20MICRONS,20190719,36.4,36.4,35.25,35.4,8844
21STCENMGM,20190719,16.25,16.55,16.25,16.55,180
3IINFOTECH,20190719,2.6,2.65,2.5,2.6,1754443
3MINDIA,20190719,22054.1,22054.1,21730,21884.85,458
3PLAND,20190719,7.6,8.1,7.6,7.8,374
5PAISA,20190719,207.25,207.25,207.25,207.25,2000
63MOONS,20190719,102,102.45,95.85,96.9,64374
8KMILES,20190719,77.5,77.5,77.5,77.5,18924
A2ZINFRA,20190719,10.4,10.4,9.75,9.9,183889
AARTIDRUGS,20190719,496,500,480.75,486.2,7066
AARTIIND,20190719,1695,1695,1600,1638.7,131464
AARVEEDEN,20190719,17.45,17.5,16,16.9,6994
AAVAS,20190719,1511.7,1512.5,1488,1493.05,19509
ABAN,20190719,36.8,36.8,33.8,34.35,64589
ABB,20190719,1461.35,1468.65,1411.05,1415.1,48356
ABBOTINDIA,20190719,8556,8645,8500,8572.8,5249
ABCAPITAL,20190719,90.4,90.4,86.8,87.2,1354521
ABFRL,20190719,203.1,209,199.55,205.85,264491
ABSLNN50ET,20190719,271.6,271.6,265.24,265.24,16007
ACC,20190719,1635,1647.55,1531.25,1543.65,6325502
ACCELYA,20190719,821,834,801,804.65,3631
ACE,20190719,83,83.8,79.5,79.9,85278
ADANIENT,20190719,134.25,135.2,130.3,131.4,4256095
ADANIGAS,20190719,170.1,171.9,163.5,164.25,540401
ADANIGREEN,20190719,48,48.15,45.2,45.8,1180434
ADANIPORTS,20190719,414.55,416.65,401.75,405.5,1894624
ADANIPOWER,20190719,62.7,62.8,59.9,60.95,15192321
ADANITRANS,20190719,215.3,217.8,209.05,210.35,44097
ADFFOODS,20190719,271,275.15,265,266.7,14860
ADHUNIK,20190719,1.1,1.2,1.1,1.1,138719
ADHUNIKIND,20190719,86.5,87.75,86,86.75,11890
ADLABS,20190719,4.7,4.7,4.35,4.45,109864
ADORWELD,20190719,319.95,320.25,310.1,311.9,2515
ADROITINFO,20190719,8.8,9.4,8.55,9.35,13211
ADSL,20190719,13.15,13.5,12.75,13.15,12956
ADVANIHOTR,20190719,55.4,57.15,54.05,55.9,5411
ADVENZYMES,20190719,161.6,161.7,159,159.4,44198
AEGISCHEM,20190719,205.1,206.5,200,202.85,43496
AGARIND,20190719,119,122,115.1,119.55,21526
AGCNET,20190719,101.8,103.35,100.35,102,4536
AGLSL,20190719,50,52.9,49.5,51.05,1848
AGRITECH,20190719,51.3,53.5,50.3,51.65,9535
AGROPHOS,20190719,89.05,93,89.05,92.95,16740
AHLEAST,20190719,186.9,186.9,177.1,180.05,603
AHLUCONT,20190719,323.7,323.7,310.55,314.15,4823
AHLWEST,20190719,325,325,301.1,314.1,177
AIAENG,20190719,1755,1770,1735.95,1755.2,5558
AIONJSW,20190719,18.9,19.25,18.25,18.35,15874
AIRAN,20190719,20.8,21.4,20.8,21.25,21234
AJANTPHARM,20190719,925,942,903.65,933.3,95992
AJMERA,20190719,148.8,151.5,139.8,140.3,51518
AKSHARCHEM,20190719,258,258,246,246.7,1210
AKSHOPTFBR,20190719,10.15,10.4,9.7,9.9,509245
AKZOINDIA,20190719,1725,1742.95,1723.05,1727.65,2148
ALANKIT,20190719,28,28.05,26.6,26.8,443230
ALBERTDAVD,20190719,383.95,386.75,374,376.8,1512
ALBK,20190719,42.2,42.2,40.5,41,1953019
ALCHEM,20190719,1.1,1.1,1.1,1.1,480
ALEMBICLTD,20190719,42.7,43.35,41.85,42.5,85872
ALICON,20190719,505.05,524.85,505.05,515.85,561
ALKALI,20190719,37.45,39.05,37.1,37.7,2767
ALKEM,20190719,1757.35,1809.1,1735.3,1798.45,25683
ALKYLAMINE,20190719,785.1,801,785.1,793.7,2984
ALLCARGO,20190719,101,101,97.65,99.6,85097
ALLSEC,20190719,310.1,312.6,308.25,309.25,8781
ALMONDZ,20190719,16.2,16.2,14.8,16.2,5273
ALOKTEXT,20190719,3,3.05,2.95,3,2217578
ALPA,20190719,16.55,19.8,16,19.7,90218
ALPHAGEO,20190719,355.25,358.45,349.1,353.15,3739
ALPSINDUS,20190719,0.8,0.8,0.8,0.8,2018
AMARAJABAT,20190719,640,640,605.05,610.65,1537746
AMBER,20190719,820.05,854,820.05,833.15,9841
AMBIKCO,20190719,988,998.5,977,990.45,2333
AMBUJACEM,20190719,222,223.8,212.05,214,7523729
AMDIND,20190719,18.3,18.3,15.4,15.9,7143
AMJLAND,20190719,17.05,17.4,17.05,17.2,3068
AMRUTANJAN,20190719,304.85,304.9,295,297.5,11393
ANANTRAJ,20190719,29.8,30.2,29.2,29.3,293474
ANDHRABANK,20190719,22.6,22.6,22,22.1,380239
ANDHRACEMT,20190719,3.65,3.65,3.5,3.5,31963
ANDHRSUGAR,20190719,296.85,298,289.65,293,34317
ANIKINDS,20190719,9.1,9.65,8.65,8.65,12732
ANKITMETAL,20190719,0.6,0.6,0.5,0.5,16952
ANSALAPI,20190719,4.85,5.05,4.65,4.9,43705
ANSALHSG,20190719,4.95,5,4.8,4.95,24235
ANTGRAPHIC,20190719,0.85,0.9,0.85,0.9,34533
ANUP,20190719,471.05,479,465.15,475.7,9322
APARINDS,20190719,542.1,548,520.1,527.6,18628
APCL,20190719,162,166.15,150.2,152.35,4328
APCOTEXIND,20190719,204.45,207.4,188,194.05,26217
APEX,20190719,243.55,244.45,222.5,236.1,79080
APLAPOLLO,20190719,1515,1524.4,1424,1499.55,21832
APLLTD,20190719,524.4,526.95,506.95,520.65,14631
APOLLO,20190719,106.15,106.15,98.6,99.2,29102
APOLLOHOSP,20190719,1388.15,1398.95,1367.05,1373.45,294619
APOLLOTYRE,20190719,180.5,180.8,174.25,174.8,3277411
APOLSINHOT,20190719,888.15,888.15,870,871.6,719
APTECHT,20190719,126,128.7,120.2,121.8,136977
ARCHIDPLY,20190719,29.25,29.25,29,29,8851
ARCHIES,20190719,19.75,20,19.15,19.35,31624
ARCOTECH,20190719,2.55,2.75,2.55,2.65,43607
ARIES,20190719,56.65,56.7,50.55,51.8,45736
ARIHANT,20190719,21.95,24.3,21.1,21.5,1124
ARIHANTSUP,20190719,37.25,40.3,37,37.85,25898
ARMANFIN,20190719,406.85,406.85,375.5,391.05,4589
AROGRANITE,20190719,41.8,41.8,40.15,40.2,5476
ARROWGREEN,20190719,61.95,63,58.9,58.9,11242
ARROWTEX,20190719,11.95,11.95,10.6,10.95,9515
ARSHIYA,20190719,18.75,20.15,17.45,17.6,21040
ARSSINFRA,20190719,33.15,34.85,32.55,32.55,5877
ARVIND,20190719,59.75,60.85,56.15,57.4,5848454
ARVINDFASN,20190719,651.05,655.6,645.05,649.95,42235
ARVSMART,20190719,92,96,91.5,92.85,8662
ASAHIINDIA,20190719,200.2,202.15,200,200.25,26645
ASAHISONG,20190719,133.95,133.95,127,131,1346
ASAL,20190719,40.4,41.9,38.5,40,12598
ASHAPURMIN,20190719,18.6,18.95,18.6,18.95,131328
ASHIANA,20190719,117.75,119.65,114.2,114.85,55626
ASHIMASYN,20190719,9.15,9.35,8.75,8.9,34015
ASHOKA,20190719,127.5,127.5,121.55,122.4,126106
ASHOKLEY,20190719,82,82.45,79,79.35,22863618
ASIANHOTNR,20190719,117,123.45,117,120.2,1426
ASIANPAINT,20190719,1390.1,1399.4,1365,1369.1,842552
ASIANTILES,20190719,219,223.35,215.6,222.5,104647
ASPINWALL,20190719,141.6,145.7,141.6,144.8,31
ASSAMCO,20190719,1.25,1.3,1.2,1.2,99282
ASTEC,20190719,324.4,334.65,315,324.5,13552
ASTERDM,20190719,126,127.75,123.5,126.45,254271
ASTRAL,20190719,1292.25,1301,1262.85,1278.15,19086
ASTRAMICRO,20190719,78.95,79.55,77.25,77.9,74149
ASTRAZEN,20190719,1984,1984,1881,1891.45,5911
ASTRON,20190719,101.15,105,98,101.3,378601
ATFL,20190719,490,493.95,480,482.3,5655
ATLANTA,20190719,8.9,9.15,8.5,8.55,20988
ATLASCYCLE,20190719,42,43,41.3,42,11284
ATNINTER,20190719,0.3,0.3,0.2,0.2,21962
ATUL,20190719,3803.35,3819.5,3586,3670.2,47137
ATULAUTO,20190719,270,274.35,259.1,262.7,14577
AUBANK,20190719,672,676.95,655,659.35,109645
AURIONPRO,20190719,107.05,107.8,101.6,102.4,22197
AUROPHARMA,20190719,574,575.65,550,552.4,2521008
AUSOMENT,20190719,36.8,36.8,33.85,33.85,806
AUTOAXLES,20190719,925.95,925.95,880.1,884.45,10080
AUTOIND,20190719,47.1,47.5,46.55,46.85,12732
AVADHSUGAR,20190719,278.1,279.9,261,262.65,80641
AVANTIFEED,20190719,332,333.4,312.65,313.85,426646
AVTNPL,20190719,22.9,23.3,22.05,22.35,47025
AXISBANK,20190719,743.55,746.8,723.3,729.25,8091007
AXISCADES,20190719,66.4,68,65.05,67.55,524824
AXISGOLD,20190719,3072,3100,3070,3075.9,289
AXISNIFTY,20190719,1188.37,1188.37,1174.6,1176.35,72
AYMSYNTEX,20190719,33.1,35.95,29.9,32.95,28921
BAFNAPHARM,20190719,6.4,6.65,6.4,6.4,1976
BAGFILMS,20190719,3.2,3.2,3.05,3.05,48446
BAJAJ-AUTO,20190719,2640,2654.95,2550,2558.25,456542
BAJAJCON,20190719,310.4,310.4,295.25,298.7,277495
BAJAJELEC,20190719,453.35,464.6,446.2,451.85,57116
BAJAJFINSV,20190719,7900,7900,7506,7566.35,406851
BAJAJHIND,20190719,7.15,7.2,7,7.05,1050472
BAJAJHLDNG,20190719,3530.15,3583.55,3445.85,3500.05,31091
BAJFINANCE,20190719,3476,3501.25,3263.1,3323.1,3033909
BALAJITELE,20190719,52.5,53.5,52.5,53.15,27001
BALAMINES,20190719,300,306.95,280,284.1,33197
BALAXI,20190719,83,83,75.8,75.8,582
BALKRISHNA,20190719,26.1,27.85,24.45,24.75,7123
BALKRISIND,20190719,752,759,725.55,728.65,474180
BALLARPUR,20190719,1.2,1.25,1.15,1.15,921145
BALMLAWRIE,20190719,177,178.7,175.3,175.75,51993
BALPHARMA,20190719,53,53,48.45,49.25,7746
BALRAMCHIN,20190719,150.1,150.8,146.35,146.8,919768
BANARBEADS,20190719,44.1,45.5,44,44,1430
BANARISUG,20190719,1405.05,1410.05,1400,1405,634
BANCOINDIA,20190719,107.95,109.5,103.55,105.4,26936
BANDHANBNK,20190719,535,541.8,507.2,527.35,2074439
BANG,20190719,38.2,39,35.6,37.15,18352
BANKBARODA,20190719,122.25,122.7,116.85,118,19834528
BANKBEES,20190719,3162.1,3224.1,3028.25,3031.59,9173
BANKINDIA,20190719,82.9,83.3,80,80.15,7077546
BANSWRAS,20190719,65.3,67.25,65.3,67,1960
BARTRONICS,20190719,3.3,3.35,3.05,3.2,18688
BASF,20190719,1132.55,1152.95,1115,1122.2,11605
BASML,20190719,150,150,136,138.15,4835
BATAINDIA,20190719,1348.65,1348.65,1283.15,1294.7,1095539
BAYERCROP,20190719,3339.9,3339.9,3272,3286.55,2185
BBL,20190719,1013.9,1013.9,971,976.85,3357
BBTC,20190719,913.05,926,892,896.85,35251
BCG,20190719,3.35,3.5,3.35,3.5,294700
BDL,20190719,301.55,314.9,298,304.7,58641
BEARDSELL,20190719,15.2,15.2,13.6,14.25,604
BEDMUTHA,20190719,17.8,17.8,15.65,16.05,7277
BEL,20190719,97.5,99.95,93.8,98.55,21251089
BEML,20190719,920,947.9,910.35,912.05,2145912
BEPL,20190719,67.75,69.4,64.05,64.45,382077
BERGEPAINT,20190719,313.3,317.5,308.5,309.15,554581
BFINVEST,20190719,272.05,281.5,268.5,270.7,305080
BFUTILITIE,20190719,223.55,238.5,221.3,225.2,3982999
BGLOBAL,20190719,1.5,1.5,1.4,1.4,7035
BGRENERGY,20190719,47.3,47.95,45.4,46.2,52528
BHAGERIA,20190719,133.45,133.45,120.4,121.8,22555
BHAGYANGR,20190719,24,24,20.45,21,25112
BHAGYAPROP,20190719,22.2,23,22.15,22.15,223
BHANDARI,20190719,1.7,1.7,1.6,1.65,82635
BHARATFORG,20190719,441.35,447.85,432.55,437.2,1516928
BHARATGEAR,20190719,92.9,92.9,83,85.5,12721
BHARATRAS,20190719,4250,4250,4050,4065,2049
BHARATWIRE,20190719,33.1,33.5,33,33.25,6651
BHARTIARTL,20190719,343.5,346,336.1,339.95,2470956
BHEL,20190719,64.25,64.45,63.4,63.7,7321238
BIGBLOC,20190719,28.1,28.1,26.8,27.95,143
BIL,20190719,284.1,299.95,284,295.45,51
BILENERGY,20190719,2.5,2.5,2.5,2.5,69190
BINDALAGRO,20190719,12.1,12.35,11.6,11.95,14004
BIOCON,20190719,263.25,264.7,238,240.3,17950305
BIOFILCHEM,20190719,6.3,6.6,6.3,6.55,50
