.05,435,437.55,718
NITCO,20190715,31.3,31.3,29.2,29.45,58813
NITESHEST,20190715,1.85,1.95,1.85,1.95,105948
NITINFIRE,20190715,0.6,0.6,0.5,0.55,80164
NITINSPIN,20190715,67.7,70.35,67.5,69.4,24153
NKIND,20190715,33.25,35,33.25,33.25,204
NLCINDIA,20190715,67.6,67.8,64.55,65.1,706319
NMDC,20190715,112.1,114.4,110.55,112.55,3909488
NOCIL,20190715,111,111.3,107.55,107.75,222488
NOIDATOLL,20190715,3.6,3.7,3.45,3.55,28519
NRAIL,20190715,176.25,183,176.25,181.2,7524
NRBBEARING,20190715,151.5,152.9,150.05,150.35,6516
NSIL,20190715,992,1049,990,999.2,226
NTL,20190715,0.6,0.6,0.6,0.6,1000
NTPC,20190715,128,128.95,127.3,127.95,5852788
NUCLEUS,20190715,327.5,330,323.8,324.45,4441
OAL,20190715,179,208,179,208,211
OBEROIRLTY,20190715,559.55,573.7,555.35,569.1,263386
OCCL,20190715,1148.05,1156.65,1145.05,1146.1,692
OFSS,20190715,3265.1,3395,3263.9,3381.55,24374
OIL,20190715,172.15,173.95,170.7,172.5,1011982
OILCOUNTUB,20190715,7.6,7.8,7.5,7.55,9233
OISL,20190715,8.5,8.5,8.1,8.5,192519
OLECTRA,20190715,201.45,201.45,191.5,192.55,25426
OMAXAUTO,20190715,44.9,46.95,43.35,43.85,20748
OMAXE,20190715,200,201.75,199.65,201.2,232626
OMKARCHEM,20190715,7.05,7.15,6.7,6.8,40375
OMMETALS,20190715,18.1,18.8,17.4,17.5,26674
ONEPOINT,20190715,25,29,23.05,24.3,3066
ONGC,20190715,150,151.7,148.8,150.7,8465078
ONMOBILE,20190715,31.15,32,30,30.45,64437
ONWARDTEC,20190715,68,68,65.65,65.85,2516
OPTIEMUS,20190715,63.25,63.5,59.3,61.7,33021
OPTOCIRCUI,20190715,4.35,4.45,4.15,4.2,457037
ORBTEXP,20190715,112,112,103.8,110.9,3224
ORICONENT,20190715,19,19.05,18.1,18.3,15190
ORIENTABRA,20190715,18.15,18.75,17.2,17.5,12613
ORIENTALTL,20190715,12.95,13.45,12.5,12.9,108928
ORIENTBANK,20190715,89.8,89.8,85.75,86.6,1304564
ORIENTBELL,20190715,131.35,137,129,132.05,4079
ORIENTCEM,20190715,109,109.5,105.5,108.35,52881
ORIENTELEC,20190715,159.9,165,156,160,112672
ORIENTHOT,20190715,37.5,37.75,37,37.25,13872
ORIENTLTD,20190715,126.7,126.7,118.4,122.95,365
ORIENTPPR,20190715,28,28.2,27.25,27.4,232103
ORIENTREF,20190715,202.8,204.55,200,201.6,9274
ORISSAMINE,20190715,708.95,728.8,697,708.8,5087
ORTEL,20190715,1.55,1.55,1.45,1.45,3810
ORTINLABSS,20190715,12.45,12.45,11.55,11.65,5163
OSWALAGRO,20190715,7.25,7.25,6.05,6.3,22274
PAGEIND,20190715,20650.05,20880,20491,20602.95,21140
PAISALO,20190715,387.35,392.4,377.2,383.4,19507
PALASHSECU,20190715,37.4,41.9,37.4,38.9,176
PALREDTEC,20190715,26.8,27.65,25.6,25.75,3433
PANACEABIO,20190715,151.4,154.95,150.35,150.8,31860
PANAMAPET,20190715,90,96,88.2,88.5,5683
PAPERPROD,20190715,270,271.9,256,257.55,24662
PARABDRUGS,20190715,1,1,0.9,0.9,16552
PARACABLES,20190715,10.8,11.1,10.7,10.8,13007
PARAGMILK,20190715,263.9,270,257.3,259.65,354140
PARSVNATH,20190715,5.35,5.35,4.85,4.85,775295
PATELENG,20190715,18.55,19.1,18.05,18.45,68572
PATINTLOG,20190715,35.9,37,35.5,36.1,4360
PATSPINLTD,20190715,8.15,8.15,7.65,7.7,4958
PCJEWELLER,20190715,39.45,39.95,38.5,39,6195888
PDMJEPAPER,20190715,11.85,12,11.5,11.7,15452
PDPL,20190715,4.25,4.65,4.25,4.6,649
PDSMFL,20190715,319.8,337.9,319.8,335.45,6730
PEARLPOLY,20190715,13.5,13.5,13.5,13.5,6650
PEL,20190715,1946.15,2089.95,1946.15,2078,2160965
PENIND,20190715,33.15,33.2,32.4,32.65,31777
PENINLAND,20190715,5.65,5.9,5.65,5.7,39202
PERSISTENT,20190715,624,624.7,615.75,621.35,13477
PETRONENGG,20190715,6.45,6.45,6.15,6.2,269
PETRONET,20190715,247.8,248.85,245.25,246.05,1909691
PFC,20190715,124.6,125.4,122.8,125.05,3872338
PFIZER,20190715,3178.9,3197,3136,3182.8,6710
PFOCUS,20190715,49.8,51.9,49.15,49.35,7610
PFS,20190715,14.25,14.75,14.25,14.5,319007
PGEL,20190715,51,52.95,45.95,48.95,57259
PGHH,20190715,10900,10990,10856.5,10951.1,2804
PGHL,20190715,4294,4369,4279.95,4323.65,16140
PGIL,20190715,158,164.7,158,161,1063
PHILIPCARB,20190715,114,116.75,113.55,115.65,426975
PHOENIXLTD,20190715,649.55,657.95,629,632.55,10703
PIDILITIND,20190715,1186,1207.95,1180.55,1201.8,372252
PIIND,20190715,1149.55,1154,1135.95,1141.6,59604
PILANIINVS,20190715,2042,2043.05,1992,2013.9,2414
PILITA,20190715,9.35,9.35,8.7,9.05,453775
