20MICRONS,20190722,36.45,36.45,33.55,34.85,16890
21STCENMGM,20190722,16.85,16.85,16.25,16.25,54
3IINFOTECH,20190722,2.65,2.65,2.55,2.65,756616
3MINDIA,20190722,21884.85,21884.85,21650.05,21677.2,6166
3PLAND,20190722,7.45,8,7.45,7.95,1677
5PAISA,20190722,196.9,196.9,196.9,196.9,2440
63MOONS,20190722,96.7,96.7,92.1,92.3,51559
8KMILES,20190722,73.65,73.65,73.65,73.65,10337
A2ZINFRA,20190722,9.8,10,9.25,9.4,163495
AARTIDRUGS,20190722,484.2,494.25,481.65,484.8,10023
AARTIIND,20190722,1660.65,1666.4,1592.05,1629.75,86850
AARVEEDEN,20190722,16.75,18.85,15.3,16.6,16844
AAVAS,20190722,1482,1499.9,1424.05,1458.8,16284
ABAN,20190722,34.05,34.4,32.65,32.7,85366
ABB,20190722,1419.4,1419.4,1378.35,1403.9,45430
ABBOTINDIA,20190722,8680,8697.85,8501,8545.25,5625
ABCAPITAL,20190722,87.05,88.25,86,88,1028679
ABFRL,20190722,204,208.35,202.5,207.55,251802
ABSLNN50ET,20190722,264.26,267.23,264.26,267.23,5
ACC,20190722,1550,1586,1536,1581.3,1400234
ACCELYA,20190722,804.6,820,788,813.75,3867
ACE,20190722,79.5,79.8,76.75,77,106116
ADANIENT,20190722,130.75,134.2,128.7,131.65,5467444
ADANIGAS,20190722,162.4,167.6,158.9,164.6,438196
ADANIGREEN,20190722,45.5,47.45,44.7,46.8,1022220
ADANIPORTS,20190722,403.8,409.5,396.5,407.2,1941825
ADANIPOWER,20190722,61.1,64,60.2,62.95,12831653
ADANITRANS,20190722,209.8,216,208,214.95,55940
ADFFOODS,20190722,266,266,256,257.35,13467
ADHUNIK,20190722,1.1,1.15,1.05,1.1,52043
ADHUNIKIND,20190722,88.9,94.8,88.3,93.75,36440
ADLABS,20190722,4.45,4.5,4.25,4.3,49148
ADORWELD,20190722,311.9,311.9,302.55,306.55,3899
ADROITINFO,20190722,8.9,9.75,8.9,9.5,1137
ADSL,20190722,12.75,13.5,12.5,13.1,17364
ADVANIHOTR,20190722,57.85,57.85,55.05,56.65,9193
ADVENZYMES,20190722,159,159,156.1,157.45,21517
AEGISCHEM,20190722,204.8,204.8,199.35,200.05,73524
AGARIND,20190722,119.05,119.05,115.15,117.65,5469
AGCNET,20190722,100.4,104,94,95.5,4036
AGLSL,20190722,49,51.05,49,50.25,387
AGRITECH,20190722,51.15,54.85,49.05,51.3,22458
AGROPHOS,20190722,88.35,93.45,88.35,90.25,71465
AHLEAST,20190722,175.25,177,168.5,170.1,54687
AHLUCONT,20190722,311.75,315.85,302.15,306.25,17004
AHLWEST,20190722,310,319,295,299,46
AIAENG,20190722,1740.1,1760.05,1711.55,1759.4,19942
AIONJSW,20190722,18,18.5,17.8,17.85,13735
AIRAN,20190722,21.5,21.5,20.55,20.9,30079
AJANTPHARM,20190722,920.05,927.25,908.1,914.7,140385
AJMERA,20190722,137.3,139.75,133.45,136.5,40468
AKSHARCHEM,20190722,237.6,249,235,237.45,2629
AKSHOPTFBR,20190722,10.25,10.25,8.95,9.25,786878
AKZOINDIA,20190722,1734.95,1735,1718.9,1730.6,2648
ALANKIT,20190722,27.4,27.4,25.6,26.05,433440
ALBERTDAVD,20190722,368.5,375.7,355.1,367.85,803
ALBK,20190722,41,41.8,40.3,41.15,1805135
ALCHEM,20190722,1.1,1.15,1.1,1.1,741
ALEMBICLTD,20190722,42.85,43.2,41.95,42.95,258836
ALICON,20190722,530,530,500.5,506.95,845
ALKALI,20190722,37.7,38.85,36.25,36.65,3046
ALKEM,20190722,1786.45,1806,1741.45,1797.9,20202
ALKYLAMINE,20190722,786.1,811.95,778,791.4,4429
ALLCARGO,20190722,100,100,95.7,97.6,82559
ALLSEC,20190722,314.95,315,296.55,304.6,3382
ALMONDZ,20190722,16.2,16.2,15.4,15.4,2547
ALOKTEXT,20190722,3.05,3.05,2.85,2.9,2566766
ALPA,20190722,20.9,23.05,20.25,22.4,380549
ALPHAGEO,20190722,349.9,353.5,327.05,336.25,7335
ALPSINDUS,20190722,0.8,0.8,0.75,0.75,3329
AMARAJABAT,20190722,632,632,610.55,621,1918000
AMBER,20190722,818,825,780.2,809.95,10782
AMBIKCO,20190722,980.5,988,955,960.15,4141
AMBUJACEM,20190722,213.5,216.7,210.55,215.8,2095341
AMDIND,20190722,14.8,16,14.8,15.25,2617
AMJLAND,20190722,16.55,16.85,15.75,16.25,14875
AMRUTANJAN,20190722,299.55,303,290.05,300.8,14717