BIRLACABLE,20190719,88.5,91,84,85.1,45928
BIRLACORPN,20190719,601.4,619.5,593,597,57208
BIRLAMONEY,20190719,44.35,44.7,42.2,42.55,51411
BKMINDST,20190719,2.55,2.65,2.55,2.65,226
BLBLIMITED,20190719,3.8,3.95,3.65,3.95,6311
BLISSGVS,20190719,158.15,159,156,157.15,583517
BLKASHYAP,20190719,9.6,10.1,9.25,9.3,86741
BLS,20190719,80.8,85.5,78,84,138719
BLUECOAST,20190719,5.1,5.35,5.05,5.05,7242
BLUEDART,20190719,2406,2459.1,2390.1,2403.9,6624
BLUESTARCO,20190719,732.4,737,708,727.85,47245
BODALCHEM,20190719,86.95,86.95,82,82.85,167444
BOMDYEING,20190719,96.7,97.25,90.9,94.1,1145181
BOROSIL,20190719,154.8,154.8,142.6,145.3,55500
BOSCHLTD,20190719,15697,15697,15051,15163.1,12744
BPCL,20190719,351.3,353.4,346.7,351,3602823
BPL,20190719,19.95,20,19.25,19.45,51063
BRFL,20190719,6.05,6.05,5.75,5.75,48074
BRIGADE,20190719,276.5,277.65,269.9,273.6,43401
BRITANNIA,20190719,2836.35,2836.65,2712.1,2749.15,403725
BRNL,20190719,81.85,81.9,75.2,76.95,3362
BROOKS,20190719,41,43.9,39,39.3,16234
BSE,20190719,577.6,578.1,570,570.65,74769
BSELINFRA,20190719,1.3,1.35,1.1,1.15,133740
BSL,20190719,28.75,28.75,26.7,27.3,11194
BSLGOLDETF,20190719,3230,3294,3211,3240.5,16
BSLNIFTY,20190719,125.56,125.56,124.85,124.85,39
BSOFT,20190719,75.45,75.8,72.35,73.75,1494238
BURNPUR,20190719,1.5,1.5,1.45,1.45,29069
BUTTERFLY,20190719,158.65,158.9,150,151.4,28002
BVCL,20190719,14.15,14.5,14.1,14.5,713
BYKE,20190719,22.65,22.65,22,22.4,16142
CADILAHC,20190719,234.7,235.55,227.3,228.4,1479637
CALSOFT,20190719,18.2,18.5,17.5,18,52964
CAMLINFINE,20190719,60.05,61.7,58.2,58.9,336052
CANBK,20190719,270,271.7,264,265.35,4916132
CANFINHOME,20190719,391.9,398,384,388.15,705818
CANTABIL,20190719,235.1,240,233.85,234.55,5065
CAPACITE,20190719,268.15,270.95,268,269,49021
CAPLIPOINT,20190719,423.9,427.8,404.55,418.75,45929
CAPTRUST,20190719,83,83,75,75,6034
CARBORUNIV,20190719,331,333,319,322.8,29736
CAREERP,20190719,59.15,59.15,57.6,58.85,10170
CARERATING,20190719,864.05,875.1,850,867.85,26603
CASTEXTECH,20190719,0.6,0.6,0.55,0.55,69719
CASTROLIND,20190719,130,130.55,125,125.35,893042
CCHHL,20190719,4.65,4.65,4.3,4.3,22250
CCL,20190719,245.95,247,241.7,245.95,30460
CDSL,20190719,203.5,204.7,198.35,199.25,200607
CEATLTD,20190719,886,892.95,861.35,872.7,134097
CEBBCO,20190719,16.55,16.55,15.5,15.9,69288
CELEBRITY,20190719,6.05,6.55,6.05,6.45,72251
CELESTIAL,20190719,5.2,5.2,4.8,4.8,51992
CENTENKA,20190719,203.9,204.05,194,197.2,22437
CENTEXT,20190719,3.6,3.6,3.3,3.5,56573
CENTRALBK,20190719,19.5,19.55,18.85,18.95,432374
CENTRUM,20190719,24.7,27.45,23.7,25.75,265354
CENTUM,20190719,510,518,489.15,491.25,5943
CENTURYPLY,20190719,139.3,139.3,130.3,130.95,277370
CENTURYTEX,20190719,934.95,943.45,911.35,917.65,687087
CERA,20190719,2719.85,2725,2641.25,2688.5,9673
CEREBRAINT,20190719,24,24.4,23.2,23.6,113333
CESC,20190719,782,783.9,752.55,762.35,183491
CESCVENT,20190719,417.2,418.25,400.1,410.15,34212
CGCL,20190719,161,166.4,160,161.85,345668
CGPOWER,20190719,22.3,22.95,21.6,22.05,6436567
CHALET,20190719,311.2,330,311.2,323.25,48219
CHAMBLFERT,20190719,162,163.7,161.25,162.05,76939
CHEMFAB,20190719,169,174,165.15,167.5,5348
CHENNPETRO,20190719,195,195.4,192.15,194.15,102890
CHOLAFIN,20190719,270,274.75,259.3,265,1219212
CHOLAHLDNG,20190719,484.5,493.85,475.3,489.7,920089
CHROMATIC,20190719,0.45,0.5,0.45,0.5,10696
CIGNITITEC,20190719,299.85,299.85,291,294.25,9144
CIMMCO,20190719,20.9,21.3,20.4,20.9,9690
CINELINE,20190719,34.25,34.5,33.3,33.55,6763
CINEVISTA,20190719,4.95,5.35,4.95,5.2,3142
CIPLA,20190719,550.8,552,535.5,536.7,783708
CKFSL,20190719,2.8,2.8,2.8,2.8,10688
CLEDUCATE,20190719,94.15,100.5,94.15,96.7,1542
CLNINDIA,20190719,291.75,294.9,277.3,280.4,22407
CMICABLES,20190719,81,82.9,73,74.85,57422
CNOVAPETRO,20190719,10.7,11.75,9.45,10,37234
COALINDIA,20190719,222,224.05,217.4,221.9,19100281
COCHINSHIP,20190719,366.95,366.95,357.4,360.05,34799
COFFEEDAY,20190719,216.8,216.8,200.1,203.75,294059
COLPAL,20190719,1207,1218,1151.1,1173.55,1301254
COMPINFO,20190719,12.55,12.75,12.25,12.3,39190
COMPUSOFT,20190719,9,9,8,8.15,23869
CONCOR,20190719,537.05,542.35,531.45,535.25,579344
CONFIPET,20190719,33,33,30.5,31.15,102365
CONSOFINVT,20190719,33,39.75,30.75,33.25,4976
CONTROLPR,20190719,204.05,205.95,194,196.8,3413
CORALFINAC,20190719,13.85,14.4,13.3,13.45,18290
CORDSCABLE,20190719,49.3,49.5,47.5,47.85,7356
COROMANDEL,20190719,376,381.35,369.1,375.9,103466
CORPBANK,20190719,25.35,26.35,25,25.15,134999
COSMOFILMS,20190719,205,205.5,200.05,200.2,11176
COUNCODOS,20190719,2.1,2.2,2.1,2.15,6548
COX&KINGS,20190719,17.2,17.2,17.2,17.2,54481
CPSEETF,20190719,25.28,25.69,25.11,25.34,9931412
CREATIVEYE,20190719,1.75,1.75,1.75,1.75,1250
CREDITACC,20190719,527.45,530.35,503,506.65,41910
CREST,20190719,99.1,99.85,93.05,94.65,2787
CRISIL,20190719,1410,1410,1343.55,1350.3,168194
CRMFGETF,20190719,3250,3250,3250,3250,2
CROMPTON,20190719,233.75,233.85,228,230.25,1907812
CTE,20190719,31.1,34.9,31.1,33.2,4641
CUB,20190719,205.4,205.95,198.5,200.5,699593
CUBEXTUB,20190719,11.65,11.75,11.65,11.75,368
CUMMINSIND,20190719,741,751.45,725.75,728.5,335455
CUPID,20190719,110,110,104,104.8,17313
CYBERTECH,20190719,50,50.7,45.8,46.25,22656
CYIENT,20190719,520,520,468,483.2,2346336
DAAWAT,20190719,20.4,20.9,19.8,19.9,350454
DABUR,20190719,431.05,435.4,415.85,420.2,12364368
DALBHARAT,20190719,995,1026.6,986,1004.1,28786
DALMIASUG,20190719,100.25,100.45,97.85,98.25,87962
DAMODARIND,20190719,31.05,33,30.3,30.5,6877
DATAMATICS,20190719,83.5,83.5,78.5,79.75,95748
DBCORP,20190719,180,182.05,157.55,165.95,683305
DBL,20190719,412,418.05,403,407.1,171866
DBREALTY,20190719,10.5,10.5,9.8,10,221295
DBSTOCKBRO,20190719,11.5,11.5,11.5,11.5,35
DCAL,20190719,215.9,216.4,205,207.25,49735
DCBBANK,20190719,200,201.5,192.6,193.75,2545307
DCM,20190719,26,26.5,24.05,25.95,23828
DCMNVL,20190719,44.8,44.8,44.8,44.8,2542
DCMSHRIRAM,20190719,504,516.9,496.25,504,108424
DCW,20190719,16,16,15.05,15.3,209780
DECCANCE,20190719,363,388,363,370.3,3896
DEEPAKFERT,20190719,90.85,91.6,86,88.35,381050
DEEPAKNTR,20190719,309.05,309.9,300.5,302.7,199497
DEEPIND,20190719,127.1,128.5,117.2,119.45,23399
DELTACORP,20190719,160.7,160.7,155,156.45,1548661
DELTAMAGNT,20190719,41.95,41.95,39.1,41.75,214
DEN,20190719,55.8,55.8,49.1,50.6,116595
DENORA,20190719,228.05,238.85,219.05,223.95,5091
DFMFOODS,20190719,271.65,274,255.6,267.55,102728
DGCONTENT,20190719,12.5,12.5,10.85,11.35,59928
DHAMPURSUG,20190719,183.45,183.55,171.3,173.4,491019
DHANBANK,20190719,16.3,16.8,15.8,16.05,556814
DHANUKA,20190719,397,408.75,382,387.95,47817
DHARSUGAR,20190719,8.45,8.6,7.75,8.05,10366
DHFL,20190719,56.2,56.5,51.35,53.55,34724014
DHUNINV,20190719,206,212.8,206,207.8,1097
DIAMONDYD,20190719,760.25,767,750,758.7,1576
DICIND,20190719,315.05,318.9,303,306.8,1163
DIGJAMLTD,20190719,1.25,1.35,1.25,1.25,441888
DISHTV,20190719,33.95,34.2,29.15,31.55,55423719
DIVISLAB,20190719,1644.1,1659.9,1620.05,1624.4,464691
DIXON,20190719,2202,2222.95,2171.8,2207.95,18746
DLF,20190719,184,186.15,177.25,180.05,6320721
DLINKINDIA,20190719,91.25,92,87,89.6,52647
DMART,20190719,1445,1449.9,1393,1402.05,315158
DNAMEDIA,20190719,0.6,0.6,0.5,0.55,47828
DOLLAR,20190719,230,230,223,226.05,2356
DOLPHINOFF,20190719,27.3,28.45,26.4,26.6,57216
DONEAR,20190719,27.2,28,26.15,26.4,16381
DPSCLTD,20190719,9.5,10.8,9.5,9.7,1702
DQE,20190719,3.8,4,3.8,3.95,4837
DREDGECORP,20190719,374.7,376,356.95,358.7,103616
DRREDDY,20190719,2659.95,2680,2604.05,2613.15,468248
DSSL,20190719,27.1,28.45,26.5,27.05,6438
DTIL,20190719,182.45,184.95,179.35,181,974
DUCON,20190719,7.7,7.7,6.9,7.2,262802
DVL,20190719,84.9,85,80.15,82.1,17230
DWARKESH,20190719,24.65,24.95,23.9,24.05,261546
DYNAMATECH,20190719,1304,1318.95,1293,1307.5,1264
DYNPRO,20190719,116,117.75,113.3,116.55,8942
EASTSILK,20190719,1.15,1.25,1.15,1.15,2049
EASUNREYRL,20190719,4.85,4.85,4.45,4.45,1599
ECLERX,20190719,660.05,667.95,630,633.95,10348
EDELWEISS,20190719,160,160.15,151.6,151.8,1643261
EICHERMOT,20190719,18527,18540,17500,17664,184141
EIDPARRY,20190719,162,166.95,157.55,162.85,150665
EIHAHOTELS,20190719,330.6,330.6,305,313.4,1294
EIHOTEL,20190719,169.4,171.8,165.6,168.5,119684
EIMCOELECO,20190719,383.8,383.8,360,362.7,835
EKC,20190719,20.7,20.7,19.7,19.85,67669
ELAND,20190719,6.1,6.55,6,6.55,15826
ELECON,20190719,41.8,41.8,38.5,39,116418
ELECTCAST,20190719,15.05,15.25,14.8,14.85,81241
ELECTHERM,20190719,192,194,180.6,180.95,8141
ELGIEQUIP,20190719,261.2,262.3,259.1,259.7,6422
ELGIRUBCO,20190719,18.5,19.95,18.35,19.45,8903
EMAMILTD,20190719,324.75,329.25,318,319.8,335701
EMAMIPAP,20190719,71,71.2,67.9,67.9,4779
EMAMIREAL,20190719,55.1,56.5,52.65,52.65,16427
EMCO,20190719,2.1,2.1,2.1,2.1,5
EMKAY,20190719,67.5,67.5,60.4,61.85,59492
EMMBI,20190719,146.9,147.75,139,140.2,11204
ENDURANCE,20190719,995,995,950,952.6,16054
ENERGYDEV,20190719,5.7,5.75,5.6,5.7,14130
ENGINERSIN,20190719,105.75,107.25,104.3,106.25,1247836
ENIL,20190719,405.1,405.2,395.25,399.75,3520
EON,20190719,17.5,17.8,16.25,16.25,13014
EQ30,20190719,310,325,306,325,5
EQUITAS,20190719,123.8,124.9,114.7,115.25,5211275
ERIS,20190719,441.8,444.05,419.05,425.9,42671
EROSMEDIA,20190719,15,15.5,14.25,14.25,713238
ESABINDIA,20190719,1065.25,1075.05,1045,1054.35,1507
ESCORTS,20190719,531.25,534.9,505.4,508.85,2162068
ESSARSHPNG,20190719,9,9.35,8.55,8.75,15631
ESSELPACK,20190719,129.8,130.15,129.75,130,220644
ESTER,20190719,27.2,28.5,26.9,27.25,13686
EUROTEXIND,20190719,12,13,12,13,1001
EVEREADY,20190719,72,72,69.25,69.65,87252
EVERESTIND,20190719,382,383,355,364.7,36168
EXCEL,20190719,1.65,1.65,1.6,1.6,1431
EXCELCROP,20190719,2891.3,2900,2869.9,2887.2,1287
EXCELINDUS,20190719,909.9,915.05,877.1,888.25,11278
EXIDEIND,20190719,201.45,203,186.4,188.35,8282655
EXPLEOSOL,20190719,381,381.05,366,368.65,15336
FACT,20190719,37.55,39.05,36.55,37.55,188375
FAIRCHEM,20190719,530,530,515,520.45,7238
FCL,20190719,32.35,32.35,30,30.2,122336