PIONDIST,20190715,118.75,121.9,117.6,117.85,4329
PIONEEREMB,20190715,21.55,21.55,21,21.55,3650
PIRPHYTO,20190715,24.3,25.7,24.3,25.7,220
PITTIENG,20190715,46.5,47.7,45,45.5,19333
PKTEA,20190715,138,138,132.05,132.15,96
PLASTIBLEN,20190715,171.95,176,171.05,175,4723
PNB,20190715,75,75.25,72.7,73.45,21449333
PNBGILTS,20190715,37.7,38.6,37.7,38.25,291764
PNBHOUSING,20190715,767,773.35,740.1,753.75,77619
PNC,20190715,15.5,15.5,14.7,14.8,1576
PNCINFRA,20190715,189.6,194.9,188,193.4,176064
PODDARHOUS,20190715,486,500,476,476.15,131
PODDARMENT,20190715,153,160,151.5,154.6,4306
POKARNA,20190715,134.05,135.15,130.5,134.5,16581
POLYCAB,20190715,615.5,620.75,612.2,615.5,26241
POLYMED,20190715,182.95,189.15,178,179.65,3573
POLYPLEX,20190715,501.95,507.7,494.35,496.3,47875
PONNIERODE,20190715,120.5,123.95,118,118.05,306
POWERGRID,20190715,205.65,206.75,202.9,204.95,3744078
POWERMECH,20190715,936.05,936.15,912,917.1,10487
PPAP,20190715,225.5,247.15,225.4,226.9,24943
PPL,20190715,92.9,93.15,85,89.4,48565
PRABHAT,20190715,67.8,67.8,65.05,66.9,32667
PRADIP,20190715,1.15,1.15,1.15,1.15,3000
PRAENG,20190715,7.2,7.2,6.7,6.75,1404
PRAJIND,20190715,128.8,128.8,124.35,124.9,845940
PRAKASH,20190715,56.9,56.9,53.5,53.85,365697
PRAKASHCON,20190715,3.1,3.35,2.8,2.95,475330
PRAKASHSTL,20190715,0.25,0.25,0.25,0.25,323478
PRAXIS,20190715,89.05,89.4,87.5,88,1953
PRECAM,20190715,50,51,46.5,47.1,29216
PRECOT,20190715,30.55,30.55,30.55,30.55,40
PRECWIRE,20190715,177.05,181.9,175.55,176.75,3446
PREMEXPLN,20190715,190.15,192.5,188,188.5,1917
PREMIER,20190715,4,4.2,3.8,4.05,1041
PREMIERPOL,20190715,23.8,23.8,22.1,22.25,334
PRESSMN,20190715,24.3,25.1,24.2,24.4,7287
PRESTIGE,20190715,273.95,274.5,266.2,271.15,43285
PRICOLLTD,20190715,31.8,32.2,30.7,31,66239
PRIMESECU,20190715,36.9,39.7,36.1,39.25,51164
PROSEED,20190715,0.25,0.25,0.25,0.25,8924
PROVOGE,20190715,1.7,1.7,1.7,1.7,25053
PROZONINTU,20190715,18,18.25,16.85,16.9,32726
PRSMJOHNSN,20190715,91.55,92.2,91.25,91.55,49162
PSB,20190715,25.9,26,24.7,24.95,80825
PSL,20190715,0.8,0.85,0.75,0.8,20292
PSPPROJECT,20190715,532.15,536.85,525.9,532.45,9859
PSUBNKBEES,20190715,353,353,341,341.36,1407
PTC,20190715,64,64.7,63.6,64.2,348312
PTL,20190715,42,42.3,41.7,41.85,28505
PUNJABCHEM,20190715,609,628,599.9,607.75,7777
PUNJLLOYD,20190715,1.35,1.4,1.3,1.3,264588
PURVA,20190715,67.7,69.15,67.05,67.8,41010
PVR,20190715,1747.6,1749.85,1711.5,1726.2,177359
QGOLDHALF,20190715,1519.85,1520,1514,1519.9,398
QNIFTY,20190715,1181.5,1183,1181.5,1181.5,21
QUESS,20190715,490.1,512,485.6,503.85,1896098
QUICKHEAL,20190715,154.5,156.65,151,152.8,60835
QUINTEGRA,20190715,0.95,0.95,0.95,0.95,158
RADAAN,20190715,1.45,1.5,1.4,1.45,29701
RADICO,20190715,289,289,281.5,282.85,134209
RADIOCITY,20190715,57.75,57.9,56.7,57.5,13679
RAIN,20190715,95.5,96.6,91.85,92.8,531765
RAJESHEXPO,20190715,693,696.7,684.25,684.65,288375
RAJSREESUG,20190715,21.2,22.55,21,22,10745
RALLIS,20190715,154,156.75,151.5,153.65,48009
RAMANEWS,20190715,16.65,17.7,16.65,17,25640
RAMASTEEL,20190715,80.55,84.95,80.25,84.2,91642
RAMCOCEM,20190715,773,782,761.05,777.05,151877
RAMCOIND,20190715,190,196.3,190,191.1,24208
RAMCOSYS,20190715,209.95,212.05,206,208,5539
RAMGOPOLY,20190715,1.55,1.55,1.55,1.55,441
RAMKY,20190715,80.75,80.75,77,77.7,35362
RANASUG,20190715,2.85,2.85,2.7,2.7,120349
RANEENGINE,20190715,424.95,424.95,395.15,401.25,1171
RANEHOLDIN,20190715,1010.05,1024,995,1002.3,514
RATNAMANI,20190715,986.05,987.9,966.5,973.15,2444
RAYMOND,20190715,716.9,716.9,696.3,699.9,415019
RBL,20190715,606.25,646,602.6,614.65,7199
RBLBANK,20190715,647,647,603.4,606.1,4407005
RCF,20190715,55.9,56.5,54.55,54.9,571360
RCOM,20190715,1.85,1.85,1.75,1.75,26386552
RECLTD,20190715,150.3,151.8,148.35,149.75,6426815
REDINGTON,20190715,101.5,101.55,97.9,100,179734
REFEX,20190715,133.55,133.55,120.85,120.85,161477
RELAXO,20190715,422.3,426.75,418.6,423.25,32097
RELCAPITAL,20190715,58.05,58.8,53.6,54.1,16205562
RELCNX100,20190715,120,120,119.26,119.55,65