ANANTRAJ,20190722,29.4,29.4,28,28.7,206288
ANDHRABANK,20190722,22.2,22.3,21.75,21.8,398297
ANDHRACEMT,20190722,3.35,3.35,3.35,3.35,82416
ANDHRSUGAR,20190722,293,293,284.85,286.6,15787
ANIKINDS,20190722,8.7,8.9,8.5,8.6,8930
ANKITMETAL,20190722,0.5,0.55,0.5,0.55,23052
ANSALAPI,20190722,5.05,5.1,4.7,4.85,134657
ANSALHSG,20190722,5,5.1,4.65,4.9,51140
ANTGRAPHIC,20190722,0.9,0.9,0.85,0.9,35068
ANUP,20190722,470,486,447.2,482.6,8947
APARINDS,20190722,539,539,520,523.7,3271
APCL,20190722,152.35,156,150,150,1338
APCOTEXIND,20190722,194.35,195.95,174.1,179.25,21820
APEX,20190722,236.1,249,234.4,247,94831
APLAPOLLO,20190722,1486.45,1518.8,1456.9,1493.2,49101
APLLTD,20190722,520.5,524.4,508.5,514.6,17082
APOLLO,20190722,99.3,102.75,94.1,94.95,32847
APOLLOHOSP,20190722,1373.65,1389,1351,1364.65,344053
APOLLOTYRE,20190722,175,175.95,172.6,175,2605914
APOLSINHOT,20190722,874.05,920,832.4,902.15,2142
APTECHT,20190722,120,120,116.2,117.85,96340
ARCHIDPLY,20190722,28.85,29.3,28,28.5,2827
ARCHIES,20190722,19.35,19.35,15.9,17.15,172682
ARCOTECH,20190722,2.6,2.7,2.55,2.65,56242
ARIES,20190722,53.9,53.9,50.05,51.45,22144
ARIHANT,20190722,20.95,22.95,20.05,20.9,1330
ARIHANTSUP,20190722,36.3,38.65,36.3,36.8,29425
ARMANFIN,20190722,392.1,410.1,392.1,399.95,3090
AROGRANITE,20190722,40.9,41.9,36,38.55,17325
ARROWGREEN,20190722,56.1,59.9,56,56.3,8225
ARROWTEX,20190722,10.85,12.2,10.25,11.95,8926
ARSHIYA,20190722,17.5,18.3,16.4,17.5,8116
ARSSINFRA,20190722,34,34,30.95,31.6,30099
ARVIND,20190722,57.65,60.25,55.65,59.3,6411959
ARVINDFASN,20190722,645,655.2,640.05,651.8,24136
ARVSMART,20190722,91.3,94,86.1,93.25,32337
ASAHIINDIA,20190722,199.7,204.55,198.9,202.95,14811
ASAHISONG,20190722,128,130.9,125,129.5,1906
ASAL,20190722,39.25,41.5,39.2,39.35,4715
ASHAPURMIN,20190722,19.2,19.85,19,19.85,112906
ASHIANA,20190722,115,116,114,114.95,32228
ASHIMASYN,20190722,8.75,9.2,8,8.65,35732
ASHOKA,20190722,120.5,122,117.6,120,99698
ASHOKLEY,20190722,79.85,80.5,78.15,79.35,19431095
ASIANHOTNR,20190722,118,122.85,118,120.15,1502
ASIANPAINT,20190722,1367.8,1410,1359.05,1404.2,1279369
ASIANTILES,20190722,228,228,219.05,221.85,53850
ASPINWALL,20190722,145,145,140,144,843
ASSAMCO,20190722,1.2,1.25,1.15,1.2,70025
ASTEC,20190722,317,325,315.5,316.6,8514
ASTERDM,20190722,126.8,126.9,120.1,121.75,75683
ASTRAL,20190722,1255,1267.95,1226.55,1240.45,18669
ASTRAMICRO,20190722,77.05,79.8,76.5,79,153719
ASTRAZEN,20190722,1891.45,1908.9,1834.7,1851,6279
ASTRON,20190722,98.7,100.2,90.2,92.4,254208
ATFL,20190722,479.55,500.35,475.25,494.8,9747
ATLANTA,20190722,8.4,8.55,8.15,8.2,25338
ATLASCYCLE,20190722,42.8,44,40.1,41.2,2245
ATNINTER,20190722,0.25,0.25,0.2,0.25,3181
ATUL,20190722,3650,3670.15,3530,3603,7438
ATULAUTO,20190722,260,267.2,260,260.4,10756
AUBANK,20190722,660.2,674,651.15,656.15,154270
AURIONPRO,20190722,102.95,108.5,100.95,102.65,22597
AUROPHARMA,20190722,552.4,574.8,546.05,570.15,3091201
AUSOMENT,20190722,35.5,35.5,33.9,33.95,1956
AUTOAXLES,20190722,868.6,877.45,841.3,859.55,11783
AUTOIND,20190722,46,46.4,44.9,44.95,7556
AVADHSUGAR,20190722,260,274.9,256,263.1,79219
AVANTIFEED,20190722,322.7,347.9,321,335.6,1351334
AVTNPL,20190722,22.1,22.7,21.95,22.05,11167
AXISBANK,20190722,730,738.5,720,727.45,7020071
AXISCADES,20190722,67,70,62.55,66.3,337905
AXISGOLD,20190722,3094,3094.5,3062,3066.65,361
AXISNIFTY,20190722,1176.36,1176.36,1158.92,1169.1,103
AYMSYNTEX,20190722,32.65,34.8,29.15,30,45085
BAFNAPHARM,20190722,6.1,6.2,6.1,6.1,14
BAGFILMS,20190722,3.15,3.25,3,3.15,28655
BAJAJ-AUTO,20190722,2560,2609.95,2514.45,2562.9,407638