FCONSUMER,20190719,36.4,36.45,35.25,35.7,1109952
FCSSOFT,20190719,0.25,0.3,0.25,0.3,2472644
FDC,20190719,163,163,155.2,158.8,54882
FEDERALBNK,20190719,99.95,99.95,98.3,98.8,13106559
FEL,20190719,29.9,30.25,27.65,29.8,603020
FELDVR,20190719,27.4,29.7,27.15,28.25,6896
FIEMIND,20190719,421,426.75,405,411.15,10923
FILATEX,20190719,47.6,49.5,47.15,48.75,423136
FINCABLES,20190719,387.4,392,383.95,385.3,22191
FINEORG,20190719,1462,1479.7,1393.35,1404.25,16206
FINPIPE,20190719,516.1,528,515,524.95,46906
FLEXITUFF,20190719,23,25.45,23,23.8,3579
FLFL,20190719,456,461.95,445,450.05,21051
FMGOETZE,20190719,560.2,569,544.1,546.2,6414
FMNL,20190719,30.7,32.8,30.65,30.8,8208
FORTIS,20190719,129.1,130.25,128.6,129.6,340608
FOSECOIND,20190719,1248.95,1248.95,1211.4,1218.8,296
FRETAIL,20190719,426.95,436.9,420.5,424.85,175851
FSC,20190719,590,592,556.1,561.6,4470
FSL,20190719,53.45,53.45,51.2,51.55,2337537
GABRIEL,20190719,102.5,105.6,98.15,99.25,45671
GAEL,20190719,140,140,137,138.65,24482
GAIL,20190719,142.95,142.95,137.1,137.6,9436240
GAL,20190719,3.65,3.75,3.55,3.75,1754
GALAXYSURF,20190719,1232.05,1232.05,1215.35,1220.05,5704
GALLANTT,20190719,35.7,37,34,35.45,6843
GALLISPAT,20190719,30.55,31.2,30,30,31787
GAMMNINFRA,20190719,0.4,0.4,0.35,0.35,1104232
GANDHITUBE,20190719,327,344,327,331.5,599
GANECOS,20190719,271.2,276.1,262,265.1,8416
GANESHHOUC,20190719,37.2,38.9,35.5,35.75,34020
GANGESSECU,20190719,40.2,40.5,39,39.1,5854
GARDENSILK,20190719,13.05,13.05,12.65,12.9,7424
GARFIBRES,20190719,1204.4,1205.3,1151.4,1177.65,5040
GATI,20190719,67.05,68.4,61.2,63.45,741160
GAYAHWS,20190719,0.7,0.75,0.7,0.75,17766
GAYAPROJ,20190719,143,143,139.5,140.15,25703
GDL,20190719,117.25,118.35,115.05,115.65,28764
GEECEE,20190719,109,110.15,107.45,108.9,5185
GENESYS,20190719,98.2,102.65,97.1,98.5,5535
GENUSPAPER,20190719,4.65,4.85,4.2,4.35,185091
GENUSPOWER,20190719,19.2,19.35,16.6,16.8,501160
GEOJITFSL,20190719,29.25,30.05,28.6,28.95,195060
GEPIL,20190719,845,845.65,815.05,823.65,6803
GESHIP,20190719,258.3,276,254.6,259.55,56677
GET&D,20190719,215.05,219.95,214.85,217,15163
GHCL,20190719,213.5,216,208.3,209.25,150333
GICHSGFIN,20190719,249,250.85,243.25,245,28027
GICRE,20190719,220.95,225.7,216.8,225.1,181976
GILLANDERS,20190719,36.6,36.95,35.1,35.6,2428
GILLETTE,20190719,7082.2,7115,6988,7034.25,2052
GINNIFILA,20190719,8.9,8.9,8.4,8.6,44599
GIPCL,20190719,70.9,71.6,70.25,70.5,42749
GKWLIMITED,20190719,649.3,715,611.2,651.95,508
GLAXO,20190719,1176.9,1181.95,1154,1173.95,10282
GLENMARK,20190719,440.8,446.8,431,432.85,719816
GLOBALVECT,20190719,50.65,55.05,50.65,50.9,5847
GLOBOFFS,20190719,7,7.25,6.6,6.8,8036
GLOBUSSPR,20190719,121,121.9,115,115.85,39041
GMBREW,20190719,406,409,391.5,397.85,29996
GMDCLTD,20190719,71.6,71.75,70.5,71.15,97752
GMMPFAUDLR,20190719,1344,1349,1262.2,1279,3507
GMRINFRA,20190719,14.95,14.95,14.6,14.8,10022220
GNA,20190719,260.7,265.5,243,248.8,72231
GNFC,20190719,228.4,228.4,212,214.8,319064
GOACARBON,20190719,310.9,312.1,291,292.4,61682
GOCLCORP,20190719,235,244.9,222.3,232,4659
GODFRYPHLP,20190719,785.5,797.4,758.45,764.8,41312
GODREJAGRO,20190719,488.7,495.5,484.35,486.55,77914
GODREJCP,20190719,644.5,654,625.75,627.85,663154
GODREJIND,20190719,484.9,484.9,472.55,480.85,95010
GODREJPROP,20190719,982,985.4,945.25,950.75,273752
GOKEX,20190719,93.4,93.8,88.05,88.4,27600
GOKUL,20190719,12.5,13.35,12.5,12.8,1956
GOKULAGRO,20190719,11.6,12.2,11.5,11.7,7698
GOLDBEES,20190719,3130.5,3163.9,3106.5,3118.35,29923
GOLDENTOBC,20190719,31,32.45,30.5,30.55,1438
GOLDIAM,20190719,108.25,110,99.2,101.3,73935
GOLDSHARE,20190719,3112.5,3160,3112.5,3134.7,2471
GOLDTECH,20190719,10.6,10.8,10.25,10.35,4034
GOODLUCK,20190719,63.05,64.15,61.6,62.4,17840
GPIL,20190719,187.5,189.9,178.2,184.2,43967
GPPL,20190719,80.15,81.5,77.6,79.7,496046
GPTINFRA,20190719,42.25,42.95,40.1,40.7,777
GRANULES,20190719,94.5,94.5,87.5,88,574406
GRAPHITE,20190719,288,290.35,272,273.75,1226193
GRASIM,20190719,915,925,875,879.95,1232651
GRAVITA,20190719,46.9,51.8,45.15,47.9,297408
GREAVESCOT,20190719,136.95,139,136.1,137.7,330746
GREENLAM,20190719,742.25,780,705,716.5,1871
GREENPLY,20190719,124,131.85,123.3,127.45,119148
GREENPOWER,20190719,5.1,5.1,4.75,4.75,103624
GRINDWELL,20190719,578,580.95,566,569.55,5390
GROBTEA,20190719,284.05,305.9,275.5,296.95,99
GRPLTD,20190719,890,949.95,872,891.7,446
GRSE,20190719,132,138.6,131,132.65,682657
GRUH,20190719,283.3,289.9,273,286.3,2039864
GSCLCEMENT,20190719,19.1,19.55,19.1,19.25,24018
GSFC,20190719,87.2,87.35,86.35,86.8,354272
GSKCONS,20190719,7474.1,7541.95,7335.05,7383.1,14252
GSPL,20190719,209.3,211.45,201.7,208.3,209746
GSS,20190719,41,41,40.65,40.65,88668
GTL,20190719,2.5,2.65,2.5,2.55,10517
GTLINFRA,20190719,0.65,0.7,0.65,0.7,1308970
GTNIND,20190719,6.4,7.2,6.4,6.85,3714
GTNTEX,20190719,7.65,7.95,7.65,7.8,5170
GTPL,20190719,89,91.8,84.55,89.3,243286
GUFICBIO,20190719,69.2,71.8,68.3,68.85,32918
GUJALKALI,20190719,475,479.2,450.05,460.15,32033
GUJAPOLLO,20190719,129.8,129.8,116.25,118.65,1997
GUJFLUORO,20190719,956,957,925,929.5,55801
GUJGASLTD,20190719,163.05,167,161.5,165.6,225066
GUJRAFFIA,20190719,10.3,10.3,10.3,10.3,108
GULFOILLUB,20190719,825,825.1,799.25,801.65,13544
GULFPETRO,20190719,43,43.95,40.2,42.3,18056
GULPOLY,20190719,38.3,40.6,37.15,38.25,4642
GVKPIL,20190719,5.4,5.45,5.25,5.35,1073956
HAL,20190719,673,678.75,672.35,675.05,8369
HARITASEAT,20190719,398.85,399.95,364.05,382.9,20011
HARRMALAYA,20190719,66.85,66.85,62.1,63,10730
HATHWAY,20190719,21.4,22,19.8,20.5,217669
HATSUN,20190719,751.8,775,737,745.65,109034
HAVELLS,20190719,718.2,722.7,705.1,717.05,1223141
HAVISHA,20190719,0.75,0.75,0.75,0.75,30
HBLPOWER,20190719,22.15,22.4,21.55,21.7,189670
HBSL,20190719,7.5,7.5,7.5,7.5,10
HCC,20190719,10.1,10.15,9.3,9.65,1535740
HCG,20190719,126.05,128,125.35,126.65,6900
HCL-INSYS,20190719,11.4,11.7,10.95,11.1,355047
HCLTECH,20190719,1024,1030.8,1009.2,1015.6,1069812
HDFC,20190719,2332,2339,2292.8,2303.55,3581265
HDFCAMC,20190719,2194,2370,2190.05,2318.4,2608148
HDFCBANK,20190719,2415,2420.7,2367,2375.65,2234807
HDFCLIFE,20190719,506,509.45,485,487.6,2396384
HDFCMFGETF,20190719,3185.5,3220,3185.5,3204.7,2310
HDFCNIFETF,20190719,1213,1213,1193,1197.4,2343
HDFCSENETF,20190719,4097.09,4148.98,4025,4043.46,253
HDIL,20190719,14,14.3,13.45,13.55,1664100
HEG,20190719,1124,1135,996.1,1008,799286
HEIDELBERG,20190719,203.95,204.4,198.1,201.55,289067
HERCULES,20190719,92.25,92.3,86.9,87.35,15157
HERITGFOOD,20190719,363.95,364.25,355,359.35,33503
HEROMOTOCO,20190719,2480.05,2507.35,2378.95,2387.4,1059276
HESTERBIO,20190719,1721.75,1724.8,1681.8,1684.85,2996
HEXATRADEX,20190719,15.25,15.25,14.2,14.75,1375
HEXAWARE,20190719,361,364.9,351.1,354.85,582246
HFCL,20190719,20.2,20.5,19.85,20.05,1626830
HGINFRA,20190719,252.2,252.2,245,248.85,15590
HGS,20190719,621.4,642.5,621.4,638.65,6518
HIGHGROUND,20190719,2.25,2.35,2.15,2.15,109574
HIKAL,20190719,158.75,158.75,148,149.65,140711
HIL,20190719,1441.9,1443,1315,1325.25,18579
HILTON,20190719,11.15,11.15,10.6,10.6,1295
HIMATSEIDE,20190719,154.95,154.95,146.3,147.25,91464
HINDALCO,20190719,202,203.7,195,196,6741873
HINDCOMPOS,20190719,181,183,180,180,879
HINDCOPPER,20190719,36.9,36.9,36,36.1,418550
HINDMOTORS,20190719,6.35,6.35,6,6.05,123015
HINDNATGLS,20190719,23.8,23.8,23.75,23.8,8247
HINDOILEXP,20190719,128,128.3,126,127.2,208790
HINDPETRO,20190719,293.3,294.6,289.05,292.25,3680205
HINDUJAVEN,20190719,325,326.9,315,320.05,2347
HINDUNILVR,20190719,1748,1761.95,1709.15,1720.4,983217
HINDZINC,20190719,225.1,228.8,217.55,220.05,1470948
HIRECT,20190719,119.1,121,118.5,120.55,2068
HISARMETAL,20190719,46,46.85,40.1,41.65,8757
HITECH,20190719,250,253,221,224.85,3079
HITECHCORP,20190719,77.25,78.9,72.6,74.9,4291
HITECHGEAR,20190719,202.95,211.3,200,200.35,7082
HMVL,20190719,84.15,85.95,81,81.95,12363
HNGSNGBEES,20190719,3115,3115,2975,3006,174
HONAUT,20190719,22452,22699.85,22357.05,22386.75,3436
HONDAPOWER,20190719,888,888,851.05,858.7,1512
HOTELEELA,20190719,8,8.05,7.8,7.85,80751
HOTELRUGBY,20190719,0.95,0.95,0.95,0.95,501
HOVS,20190719,60.75,67.9,59.05,62.8,29892
HPL,20190719,51.55,52,48.9,49.15,34434
HSCL,20190719,91,91.55,87.1,87.6,292292
HSIL,20190719,224.9,228,220.05,220.75,86919
HTMEDIA,20190719,26.05,26.6,23.75,24.2,51769
HUBTOWN,20190719,17.65,18.8,17.2,18,28602
HUDCO,20190719,37.85,38,35.95,36.25,1202157
IBMFNIFTY,20190719,113.82,115,112.5,113.58,289
IBREALEST,20190719,112.95,113.75,109.55,110.75,2208186
IBULHSGFIN,20190719,662.1,671.4,631.5,634.95,8904510
IBULISL,20190719,153.45,153.45,144.5,146.25,151764
IBVENTURES,20190719,291.5,293.4,272.5,276.2,534115
ICICI500,20190719,157,157,149.32,149.85,82424
ICICIB22,20190719,38,38,36.25,36.46,250901
ICICIBANK,20190719,419.9,420.35,408.5,410.3,12260757
ICICIBANKN,20190719,304.25,304.25,297.26,297.69,2138
ICICIGI,20190719,1104,1109.9,1061,1088.05,383482
ICICIGOLD,20190719,30.55,32,30.55,31.65,19184
ICICILIQ,20190719,1000,1000,999.99,999.99,14506
ICICILOVOL,20190719,88.7,88.7,87.01,87.3,5171
ICICIMCAP,20190719,68,68,62.91,62.97,11082
ICICINF100,20190719,124.5,124.5,123,123.03,742
ICICINIFTY,20190719,121.86,122.89,119.8,120.1,259706
ICICINV20,20190719,54.75,55.08,54.45,54.53,10908
ICICINXT50,20190719,27.65,27.65,26.75,26.91,202173
ICICIPRULI,20190719,385.5,387.65,377.05,379.6,1059319
ICICISENSX,20190719,414.59,414.59,407.09,407.34,242
ICIL,20190719,32.55,32.9,31.75,32.45,55551
ICRA,20190719,3235.15,3248,3230,3230.55,432
ICSA,20190719,0.75,0.75,0.75,0.75,20841
IDBI,20190719,34.45,34.8,33.65,33.95,4202982
IDBIGOLD,20190719,3235,3264,3235,3240.5,136
IDEA,20190719,11.45,11.55,10.7,10.95,80656229
IDFC,20190719,35.95,36.2,35.05,35.2,1290142
IDFCFIRSTB,20190719,41.95,42.2,40,40.25,12143838
IDFNIFTYET,20190719,118.7,118.86,116.66,116.66,7
IEX,20190719,144.2,145.35,142.5,142.85,19665
IFBAGRO,20190719,344,353.95,322.05,336.15,7185
IFBIND,20190719,725.05,736.2,703.6,714.35,7455
IFCI,20190719,8.4,8.45,8.05,8.05,1588271