RELCONS,20190715,49.2,49.35,49.15,49.15,2578
RELDIVOPP,20190715,29.86,29.86,29.45,29.54,115
RELIANCE,20190715,1285,1289.5,1270.35,1276.1,4873164
RELIGARE,20190715,43,43.5,41.85,41.85,54332
RELINFRA,20190715,51.15,51.7,48.5,49.1,16811709
RELNV20,20190715,558.9,570,558.9,567.75,6621
REMSONSIND,20190715,99,99.4,95.25,96.75,5330
RENUKA,20190715,9,9.35,8.9,8.95,306018
REPCOHOME,20190715,374,378.35,361.5,367.8,76714
REPRO,20190715,533,544.15,521.1,526.8,1972
RESPONIND,20190715,91.8,91.8,89.85,90.15,193570
RETFMID150,20190715,62.5,64.9,61,61.21,75087
REVATHI,20190715,414.4,414.4,395.4,402.1,52
RGL,20190715,256.35,274,256,265.25,1796
RHFL,20190715,12.4,12.55,11.85,12.05,242122
RICOAUTO,20190715,54.6,54.7,52.3,53.25,144986
RIIL,20190715,284,285.7,276.8,280.55,100314
RITES,20190715,286.9,290,286.2,287.7,366522
RKDL,20190715,7.05,7.45,7.05,7.05,15719
RKFORGE,20190715,451.7,482,451.7,477.5,35811
RMCL,20190715,6.35,6.4,5.85,6.05,290814
RML,20190715,298,303,295.8,298.1,2874
RNAM,20190715,225.55,227.3,225.5,226.95,1254512
RNAVAL,20190715,4,4,3.7,3.8,549882
ROHLTD,20190715,91.95,91.95,87.45,88.25,10987
ROLLT,20190715,1.85,1.85,1.85,1.85,683
ROLTA,20190715,5.25,5.4,5.1,5.25,156085
ROSSELLIND,20190715,42.1,42.95,42,42.05,947
RPGLIFE,20190715,219.7,220,217,217.25,1132
RPOWER,20190715,4.25,4.3,4,4.05,14342324
RPPINFRA,20190715,106.65,114.5,105,113.15,13259
RRSLGETF,20190715,19.99,20.02,19.94,20.01,3004
RSSOFTWARE,20190715,19.5,20.1,19.5,19.55,10548
RSWM,20190715,141.5,141.5,132.5,136.7,19157
RSYSTEMS,20190715,42.2,43.6,42.2,43.2,7954
RTNINFRA,20190715,2.05,2.1,2.05,2.1,185892
RTNPOWER,20190715,1.7,1.75,1.65,1.65,491250
RUBYMILLS,20190715,199.8,199.85,189,190.15,2220
RUCHINFRA,20190715,2.3,2.3,2.1,2.15,10867
RUCHIRA,20190715,86.6,87.95,85,85.45,13531
RUCHISOYA,20190715,4.65,4.8,4.5,4.55,833725
RUPA,20190715,234.2,237,227,229.35,10234
RUSHIL,20190715,249.7,249.7,228,228.15,11010
RVNL,20190715,26.15,26.2,25.55,25.6,3498001
SABTN,20190715,2.75,2.75,2.55,2.55,5017
SADBHAV,20190715,184.5,184.5,167.55,177.05,502107
SADBHIN,20190715,59.3,60.6,54.55,55.45,18556
SAGARDEEP,20190715,61,61,56.7,56.7,1504
SAGCEM,20190715,622,648.8,621.95,643.05,3111
SAIL,20190715,47.45,47.5,46.15,46.6,16954119
SAKAR,20190715,55.25,59,55.2,59,1317
SAKHTISUG,20190715,9.3,9.5,9.05,9.1,8686
SAKSOFT,20190715,310,313.75,304,306.2,3539
SAKUMA,20190715,18.3,18.6,17.65,18.1,936231
SALASAR,20190715,154.5,167.6,146.8,159.75,61884
SALONA,20190715,82.05,84.85,80.05,80.05,570
SALSTEEL,20190715,3.5,3.5,3.05,3.2,20217
SALZERELEC,20190715,123.15,124.55,121.6,122.4,3726
SAMBHAAV,20190715,3.55,3.55,3.4,3.45,10398
SANCO,20190715,17.85,17.9,17.15,17.6,14292
SANDESH,20190715,653.4,653.4,635.15,645.4,222
SANDHAR,20190715,278.1,289,278.1,286.85,1460
SANGAMIND,20190715,50.4,50.9,47.05,48.8,10102
SANGHIIND,20190715,64.1,64.85,62.35,62.85,227096
SANGHVIFOR,20190715,17.8,19.25,17.75,19.15,1624
SANGHVIMOV,20190715,109.2,111.15,108.3,109.1,16960
SANGINITA,20190715,81.5,82.45,79.5,79.5,27679
SANOFI,20190715,5781.5,5835,5728.1,5794.95,3536
SANWARIA,20190715,4.6,4.65,4.05,4.1,2899814
SARDAEN,20190715,201.1,204.5,200.1,201.55,7517
SAREGAMA,20190715,526.05,536.8,524.1,527.4,6181
SARLAPOLY,20190715,25.05,25.55,24.25,24.45,10096
SASKEN,20190715,651.1,660,648,655.25,2386
SASTASUNDR,20190715,105.75,106,99.1,103.7,1752
SATHAISPAT,20190715,6.4,6.4,6.1,6.1,1050
SATIN,20190715,270.75,280.6,270.5,274.65,17660
SBIETFQLTY,20190715,93.44,93.44,92.5,93.24,565
SBILIFE,20190715,780.5,794.9,766,783.55,585738
SBIN,20190715,364.1,365,357.6,360.05,15665939
SCAPDVR,20190715,0.55,0.65,0.55,0.65,4193
SCHAEFFLER,20190715,4489,4548.8,4430.2,4449.85,1557
SCHAND,20190715,74,75.55,73.4,74.25,9131
SCHNEIDER,20190715,91.55,91.7,89.1,89.8,33957
SCI,20190715,30.6,30.9,30.15,30.35,186862
SDBL,20190715,118.15,126,117.5,123.05,19372
SEAMECLTD,20190715,455.15,470,455,468.8,4619
SELAN,20190715,162.15,166.35,162.15,164.8,24409
SELMCL,20190715,0.75,0.85,0.65,0.7,682331
SEPOWER,20190715,3.45,3.75,3.45,3.75,432
SEQUENT,20190715,67.6,68.35,66.6,66.9,56082