BAJAJCON,20190722,301.1,301.1,288.75,290.75,26259
BAJAJELEC,20190722,448.6,451,441.25,447.1,40498
BAJAJFINSV,20190722,7541,7544,7080.8,7162.45,693477
BAJAJHIND,20190722,7.05,7.1,6.9,7,655713
BAJAJHLDNG,20190722,3475,3511.95,3395.9,3431,30928
BAJFINANCE,20190722,3316,3316,3164.65,3246.6,3692023
BALAJITELE,20190722,52.75,54.5,52,53.4,24504
BALAMINES,20190722,281,284.1,261.1,263,50758
BALAXI,20190722,72.05,72.05,72.05,72.05,792
BALKRISHNA,20190722,24.8,24.8,22.55,22.7,9244
BALKRISIND,20190722,721.1,735.2,719,732.6,274461
BALLARPUR,20190722,1.1,1.2,1.1,1.1,1442375
BALMLAWRIE,20190722,175,176.2,173,174.05,35229
BALPHARMA,20190722,48.25,49,47.15,47.85,2960
BALRAMCHIN,20190722,146.8,152.15,144.35,147.75,877933
BANARBEADS,20190722,44,44.65,43.75,44.1,3703
BANARISUG,20190722,1400,1400.05,1400,1400,1213
BANCOINDIA,20190722,103,105.9,103,104.25,13195
BANDHANBNK,20190722,530,530,498,501.3,700676
BANG,20190722,38.3,38.3,33.5,35.7,9051
BANKBARODA,20190722,118,119.35,115.85,118.35,18668714
BANKBEES,20190722,2981,3027.4,2955.1,2982.53,75903
BANKINDIA,20190722,80,81,78.8,80.65,7350038
BANSWRAS,20190722,65.25,66.5,64,65.1,1376
BARTRONICS,20190722,3.2,3.3,3.05,3.2,4448
BASF,20190722,1120.05,1120.05,1079,1082.65,7382
BASML,20190722,135.55,142,135.5,138.35,745
BATAINDIA,20190722,1262.7,1292,1262,1280,929567
BAYERCROP,20190722,3216,3255,3201.95,3234.3,3087
BBL,20190722,971.5,974.9,946.8,951.2,3367
BBTC,20190722,899.7,899.7,861.1,879.8,47644
BCG,20190722,3.65,3.65,3.35,3.35,330820
BDL,20190722,308,308,295.25,299.95,29385
BEARDSELL,20190722,14.95,14.95,13.7,14.25,583
BEDMUTHA,20190722,17.1,17.1,15.1,15.5,2499
BEL,20190722,98.4,101.75,95.8,100.5,13720516
BEML,20190722,911.95,911.95,887,892.95,513715
BEPL,20190722,64,64.1,61.55,62.45,197892
BERGEPAINT,20190722,307.65,311,305.95,308.05,606070
BFINVEST,20190722,272,274.25,268.15,269.9,68413
BFUTILITIE,20190722,227.25,232.75,218.55,223.9,904002
BGLOBAL,20190722,1.4,1.4,1.35,1.35,7079
BGRENERGY,20190722,45.95,46.6,44.1,45.1,45166
BHAGERIA,20190722,121.8,121.95,115,118.05,11793
BHAGYANGR,20190722,20.5,22.7,20.1,21.65,5666
BHAGYAPROP,20190722,22.15,23.45,22.15,23.45,828
BHANDARI,20190722,1.6,1.65,1.6,1.65,153499
BHARATFORG,20190722,437.95,442.25,430.05,437.85,1624792
BHARATGEAR,20190722,85,90.7,81.5,81.95,7967
BHARATRAS,20190722,4020,4150,4001,4101,701
BHARATWIRE,20190722,31.25,33.6,31.25,33,9119
BHARTIARTL,20190722,339,343.5,335.6,342.55,3062655
BHEL,20190722,64,64.3,62.95,64.1,6606532
BIGBLOC,20190722,29,29,26.65,28,4334
BIL,20190722,282,289.9,282,282.45,153
BILENERGY,20190722,2.4,2.6,2.4,2.55,433168
BINDALAGRO,20190722,12.5,12.5,11.3,11.45,20193
BIOCON,20190722,240,247.3,236.6,246.5,4151155
BIOFILCHEM,20190722,6.25,6.25,6.25,6.25,100
BIRLACABLE,20190722,85.1,85.1,80.65,82.5,32985
BIRLACORPN,20190722,594,599.1,581.2,582.6,25087
BIRLAMONEY,20190722,42.5,42.5,40.1,41.95,51587
BKMINDST,20190722,2.65,2.75,2.55,2.7,10390
BLBLIMITED,20190722,4.1,4.1,3.8,3.8,18303
BLISSGVS,20190722,158,158.4,154.25,155.95,1322039
BLKASHYAP,20190722,9.05,9.65,8.85,9.15,108548
BLS,20190722,83.95,85.5,80.5,82.05,22288
BLUECOAST,20190722,5.1,5.1,5.05,5.05,1250
BLUEDART,20190722,2390,2403.3,2382,2388.55,1187
BLUESTARCO,20190722,729.9,751,717,747.55,20948
BODALCHEM,20190722,83.4,83.4,80.1,80.55,94686
BOMDYEING,20190722,93.9,93.9,90.65,91.35,696911
BOROSIL,20190722,145.1,145.55,138.5,143.1,54912
BOSCHLTD,20190722,15154.45,15230.05,15100,15146.95,14812
BPCL,20190722,349.4,354.9,340.2,353.5,3864744
BPL,20190722,19.5,21.2,18,19.6,111077
BRFL,20190722,5.7,5.85,5.5,5.7,36209