IFGLEXPOR,20190719,168.5,174,168.5,170.05,903
IGARASHI,20190719,233,239.9,220.1,222.25,18583
IGL,20190719,319.6,325.95,316.9,322.85,3376692
IGPL,20190719,225,229,214.1,216.9,10280
IIFL,20190719,133.95,143.9,130.2,132.2,103828
IITL,20190719,72,72,72,72,100
IMFA,20190719,180,183,169,175.25,12655
IMPAL,20190719,835,838,835,835.05,218
IMPEXFERRO,20190719,0.4,0.45,0.35,0.45,12512
INDBANK,20190719,7.4,7.4,6.8,7,23677
INDHOTEL,20190719,148.45,148.65,144.1,145.05,729550
INDIACEM,20190719,100.5,101.5,96.85,98.65,3073673
INDIAGLYCO,20190719,230,230.65,220.5,222.2,51867
INDIAMART,20190719,1271.95,1272.9,1225,1225.95,45659
INDIANB,20190719,228,229,220.5,221.7,397448
INDIANCARD,20190719,96,99.75,93.1,97,233
INDIANHUME,20190719,296.55,299.2,281.5,286.8,15215
INDIGO,20190719,1478,1488,1452,1462.95,3004690
INDLMETER,20190719,21.15,25.8,21.15,25.8,33847
INDNIPPON,20190719,386,391.9,377.3,381.65,3763
INDOCO,20190719,159,163,156.1,158.15,7010
INDORAMA,20190719,27.1,28.35,25.05,27.6,21160
INDOSTAR,20190719,349.1,353.6,339.1,339.95,41130
INDOTECH,20190719,94.05,96.75,92.1,92.95,522
INDOTHAI,20190719,24.4,24.4,23,23.9,7065
INDOWIND,20190719,3.9,3.9,3.65,3.75,24467
INDRAMEDCO,20190719,36.25,36.7,35.6,36,60741
INDSWFTLAB,20190719,30.9,31.7,30.2,30.35,16901
INDSWFTLTD,20190719,3.85,4.05,3.85,4.05,2115
INDTERRAIN,20190719,98.05,104.85,93.1,95.55,6276
INDUSINDBK,20190719,1480,1488.7,1407.2,1422.15,4698852
INEOSSTYRO,20190719,420,430,415,417.55,1189
INFIBEAM,20190719,42.1,42.45,41.4,41.85,933639
INFOBEAN,20190719,61.05,64.75,57.05,62.45,3174
INFRABEES,20190719,329.2,329.2,325.33,326.93,289
INFRATEL,20190719,264,266.85,257.2,259.5,1446163
INFY,20190719,788.7,794.5,781.25,785.4,6812754
INGERRAND,20190719,605.6,605.75,593.05,596.3,5776
INOXLEISUR,20190719,317.45,317.45,304,306.35,175838
INOXWIND,20190719,64.35,64.85,62.05,62.75,41137
INSECTICID,20190719,682.3,689.9,660,668.05,10295
INSPIRISYS,20190719,41.6,44.15,41.6,43.9,8284
INTELLECT,20190719,273,276.65,260.5,262.75,405317
INTENTECH,20190719,26.1,28.4,25.2,26.5,13872
INVENTURE,20190719,12.2,12.8,11.5,12.4,3066
IOB,20190719,12,12.05,11.65,11.7,441886
IOC,20190719,148.6,149.95,144.6,146.5,14030710
IOLCP,20190719,214.25,217.4,202.9,203.95,289663
IPAPPM,20190719,431.6,434,431.6,432.75,44803
IPCALAB,20190719,938,943,916,928.9,55509
IRB,20190719,91.8,92.25,89.15,90.65,830801
IRCON,20190719,391,391,380.2,381.5,26082
ISEC,20190719,224.1,226.9,222.35,225.05,98633
ISFT,20190719,89.05,92,87.2,87.9,6416
ISMTLTD,20190719,4.9,5,4.6,4.85,31276
ITC,20190719,274.1,274.25,268,268.3,7986847
ITDC,20190719,216,218.1,200.05,200.95,25052
ITDCEM,20190719,91.75,93,87,88.35,39662
ITI,20190719,85.95,86.5,84,84.2,309517
IVC,20190719,3.7,3.85,3.6,3.8,185980
IVP,20190719,77.5,80.95,77.5,80.6,240
IVRCLINFRA,20190719,0.6,0.65,0.6,0.6,292040
IVZINGOLD,20190719,3200,3216,3157,3187,45
IZMO,20190719,36.15,36.85,29.7,31.6,99139
J&KBANK,20190719,38.65,38.9,37.5,37.7,244400
JAGRAN,20190719,98.45,99.8,92.65,94.15,56043
JAGSNPHARM,20190719,24.4,24.65,23.2,23.85,2121
JAIBALAJI,20190719,24.25,24.25,22.55,22.65,7166
JAICORPLTD,20190719,96.5,96.7,89.5,91.35,697852
JAMNAAUTO,20190719,45.05,45.8,43.35,43.65,386796
JAYAGROGN,20190719,157.9,161.5,147.5,148.95,20138
JAYBARMARU,20190719,165.3,166.8,155.6,158.7,40116
JAYNECOIND,20190719,5.35,5.7,5.3,5.45,7183
JAYSREETEA,20190719,50,51.05,49,49.25,33466
JBCHEPHARM,20190719,371,372.9,361.95,370.95,35103
JBFIND,20190719,10.85,10.95,10.45,10.45,26815
JBMA,20190719,198,198,179.55,182.55,53509
JCHAC,20190719,1597.5,1669.95,1555,1622.7,10255
JETAIRWAYS,20190719,42.7,42.85,42.7,42.7,44573
JHS,20190719,19.85,20.2,19,19.85,37399
JIKIND,20190719,0.4,0.4,0.3,0.4,8273
JINDALPHOT,20190719,17.05,18.75,17.05,18.75,6612
JINDALPOLY,20190719,229.9,235,222,231,11099
JINDALSAW,20190719,77.6,78.4,76,76.6,193204
JINDALSTEL,20190719,143.35,144.35,138,138.7,11727125
JINDCOT,20190719,2.1,2.3,2.1,2.3,10788
JINDRILL,20190719,96,97.7,94.5,96.2,6660
JINDWORLD,20190719,70.5,70.5,66,68.75,63287
JISLDVREQS,20190719,18,18,16.95,17.15,31418
JISLJALEQS,20190719,23.05,23.5,22.5,23.3,2341202
JITFINFRA,20190719,8.5,8.5,7.85,7.95,4522
JKCEMENT,20190719,990,1018,979.05,984.95,79440
JKIL,20190719,143.7,145.45,125.2,134.85,185274
JKLAKSHMI,20190719,353.95,371.7,343.45,349.95,133335
JKPAPER,20190719,118.85,118.95,114.25,115.8,568802
JKTYRE,20190719,76,76.85,74.5,75.05,360028
JMA,20190719,27.95,27.95,27,27.4,3090
JMCPROJECT,20190719,128,128.55,122.05,127.05,45967
JMFINANCIL,20190719,72.5,72.75,67.8,68.95,951243
JMTAUTOLTD,20190719,1.9,2,1.9,1.9,7218
JOCIL,20190719,81.05,89.9,81.05,86.2,885
JPASSOCIAT,20190719,2.65,2.7,2.45,2.55,8286716
JPINFRATEC,20190719,1.45,1.45,1.4,1.4,1075551
JPOLYINVST,20190719,19.5,20,19.15,19.5,3167
JPPOWER,20190719,1.95,1.95,1.9,1.9,1202689
JSL,20190719,31.25,31.5,29.7,29.8,204916
JSLHISAR,20190719,70.55,71.85,67.35,69.65,191226
JSWENERGY,20190719,72.3,73.5,70.75,72.2,611636
JSWHL,20190719,2839.8,2872,2806.9,2861.45,789
JSWSTEEL,20190719,267.3,269.2,258.2,259.05,3828583
JTEKTINDIA,20190719,89.25,90.2,86.4,87,36854
JUBILANT,20190719,454.05,456.75,425,441.45,874276
JUBLFOOD,20190719,1249,1253.6,1210,1215.9,622853
JUBLINDS,20190719,85.85,85.85,80.1,82,3249
JUNIORBEES,20190719,284,284,275,275.38,88787
JUSTDIAL,20190719,761.05,795,758.55,783.75,2677445
JYOTHYLAB,20190719,160,161.95,156.1,158.85,62262
KABRAEXTRU,20190719,76.25,77,74,74.85,14791
KAJARIACER,20190719,536.9,539.8,522.6,529.05,1153434
KAKATCEM,20190719,177.3,184.5,173.1,174,22425
KALPATPOWR,20190719,510,516.9,507.1,511.5,49422
KALYANIFRG,20190719,218.7,218.7,202.7,212.5,356
KAMATHOTEL,20190719,40.3,41,37.85,38.35,46889
KAMDHENU,20190719,149,149.95,137,140.05,21483
KANANIIND,20190719,3.8,3.9,3.8,3.9,3510
KANORICHEM,20190719,53.8,53.85,52,52.4,12899
KANSAINER,20190719,423,427.45,411.25,419.9,132979
KARDA,20190719,195,197.95,160.55,173.6,66241
KARMAENG,20190719,13.35,14.35,13,13.05,143
KARURVYSYA,20190719,68,68.25,65.5,67.1,462799
KAVVERITEL,20190719,3.8,3.8,3.25,3.35,985
KAYA,20190719,495,495,455,464.85,10440
KCP,20190719,83.9,83.9,77.35,77.8,176990
KCPSUGIND,20190719,14.25,14.25,13.6,13.85,51418
KDDL,20190719,381,387,372.4,378.6,1370
KEC,20190719,318.75,320.2,308.6,318.15,128946
KECL,20190719,12.05,12.65,11.5,11.9,28664
KEI,20190719,460,474.95,450,471.3,87354
KELLTONTEC,20190719,23.85,24.3,23.1,23.75,54404
KERNEX,20190719,24.6,25,24.6,25,4748
KESARENT,20190719,33.2,34.9,33.2,34.35,1869
KESORAMIND,20190719,63.55,64.2,60.05,60.7,236396
KGL,20190719,0.75,0.75,0.65,0.7,3128594
KHADIM,20190719,262.35,265.45,241.05,247.1,6132
KHAITANELE,20190719,1.65,1.65,1.65,1.65,12773
KHAITANLTD,20190719,22.95,22.95,21.5,22.2,163
KICL,20190719,1753,1766.4,1731.05,1749.45,829
KILITCH,20190719,128,128,119,120.35,23235
KINGFA,20190719,608.6,622.3,588.6,595.15,2797
KIOCL,20190719,119,120.75,111.15,115.1,8849
KIRIINDUS,20190719,516.65,516.65,495.55,498.1,55381
KIRLOSBROS,20190719,177.65,182,173.55,176.45,19668
KIRLOSENG,20190719,188.25,191.9,181,181.75,13129
KIRLOSIND,20190719,775,775,760.2,763.95,306
KITEX,20190719,93.95,94,91.4,92.9,31172
KKCL,20190719,1020.05,1180,1015.25,1029.4,3863
KMSUGAR,20190719,7.5,7.6,7.25,7.3,29024
KNRCON,20190719,274,281.2,269.95,270.45,49170
KOHINOOR,20190719,16.8,17.05,16.1,16.2,168503
KOKUYOCMLN,20190719,73.45,73.45,71.1,71.75,30187
KOLTEPATIL,20190719,243.5,243.5,232,234.2,37231
KOPRAN,20190719,34.5,34.85,33.4,34.35,33303
KOTAKBANK,20190719,1540,1540.75,1490,1498.9,2094229
KOTAKBKETF,20190719,313.32,314.52,305.3,305.82,26947
KOTAKGOLD,20190719,308.95,312,307.05,310.65,106218
KOTAKNIFTY,20190719,120.42,120.48,118.11,118.17,108217
KOTAKNV20,20190719,56.35,56.98,55.26,55.69,15757
KOTAKPSUBK,20190719,310,311.99,299,301.93,7264
KOTARISUG,20190719,10,10.1,9.65,9.8,8645
KOTHARIPET,20190719,17.85,18.1,16.7,17.95,13447
KOTHARIPRO,20190719,70,72.7,65.65,66.7,3484
KPITTECH,20190719,86.2,87.5,82.5,83.65,992961
KPRMILL,20190719,591.2,595,591,593.05,9860
KRBL,20190719,211.2,213,200,200.7,196114
KREBSBIO,20190719,72.25,76.95,71.55,71.55,1648
KRIDHANINF,20190719,13.25,13.25,12.65,12.65,27194
KSB,20190719,668.35,670.9,650.75,661.15,2815
KSCL,20190719,419.9,448,417,444.1,241377
KSERASERA,20190719,0.1,0.15,0.1,0.15,442845
KSK,20190719,0.65,0.7,0.65,0.7,234013
KSL,20190719,192.8,195,186.15,187.8,30698
KTIL,20190719,40,40.3,38.25,38.55,3648
KTKBANK,20190719,97.1,97.7,95.4,96.3,1135476
KWALITY,20190719,3.5,3.55,3.35,3.35,354823
L&TFH,20190719,117.3,117.4,109.75,110.5,10913792
LAKSHVILAS,20190719,63.15,64.2,60.4,60.7,738166
LALPATHLAB,20190719,1117.2,1122.85,1065.05,1073.85,61400
LAMBODHARA,20190719,35.75,35.75,34.9,35.15,3704
LAOPALA,20190719,196.1,197.45,188.7,190.8,11046
LASA,20190719,11.5,11.65,11.5,11.65,16327
LAURUSLABS,20190719,353.9,353.9,350,351.45,46581
LAXMIMACH,20190719,4659.25,4692.4,4527.15,4562.5,1951
LEMONTREE,20190719,64.85,64.85,63.8,64.2,172026
LGBBROSLTD,20190719,271,276.75,265,265.7,14418
LGBFORGE,20190719,3.1,3.1,2.95,3,15693
LIBERTSHOE,20190719,105.9,106.75,101.5,101.85,53987
LICHSGFIN,20190719,534.8,536.25,520.7,522.9,2124260
LICNETFGSC,20190719,19.84,19.97,19.52,19.78,1460
LICNETFN50,20190719,121.25,121.25,117.75,117.75,1327
LICNETFSEN,20190719,460,481.5,460,468.3,7
LICNFNHGP,20190719,121.05,121.05,118.05,118.05,26
LINCOLN,20190719,154.1,156.95,143,145.3,26062
LINCPEN,20190719,195,199.9,195,195,921
LINDEINDIA,20190719,504,511,484.95,490.95,13430
LIQUIDBEES,20190719,1000,1000.01,999.99,1000,911104
LIQUIDETF,20190719,999.99,1000.04,999.99,1000,22298
LOKESHMACH,20190719,44,44.5,41,41.7,30690
LOTUSEYE,20190719,19,20,17,17.9,5381
LOVABLE,20190719,66.85,66.9,65,65.95,8933
LPDC,20190719,2.3,2.45,2.3,2.35,2001
LSIL,20190719,0.55,0.55,0.5,0.5,372446
LT,20190719,1446.4,1446.8,1402.1,1411.55,3199700
LTI,20190719,1569.9,1569.9,1495,1516,239097
LTTS,20190719,1658,1659.05,1591.1,1605.45,132636
LUMAXIND,20190719,1140.85,1151.9,1082,1090.45,2504
LUMAXTECH,20190719,92.35,93.9,81.7,86.25,45250