SESHAPAPER,20190715,975,993.95,968.25,972.05,3510
SETCO,20190715,17.1,17.1,14.9,15.35,223604
SETF10GILT,20190715,190,190,190,190,10
SETFGOLD,20190715,3078.8,3100.5,3078.75,3099.85,4116
SETFNIF50,20190715,120,120,118.05,118.82,28825
SETFNIFBK,20190715,310,310,307.23,308.39,127239
SETFNN50,20190715,280,280,275.13,277.14,1146
SEYAIND,20190715,410,457.5,410,453.4,11828
SFL,20190715,1282.1,1330,1270,1286.8,79966
SGL,20190715,11.6,11.6,10.6,11.6,22684
SHAHALLOYS,20190715,11.35,11.85,10.65,11.45,1937
SHAKTIPUMP,20190715,360.9,366.9,353,353.4,12749
SHALBY,20190715,97.15,100.7,93,94.9,154976
SHALPAINTS,20190715,74.55,75.95,73.3,74.05,12786
SHANKARA,20190715,378.1,385.95,368,371.65,21075
SHANTIGEAR,20190715,114.95,114.95,106.05,108.1,13307
SHARDACROP,20190715,315.65,316,308.8,313.2,2747
SHARDAMOTR,20190715,1206.85,1226.3,1131.15,1135.55,2418
SHARIABEES,20190715,255,258,246.79,249.52,56
SHEMAROO,20190715,305.05,317.55,302.45,313,42527
SHILPAMED,20190715,350,357.6,346.5,356.1,152107
SHIRPUR-G,20190715,16.7,16.7,15.2,15.2,15394
SHIVAMAUTO,20190715,27.05,27.05,26.1,26.35,34574
SHIVAMILLS,20190715,44.55,47.9,44.55,45.8,1695
SHIVATEX,20190715,133,133,126.1,130.5,1627
SHK,20190715,126.2,127.5,125.05,126.2,14708
SHOPERSTOP,20190715,475.1,484.95,464.5,476.2,12589
SHREECEM,20190715,21369.8,21543.05,21131.9,21464.8,8627
SHREEPUSHK,20190715,99,103.25,99,100.6,7052
SHREERAMA,20190715,6.45,7.5,5.05,5.3,314341
SHREYANIND,20190715,140.1,140.3,131.65,134.8,12388
SHREYAS,20190715,141,143.05,138,138.45,3061
SHRIPISTON,20190715,860,874.95,850.05,867.15,88
SHRIRAMCIT,20190715,1502.9,1503.5,1477.1,1485.2,1420
SHRIRAMEPC,20190715,8.5,8.75,8.25,8.45,60130
SHYAMCENT,20190715,3.5,4.05,3.5,3.95,21515
SICAGEN,20190715,31,31.5,26.35,27.8,348206
SICAL,20190715,96.25,98.8,92.05,97.1,3460
SIEMENS,20190715,1236,1238.95,1206.4,1216.5,406968
SIGIND,20190715,27.2,28.3,26.5,27.7,17648
SIL,20190715,14.5,15.15,14.5,15.1,4575
SILINV,20190715,171.1,171.2,165.3,171,208
SIMBHALS,20190715,6.9,6.9,5.7,5.95,123814
SIMPLEXINF,20190715,102.75,103.35,98,98.1,34943
SINTEX,20190715,3.1,3.1,2.95,3,2180303
SIS,20190715,863,875,845.1,864.75,758
SITASHREE,20190715,0.35,0.4,0.35,0.4,6261
SITINET,20190715,2.3,2.5,2.3,2.4,638838
SIYSIL,20190715,301.05,302,300,301.2,2432
SJVN,20190715,26.35,26.55,25.75,26.25,1184082
SKFINDIA,20190715,1968.2,1974.9,1940.15,1945.35,1199
SKIL,20190715,7.15,7.35,7.1,7.15,2832
SKIPPER,20190715,56.25,58,56,57.15,11245
SKMEGGPROD,20190715,36.5,37.05,36,36.1,8598
SMARTLINK,20190715,90.1,90.1,85.6,88,808
SMLISUZU,20190715,683.7,683.7,655,661.6,6376
SMPL,20190715,0.3,0.35,0.3,0.35,13651
SMSLIFE,20190715,407.25,413.6,399,400.95,827
SMSPHARMA,20190715,54,54.05,47.8,49,103593
SNOWMAN,20190715,34,34.35,33.65,33.9,149377
SOBHA,20190715,569.95,574.9,565.25,570.2,92639
SOLARA,20190715,433.55,436.75,423,423.9,13606
SOLARINDS,20190715,1185.5,1185.5,1145.45,1165.4,6790
SOMANYCERA,20190715,424,427.9,417.1,425.05,20472
SOMATEX,20190715,2.8,2.8,2.8,2.8,3000
SOMICONVEY,20190715,16.95,16.95,15.1,15.6,1719
SONATSOFTW,20190715,355,355,344,346.85,56301
SORILINFRA,20190715,172,174,162,163.55,31255
SOTL,20190715,1020,1040,1015.05,1030.75,450
SOUTHBANK,20190715,13.2,13.25,13,13.05,3197770
SPAL,20190715,290,290,281.6,287.45,2814
SPARC,20190715,126.2,149.85,126.2,148.55,6742138
SPCENET,20190715,1,1,1,1,8434
SPECIALITY,20190715,73,73,67.25,68.5,33626
SPENCERS,20190715,88.05,90.2,85.5,85.75,139792
SPENTEX,20190715,0.65,0.65,0.6,0.6,9805
SPIC,20190715,20.85,21.5,20.5,20.55,25708
SPICEMOBI,20190715,7.8,7.8,7.8,7.8,2
SPLIL,20190715,38.2,39.6,37.6,38.65,30114
SPMLINFRA,20190715,16.25,17.35,16.25,17.35,35749
SPTL,20190715,6.3,6.4,6.2,6.3,672049
SPYL,20190715,0.2,0.25,0.2,0.2,119138
SREEL,20190715,170,172.2,166.6,168.7,2005
SREINFRA,20190715,16.6,17.1,16.4,16.9,378881
SRF,20190715,2755,2798,2662,2686.1,321099
SRHHYPOLTD,20190715,113.6,113.6,102.55,105,4782
SRIPIPES,20190715,181,182.45,178.5,179.05,24554
SRTRANSFIN,20190715,1055.75,1063,1035,1058.05,893659
SSWL,20190715,785.3,788.75,773,782.75,7693