BRIGADE,20190722,268.2,285,268.1,272.4,95103
BRITANNIA,20190722,2755,2773.3,2718,2734.5,209576
BRNL,20190722,77,78.5,72.2,74.2,8262
BROOKS,20190722,40.05,40.05,37.4,38.3,17723
BSE,20190722,572.5,572.5,555.1,556.8,150914
BSELINFRA,20190722,1.2,1.3,1.15,1.25,71875
BSL,20190722,27,27.95,26.5,27.1,4332
BSLGOLDETF,20190722,3269,3269,3171,3195.5,35
BSLNIFTY,20190722,127.9,127.9,123.85,124.2,64
BSOFT,20190722,74,77.45,71.6,76.35,861622
BURNPUR,20190722,1.45,1.45,1.4,1.4,6423
BUTTERFLY,20190722,150.1,151.85,145.1,146.45,18785
BVCL,20190722,13.8,15.2,13.8,15.2,3067
BYKE,20190722,22,24.45,22,23.35,27653
CADILAHC,20190722,228.25,236.65,225.8,235.9,1707160
CALSOFT,20190722,18.55,18.55,17.35,18.05,31339
CAMLINFINE,20190722,58.15,59,57.2,57.7,68188
CANBK,20190722,264.3,269,260.55,264.35,4666931
CANFINHOME,20190722,385.7,386.2,372.75,375.55,452725
CANTABIL,20190722,220.5,240,220.5,238.7,4371
CAPACITE,20190722,267.1,270.95,232.8,256.7,248698
CAPLIPOINT,20190722,418.7,418.7,402,404.15,13981
CAPTRUST,20190722,70.3,73.9,67.5,67.5,7493
CARBORUNIV,20190722,315.5,339,315.5,333.75,9755
CAREERP,20190722,58.15,60,57.1,59.95,14708
CARERATING,20190722,857,862.95,831.9,834.2,22657
CASTEXTECH,20190722,0.6,0.6,0.55,0.6,113541
CASTROLIND,20190722,125.05,129.4,124.1,128.85,1258059
CCHHL,20190722,4.3,4.4,4.1,4.25,13361
CCL,20190722,243,247.7,241.05,245.6,32477
CDSL,20190722,197.05,200,194.05,194.8,202144
CEATLTD,20190722,861,867,850.5,855.9,112317
CEBBCO,20190722,16,16.05,15,15,54365
CELEBRITY,20190722,7.05,7.05,5.65,6.65,119935
CELESTIAL,20190722,4.8,5.25,4.4,4.95,53634
CENTENKA,20190722,196.5,210.75,189.05,207.45,65749
CENTEXT,20190722,3.35,3.4,2.8,3.15,64140
CENTRALBK,20190722,18.95,19,18.45,18.5,505488
CENTRUM,20190722,25.4,26.25,24.65,25.65,94631
CENTUM,20190722,509,509,478,501.05,4572
CENTURYPLY,20190722,131,136,122.55,133.85,335131
CENTURYTEX,20190722,913.5,924,889.25,917.85,687289
CERA,20190722,2688.5,2700,2552,2591.95,8825
CEREBRAINT,20190722,23.15,23.2,22.1,22.75,872777
CESC,20190722,754.75,768.4,742.25,756.8,179133
CESCVENT,20190722,416,416,400.25,408,17717
CGCL,20190722,155.05,160.85,155.05,157.3,368261
CGPOWER,20190722,22.8,22.9,21.3,21.6,2817402
CHALET,20190722,323.25,323.65,308.45,321.95,4804
CHAMBLFERT,20190722,162.35,162.35,156.15,156.9,75276
CHEMFAB,20190722,165.05,166.35,165,165,762
CHENNPETRO,20190722,195.4,196.85,186.85,194.5,100793
CHOLAFIN,20190722,262,263.8,253.5,254.95,1264972
CHOLAHLDNG,20190722,481,495,480.3,491.95,64908
CHROMATIC,20190722,0.55,0.6,0.55,0.6,9110
CIGNITITEC,20190722,296.5,299,289,292.25,10639
CIMMCO,20190722,20.4,20.75,18.8,19.8,30597
CINELINE,20190722,35.5,35.5,31.6,31.65,15256
CINEVISTA,20190722,5.2,5.45,4.95,4.95,12220
CIPLA,20190722,536.7,540,526.2,530.95,1816845
CKFSL,20190722,2.7,2.7,2.7,2.7,397
CLEDUCATE,20190722,96.7,99.25,92.6,93.6,1434
CLNINDIA,20190722,280.4,289.85,277,287.15,11115
CMICABLES,20190722,74.85,76.5,69.15,74.15,65562
CNOVAPETRO,20190722,9.5,10.85,8.8,10,10301
COALINDIA,20190722,222.8,223.15,216.35,221.4,5607789
COCHINSHIP,20190722,360,363,355,360.4,26736
COFFEEDAY,20190722,203.5,203.5,189,199.65,169936
COLPAL,20190722,1177.8,1189,1156.1,1164.35,403691
COMPINFO,20190722,12.5,12.8,12,12.3,13993
COMPUSOFT,20190722,8.15,8.4,7.95,8.35,9167
CONCOR,20190722,537.5,542.45,526.2,537.75,792612
CONFIPET,20190722,30.5,31.5,29.65,29.85,101735
CONSOFINVT,20190722,32.1,35.6,32.1,35.4,420
CONTROLPR,20190722,204.75,204.75,190,190.95,5811
CORALFINAC,20190722,13.45,13.9,13,13.6,4782
CORDSCABLE,20190722,47,47,45.1,46.25,12062
COROMANDEL,20190722,374.2,381.7,365.1,379.5,102050