LUPIN,20190719,758,763,742.15,747.35,796473
LUXIND,20190719,1120.75,1133,1083,1107.3,49247
LYKALABS,20190719,21.35,21.4,20.5,20.5,6111
LYPSAGEMS,20190719,4.7,4.7,4.4,4.65,13301
M&M,20190719,601.15,601.5,570,571.3,6294798
M&MFIN,20190719,378,380.05,358.9,361.4,2306752
M100,20190719,17.8,17.8,17.2,17.31,63996
M50,20190719,114.04,114.04,111,111.45,695
MAANALU,20190719,75,76,70.55,72,4605
MADHAV,20190719,34.2,34.2,27.5,29.95,10277
MADHUCON,20190719,5.2,5.35,5.15,5.25,28778
MADRASFERT,20190719,22.3,22.85,21.3,22,225336
MAGADSUGAR,20190719,112,112,104.85,104.85,45231
MAGMA,20190719,88.45,89.95,82.75,83.8,180082
MAGNUM,20190719,4.4,4.4,4.35,4.35,3105
MAHABANK,20190719,15.55,15.75,14.85,14.9,462006
MAHAPEXLTD,20190719,82.85,84.55,80.35,80.35,116
MAHASTEEL,20190719,142.9,143,136.15,138.8,4460
MAHESHWARI,20190719,247,263.75,247,251.35,11225
MAHINDCIE,20190719,219,221.5,196.6,206.7,176246
MAHLIFE,20190719,400.1,405,391,395.45,14543
MAHLOG,20190719,447.5,450,440,441.9,20372
MAHSCOOTER,20190719,4224.95,4225,4000,4021.6,3356
MAHSEAMLES,20190719,433.35,433.35,423.7,427.6,4906
MAITHANALL,20190719,514,540.1,487,498.25,25356
MAJESCO,20190719,530.8,540.05,529.15,530.85,21939
MALUPAPER,20190719,19.25,20.1,19.25,20.1,194
MAN50ETF,20190719,116.25,116.25,114.6,115,714
MANAKALUCO,20190719,5.75,5.75,5.15,5.2,6138
MANAKCOAT,20190719,3.9,4.2,3.9,4.05,4434
MANAKSIA,20190719,37.3,37.3,34.5,34.7,3489
MANAKSTEEL,20190719,16.45,16.45,15.4,15.9,9842
MANALIPETC,20190719,23.1,23.1,22.55,22.65,86953
MANAPPURAM,20190719,131,131.55,121.7,123.15,5852209
MANGALAM,20190719,38.95,38.95,37.2,38.95,50499
MANGCHEFER,20190719,33,33.55,31,31.1,36032
MANGLMCEM,20190719,237.1,243,228.35,230.85,4458
MANGTIMBER,20190719,9.05,9.05,8.8,8.85,4411
MANINDS,20190719,47.5,48,45.5,45.9,60816
MANINFRA,20190719,26.7,27,25.4,25.65,84252
MANPASAND,20190719,30.5,32.4,30.05,30.05,471142
MANUGRAPH,20190719,17.45,17.45,15.9,16.4,4308
MARALOVER,20190719,18,18.2,17.05,17.4,2603
MARATHON,20190719,84,84.15,78,80.2,13072
MARICO,20190719,370.55,372.95,363,364.95,1447909
MARKSANS,20190719,17.95,17.95,17,17.25,732088
MARUTI,20190719,5885,5910.95,5710.1,5769.1,1228672
MASFIN,20190719,595,600,583.3,587.85,3956
MASKINVEST,20190719,38,39.9,38,39.9,101
MASTEK,20190719,454,457.55,453.6,455.45,13777
MATRIMONY,20190719,607.9,607.9,524.95,560.3,4775
MAWANASUG,20190719,40.4,40.9,38.55,38.9,131430
MAXINDIA,20190719,63.4,63.75,61.2,62.15,292444
MAXVIL,20190719,39,39.75,37.1,37.55,42536
MAYURUNIQ,20190719,260,260,234.2,245.15,45524
MAZDA,20190719,393,394.1,372.1,381,991
MBECL,20190719,2.45,2.5,2.35,2.35,23559
MBLINFRA,20190719,6.6,6.6,6.25,6.45,20549
MCDHOLDING,20190719,17.25,17.9,17,17.05,3419
MCDOWELL-N,20190719,604.2,607.7,577.8,581.95,2291454
MCLEODRUSS,20190719,12.85,13.15,12.05,12.1,327356
MCX,20190719,869.05,874.3,849.35,856.2,578220
MEGASOFT,20190719,7.25,7.25,6.7,6.7,33809
MEGH,20190719,57.8,57.85,53.5,53.9,678197
MENONBE,20190719,69.3,70.6,68.1,68.5,5758
MEP,20190719,33.45,35.25,31.5,32.5,638098
MERCATOR,20190719,2.1,2.1,2.1,2.1,53053
METALFORGE,20190719,7.45,7.45,7.45,7.45,2223
METROPOLIS,20190719,1027.05,1039.8,1010,1031.3,13628
MFSL,20190719,424.45,430,405,406.75,259005
MGL,20190719,795.9,795.9,768.8,777.2,537544
MHRIL,20190719,226,230,224.85,226.35,57470
MIC,20190719,0.65,0.7,0.6,0.65,28226
MIDHANI,20190719,118,120.35,113.5,114.5,45959
MIL,20190719,13.95,13.95,13.95,13.95,239
MINDACORP,20190719,102.85,105,97.3,99.35,77028
MINDAIND,20190719,296.8,304.8,281.95,287.4,339876
MINDTECK,20190719,38.75,38.75,36,36.95,5145
MINDTREE,20190719,705,708,661.35,667.6,3987027
MIRCELECTR,20190719,14.15,14.65,12.7,13.8,363998
MIRZAINT,20190719,63.05,64.3,61.4,62.2,92473
MMFL,20190719,410,474.3,408.15,418.7,54035
MMTC,20190719,22.3,22.4,21.55,21.65,309357
MODIRUBBER,20190719,40,40,39.05,39.05,300
MOHITIND,20190719,5.6,6.1,5.5,5.9,2758
MOHOTAIND,20190719,18.7,18.7,17.2,17.3,3410
MOIL,20190719,147.5,147.95,143,143.1,107279
MOLDTECH,20190719,52.3,53.3,50.1,51,4594
MOLDTKPAC,20190719,260.8,264.45,252,254,22001
MONSANTO,20190719,2180,2180,2050,2061.9,2643
MONTECARLO,20190719,280,282,260.1,262.4,23762
MORARJEE,20190719,11.1,12.75,10.5,12.3,37526
MOREPENLAB,20190719,17,17.2,16.55,16.65,315293
MOTHERSUMI,20190719,116.5,117.1,110,110.5,5781987
MOTILALOFS,20190719,628.75,632.85,601.3,605.5,26642
MPHASIS,20190719,930.3,939,925.05,931.9,206510
MPSLTD,20190719,551,551,513.2,516.95,3862
MRF,20190719,55740,55900,53175.85,53502.85,8765
MRO-TEK,20190719,28.45,28.45,27.1,27.1,61
MRPL,20190719,58.8,58.8,57.2,57.95,274126
MSPL,20190719,6.25,6.6,6.1,6.4,12856
MSTCLTD,20190719,93.1,93.8,91.5,91.9,4813
MTEDUCARE,20190719,31.85,32.5,30.8,30.95,26368
MTNL,20190719,7.35,7.4,7,7.05,974219
MUKANDENGG,20190719,16,16.9,15.2,15.35,12176
MUKANDLTD,20190719,36.5,36.5,34,35.4,23008
MUKTAARTS,20190719,34.55,36.95,33,33.3,24153
MUNJALAU,20190719,36.15,36.75,34.35,34.65,60190
MUNJALSHOW,20190719,135.05,136.45,129,131.9,11889
MURUDCERA,20190719,16.25,16.45,15.6,16.35,28627
MUTHOOTCAP,20190719,572.95,585,560,560.9,9289
MUTHOOTFIN,20190719,629.05,635,593,606.1,812407
MVL,20190719,0.2,0.2,0.15,0.2,48196
N100,20190719,537.5,539.39,529.5,536.7,10434
NACLIND,20190719,28.35,29.45,28.25,28.55,33133
NAGAFERT,20190719,4.9,4.95,4.65,4.7,138712
NAGAROIL,20190719,0.3,0.3,0.25,0.25,220486
NAGREEKCAP,20190719,7.2,7.35,6.3,6.9,3524
NAGREEKEXP,20190719,17.15,17.15,15.6,16.6,3229
NAHARCAP,20190719,72.5,72.5,70.2,71.25,1961
NAHARINDUS,20190719,29,29.85,28.6,29.1,4467
NAHARPOLY,20190719,31.05,31.05,27.5,29.15,5777
NAHARSPING,20190719,63.35,63.75,63.15,63.2,10142
NATCOPHARM,20190719,515,521,490,507.05,267017
NATHBIOGEN,20190719,392.15,392.15,381,385.95,3129
NATIONALUM,20190719,46.65,46.75,45.6,45.75,6251491
NATNLSTEEL,20190719,2.85,3.05,2.85,2.95,3484
NAUKRI,20190719,2226,2240,2125,2151.6,136534
NAVINFLUOR,20190719,606.6,610.05,595,598.7,20829
NAVKARCORP,20190719,26.7,26.7,23,23.3,280817
NAVNETEDUL,20190719,105,106,102,102.55,14270
NBCC,20190719,52.5,52.7,50.65,51.2,11331923
NBIFIN,20190719,1390,1390,1370,1389.9,125
NBVENTURES,20190719,93,93.9,90.1,90.6,58215
NCC,20190719,81.45,83.35,76.5,78.65,16209297
NCLIND,20190719,122,127,121.4,123.65,22553
NDGL,20190719,611,620,578.5,580.05,69
NDL,20190719,33.4,34,30.5,31.3,59369
NDTV,20190719,34.1,34.1,32.65,33.55,5570
NECCLTD,20190719,5.6,5.65,5.15,5.35,46161
NECLIFE,20190719,14.1,14.4,13.75,13.85,55792
NELCAST,20190719,43.4,43.95,42.1,42.9,20144
NELCO,20190719,285.35,286.7,270.75,276.05,45124
NEOGEN,20190719,345.5,348,338,343.2,27893
NESCO,20190719,554.8,559.4,548.85,552.4,11156
NESTLEIND,20190719,11649.9,11725,11512.3,11547.05,86677
NETF,20190719,116.3,116.3,114.8,114.96,4
NETWORK18,20190719,23.6,23.75,22.7,23,212587
NEULANDLAB,20190719,513.4,515.1,497.95,500.2,8803
NEWGEN,20190719,299.9,303.8,285.65,289.5,11797
NEXTMEDIA,20190719,12.75,13,12.3,12.9,5153
NFL,20190719,33.7,33.95,33.25,33.35,186633
NH,20190719,223,225.1,210.25,215.6,14438
NHPC,20190719,23.4,23.85,23.3,23.5,1079891
NIACL,20190719,133.6,133.6,128.1,129.3,72241
NIBL,20190719,8.15,8.55,7.65,8.35,48530
NIFTYBEES,20190719,1260,1260,1205.5,1207.17,58646
NIITLTD,20190719,99.3,99.5,97.35,97.6,186328
NIITTECH,20190719,1341,1350.9,1341,1346.75,546932
NILAINFRA,20190719,5.7,5.9,5.7,5.8,161901
NILASPACES,20190719,1.75,1.75,1.7,1.7,21515
NILKAMAL,20190719,1115.15,1115.95,1082.25,1093.9,9016
NIPPOBATRY,20190719,440.05,446,435,444.95,676
NITCO,20190719,29.05,29.7,28.25,28.65,53695
NITESHEST,20190719,1.9,2.05,1.9,1.9,87556
NITINFIRE,20190719,0.55,0.55,0.5,0.55,33093
NITINSPIN,20190719,65.4,67.55,64.1,65.05,20385
NKIND,20190719,32.4,32.4,32.4,32.4,30
NLCINDIA,20190719,61.85,62,60.3,61.1,628194
NMDC,20190719,115.15,117.3,114.5,115.3,4813932
NOCIL,20190719,101,102,94,94.75,702305
NOIDATOLL,20190719,3.5,3.55,2.95,3.2,124181
NRAIL,20190719,161.6,161.65,154.1,156.7,10278
NRBBEARING,20190719,127.3,128,123,124.7,24952
NSIL,20190719,990,1009.05,990,998.6,119
NTL,20190719,0.5,0.55,0.45,0.45,4351
NTPC,20190719,127.95,131,126.05,129.9,33840376
NUCLEUS,20190719,305,313.05,302.85,309.25,9725
OAL,20190719,195,198.85,184.15,185.3,3216
OBEROIRLTY,20190719,573.15,577,549.65,561.85,250515
OCCL,20190719,1133.05,1133.8,1110,1114.85,2839
OFSS,20190719,3345,3395,3300,3330.85,31944
OIL,20190719,164.5,164.7,156.65,157.8,5805446
OILCOUNTUB,20190719,7.2,7.55,7.2,7.5,206039
OISL,20190719,9.95,10.15,9.3,9.3,109180
OLECTRA,20190719,192.8,192.8,183.3,185.85,21094
OMAXAUTO,20190719,48,48.5,43.55,46.35,14998
OMAXE,20190719,200,201.2,199.15,199.65,341261
OMKARCHEM,20190719,6.75,6.85,6.3,6.4,26241
OMMETALS,20190719,17.8,17.8,16.75,17,38305
ONELIFECAP,20190719,6.25,6.25,6.2,6.2,40
ONEPOINT,20190719,23.4,24.15,20,22.75,13644
ONGC,20190719,144.5,145.8,140.4,143.9,25660025
ONMOBILE,20190719,27.8,28.2,26.5,26.75,95588
ONWARDTEC,20190719,64.5,67.75,58.25,60.7,22135
OPTIEMUS,20190719,63.9,64.4,62.1,62.85,84587
OPTOCIRCUI,20190719,4.2,4.35,3.85,4,344925
ORBTEXP,20190719,111,111.45,109.25,109.8,1937
ORICONENT,20190719,19.5,19.5,18.3,18.65,38122
ORIENTABRA,20190719,17.45,17.45,16.65,16.85,18181
ORIENTALTL,20190719,13.75,13.75,12.5,13,68879
ORIENTBANK,20190719,82.95,82.95,80.35,82.05,1748442
ORIENTBELL,20190719,129.55,129.55,118,120.45,19835
ORIENTCEM,20190719,107.3,109.8,103.1,104.35,126928
ORIENTELEC,20190719,156.25,158.3,151.7,153.1,275728
ORIENTHOT,20190719,36.55,37.5,35.55,36.65,19174
ORIENTLTD,20190719,126.8,128.75,121.15,123.9,330
ORIENTPPR,20190719,27.2,27.4,26.2,26.35,250385
ORIENTREF,20190719,197.85,197.85,191,193.6,17712
ORISSAMINE,20190719,687.1,693.8,666,671.75,2958
ORTEL,20190719,1.3,1.3,1.25,1.25,6320
ORTINLABSS,20190719,12.15,12.2,11.4,12,5136
OSWALAGRO,20190719,6,6.25,5.65,5.85,17699
PAGEIND,20190719,20674,20674,20005,20082.8,23388
PAISALO,20190719,388.15,391,381,389.7,32443
PALASHSECU,20190719,34,42.9,34,41.9,29682
PALREDTEC,20190719,24.15,24.3,23.15,24.1,1422
PANACEABIO,20190719,145.3,145.3,132.65,134.75,26140