STAMPEDE,20190715,0.85,0.85,0.75,0.75,56306
STAR,20190715,378.7,381.15,366.1,371.25,854815
STARCEMENT,20190715,114.7,115,112.75,113.1,10413
STARPAPER,20190715,104.1,104.85,100.25,100.65,24816
STCINDIA,20190715,109.15,109.8,106.45,107.2,52238
STEELCITY,20190715,44,44,40.75,41.2,5815
STEELXIND,20190715,11.5,11.7,10.85,11.1,5524
STEL,20190715,82.5,83,78.3,78.7,1685
STERTOOLS,20190715,205.25,209.5,204.05,208.45,1694
STINDIA,20190715,6.55,6.55,6.55,6.55,300
STRTECH,20190715,164.7,165.6,161.55,163.05,696723
SUBCAPCITY,20190715,6.7,6.7,6.7,6.7,10
SUBEX,20190715,5.95,6.15,5.95,6,517816
SUBROS,20190715,240,242.95,223.7,229.95,11425
SUDARSCHEM,20190715,321.1,324.9,306.9,315.8,13780
SUJANAUNI,20190715,0.15,0.2,0.15,0.15,22926
SUMEETINDS,20190715,2.7,2.75,2.55,2.7,48917
SUMMITSEC,20190715,465.45,479.05,463,465.6,636
SUNCLAYLTD,20190715,2242.05,2343.9,2230,2265.25,1156
SUNDARAM,20190715,1.65,1.7,1.6,1.65,434051
SUNDARMFIN,20190715,1634,1634,1597.9,1614.85,37737
SUNDARMHLD,20190715,82.45,84.7,81.95,83.05,7966
SUNDRMBRAK,20190715,297.45,306.9,295,298.95,1525
SUNDRMFAST,20190715,474,482.7,469.5,472,456127
SUNFLAG,20190715,35,35.8,34.2,34.4,23594
SUNILHITEC,20190715,0.4,0.4,0.35,0.35,726137
SUNPHARMA,20190715,416.25,427.7,413.65,422.95,18269604
SUNTECK,20190715,452,456.6,440.15,443.05,106655
SUNTV,20190715,481.6,481.6,468.25,474.15,825887
SUPERHOUSE,20190715,90.5,91.8,81,81.7,12232
SUPERSPIN,20190715,5.25,5.25,4.85,4.9,2982
SUPPETRO,20190715,198.2,201,198.15,199.65,5037
SUPRAJIT,20190715,205.9,205.9,200,200.9,14518
SUPREMEIND,20190715,1092.55,1096.9,1071,1082.65,7035
SUPREMEINF,20190715,22.6,22.6,22.55,22.6,8096
SURANASOL,20190715,7.45,7.45,6.8,6.8,16479
SURANAT&P,20190715,4.1,4.1,3.8,3.9,31443
SURYALAXMI,20190715,23.5,24.4,22.3,23.2,3582
SURYAROSNI,20190715,221,221.05,215.3,217.35,27698
SUTLEJTEX,20190715,28.75,28.85,27.75,28.05,27973
SUVEN,20190715,239.2,243.4,233.95,236.4,97750
SUZLON,20190715,5,5,4.8,4.8,6192700
SWANENERGY,20190715,104.6,104.75,103.2,104.35,76312
SWARAJENG,20190715,1321,1324,1275.1,1297.75,3079
SWELECTES,20190715,231.15,232.45,222.6,223.9,3500
SYMPHONY,20190715,1235,1235,1220,1229.25,4041
SYNCOM,20190715,1.4,1.45,1.4,1.4,4256
SYNDIBANK,20190715,40,40,39.05,39.3,1254545
SYNGENE,20190715,315,326.65,313.8,316.75,106777
TAINWALCHM,20190715,55.5,55.5,51.1,54.25,121
TAJGVK,20190715,189,189,183.55,185.45,4031
TAKE,20190715,126.3,128.5,124.25,125.4,184701
TALBROAUTO,20190715,141.55,144.3,140.1,141.2,2431
TALWALKARS,20190715,51,51.9,48.8,50.25,137215
TALWGYM,20190715,98,102,93.5,95.35,58015
TANLA,20190715,70.8,71.75,69,69.1,237124
TANTIACONS,20190715,2.45,2.45,2.35,2.35,2
TARAJEWELS,20190715,0.9,0.9,0.85,0.85,13323
TARMAT,20190715,28.55,28.55,27.35,27.75,5047
TASTYBITE,20190715,8950,9500,8950,9028.05,214
TATACHEM,20190715,602.8,610,591.25,594.6,1438286
TATACOFFEE,20190715,78,79.5,76.45,78,186737
TATACOMM,20190715,490.85,500,485.45,492.6,464258
TATAELXSI,20190715,855,857,808.85,816.5,1058298
TATAGLOBAL,20190715,260,260,253.5,254.3,1832470
TATAINVEST,20190715,879.95,879.95,852.15,855.05,9471
TATAMETALI,20190715,586,591,571.05,581.15,26224
TATAMOTORS,20190715,159,162.6,157.85,160.95,19924720
TATAMTRDVR,20190715,77.15,78.5,75.65,77.85,2120016
TATAPOWER,20190715,68.55,69.15,67,68.55,5917414
TATASPONGE,20190715,511.1,515,506.55,510.15,64408
TATASTEEL,20190715,478,478.25,463.35,468.3,7806079
TATASTLBSL,20190715,29.05,29.75,28.65,28.95,323976
TBZ,20190715,41.6,44.7,41.4,42.85,83779
TCI,20190715,293.15,293.7,290,292.35,2786
TCIDEVELOP,20190715,344,344.5,318,344.5,70
TCIEXP,20190715,632,633.85,610.05,622.8,21169
TCIFINANCE,20190715,12.35,12.35,10.5,11.35,15403
TCNSBRANDS,20190715,745.5,795.1,745.5,770.3,2749
TCPLPACK,20190715,333.9,335,325.05,331,187
TCS,20190715,2125,2153.6,2098,2145.7,2900415
TDPOWERSYS,20190715,148,153.35,148,152.5,6351
TEAMLEASE,20190715,3029,3041,2956,2966.45,12073
TECHM,20190715,675,680.7,665.85,677.9,1883164
TECHNOE,20190715,256,263.5,256,260,6329
TECHNOFAB,20190715,20.8,21.5,20.65,20.65,13005