CORPBANK,20190722,25.85,25.85,24.4,25.15,79913
COSMOFILMS,20190722,200,205,195.35,201,10645
COUNCODOS,20190722,2.1,2.2,2.05,2.05,28783
COX&KINGS,20190722,16.35,16.35,16.35,16.35,35012
CPSEETF,20190722,25.75,25.9,25.02,25.61,4596581
CREDITACC,20190722,500.55,511.8,485,501.65,32755
CREST,20190722,93,96.5,88.45,89.9,13950
CRISIL,20190722,1360,1390.35,1340,1373.65,5520
CRMFGETF,20190722,3289.95,3289.95,3220,3220,5
CROMPTON,20190722,228.1,230.95,223.2,225.5,471806
CTE,20190722,32.05,33.4,30,30.7,9587
CUB,20190722,202.5,203.4,196.1,197.45,1232137
CUBEXTUB,20190722,10.9,11.3,10.9,11.2,2072
CUMMINSIND,20190722,734.4,734.4,720.2,726.15,176754
CUPID,20190722,105,110,105,108.85,21637
CYBERTECH,20190722,46.05,47.9,41.7,46.4,45769
CYIENT,20190722,478.7,490.55,445,460.5,1322878
DAAWAT,20190722,19.6,20,19.3,19.75,307574
DABUR,20190722,423.6,428.9,417.8,421.4,3104361
DALBHARAT,20190722,1005,1016.05,990.75,998.2,87989
DALMIASUG,20190722,96.55,100.4,95.6,96.3,77910
DAMODARIND,20190722,30.5,32.2,30.3,31.4,2268
DATAMATICS,20190722,79.75,82.2,78.6,80.45,36964
DBCORP,20190722,165.95,168,161.8,164.35,95603
DBL,20190722,405,423.65,396.1,419.8,304549
DBREALTY,20190722,10.15,10.2,9,9.05,595091
DCAL,20190722,205.4,214.9,201.7,208.2,93740
DCBBANK,20190722,192,195.2,186.35,192.55,1888416
DCM,20190722,25.5,25.5,22,23.1,59569
DCMFINSERV,20190722,1.1,1.1,1.1,1.1,100
DCMNVL,20190722,42.6,42.6,42.6,42.6,161
DCMSHRIRAM,20190722,502,504.05,491.75,495.3,63548
DCW,20190722,15.2,15.45,15.05,15.3,136008
DECCANCE,20190722,360,388.8,355.05,361.65,3449
DEEPAKFERT,20190722,87,90,85.35,87.05,187845
DEEPAKNTR,20190722,302,302,290.2,291.65,199598
DEEPIND,20190722,116.6,118.6,112.45,112.95,25213
DELTACORP,20190722,156.9,156.9,152,154.55,707283
DELTAMAGNT,20190722,41.95,41.95,40,41.9,49
DEN,20190722,50.65,51,48.05,49.15,73519
DENORA,20190722,220,230,214.05,226.45,5956
DFMFOODS,20190722,265,266,255.2,259.65,23792
DGCONTENT,20190722,10.8,11,10.35,11,98364
DHAMPURSUG,20190722,173.5,174.35,166,169.85,484378
DHANBANK,20190722,15.85,16,15.5,15.65,417937
DHANUKA,20190722,378,386.4,333.95,379.8,32767
DHARSUGAR,20190722,7.8,8.4,7.65,7.65,5525
DHFL,20190722,54.15,56,50.7,52.5,44747551
DHUNINV,20190722,206,214.4,206,210.9,588
DIAMONDYD,20190722,750,770.75,742.05,760.55,32955
DICIND,20190722,307.95,315,303.5,311.55,562
DIGJAMLTD,20190722,1.2,1.25,1.2,1.2,83232
DISHTV,20190722,31.75,34.2,31.05,33.75,39343337
DIVISLAB,20190722,1618,1631.3,1601,1625.35,248393
DIXON,20190722,2209,2209.9,2162.05,2198.8,4016
DLF,20190722,177.75,182.15,176.2,179.5,5386468
DLINKINDIA,20190722,89,97.7,87.25,88.6,31010
DMART,20190722,1400,1425,1370,1417.55,412489
DNAMEDIA,20190722,0.55,0.55,0.5,0.5,27559
DOLLAR,20190722,228,228,220,220.85,1197
DOLPHINOFF,20190722,26.95,27,24.2,24.55,65914
DONEAR,20190722,25.85,26.35,24.8,25.05,20969
DPSCLTD,20190722,10,10,8.95,9.95,2315
DQE,20190722,3.9,4,3.85,3.85,1660
DREDGECORP,20190722,354,356.7,348.75,350.85,63286
DRREDDY,20190722,2619,2642,2600.2,2632.5,349052
DSSL,20190722,27.5,32.45,25.4,31.65,31887
DTIL,20190722,187.4,187.4,178.05,182.55,1159
DUCON,20190722,7.1,7.35,6.7,6.8,136050
DVL,20190722,82.1,83,80.1,81.85,10204
DWARKESH,20190722,24,24,23.15,23.45,301479
DYNAMATECH,20190722,1301,1345,1300,1323.6,1416
DYNPRO,20190722,114.55,121.95,114.3,118.55,14896
EASTSILK,20190722,1.2,1.2,1.1,1.2,3009
EASUNREYRL,20190722,4.25,4.25,4.25,4.25,3726
EBANK,20190722,3600,3600,3600,3600,1
ECLERX,20190722,636,636,602,612.35,10269
EDELWEISS,20190722,151.8,152.5,140.1,142.85,3991027
EICHERMOT,20190722,17725,17794.1,16974.95,17072,233448