PANAMAPET,20190719,86.05,89,85.05,88.05,7201
PAPERPROD,20190719,255.1,259,247,248.55,16139
PARABDRUGS,20190719,0.8,0.8,0.75,0.75,4270
PARACABLES,20190719,9.85,10.8,9.55,9.75,42659
PARAGMILK,20190719,260.05,262,256.05,258.95,211748
PARSVNATH,20190719,4.55,4.75,4.35,4.65,198646
PATELENG,20190719,18.45,18.65,17.5,17.95,101992
PATINTLOG,20190719,34,35.35,33.5,33.7,8715
PATSPINLTD,20190719,7.7,7.7,7,7,1682
PCJEWELLER,20190719,36.5,36.75,34.1,34.6,7802086
PDMJEPAPER,20190719,11.3,11.5,10.8,11.2,19025
PDPL,20190719,4.25,4.25,4.25,4.25,1
PDSMFL,20190719,377,388,367,374.65,1822
PEARLPOLY,20190719,12.35,12.35,11.85,12,423
PEL,20190719,2005,2033,1885,1903.95,1399940
PENIND,20190719,31.2,31.8,30.05,30.4,134001
PENINLAND,20190719,5.5,5.65,5.5,5.5,81470
PERSISTENT,20190719,608.05,611.8,575,577.2,179053
PETRONENGG,20190719,7.45,7.45,7.45,7.45,353
PETRONET,20190719,244.9,246.25,240.6,241.95,2468321
PFC,20190719,120.15,124,118.4,119.25,12576779
PFIZER,20190719,3210.05,3210.2,3150.4,3169.45,11398
PFOCUS,20190719,47.6,49.9,42.5,43.95,10318
PFS,20190719,13.9,14.05,13.45,13.75,537525
PGEL,20190719,48.8,49.1,45.1,46.9,103265
PGHH,20190719,10743.2,10763.85,10455,10506.15,3796
PGHL,20190719,4761,4850,4650,4698.05,31512
PGIL,20190719,162,163.1,153.1,155,4500
PHILIPCARB,20190719,117.4,118.9,111.1,115.05,1121550
PHOENIXLTD,20190719,655.05,670.7,635.1,654.5,49576
PIDILITIND,20190719,1229,1230.4,1192.05,1195.35,468517
PIIND,20190719,1125,1130.8,1058,1081.4,175911
PILANIINVS,20190719,2099,2099,1978.05,1993.65,2486
PILITA,20190719,9.3,9.8,9,9.65,510499
PIONDIST,20190719,114,119.8,110.4,117.45,6312
PIONEEREMB,20190719,20.75,22.8,20.7,22.55,9123
PIRPHYTO,20190719,26.9,27.45,26,27.35,21032
PITTIENG,20190719,45.5,47,45.05,45.5,22944
PKTEA,20190719,137.2,137.25,130.05,130.05,47
PLASTIBLEN,20190719,170,171.85,168.5,168.9,755
PNB,20190719,73.55,73.8,72.3,72.8,16487819
PNBGILTS,20190719,38.7,38.8,37.05,37.4,158787
PNBHOUSING,20190719,746.1,759.4,735.05,739.15,133825
PNC,20190719,16,16.5,14.9,14.95,11870
PNCINFRA,20190719,192.4,192.4,183.2,188.35,802688
PODDARMENT,20190719,152,156,150.4,154.25,2363
POKARNA,20190719,140,140,132.35,133.05,7170
POLYCAB,20190719,623.95,626.95,605,614.25,91360
POLYMED,20190719,180,182.95,178,179.95,2542
POLYPLEX,20190719,495.65,503.9,489.1,491.9,64799
PONNIERODE,20190719,112,114.4,106,112.35,123
POWERGRID,20190719,205.8,207.65,202.8,205.7,6113900
POWERMECH,20190719,930,945.3,877.85,902,10727
PPAP,20190719,202.05,206.05,194,196.75,9026
PPL,20190719,80,82,76.75,78.4,20639
PRABHAT,20190719,69.7,69.7,66.5,67.15,92046
PRAENG,20190719,7,7.55,6.9,7.45,109717
PRAJIND,20190719,128.05,128.75,121.2,122.3,809628
PRAKASH,20190719,49.5,49.5,48.6,49.2,364611
PRAKASHCON,20190719,2.85,2.85,2.6,2.65,174982
PRAKASHSTL,20190719,0.25,0.25,0.25,0.25,21800
PRAXIS,20190719,86.05,88.75,80.2,83,3259
PRECAM,20190719,45,47.8,43.9,45.8,21227
PRECOT,20190719,30.1,30.1,28.05,29.6,782
PRECWIRE,20190719,177.1,178.25,171.3,174,5130
PREMEXPLN,20190719,187.35,188.9,172.05,175.65,5431
PREMIER,20190719,3.55,3.55,3.4,3.4,804
PREMIERPOL,20190719,23,23.5,20.6,22.45,196
PRESSMN,20190719,23.95,26.2,23.6,25,7048
PRESTIGE,20190719,273.55,277.95,271.55,276.1,100742
PRICOLLTD,20190719,29.05,29.4,26.9,27.3,159009
PRIMESECU,20190719,40.45,40.45,37.2,39.65,136838
PROSEED,20190719,0.2,0.3,0.2,0.3,24927
PROVOGE,20190719,1.5,1.5,1.5,1.5,5485
PROZONINTU,20190719,18.45,18.45,18.05,18.45,27826
PRSMJOHNSN,20190719,93.2,94.95,89.45,91.9,679294
PSB,20190719,25.25,25.25,24.4,24.55,53668
PSL,20190719,0.75,0.8,0.7,0.75,19378
PSPPROJECT,20190719,520.5,523,495,513.4,32886
PSUBNKBEES,20190719,339.8,340,331,332.42,3095
PTC,20190719,63.45,63.85,61.4,61.85,415315
PTL,20190719,37,38.4,36.7,36.8,28140
PUNJABCHEM,20190719,600,602,570.05,599.75,3683
PUNJLLOYD,20190719,1.35,1.4,1.3,1.3,260155
PURVA,20190719,63.5,64.7,59,60,132549
PVR,20190719,1748,1748.15,1708.9,1735.55,296179
QGOLDHALF,20190719,1560.1,1574,1546.15,1552.05,980
QNIFTY,20190719,1186,1186,1166,1167.42,44
QUESS,20190719,475,482.25,441,460.3,620481
QUICKHEAL,20190719,147,147,134.1,135.75,137198
QUINTEGRA,20190719,0.75,0.75,0.75,0.75,268
RADAAN,20190719,1.4,1.45,1.35,1.4,31362
RADICO,20190719,284.5,291.95,280.25,287.4,287967
RADIOCITY,20190719,56.45,57.15,52,52.75,38690
RAIN,20190719,89.85,90.75,86,87.2,1007429
RAJESHEXPO,20190719,686.4,714.7,684.5,685.35,391160
RAJSREESUG,20190719,21,21.5,19.95,20.6,15701
RALLIS,20190719,162.4,166,152.2,154.75,1852076
RAMANEWS,20190719,16.5,17.4,16.5,16.8,9550
RAMASTEEL,20190719,81.5,82.2,75,75.65,50542
RAMCOCEM,20190719,784.95,786.4,758.65,762.35,408655
RAMCOIND,20190719,181.7,182,175.55,179.05,23645
RAMCOSYS,20190719,215.8,216,205.25,209.8,19778
RAMKY,20190719,77.95,77.95,72.7,74.4,65895
RANASUG,20190719,2.55,2.6,2.5,2.6,133371
RANEENGINE,20190719,372.45,379.5,340.1,344.95,3066
RANEHOLDIN,20190719,1010.05,1010.05,982.9,991.4,6853
RATNAMANI,20190719,961.9,961.9,933.7,952.45,4896
RAYMOND,20190719,695.75,702,675,677.8,591140
RBL,20190719,590,600,548.05,557.45,41740
RBLBANK,20190719,582,589.7,496.4,500.4,28363449
RCF,20190719,56.4,56.8,54.05,54.4,627984
RCOM,20190719,1.75,1.75,1.7,1.75,6123882
RECLTD,20190719,149,150,145.9,147.65,8975904
REDINGTON,20190719,100.2,102,100.1,101.8,102023
REFEX,20190719,120.3,120.3,120.3,120.3,21257
REGENCERAM,20190719,2.45,2.45,2.4,2.4,1549
RELAXO,20190719,421,429.6,408.1,421.8,167421
RELCAPITAL,20190719,52.8,53.8,49.8,51.15,20251255
RELCNX100,20190719,120.13,120.13,118.3,118.9,260
RELCONS,20190719,49,49,48.4,48.47,9542
RELDIVOPP,20190719,29.4,29.4,29.03,29.25,1336
RELIANCE,20190719,1268.2,1272.95,1242.7,1249,7468515
RELIGARE,20190719,35.15,35.15,34.2,34.2,108821
RELINFRA,20190719,48.35,49.05,41.9,42.65,25535467
RELNV20,20190719,560.7,560.74,557.26,557.91,502
REMSONSIND,20190719,90.1,95.65,90.1,92,7096
RENUKA,20190719,8.9,9.1,8.75,8.85,711042
REPCOHOME,20190719,360.5,360.5,350.2,353.35,32021
REPRO,20190719,515.8,524.9,504.05,517.8,1882
RESPONIND,20190719,95,95,85.1,86.75,120482
RETFMID150,20190719,60.77,60.82,59.55,59.69,294961
REVATHI,20190719,378,388.4,370,374.75,430
RGL,20190719,264,266.4,261.2,263.9,682
RHFL,20190719,11.15,11.5,10.65,10.7,333861
RICOAUTO,20190719,52.2,53.4,51.2,51.75,176653
RIIL,20190719,278.2,278.3,268.05,270.3,112778
RITES,20190719,293.95,296.15,289.5,292.15,736200
RKDL,20190719,6.7,6.9,6.6,6.6,4086
RKFORGE,20190719,482.8,484.1,470.05,480.15,19866
RMCL,20190719,5.3,5.5,5.05,5.45,193663
RML,20190719,275.05,275.15,268.8,271.9,4256
RNAM,20190719,227.5,227.9,226.6,227.1,796102
RNAVAL,20190719,3.85,3.85,3.5,3.55,472840
ROHITFERRO,20190719,0.6,0.6,0.6,0.6,110
ROHLTD,20190719,81.5,82.8,72,76.35,74093
ROLLT,20190719,2.1,2.1,2.1,2.1,8663
ROLTA,20190719,5.2,5.2,5,5.05,197192
ROSSELLIND,20190719,41.65,42.15,40.5,40.7,2584
RPGLIFE,20190719,209,211.9,203,204.8,11869
RPOWER,20190719,3.85,3.9,3.55,3.65,23185351
RPPINFRA,20190719,111.35,111.35,102.1,107.35,12516
RRSLGETF,20190719,20.07,20.09,20.05,20.09,10672
RSSOFTWARE,20190719,20.15,20.25,18.55,18.85,13905
RSWM,20190719,140,141.5,133.2,137.25,8529
RSYSTEMS,20190719,43.65,43.65,42.1,42.5,7448
RTNINFRA,20190719,1.95,2,1.85,1.85,141435
RTNPOWER,20190719,1.6,1.7,1.55,1.6,902773
RUBYMILLS,20190719,176.1,181.75,169.15,170.7,3672
RUCHINFRA,20190719,2.1,2.15,2.1,2.15,6898
RUCHIRA,20190719,85,86.5,82,82.45,22272
RUCHISOYA,20190719,3.9,3.95,3.8,3.8,2309577
RUPA,20190719,227.1,228.9,211.25,217.8,24180
RUSHIL,20190719,187.15,187.15,187.15,187.15,305
RVNL,20190719,24.75,25.25,24.05,24.1,3502811
SABTN,20190719,2.25,2.4,2.25,2.3,3295
SADBHAV,20190719,187.3,189.7,175.2,179.25,194438
SADBHIN,20190719,54.7,56.95,51.6,55.95,18524
SAGARDEEP,20190719,57.75,58,57,57,108
SAGCEM,20190719,635,644.2,632.65,637.05,2841
SAIL,20190719,45.75,46.1,44.3,44.6,17876731
SAKAR,20190719,55.45,58.95,55.45,58.4,3617
SAKHTISUG,20190719,8.85,8.95,8.6,8.75,13668
SAKSOFT,20190719,289.55,292.5,284.1,287.4,18461
SAKUMA,20190719,15.9,15.95,15,15.1,779012
SALASAR,20190719,147.1,148.9,139,143.75,25719
SALONA,20190719,80,81,68.3,74.85,3551
SALSTEEL,20190719,3.15,3.2,2.9,2.95,11274
SALZERELEC,20190719,118,123.75,115.3,117.3,7540
SAMBHAAV,20190719,3.4,3.5,3.3,3.35,7949
SANCO,20190719,17,17.3,16.2,17.15,205166
SANDESH,20190719,639.5,666.95,635.35,651.2,681
SANDHAR,20190719,277.15,283.4,251,275.15,41102
SANGAMIND,20190719,44.5,48,41.05,41.9,1926267
SANGHIIND,20190719,62.1,64.6,62.1,63.95,53003
SANGHVIFOR,20190719,20.3,20.3,20.3,20.3,1
SANGHVIMOV,20190719,109.8,111.25,105,107.55,12009
SANGINITA,20190719,81.45,81.45,75.25,77.6,5133
SANOFI,20190719,5940,6055,5908.05,6022.3,21706
SANWARIA,20190719,7.3,7.5,6.3,6.3,8303807
SARDAEN,20190719,191.05,193.15,181.4,184.45,16375
SAREGAMA,20190719,535,544.3,525.75,530.8,8661
SARLAPOLY,20190719,24.3,25.5,24.3,25.2,13194
SASKEN,20190719,620,620,575.6,578.8,27278
SASTASUNDR,20190719,102.5,105,102.3,102.55,240
SATHAISPAT,20190719,5.95,6.1,5.95,5.95,1890
SATIA,20190719,715,729.95,694,704.95,2034
SATIN,20190719,280.6,282.35,274.1,279.85,12796
SBIETFQLTY,20190719,95,96.4,91.9,92.02,1670
SBILIFE,20190719,745.35,751,731.85,744.85,577254
SBIN,20190719,365.1,366.05,355.15,356,22213173
SCAPDVR,20190719,0.55,0.6,0.5,0.6,8857
SCHAEFFLER,20190719,4344.15,4344.15,4201,4271.3,20529
SCHAND,20190719,70.95,70.95,68.35,68.95,18438
SCHNEIDER,20190719,89.85,90,86.65,86.85,26937
SCI,20190719,30.35,30.65,29.55,29.75,357929
SDBL,20190719,123.65,129,121.1,128.5,19211
SEAMECLTD,20190719,450.2,454.95,447,447.55,1932
SELAN,20190719,159.85,161,155.1,156.4,18887
SELMCL,20190719,0.8,0.8,0.75,0.75,10814
SEQUENT,20190719,70.75,71.3,65.7,66.9,226623
SESHAPAPER,20190719,928.6,936,918,922.8,409
SETCO,20190719,14.95,14.95,14.1,14.35,71696
SETF10GILT,20190719,187.99,189,187.99,189,307
SETFGOLD,20190719,3149,3167,3140.15,3149.7,2885
SETFNIF50,20190719,120,120,117.35,117.66,330435
SETFNIFBK,20190719,309,309,301,301.6,13122
SETFNN50,20190719,281.69,281.69,273,273.03,12496
SEYAIND,20190719,455,456,432.1,436.45,13584