TEJASNET,20190715,131.8,144.85,131.8,137.45,188333
TERASOFT,20190715,30.5,31.85,30.1,31.1,3212
TEXINFRA,20190715,46.4,46.4,41,42,18028
TEXMOPIPES,20190715,17.25,17.75,17,17.1,58673
TEXRAIL,20190715,57.1,58.2,56.4,56.55,58049
TFCILTD,20190715,67.75,69,65.25,65.95,206963
TFL,20190715,5.4,5.8,5.4,5.45,5055
TGBHOTELS,20190715,4.85,4.85,4.5,4.5,8688
THANGAMAYL,20190715,311,320,308.05,313.95,1453
THEINVEST,20190715,133.75,138,132.8,136.8,1098
THEMISMED,20190715,166.05,176.05,161.15,168.3,1482
THERMAX,20190715,1042.15,1048,1025.05,1045.1,17308
THOMASCOOK,20190715,194.8,197,189,190,359312
THYROCARE,20190715,481.1,484.15,463.45,465.25,3980
TI,20190715,13.2,13.9,12.7,13.8,103136
TIDEWATER,20190715,4921,4921,4841.1,4862.05,278
TIIL,20190715,400.5,415,400.5,413.45,2403
TIINDIA,20190715,408.9,408.9,397,404.45,91474
TIJARIA,20190715,12.5,12.5,10.55,10.9,18058
TIL,20190715,227.7,233.85,226,226.75,1407
TIMETECHNO,20190715,91.05,93.9,88.2,89.3,112458
TIMKEN,20190715,727.7,742.85,717.65,737.45,28168
TINPLATE,20190715,133.5,134.35,131,132.2,231227
TIPSINDLTD,20190715,57,58.1,56.3,57.2,925
TIRUMALCHM,20190715,74.95,74.95,72.8,73.7,78222
TITAN,20190715,1110,1110.05,1077.35,1089.4,2563929
TMRVL,20190715,16.8,16.8,13.2,13.45,54851
TNPETRO,20190715,34,34.25,33,33.15,33523
TNPL,20190715,177.8,177.8,174.9,176.3,12075
TOKYOPLAST,20190715,49,50.8,47,50.2,4999
TORNTPHARM,20190715,1551.5,1563,1540.1,1550.4,85389
TORNTPOWER,20190715,307.35,311.85,302.1,309.25,1556349
TPLPLASTEH,20190715,129.55,129.55,122.75,125.2,773
TREEHOUSE,20190715,5.2,5.5,5.1,5.35,36207
TREJHARA,20190715,14.45,16.45,14.45,15.1,868
TRENT,20190715,458.2,463.8,443.25,446.05,80705
TRF,20190715,116.9,116.9,109.05,110.7,30765
TRIDENT,20190715,61.15,61.5,60.3,60.7,231214
TRIGYN,20190715,61.25,63,58,58.3,59652
TRIL,20190715,10.55,10.8,10.15,10.5,32315
TRITURBINE,20190715,101,101.85,99,99.25,8305
TRIVENI,20190715,65.05,65.5,63.3,63.75,280697
TTKHLTCARE,20190715,590,590,555,558.85,1685
TTKPRESTIG,20190715,6450,6450,6250,6286.85,1815
TTL,20190715,43.55,44.65,42.65,42.7,936
TTML,20190715,3.7,3.95,3.65,3.85,907979
TV18BRDCST,20190715,23.3,23.75,23.2,23.5,1478301
TVSELECT,20190715,157.9,159.05,153.2,153.5,30808
TVSMOTOR,20190715,435.2,436.9,427.05,430.5,654862
TVSSRICHAK,20190715,1905,1914.85,1850,1897.6,1412
TVTODAY,20190715,277.4,280,274.9,278.6,12243
TVVISION,20190715,2.15,2.15,2.15,2.15,200
TWL,20190715,53.25,53.55,50.5,51.3,210985
UBL,20190715,1399,1399,1359,1362.6,278282
UCALFUEL,20190715,140.05,140.05,137.5,138.25,11820
UCOBANK,20190715,18.55,18.6,18,18.05,274699
UFLEX,20190715,230.05,233.4,228,231.6,24073
UFO,20190715,180.1,182.8,179,181.25,13162
UGARSUGAR,20190715,14.6,14.6,13.95,14,60897
UJAAS,20190715,5.45,5.6,5.1,5.15,81554
UJJIVAN,20190715,283.3,286.85,275.05,283.9,1532792
ULTRACEMCO,20190715,4576,4605,4532.3,4597,274936
UMANGDAIRY,20190715,49,50.65,48.25,48.7,23072
UMESLTD,20190715,1.45,1.45,1.45,1.45,500
UNICHEMLAB,20190715,179.65,179.65,177.05,178.85,23202
UNIENTER,20190715,85.55,86.4,82.55,86.25,11979
UNIONBANK,20190715,78.65,78.75,74.1,74.7,10650978
UNIPLY,20190715,65.8,65.8,63.55,64.05,868802
UNITECH,20190715,1.15,1.15,1.1,1.1,2847468
UNITEDBNK,20190715,10.05,10.15,9.9,9.95,143048
UNITEDTEA,20190715,295,300,295,298.9,72
UNIVCABLES,20190715,187,191.8,187,189.05,26132
UPL,20190715,634,650,621.5,647.4,4505796
URJA,20190715,2.25,2.55,2.25,2.55,2771347
USHAMART,20190715,29.1,29.75,29,29.15,70193
UTINEXT50,20190715,277.24,277.24,274,276.98,124
UTINIFTETF,20190715,1236,1246,1213,1222.7,137
UTISENSETF,20190715,416,416,408.7,409.95,476
UTTAMSTL,20190715,8.9,8.95,7.9,8.2,171538
UTTAMSUGAR,20190715,125,125,118,119.1,171093
UVSL,20190715,0.1,0.1,0.05,0.1,5759672
V2RETAIL,20190715,167.2,173.3,163,164.7,20517
VADILALIND,20190715,532.95,533.5,522,524.2,1900
VAIBHAVGBL,20190715,866,868.95,848,849.95,15268
VAKRANGEE,20190715,38.1,38.2,35.45,36.05,2558227
VARDHACRLC,20190715,41,42.4,40.7,40.9,20396
VARDMNPOLY,20190715,3.7,3.8,3.6,3.65,3852
VARROC,20190715,452.5,461.7,445,445.65,10309