EIDPARRY,20190722,164,166.45,158.6,160.2,70471
EIHAHOTELS,20190722,314,319.95,305.7,313.5,1093
EIHOTEL,20190722,168.8,168.8,161.9,163.2,48865
EIMCOELECO,20190722,352.5,359.45,349.2,353.15,1177
EKC,20190722,19.65,19.65,18.4,18.9,105658
ELAND,20190722,6.35,6.5,6.3,6.35,5296
ELECON,20190722,39,39,37.9,38.55,29135
ELECTCAST,20190722,14.7,15.5,14.7,15.2,62128
ELECTHERM,20190722,187,189.95,181,189.7,20340
ELGIEQUIP,20190722,259.95,264,259.7,261.85,29028
ELGIRUBCO,20190722,18.8,18.85,18.25,18.7,6026
EMAMILTD,20190722,319,324.5,314.3,318.3,246356
EMAMIPAP,20190722,65.05,69,64.55,64.55,3142
EMAMIREAL,20190722,54,54,50.05,50.6,22491
EMCO,20190722,2,2,2,2,155
EMKAY,20190722,61.85,61.95,58.4,59.05,15013
EMMBI,20190722,142,142,135.05,135.85,24295
ENDURANCE,20190722,940,951.95,908.6,923.4,39138
ENERGYDEV,20190722,5.75,5.9,5.6,5.7,19720
ENGINERSIN,20190722,106.25,108.65,105.25,107.75,1100032
ENIL,20190722,395,415,393,402.1,2489
EON,20190722,16.25,16.25,15.45,15.45,18853
EQ30,20190722,325,325,325,325,9
EQUITAS,20190722,115.45,117.25,112.2,116.85,2545480
ERIS,20190722,420,428.8,400,420.6,52259
EROSMEDIA,20190722,13.55,13.55,13.55,13.55,85598
ESABINDIA,20190722,1054,1060,1034.1,1055.05,1532
ESCORTS,20190722,506.9,506.9,486.6,493.45,3118889
ESSARSHPNG,20190722,9.05,9.05,8.35,8.7,26724
ESSELPACK,20190722,129.9,132.5,129.85,132.2,257278
ESTER,20190722,26.7,27.1,26.5,26.8,16068
EUROCERA,20190722,1.3,1.3,1.3,1.3,100
EUROMULTI,20190722,0.5,0.6,0.5,0.5,1364
EVEREADY,20190722,70.95,72.3,68.1,71.7,95971
EVERESTIND,20190722,365,365,346.35,348.85,32637
EXCEL,20190722,1.55,1.55,1.55,1.55,326
EXCELCROP,20190722,2872.5,2898.55,2823,2832.4,9003
EXCELINDUS,20190722,900,900,861.6,876.8,9606
EXIDEIND,20190722,186.5,193.6,185.2,191.65,2257990
EXPLEOSOL,20190722,371.55,371.6,356,360.05,7781
FACT,20190722,37.4,37.4,36.1,36.45,67006
FAIRCHEM,20190722,517.55,525.65,505.25,517.9,8451
FCL,20190722,29.8,30.25,29.05,29.65,114221
FCONSUMER,20190722,35.5,35.9,34.15,34.9,964223
FCSSOFT,20190722,0.3,0.3,0.25,0.3,1726676
FDC,20190722,155,158.8,151.2,157.65,85983
FEDERALBNK,20190722,98.8,98.8,94.6,95.6,19164127
FEL,20190722,29.8,30.95,28,29.95,149024
FELDVR,20190722,27.1,30.95,27,27.9,20471
FIEMIND,20190722,410,417.95,392.8,398.4,9725
FILATEX,20190722,50.5,51.4,47.3,51,574432
FINCABLES,20190722,384.9,389,376.9,386.45,25835
FINEORG,20190722,1382,1437.85,1380.15,1418.15,3856
FINPIPE,20190722,526,527,508,513.95,214694
FLEXITUFF,20190722,23.8,23.95,22.4,22.7,1755
FLFL,20190722,441,465,427.55,451.05,106195
FMGOETZE,20190722,549.5,549.5,527.15,529.65,8963
FMNL,20190722,30.5,30.5,29.3,29.3,4888
FORTIS,20190722,129.1,129.6,127.55,129.3,391556
FOSECOIND,20190722,1219.4,1236.95,1205,1209.05,345
FRETAIL,20190722,417.1,425,415.65,420.4,147910
FSC,20190722,566,574.8,560.55,562.55,3090
FSL,20190722,51.85,51.85,50.5,50.75,1198841
GABRIEL,20190722,98.1,101,96.05,99.65,60637
GAEL,20190722,137.95,139.9,135,138.6,27098
GAIL,20190722,136.7,138.75,134.85,138,6846990
GAL,20190722,3.75,3.9,3.55,3.6,1526
GALAXYSURF,20190722,1207.5,1224.95,1154.5,1214.95,4927
GALLANTT,20190722,34.65,37.5,33.3,33.45,23076
GALLISPAT,20190722,30.95,31.1,30.05,30.25,8529
GAMMNINFRA,20190722,0.35,0.4,0.35,0.4,1018472
GANDHITUBE,20190722,332.05,343.5,315,337.7,1427
GANECOS,20190722,265.4,265.4,252,255,9739
GANESHHOUC,20190722,36,36,33.85,34.25,47700
GANGESSECU,20190722,36.5,40.95,36.5,38.3,8716
GARDENSILK,20190722,12.15,12.75,11.75,11.8,29662
GARFIBRES,20190722,1155.2,1177.65,1100,1101.75,9728
GATI,20190722,64.25,64.25,59.1,60,421847
GAYAHWS,20190722,0.7,0.75,0.7,0.7,7878