SFL,20190719,1290.35,1293.65,1250.2,1269.2,2100
SGL,20190719,11.55,11.55,11.55,11.55,686
SHAHALLOYS,20190719,10.9,10.95,10.05,10.75,5094
SHAKTIPUMP,20190719,355.6,361,347.05,348.85,24178
SHALBY,20190719,94,95.7,90,90.35,7730
SHALPAINTS,20190719,71.05,71.05,69.5,69.85,38047
SHANKARA,20190719,348.8,349.9,330,331.4,34635
SHANTIGEAR,20190719,108.8,108.8,104.75,105.05,4048
SHARDACROP,20190719,319.8,321.95,310.85,317.2,1965
SHARDAMOTR,20190719,963,975,925.05,930.6,3675
SHARIABEES,20190719,246.31,246.31,245.2,246,55
SHEMAROO,20190719,337,339,322,331,44843
SHILPAMED,20190719,353.9,353.9,344.7,348.55,6994
SHIRPUR-G,20190719,16.35,16.5,15.5,16,39660
SHIVAMAUTO,20190719,26.5,26.5,23.9,24.45,60633
SHIVAMILLS,20190719,43,44.3,41,43.7,1862
SHIVATEX,20190719,129.4,129.4,123.25,126.05,301
SHK,20190719,129.55,129.55,126.4,127.05,7380
SHOPERSTOP,20190719,468,471.95,456.15,464.75,7711
SHREECEM,20190719,21549,21704.6,21000,21145.8,28283
SHREEPUSHK,20190719,95.8,96.9,91.7,94.05,16097
SHREERAMA,20190719,5.2,5.45,5,5,6680
SHREYANIND,20190719,132,132,124,124.85,15573
SHREYAS,20190719,131.4,134.4,131.4,133.05,4537
SHRIPISTON,20190719,780.95,834,780.9,809.05,307
SHRIRAMCIT,20190719,1506,1535.75,1437.05,1445.55,85023
SHRIRAMEPC,20190719,9.8,9.8,9,9.15,101088
SHYAMCENT,20190719,3.75,4.3,3.6,3.8,104187
SICAGEN,20190719,27,27,25.05,25.5,42314
SICAL,20190719,97.85,101,93,96.45,16886
SIEMENS,20190719,1207.15,1220.85,1188.2,1193.95,274853
SIGIND,20190719,26.15,26.5,23.5,24,27815
SIL,20190719,14.75,14.75,14.5,14.5,3501
SILINV,20190719,165.25,166.75,161.9,163.4,853
SIMBHALS,20190719,5.8,6.15,5.75,5.85,18294
SIMPLEXINF,20190719,91,94,86.5,89.1,46639
SINTEX,20190719,2.95,3,2.85,2.85,1357964
SIS,20190719,865,872.05,825.75,837.7,11581
SITASHREE,20190719,0.45,0.5,0.4,0.5,50053
SITINET,20190719,2.4,2.45,2.35,2.35,170979
SIYSIL,20190719,273.05,281.8,266.6,272.15,15092
SJVN,20190719,25.35,25.55,24.6,24.65,1277232
SKFINDIA,20190719,1944.9,1945,1915,1915.6,25820
SKIL,20190719,7.1,7.1,6.5,7.05,22999
SKIPPER,20190719,55.35,55.35,50.55,51.4,36032
SKMEGGPROD,20190719,34.05,34.05,30.3,31.2,37122
SMARTLINK,20190719,86.5,92.2,85.5,85.5,4999
SMLISUZU,20190719,652,660.95,641.6,643.2,2143
SMPL,20190719,0.3,0.35,0.3,0.35,21941
SMSLIFE,20190719,374.65,382.75,368.15,374,787
SMSPHARMA,20190719,47.8,49.7,47.2,49.2,56333
SNOWMAN,20190719,32.4,32.55,31.05,31.2,125729
SOBHA,20190719,562,571.85,550,554.05,178751
SOLARA,20190719,414.9,414.9,388.7,402.7,27240
SOLARINDS,20190719,1170,1175,1151.9,1166.45,2016
SOMANYCERA,20190719,416.6,427.05,416.6,421.75,7931
SOMICONVEY,20190719,14.7,14.7,13.4,13.85,3149
SONATSOFTW,20190719,351.05,351.2,340.1,342.15,50441
SORILINFRA,20190719,147.3,153.7,145.15,146.4,38296
SOTL,20190719,1023,1023.95,975,994.7,2367
SOUTHBANK,20190719,13.05,13.1,12.6,12.7,6622396
SPAL,20190719,262.2,267,247.25,250.3,113750
SPARC,20190719,154.5,157.5,149.55,151.2,2710105
SPCENET,20190719,1.05,1.05,0.95,1,1907
SPECIALITY,20190719,80.45,81.4,75.1,75.95,23419
SPENCERS,20190719,87.35,87.9,81.05,82.4,118946
SPENTEX,20190719,0.5,0.5,0.5,0.5,2500
SPIC,20190719,20.6,20.85,20.1,20.35,36296
SPICEMOBI,20190719,7.45,7.45,7.45,7.45,2203
SPLIL,20190719,38.7,38.7,37.1,37.2,20936
SPMLINFRA,20190719,15.8,16.75,15.65,15.75,18363
SPTL,20190719,5.95,6.05,5.7,5.7,963480
SPYL,20190719,0.25,0.25,0.2,0.2,24240
SREEL,20190719,167.8,169.4,165,166.65,4581
SREINFRA,20190719,16.5,16.6,15.7,15.75,250384
SRF,20190719,2670,2701,2640.25,2673.4,389319
SRHHYPOLTD,20190719,101,104.4,96,97.3,6652
SRIPIPES,20190719,176,179,168.6,170.15,57352
SRTRANSFIN,20190719,1058.4,1071,1040,1061.6,2591247
SSWL,20190719,779.4,789.6,767,783.35,15985
STAMPEDE,20190719,0.8,0.8,0.75,0.75,175366
STAR,20190719,362.3,366.55,346.7,347.95,1107710
STARCEMENT,20190719,114.9,115,109.5,110.15,16503
STARPAPER,20190719,94.05,95.2,91.7,92.8,28209
STCINDIA,20190719,106.5,106.9,102.6,103.2,51638
STEELCITY,20190719,36.8,38,32.55,33,114104
STEELXIND,20190719,11.3,11.3,9.2,9.95,66921
STEL,20190719,73,75,70.7,71.45,5474
STERTOOLS,20190719,202.95,215.6,198,199.5,6031
STRTECH,20190719,165.9,172.3,160,165.6,3567525
SUBEX,20190719,5.9,6.05,5.85,6,542004
SUBROS,20190719,224.7,225.05,213.95,220.2,19901
SUDARSCHEM,20190719,331,339,322.55,325.45,125676
SUJANAUNI,20190719,0.2,0.2,0.15,0.15,379855
SUMEETINDS,20190719,2.75,2.75,2.6,2.6,78170
SUMMITSEC,20190719,459.15,475.05,456.95,458.15,3230
SUNCLAYLTD,20190719,2275,2320,2215.05,2261.6,575
SUNDARAM,20190719,1.65,1.7,1.65,1.65,123258
SUNDARMFIN,20190719,1588.45,1588.45,1532,1564.55,40515
SUNDARMHLD,20190719,83.5,84.95,83,83.55,9551
SUNDRMBRAK,20190719,290.15,295,283,287.05,1041
SUNDRMFAST,20190719,451,453,440.35,449.95,96547
SUNFLAG,20190719,33.6,34,32.5,32.6,55489
SUNPHARMA,20190719,427,429.4,416.05,421.35,5104476
SUNTECK,20190719,452,454.8,439.55,440.65,195214
SUNTV,20190719,468,472.95,458.4,460.35,1356555
SUPERHOUSE,20190719,81,82,74.15,75.85,12299
SUPERSPIN,20190719,5.05,5.05,4.65,4.75,7889
SUPPETRO,20190719,201.8,202.15,199,200.9,3832
SUPRAJIT,20190719,203.7,203.7,198,198.75,12731
SUPREMEIND,20190719,1093.55,1098.35,1077,1079.9,61277
SUPREMEINF,20190719,27.35,27.35,27.35,27.35,16227
SURANASOL,20190719,6.65,6.75,6.4,6.55,13541
SURANAT&P,20190719,4,4.5,4,4.4,65377
SURYALAXMI,20190719,22,23.35,20.55,21.65,3908
SURYAROSNI,20190719,212.1,212.8,206,206.55,26459
SUTLEJTEX,20190719,27.9,28.5,27.8,28.25,46831
SUVEN,20190719,246.55,246.55,240.3,243.2,88528
SUZLON,20190719,4.3,4.5,4.25,4.4,9558756
SWANENERGY,20190719,103.05,105,103.05,104.45,71200
SWARAJENG,20190719,1249.9,1251.15,1160.05,1170.8,6119
SWELECTES,20190719,229.95,229.95,211.4,213.4,9765
SYMPHONY,20190719,1227,1238.5,1220,1225.1,13299
SYNCOM,20190719,1.25,1.35,1.25,1.3,15124
SYNDIBANK,20190719,38.75,38.95,37.4,37.6,817920
SYNGENE,20190719,323,324.65,314,319.25,106212
TAINWALCHM,20190719,52,53.95,51,51,682
TAJGVK,20190719,190.2,193,184,187.5,21432
TAKE,20190719,118.6,121.7,112.75,113.8,80735
TALBROAUTO,20190719,139.95,140,130.3,132,7411
TALWALKARS,20190719,35.9,37.7,31.4,31.4,743793
TALWGYM,20190719,58.25,64,58.25,58.25,848645
TANLA,20190719,67.5,68.3,64.3,64.3,266096
TANTIACONS,20190719,2.1,2.1,2.1,2.1,510
TARAJEWELS,20190719,0.8,0.8,0.75,0.75,120
TARAPUR,20190719,6.1,6.1,6.1,6.1,5
TARMAT,20190719,27.95,28.45,27.3,27.3,2824
TASTYBITE,20190719,8690,8740.05,8474.9,8502.9,261
TATACHEM,20190719,607.55,609,590,592.65,388501
TATACOFFEE,20190719,77.2,77.45,75.5,76.4,153503
TATACOMM,20190719,475.1,484.85,464.05,472.15,99813
TATAELXSI,20190719,733,750,696.2,701.45,2501071
TATAGLOBAL,20190719,256,256.35,245.6,248.85,2750857
TATAINVEST,20190719,856.7,865,830,838.2,12811
TATAMETALI,20190719,550.9,556.4,547,555.3,22669
TATAMOTORS,20190719,161.45,162.4,153.85,154.85,18954216
TATAMTRDVR,20190719,77.2,77.6,73.35,73.7,3057508
TATAPOWER,20190719,66.35,67.3,65.2,66.55,6236877
TATASPONGE,20190719,503.05,508.5,495.25,497.55,49254
TATASTEEL,20190719,470,473,453.25,458.05,7284885
TATASTLBSL,20190719,28.75,28.75,27.7,28.3,858203
TBZ,20190719,41.6,42,39.3,39.75,40833
TCI,20190719,295,295,285.15,289.6,8614
TCIDEVELOP,20190719,342,371.5,342,350,197
TCIEXP,20190719,619,625,605,611.1,13705
TCIFINANCE,20190719,11.55,11.7,11.2,11.25,3598
TCNSBRANDS,20190719,773,785,771.1,774.75,901
TCPLPACK,20190719,322,322,304,312.75,1139
TCS,20190719,2077,2097,2062.5,2076.95,1953177
TDPOWERSYS,20190719,162,162,152.5,152.65,10398
TEAMLEASE,20190719,2997,2999.8,2931,2945.9,4231
TECHIN,20190719,3.05,3.2,3.05,3.1,1399
TECHM,20190719,687.2,691.5,664.4,675.05,2005513
TECHNOE,20190719,263.4,268.35,259.55,259.8,10044
TECHNOFAB,20190719,17.1,17.1,17.05,17.05,2521
TEJASNET,20190719,132,137.75,132,134.8,57285
TERASOFT,20190719,33,33,29.3,29.65,9404
TEXINFRA,20190719,39.05,41.8,39,40,88803
TEXMOPIPES,20190719,17,17,15.2,15.8,39793
TEXRAIL,20190719,55.75,56,53,53.95,170996
TFCILTD,20190719,66.8,66.8,63.9,64.9,210383
TFL,20190719,5.1,5.35,5.05,5.05,3877
TGBHOTELS,20190719,5,5.05,4.65,4.65,7401
THANGAMAYL,20190719,329.95,330,310,312.95,594
THEINVEST,20190719,134,138,121,134.7,14153
THEMISMED,20190719,260,263.9,240.1,242.15,32089
THERMAX,20190719,1105.3,1122.85,1080,1100.15,170022
THOMASCOOK,20190719,188.45,188.45,181.3,185.6,142514
THYROCARE,20190719,460.05,463.95,440,442.4,10185
TI,20190719,13.15,13.75,12.7,13.5,71281
TIDEWATER,20190719,4835.05,4869.5,4835.05,4836.6,451
TIIL,20190719,383,383.45,311,351.5,38648
TIINDIA,20190719,415.6,421.9,389.2,392.3,64920
TIJARIA,20190719,11.1,11.6,10.7,11.55,8515
TIL,20190719,229.85,230.5,214,224.65,4185
TIMESGTY,20190719,33.8,34.4,32.45,34.4,203
TIMETECHNO,20190719,81.55,82.65,77,79,132901
TIMKEN,20190719,715.2,721.7,691,698.7,23103
TINPLATE,20190719,125.95,126.4,122.05,122.25,129622
TIPSINDLTD,20190719,58.4,58.4,56.05,56.65,4277
TIRUMALCHM,20190719,72.1,72.25,69.3,69.75,161493
TITAN,20190719,1090,1103,1077.95,1091.05,3302082
TMRVL,20190719,10.6,10.6,10,10.3,48269
TNPETRO,20190719,33.95,33.95,32.2,32.55,58986
TNPL,20190719,174.35,175.9,170.25,172.05,63891
TNTELE,20190719,1.7,1.7,1.7,1.7,31
TOKYOPLAST,20190719,50.6,52.55,49.1,49.75,11426
TORNTPHARM,20190719,1559,1567.15,1485.1,1515.45,390415
TORNTPOWER,20190719,303.8,306.95,301.2,305.3,1116882
TPLPLASTEH,20190719,117,120.35,110.1,110.7,15131
TREEHOUSE,20190719,5.05,5.25,4.95,5.15,60357
TREJHARA,20190719,16.45,16.45,14.05,15.25,13012
TRENT,20190719,452,452,434.55,440.15,106626
TRF,20190719,107,107.7,100.7,101.7,32722
TRIDENT,20190719,60,60,52.55,54.5,1569094
TRIGYN,20190719,55,55.05,52,52.35,41990
TRIL,20190719,10.75,10.75,9.9,9.95,99456
TRITURBINE,20190719,97.6,104,96.55,102.75,45685
TRIVENI,20190719,64,64.8,63,63.35,230824
TTKHLTCARE,20190719,549.05,549.05,525,529.1,1129
TTKPRESTIG,20190719,6102.3,6148,5965.95,6082.55,1731
TTL,20190719,40.6,41.25,39.25,40.8,4785
TTML,20190719,3.5,3.5,3.25,3.25,320207
TV18BRDCST,20190719,22.85,22.95,21.55,21.8,1754191
TVSELECT,20190719,150.5,153,145.05,146.35,37993
TVSMOTOR,20190719,415.45,416.75,392,396.2,1683306