VASCONEQ,20190715,14.45,14.45,13.6,13.75,77052
VASWANI,20190715,8.35,8.65,7.75,7.95,4602
VBL,20190715,966.95,968.7,951.5,954.4,11034
VEDL,20190715,167.75,167.75,162.65,166.75,7436769
VENKEYS,20190715,1572.9,1572.9,1521,1531.15,28870
VENUSREM,20190715,22.6,23.8,22.2,22.5,15459
VESUVIUS,20190715,1105,1105,1085,1099.05,3368
VETO,20190715,69.75,72.5,64.65,70.8,67581
VGUARD,20190715,247.95,250,234.5,239.75,703399
VHL,20190715,1880.05,1880.05,1762.65,1792.7,201
VICEROY,20190715,1.55,1.65,1.55,1.55,31207
VIDHIING,20190715,63.55,63.85,62.05,63.05,50585
VIJIFIN,20190715,0.5,0.55,0.5,0.5,148678
VIKASECO,20190715,5.15,5.35,4.95,4.95,790659
VIKASMCORP,20190715,2.9,3.15,2.75,3.05,264282
VIMTALABS,20190715,171.25,171.3,162.7,164.9,25157
VINATIORGA,20190715,2065,2100,2050.05,2093.75,13106
VINDHYATEL,20190715,1098.9,1108,1045.55,1058.9,5908
VINYLINDIA,20190715,70.65,72.55,70,70.3,3388
VIPCLOTHNG,20190715,16.05,16.3,15.4,15.7,28581
VIPIND,20190715,423,429,410.05,415.5,91690
VIPULLTD,20190715,41,43.9,40.85,42.55,113616
VISAKAIND,20190715,345.1,345.55,337.3,337.65,6602
VISASTEEL,20190715,5.6,6.1,5.6,5.9,1228
VISESHINFO,20190715,0.1,0.1,0.05,0.1,1170304
VISHNU,20190715,118.05,125.95,113.3,118.9,598
VIVIDHA,20190715,0.3,0.35,0.25,0.25,83103
VIVIMEDLAB,20190715,15.5,15.95,14.25,15.4,213323
VLSFINANCE,20190715,52.25,53.2,51.1,51.3,5602
VMART,20190715,2135,2149,2010.25,2038.6,17022
VOLTAMP,20190715,1114.05,1135,1112,1127.25,5098
VOLTAS,20190715,589.2,589.95,580,587.2,719927
VRLLOG,20190715,267.35,273.4,264.5,266.55,38123
VSSL,20190715,85,85,81.7,83.65,1515
VSTIND,20190715,3280.3,3280.3,3152.6,3250.9,2355
VSTTILLERS,20190715,1229.4,1241.5,1197.6,1205.2,1050
VTL,20190715,1040.1,1047,1035.25,1044,4742
WABAG,20190715,302.2,305.3,291.2,293.15,108902
WABCOINDIA,20190715,6180,6180,6116.2,6132.5,353
WALCHANNAG,20190715,81,81.5,79.5,80.05,82945
WANBURY,20190715,12.7,14,12.7,13.75,3400
WEBELSOLAR,20190715,24.55,25.2,24.3,24.4,22599
WEIZFOREX,20190715,446,497.9,440,452.25,606
WEIZMANIND,20190715,30.9,35.3,30.85,33.6,3170
WELCORP,20190715,138.35,140.2,135.25,136.5,223266
WELENT,20190715,115.4,117,112.6,114.2,137856
WELINV,20190715,155,177.95,151.05,177.95,8
WELSPUNIND,20190715,56.05,56.45,55.05,56.05,259596
WENDT,20190715,2481.95,2525.05,2449.95,2459.35,605
WHEELS,20190715,772.95,781.9,762.05,764.15,601
WHIRLPOOL,20190715,1550.5,1568.95,1548.1,1557.3,9815
WILLAMAGOR,20190715,20.25,20.7,18.8,18.8,2968
WINDMACHIN,20190715,20.3,21.75,20.15,21.7,370868
WIPL,20190715,82.9,82.9,82.9,82.9,3
WIPRO,20190715,260,262,255.9,259.9,4747449
WOCKPHARMA,20190715,355.4,358.8,351.1,352.35,385871
WONDERLA,20190715,276.95,276.95,269.15,271.05,11472
WSTCSTPAPR,20190715,228.5,230.35,222.75,223.95,61351
XCHANGING,20190715,51.9,53.3,51.35,52.35,4058
XELPMOC,20190715,61.9,63.4,60,61.4,1458
XLENERGY,20190715,0.7,0.7,0.7,0.7,25
XPROINDIA,20190715,32.1,32.1,27.5,28.25,15961
YESBANK,20190715,95,99.3,92.55,93.2,126736904
ZEEL,20190715,347.7,349.75,340.65,345.6,7224859
ZEELEARN,20190715,23.5,23.5,22,22.1,188737
ZEEMEDIA,20190715,12.45,12.45,12,12.2,329979
ZENITHBIR,20190715,0.35,0.45,0.35,0.45,45526
ZENITHEXPO,20190715,45.05,45.5,44.45,44.5,1671
ZENSARTECH,20190715,249,249.95,241.9,242.5,14616
ZENTEC,20190715,66.65,66.9,62.6,63.75,42809
ZICOM,20190715,1.1,1.15,1.1,1.1,14430
ZODIACLOTH,20190715,238,238,225,226.6,166
ZODJRDMKJ,20190715,31,31,30.15,30.15,40
ZUARI,20190715,131,133.2,129,129.1,12879
ZUARIGLOB,20190715,86,86,84,84.05,6154
ZYDUSWELL,20190715,1380,1382,1356.35,1367,3069
NSENIFTY,20190715,11614.75,11618.40,11532.30,11588.35,368788782,0
NIFTYJUNIOR,20190715,27039.60,27148.70,26929.70,27096.30,143758684,0
NIFTYMIDCAPLIQ15,20190715,4076.50,4082.75,4021.70,4064.30,112844610,0
NSE100,20190715,11712.65,11716.95,11634.65,11692.65,514667482,0
NIFTY200,20190715,6004.10,6006.25,5958.70,5988.50,884911251,0
NSE500,20190715,9499.25,9502.70,9427.85,9469.15,1033882365,0
NSEMIDCAP150,20190715,6173.20,6176.80,6097.85,6118.30,376703307,0
MIDCAP50,20190715,4747.25,4751.30,4659.65,4693.25,261159740,0