GAYAPROJ,20190722,140.15,140.15,135.3,135.95,87981
GDL,20190722,115.05,115.3,113.1,114.2,35216
GEECEE,20190722,108.4,108.4,102.45,106.45,5820
GENESYS,20190722,98,100,95.3,98.1,5230
GENUSPAPER,20190722,4.45,4.45,3.9,4.15,443479
GENUSPOWER,20190722,17.4,18.3,16.3,17.3,549743
GEOJITFSL,20190722,29.45,29.55,28.65,28.75,115232
GEPIL,20190722,804,823.6,792.5,795.55,8286
GESHIP,20190722,260,261.45,249.1,250.15,29915
GET&D,20190722,215.6,216.95,212,212.95,10136
GHCL,20190722,209.25,209.75,204.95,206.25,52491
GICHSGFIN,20190722,242.15,245.5,238.25,242.1,66550
GICRE,20190722,222.5,227.45,217.15,221.3,69448
GILLANDERS,20190722,39.45,39.45,35.05,37.25,793
GILLETTE,20190722,7017,7030,6935.3,7010.1,1784
GINNIFILA,20190722,8.5,9,8.25,8.4,22492
GIPCL,20190722,70.25,70.8,69.55,69.85,45532
GKWLIMITED,20190722,670,697.6,631.05,651.55,34
GLAXO,20190722,1172.8,1214.4,1154,1187.25,73623
GLENMARK,20190722,432.8,432.9,420.5,427.5,843733
GLOBALVECT,20190722,50.9,53.25,49.2,52,2358
GLOBOFFS,20190722,7,7,6.45,6.45,3771
GLOBUSSPR,20190722,115.1,116,109,111.4,46554
GMBREW,20190722,395.05,408.2,388,394.5,11569
GMDCLTD,20190722,71.15,71.15,70.25,70.55,88293
GMMPFAUDLR,20190722,1277,1321.2,1262.2,1279.15,5850
GMRINFRA,20190722,14.75,14.85,14.55,14.75,7692672
GNA,20190722,251.05,256.8,245.5,250.65,43280
GNFC,20190722,213.75,213.75,204,205.6,422977
GOACARBON,20190722,290,291.65,274.05,276.9,80456
GOCLCORP,20190722,235,238,221,222.35,6244
GODFRYPHLP,20190722,764,766,747.3,750.6,28172
GODREJAGRO,20190722,487,489.35,475,484.65,35260
GODREJCP,20190722,626,628.95,615,621.2,671516
GODREJIND,20190722,479.5,480,467.65,475.15,202023
GODREJPROP,20190722,950,968.9,897.25,946.65,496392
GOKEX,20190722,88,90.95,86.05,89.7,45245
GOKUL,20190722,13.1,13.1,12.25,12.9,854
GOKULAGRO,20190722,12.25,12.25,11.55,11.9,2930
GOLDBEES,20190722,3105.2,3115,3084.9,3086.45,22835
GOLDENTOBC,20190722,28,33.55,28,29.9,2022
GOLDIAM,20190722,99.4,99.95,95.55,96.65,59334
GOLDSHARE,20190722,3137.5,3160,3103,3106.05,1063
GOLDTECH,20190722,10.1,10.55,9.65,9.75,8954
GOODLUCK,20190722,61.65,62.6,57.35,58.9,11953
GPIL,20190722,183.95,186.7,176.2,184.7,48342
GPPL,20190722,79.7,80.9,78.85,79.75,265865
GPTINFRA,20190722,41.45,41.5,38.1,39.85,530
GRANULES,20190722,89,89,84.9,85.4,430549
GRAPHITE,20190722,273.75,276.5,255.15,263.35,2065611
GRASIM,20190722,879,895.15,863.1,892.15,897469
GRAVITA,20190722,47.9,51.2,46.2,46.55,107794
GREAVESCOT,20190722,139.45,141.7,137.1,140.85,280861
GREENLAM,20190722,698,700,667.05,682.4,4485
GREENPLY,20190722,122,133.8,121.1,129.85,39665
GREENPOWER,20190722,4.55,4.65,4.55,4.55,24682
GRINDWELL,20190722,570.05,571.3,550.55,554.7,5868
GRPLTD,20190722,835,898.95,835,874.85,1103
GRSE,20190722,132.95,133.8,127.4,130.8,984549
GRUH,20190722,283,284,273,275.05,1242944
GSCLCEMENT,20190722,18.4,19.6,17.55,18.35,50821
GSFC,20190722,86.7,86.7,84.7,85.1,288976
GSKCONS,20190722,7389.35,7393.55,7176.1,7256.6,10800
GSPL,20190722,208.75,209,205,206.1,147334
GSS,20190722,38.65,42.65,38.65,42.65,194144
GTL,20190722,2.65,2.65,2.5,2.6,13037
GTLINFRA,20190722,0.7,0.7,0.65,0.7,2277048
GTNIND,20190722,6.5,7,6.25,6.8,3730
GTNTEX,20190722,7.1,8.25,7.1,8.25,1615
GTPL,20190722,89,89,83.9,85.1,102115
GUFICBIO,20190722,71.2,71.2,64.05,64.9,49699
GUJALKALI,20190722,460.95,463.45,447.05,452.1,23166
GUJAPOLLO,20190722,118.65,118.65,110.35,111.8,3257
GUJFLUORO,20190722,926.6,929.5,891.5,897.4,43861
GUJGASLTD,20190722,165.95,165.95,160.6,163.8,1305249
GUJRAFFIA,20190722,10,10,10,10,6
GULFOILLUB,20190722,786,800,780.95,795.2,14470
GULFPETRO,20190722,43.4,44.8,42,44.55,8693