TVSSRICHAK,20190719,1849.15,1878.5,1821.65,1832.4,1570
TVTODAY,20190719,279.2,284,277.9,283.25,20858
TVVISION,20190719,2.05,2.25,2.05,2.25,220
TWL,20190719,43.35,44,41.5,41.9,293132
UBL,20190719,1399.5,1409,1368,1372.6,242634
UCALFUEL,20190719,131.75,131.8,124,125.4,22568
UCOBANK,20190719,18.15,18.15,17.8,17.85,278042
UFLEX,20190719,220.1,224.45,218,218.5,48778
UFO,20190719,175.05,176.5,171,172.65,16301
UGARSUGAR,20190719,13.95,14,13.6,13.7,53074
UJAAS,20190719,5.25,5.25,4.95,5.05,151518
UJJIVAN,20190719,288,288.6,268.15,272.2,1987453
ULTRACEMCO,20190719,4655,4710,4490.15,4522.95,913097
UMANGDAIRY,20190719,48.05,49.5,47.05,47.3,6991
UMESLTD,20190719,1.25,1.25,1.25,1.25,3000
UNICHEMLAB,20190719,178.65,183.45,177.5,181.35,15962
UNIENTER,20190719,83.6,85,78.1,79.45,5599
UNIONBANK,20190719,75.3,75.9,73.2,73.9,6134692
UNIPLY,20190719,60.95,60.95,57.95,57.95,57259
UNITECH,20190719,1.05,1.1,1,1.05,4144965
UNITEDBNK,20190719,9.75,9.95,9.75,9.75,171467
UNITEDTEA,20190719,284,284,281.15,284,53
UNIVCABLES,20190719,183.5,184.9,170.5,173.25,32245
UPL,20190719,655.1,664.15,630.5,643.45,3836625
URJA,20190719,2.8,2.8,2.6,2.6,1273991
USHAMART,20190719,27.5,28.2,26.5,26.65,120157
UTINEXT50,20190719,280,285,274.32,277.9,275
UTINIFTETF,20190719,1220,1220,1201.95,1206.86,756
UTISENSETF,20190719,414,415.99,409.01,410,320
UTISXN50,20190719,319,327.5,317,317.1,51
UTTAMSTL,20190719,8.4,8.6,7.95,8,72564
UTTAMSUGAR,20190719,121.35,122.75,115.2,117.3,127515
UVSL,20190719,0.1,0.1,0.05,0.1,2123145
V2RETAIL,20190719,147,148.4,140,141.65,15455
VADILALIND,20190719,541,543,515.7,523.55,12053
VAIBHAVGBL,20190719,850.05,855,830,834.05,18637
VAKRANGEE,20190719,34.7,34.7,32.8,33.15,3941270
VARDHACRLC,20190719,39.4,40.05,39,39.6,11179
VARDMNPOLY,20190719,3.35,3.65,3.35,3.65,1768
VARROC,20190719,440.3,446,436,438.25,20084
VASCONEQ,20190719,13.3,13.35,12.9,13,135209
VASWANI,20190719,8.15,8.9,7.15,8.55,37069
VBL,20190719,949.65,953.95,914.4,919.8,44262
VEDL,20190719,164.05,165.85,160.6,161.25,6974005
VENKEYS,20190719,1495,1509.5,1425,1430.7,65570
VENUSREM,20190719,21.9,21.9,18.8,21,20003
VESUVIUS,20190719,1074.95,1119.9,1070,1106.65,16151
VETO,20190719,72.2,73.8,67.65,68.35,21079
VGUARD,20190719,234.9,237.05,228.55,230.35,368219
VHL,20190719,1761.1,1800,1751.15,1755.5,169
VICEROY,20190719,1.4,1.4,1.35,1.4,15381
VIDHIING,20190719,61.05,61.95,59,61.55,80427
VIJIFIN,20190719,0.5,0.5,0.45,0.5,75823
VIKASECO,20190719,4.15,4.55,4.15,4.55,1110727
VIKASMCORP,20190719,3.1,3.1,2.75,3,7126187
VIMTALABS,20190719,156,156.85,142.95,144.15,25573
VINATIORGA,20190719,2186.7,2186.7,2060.1,2069.45,38913
VINDHYATEL,20190719,1039.25,1051,989.65,999.15,9835
VINYLINDIA,20190719,67.8,69.65,67.15,67.5,12805
VIPCLOTHNG,20190719,15.45,15.85,14.05,14.8,71196
VIPIND,20190719,405.5,407.35,400,400.9,228909
VIPULLTD,20190719,41.5,41.95,40.85,41.45,101956
VISAKAIND,20190719,313,319.4,275.4,301.3,83250
VISASTEEL,20190719,5.8,6.1,5.45,5.95,4151
VISESHINFO,20190719,0.05,0.1,0.05,0.1,2928969
VISHNU,20190719,120.95,120.95,111.3,114.4,6863
VIVIDHA,20190719,0.3,0.35,0.25,0.3,124468
VIVIMEDLAB,20190719,14.25,14.45,13.9,14.05,123896
VLSFINANCE,20190719,51.6,51.6,48.05,50.45,27192
VMART,20190719,2048.4,2090,2000,2014.25,3389
VOLTAMP,20190719,1120.15,1123.1,1079.55,1100.15,3042
VOLTAS,20190719,582,585.5,571,578.15,1119667
VRLLOG,20190719,267.05,273.4,260.5,263.25,23991
VSSL,20190719,85.05,85.85,75,79.05,16075
VSTIND,20190719,3206.4,3220,3155.15,3202.7,1078
VSTTILLERS,20190719,1133.9,1133.95,1075.8,1087.05,3131
VTL,20190719,990,1004.35,961.65,964.45,189763
WABAG,20190719,302,304.2,288.1,292.65,172272
WABCOINDIA,20190719,6107.65,6139.95,6086,6096.3,2935
WALCHANNAG,20190719,78.55,79.6,77.2,77.65,134077
WANBURY,20190719,16.25,16.25,15.15,16.2,3006
WEBELSOLAR,20190719,23.6,23.9,22.45,22.45,68630
WEIZFOREX,20190719,444.3,445.1,420.25,430.05,427
WEIZMANIND,20190719,35.45,35.45,30.75,31.65,694
WELCORP,20190719,135.2,135.9,129.75,130.25,254849
WELENT,20190719,112.7,112.7,104.1,105.1,238156
WELINV,20190719,163,165,152.7,153.5,30
WELSPUNIND,20190719,57.05,58,56.1,57.05,2371088
WENDT,20190719,2340.05,2350,2222,2231.65,465
WHEELS,20190719,733,755,705,708.75,1152
WHIRLPOOL,20190719,1590,1610,1526.55,1582.2,69567
WILLAMAGOR,20190719,17.4,17.4,17.15,17.15,1743
WINDMACHIN,20190719,24.8,25.5,23.75,24.45,91420
WIPRO,20190719,269.1,269.65,263.5,264.7,4229695
WOCKPHARMA,20190719,348.2,349.45,337.1,338.5,415984
WONDERLA,20190719,250,256.75,243.8,245.3,31865
WSI,20190719,0.65,0.75,0.65,0.75,3228
WSTCSTPAPR,20190719,238,239,227.15,231.1,127218
XCHANGING,20190719,53.85,53.85,51.65,52.65,3844
XELPMOC,20190719,60.15,63.3,60,60.7,1941
XLENERGY,20190719,0.6,0.6,0.55,0.55,1241
XPROINDIA,20190719,30.9,31.7,28.35,29.4,2965
YESBANK,20190719,86,86.9,82.6,83.25,145863654
ZEEL,20190719,361,363.35,343.8,352.95,9466701
ZEELEARN,20190719,22.35,22.35,21.25,21.3,109500
ZEEMEDIA,20190719,12.2,12.2,11.55,11.65,438941
ZENITHBIR,20190719,0.4,0.4,0.35,0.35,11435
ZENITHEXPO,20190719,45.7,45.7,45.7,45.7,150
ZENSARTECH,20190719,245,245,234.3,238.3,20945
ZENTEC,20190719,57.8,60.3,54.35,55.4,66168
ZICOM,20190719,1.1,1.1,1.05,1.05,43950
ZODIACLOTH,20190719,225.15,225.15,221.05,222.2,1466
ZODJRDMKJ,20190719,31.05,32.4,28.55,29.35,580
ZUARI,20190719,125.5,126.15,122.4,123.25,14303
ZUARIGLOB,20190719,73.85,78,73,75.45,27792
ZYDUSWELL,20190719,1365,1407,1350,1359.85,6113
NSENIFTY,20190719,11627.95,11640.35,11399.30,11419.25,446049198,0
NIFTYJUNIOR,20190719,27264.60,27323.20,26598.30,26656.15,259852759,0
NIFTYMIDCAPLIQ15,20190719,3981.60,3994.15,3895.50,3906.80,101407018,0
NSE100,20190719,11736.75,11750.45,11498.95,11519.25,708959465,0
NIFTY200,20190719,6002.70,6009.75,5876.80,5887.40,1149097092,0
NSE500,20190719,9484.55,9494.90,9288.80,9304.65,1315031986,0
NSEMIDCAP150,20190719,6075.75,6085.75,5930.85,5942.95,449123361,0
MIDCAP50,20190719,4639.10,4650.90,4493.65,4504.10,311792465,0
NSEMIDCAP,20190719,16851.05,16877.30,16393.35,16430.10,440137627,0
NIFTYSMALLCAP250,20190719,-,-,-,4841.05,-,0
NIFTYSMALLCAP50,20190719,-,-,-,2804.85,-,0
NSESMLCAP100,20190719,5973.35,5975.80,5843.60,5854.65,-,0
NIFTYLARGEMIDCAP250,20190719,-,-,-,5679.67,1158082826,0
NIFTYMIDSMALLCAP400,20190719,-,-,-,5552.15,-,0
NIFTYAUTO,20190719,7462.60,7475.20,7180.05,7192.75,73142805,0
BANKNIFTY,20190719,30515.10,30543.75,29705.75,29770.35,287392672,0
NIFTYFINSERVICE,20190719,13513.20,13533.80,13202.60,13234.40,96538054,0
NIFTYFMGC,20190719,29665.25,29685.95,28936.90,29027.55,31507031,0
NSEIT,20190719,15520.70,15611.60,15363.05,15383.65,24071564,0
NIFTYMEDIA,20190719,2077.60,2083.10,1991.00,2020.10,70946689,0
NIFTYMETAL,20190719,2795.40,2807.90,2734.00,2741.85,87063590,0
NIFTYPHARMA,20190719,8253.75,8288.00,8029.95,8040.10,31688302,0
NIFTYPVTBANK,20190719,16754.60,16771.40,16260.60,16298.35,231402459,0
NIFTYPSUBANK,20190719,3094.15,3100.15,3009.25,3018.10,82257493,0
NIFTYREALTY,20190719,282.60,283.45,275.95,277.55,9635401,0
NIFTYCOMMODITIES,20190719,3495.05,3505.10,3426.95,3437.30,234311660,0
NIFTYCONSUMPTION,20190719,4617.25,4623.75,4509.95,4519.30,70784224,0
NIFTYCPSE,20190719,2117.10,2130.70,2077.65,2111.35,145502055,0
NIFTYENERGY,20190719,15341.45,15372.45,15146.30,15223.10,135605138,0
NIFTY100ESG,20190719,-,-,-,2117.73,565161048,0
NIFTY100ENHESG,20190719,-,-,-,2153.76,545447464,0
NIFTYINFRA,20190719,3211.40,3219.85,3159.45,3171.10,227878387,0
NIFTYMNC,20190719,12689.15,12708.75,12387.65,12423.80,51100305,0
NIFTYPSE,20190719,3366.45,3376.65,3319.00,3352.95,202250622,0
NIFTYSMEEMERGE,20190719,-,-,-,1420.20,1045150,0
NIFTYSERVSECTOR,20190719,16749.60,16779.65,16435.50,16460.70,367981347,0
NIFTYSHARIAH25,20190719,-,-,-,4013.91,69780666,0
NIFTY50SHARIAH,20190719,-,-,-,2405.43,91509896,0
NIFTY500SHARIAH,20190719,-,-,-,2828.97,268768505,0
NIFTYABGROUP,20190719,-,-,-,3271.19,91214273,0
NIFTYMAHINDRA,20190719,-,-,-,9872.79,10881813,0
NIFTYTATA,20190719,-,-,-,6621.93,50736002,0
NIFTYTATA25CAP,20190719,-,-,-,4573.80,42826438,0
NIFTYABGROUP,20190719,-,-,-,3271.19,91214273,0
NIFTYLIQ15,20190719,3841.40,3850.55,3740.75,3747.70,255311678,0
NIFTY500VALUE50,20190719,-,-,-,4010.48,336005623,0
NIFTYALPHALOWVOL30,20190719,-,-,-,11386.32,128145248,0
NIFTYQUALLOWVOL30,20190719,-,-,-,7813.32,90970491,0
NIFTYALPHAQUALLOWVOL30,20190719,-,-,-,8880.49,97133358,0
NIFTYALPHAQUALVALLOWVOL30,20190719,-,-,-,6891.09,155900560,0
NIFTY50EQUALWEIGHT,20190719,12268.90,12294.15,11984.95,12004.75,446049198,0
NIFTY100EQUALWEIGHT,20190719,13023.25,13047.65,12719.40,12742.40,708959465,0
NIFTY100LOWVOL30,20190719,8676.35,8689.00,8486.00,8501.05,136668704,0
NSEDEFTY,20190719,-,-,-,5750.55,-,0
NIFTY50DIVPOINT,20190719,61.86,61.86,61.86,61.86,-,0
NIFTYDIVOPPS50,20190719,2574.50,2579.50,2538.40,2542.05,273599597,0
NIFTYALPHA50,20190719,12299.30,12327.05,11998.85,12037.10,174032466,0
NIFTY50ARBITRAGE,20190719,-,-,-,1835.22,-,0
NIFTY50FUTINDEX,20190719,-,-,-,3924.75,-,0
NIFTY50FUTTRINDEX,20190719,-,-,-,11463.45,-,0
NIFTYHIGHBETA50,20190719,-,-,-,1442.92,550793248,0
NIFTYLOWVOL50,20190719,-,-,-,9852.16,216067062,0
NIFTY200QUALITY30,20190719,-,-,-,9130.10,-,0
NIFTY50VALUE20,20190719,5286.70,5295.85,5224.40,5232.00,301773983,0
NIFTYGROWSECT15,20190719,5861.90,5870.35,5677.25,5692.25,208706505,0
NIFTY50TR2XLEV,20190719,6420.70,6433.80,6170.25,6191.05,-,0
NIFTY50PR2XLEV,20190719,4988.90,4999.10,4794.05,4810.25,-,0
NIFTY50TR1XINV,20190719,350.15,357.00,349.75,356.45,-,0
NIFTY50PR1XINV,20190719,397.20,405.00,396.80,404.35,-,0
NIFTY-GS-COMPSITE,20190719,2037.76,2040.40,2037.76,2040.13,-,0
NIFTY-GS-4-8YR,20190719,2095.97,2098.52,2095.97,2098.99,-,0
NIFTY-GS-8-13YR,20190719,2012.45,2015.51,2012.45,2015.32,-,0
NIFTY-GS-10YR,20190719,1860.59,1865.32,1860.59,1863.80,-,0
NIFTY-GS-10YR-CLN,20190719,968.95,971.42,968.95,970.63,-,0
NIFTY-GS-11-15YR,20190719,2141.20,2143.69,2141.20,2143.94,-,0
NIFTY-GS-15YRPLUS,20190719,2346.27,2349.37,2343.77,2343.20,-,0
VIX,20190719,11.75,12.68,10.59,12.52,0,0