NSEMIDCAP,20190715,17179.65,17192.35,16919.60,17008.45,370243769,0
NIFTYSMALLCAP250,20190715,-,-,-,4975.80,-,0
NIFTYSMALLCAP50,20190715,-,-,-,2911.95,-,0
NSESMLCAP100,20190715,6091.50,6096.00,6024.70,6033.30,-,0
NIFTYLARGEMIDCAP250,20190715,-,-,-,5805.83,891370789,0
NIFTYMIDSMALLCAP400,20190715,-,-,-,5713.00,-,0
NIFTYAUTO,20190715,7659.65,7709.70,7628.70,7674.25,43579162,0
BANKNIFTY,20190715,30688.85,30695.70,30334.20,30445.95,223023061,0
NIFTYFINSERVICE,20190715,13386.85,13386.85,13285.50,13362.95,66514270,0
NIFTYFMGC,20190715,29288.95,29329.00,29023.85,29079.90,17628528,0
NSEIT,20190715,15516.25,15697.45,15406.25,15662.05,44809100,0
NIFTYMEDIA,20190715,2063.90,2070.60,2042.85,2056.35,66577580,0
NIFTYMETAL,20190715,2831.00,2833.50,2783.00,2823.00,67395775,0
NIFTYPHARMA,20190715,8198.75,8276.55,8151.75,8231.85,30224279,0
NIFTYPVTBANK,20190715,16980.70,16983.20,16763.15,16811.25,171087211,0
NIFTYPSUBANK,20190715,3167.35,3170.05,3083.75,3097.35,96777052,0
NIFTYREALTY,20190715,281.15,282.05,279.00,280.25,6866300,0
NIFTYCOMMODITIES,20190715,3495.90,3505.00,3463.75,3502.50,137513908,0
NIFTYCONSUMPTION,20190715,4620.85,4633.75,4596.15,4608.45,50846312,0
NIFTYCPSE,20190715,2164.95,2173.05,2148.45,2159.65,49380590,0
NIFTYENERGY,20190715,15448.20,15509.90,15349.50,15411.50,65494024,0
NIFTY100ESG,20190715,-,-,-,2150.32,428168023,0
NIFTY100ENHESG,20190715,-,-,-,2185.62,399829007,0
NIFTYINFRA,20190715,3250.55,3254.60,3206.75,3215.05,126095729,0
NIFTYMNC,20190715,12673.75,12681.70,12553.30,12669.50,27992283,0
NIFTYPSE,20190715,3409.05,3420.85,3385.15,3401.95,104497165,0
NIFTYSMEEMERGE,20190715,-,-,-,1449.94,892875,0
NIFTYSERVSECTOR,20190715,16678.90,16684.25,16561.35,16658.75,286510254,0
NIFTYSHARIAH25,20190715,-,-,-,4061.29,46452180,0
NIFTY50SHARIAH,20190715,-,-,-,2433.18,83629569,0
NIFTY500SHARIAH,20190715,-,-,-,2871.90,199113523,0
NIFTYABGROUP,20190715,-,-,-,3367.43,30515493,0
NIFTYMAHINDRA,20190715,-,-,-,10424.85,5348083,0
NIFTYTATA,20190715,-,-,-,6810.48,47540368,0
NIFTYTATA25CAP,20190715,-,-,-,4665.04,43706018,0
NIFTYABGROUP,20190715,-,-,-,3367.43,30515493,0
NIFTYLIQ15,20190715,3865.60,3875.35,3825.75,3844.70,237655887,0
NIFTY500VALUE50,20190715,-,-,-,4094.54,279220544,0
NIFTYALPHALOWVOL30,20190715,-,-,-,11445.51,97454931,0
NIFTYQUALLOWVOL30,20190715,-,-,-,7930.10,75361935,0
NIFTYALPHAQUALLOWVOL30,20190715,-,-,-,8968.13,77453127,0
NIFTYALPHAQUALVALLOWVOL30,20190715,-,-,-,6978.56,94770419,0
NIFTY50EQUALWEIGHT,20190715,12300.35,12311.25,12201.75,12255.75,368788782,0
NIFTY100EQUALWEIGHT,20190715,13014.65,13044.00,12927.70,12995.90,514667482,0
NIFTY100LOWVOL30,20190715,8625.60,8636.70,8576.90,8630.35,88643242,0
NSEDEFTY,20190715,-,-,-,5857.78,-,0
NIFTY50DIVPOINT,20190715,50.22,50.22,50.22,50.22,-,0
NIFTYDIVOPPS50,20190715,2578.45,2581.00,2559.85,2578.35,194587862,0
NIFTYALPHA50,20190715,12304.95,12319.45,12157.25,12246.10,139713242,0
NIFTY50ARBITRAGE,20190715,-,-,-,1834.85,-,0
NIFTY50FUTINDEX,20190715,-,-,-,3978.81,-,0
NIFTY50FUTTRINDEX,20190715,-,-,-,11613.48,-,0
NIFTYHIGHBETA50,20190715,-,-,-,1490.61,522143352,0
NIFTYLOWVOL50,20190715,-,-,-,10052.86,115919443,0
NIFTY200QUALITY30,20190715,-,-,-,9256.60,-,0
NIFTY50VALUE20,20190715,5302.85,5321.30,5274.00,5316.35,231719986,0
NIFTYGROWSECT15,20190715,5843.85,5853.30,5801.35,5826.15,154425845,0
NIFTY50TR2XLEV,20190715,6397.85,6400.65,6307.70,6368.90,-,0
NIFTY50PR2XLEV,20190715,4981.05,4983.25,4910.85,4958.55,-,0
NIFTY50TR1XINV,20190715,350.70,353.20,350.60,351.50,-,0
NIFTY50PR1XINV,20190715,397.40,400.25,397.35,398.35,-,0
NIFTY-GS-COMPSITE,20190715,2029.08,2035.28,2029.08,2034.89,-,0
NIFTY-GS-4-8YR,20190715,2089.71,2095.21,2089.71,2094.34,-,0
NIFTY-GS-8-13YR,20190715,2002.47,2008.15,2002.47,2009.11,-,0
NIFTY-GS-10YR,20190715,1846.40,1853.92,1846.40,1853.40,-,0
NIFTY-GS-10YR-CLN,20190715,962.29,966.22,962.29,965.95,-,0
NIFTY-GS-11-15YR,20190715,2140.37,2146.27,2140.37,2145.46,-,0
NIFTY-GS-15YRPLUS,20190715,2340.46,2345.73,2340.46,2344.43,-,0
VIX,20190715,12.00,12.52,10.64,12.02,0,0