GULPOLY,20190722,39.7,39.7,35.5,36.25,42396
GVKPIL,20190722,5.4,5.4,5.05,5.2,1183040
HAL,20190722,670,680,670,673.9,11767
HARITASEAT,20190722,377,377,364,368.25,9032
HARRMALAYA,20190722,63.6,64.95,61.2,62,11360
HATHWAY,20190722,20.5,21.45,19.75,21,87154
HATSUN,20190722,740.75,740.75,700.25,707.8,13534
HAVELLS,20190722,710.05,726.05,706.55,722.7,687666
HAVISHA,20190722,0.75,0.75,0.7,0.7,2604
HBLPOWER,20190722,21.5,21.7,21.2,21.5,120657
HCC,20190722,9.65,9.75,9.2,9.35,1405550
HCG,20190722,126.65,126.65,120.9,121.55,38018
HCL-INSYS,20190722,11.1,11.75,10.6,11.35,576490
HCLTECH,20190722,1015.6,1027.25,1003.25,1018.95,951078
HDFC,20190722,2287,2298,2180.2,2186.9,3007548
HDFCAMC,20190722,2292.5,2294,2180.25,2204.7,562321
HDFCBANK,20190722,2345,2349.85,2281.25,2297.25,5542824
HDFCLIFE,20190722,485.85,497.8,479.05,490.65,2024584
HDFCMFGETF,20190722,3199.95,3219.9,3181.55,3191,2368
HDFCNIFETF,20190722,1192.79,1194.66,1186,1193.82,1470
HDFCSENETF,20190722,4043.01,4043.01,3988,4034,217
HDIL,20190722,13.55,13.7,13.15,13.4,1092328
HEG,20190722,999,1017,921.5,949.85,1263633
HEIDELBERG,20190722,198.4,201.8,192.85,194.95,183699
HERCULES,20190722,87.05,87.05,83.55,84.35,10890
HERITGFOOD,20190722,360,370,352.05,358.05,25145
HEROMOTOCO,20190722,2387.4,2454,2360.65,2403.7,1136002
HESTERBIO,20190722,1684.85,1685,1615,1659,5834
HEXATRADEX,20190722,14.75,14.75,14.05,14.05,4970
HEXAWARE,20190722,354.9,359.7,354.85,357.7,310981
HFCL,20190722,20.05,20.1,19.8,19.85,913473
HGINFRA,20190722,255,255,237.05,244.25,13894
HGS,20190722,630.2,639.55,623,623.7,9953
HIGHGROUND,20190722,2.25,2.25,2.1,2.15,77809
HIKAL,20190722,149.65,152.15,142.5,150.65,111852
HIL,20190722,1325.25,1336.9,1216.3,1250,23617
HILTON,20190722,10.6,10.6,10.15,10.15,485
HIMATSEIDE,20190722,147.5,148,141.3,144.5,56834
HINDALCO,20190722,195.95,205.45,194.8,202.4,9147466
HINDCOMPOS,20190722,175.05,188,175,180.85,2062
HINDCOPPER,20190722,36,36.1,35.05,35.3,411936
HINDMOTORS,20190722,6.05,6.1,5.65,6,48953
HINDNATGLS,20190722,24.95,24.95,23.8,24.95,7300
HINDOILEXP,20190722,127.2,127.9,125,126.95,148570
HINDPETRO,20190722,289.85,294.75,285.3,293.7,3353213
HINDUJAVEN,20190722,312.05,324.7,303.1,309.8,5007
HINDUNILVR,20190722,1722.3,1724.7,1659.05,1680.7,1729722
HINDZINC,20190722,217.1,228.9,217.1,224.6,1250238
HIRECT,20190722,118.1,121,118,119.45,5309
HISARMETAL,20190722,42,45,42,44.9,1659
HITECH,20190722,207.85,225,179.9,180.15,92633
HITECHCORP,20190722,75,75,71.3,73.8,985
HITECHGEAR,20190722,200.05,216,198.9,209.65,8625
HMVL,20190722,80.15,93.4,80.15,90.7,460434
HNGSNGBEES,20190722,3000,3135,2955.03,3029.99,34
HONAUT,20190722,22205,22539.7,22026,22378.35,744
HONDAPOWER,20190722,850,862.35,838,852.25,2034
HOTELEELA,20190722,7.9,7.95,7.65,7.75,65568
HOTELRUGBY,20190722,1,1,1,1,22
HOVS,20190722,58.1,66.9,58.05,65.65,23065
HPL,20190722,49,49.4,46.8,48.1,39297
HSCL,20190722,87.9,88,81.2,82.5,623622
HSIL,20190722,219.1,223.8,218,220.9,61346
HTMEDIA,20190722,24.5,27.5,22.25,26.25,133191
HUBTOWN,20190722,17.2,18.3,17.2,17.9,33561
HUDCO,20190722,35.8,36,34.8,35.15,1443127
IBMFNIFTY,20190722,112.51,116.75,111.51,111.89,352
IBREALEST,20190722,110.7,110.7,98.3,102.9,10928467
IBULHSGFIN,20190722,636.8,661.2,619.2,655.9,9390791
IBULISL,20190722,143,144.25,138.95,139.05,264606
IBVENTURES,20190722,279,279.8,261.65,277.7,718439
ICICI500,20190722,152,160.5,152,156.4,3875
ICICIB22,20190722,36.46,36.46,35.56,36.24,148014
ICICIBANK,20190722,409.75,412.95,404.25,411.5,17937246
ICICIBANKN,20190722,295,295.53,292.55,293.61,1413
ICICIGI,20190722,1082.3,1082.35,1046.05,1054.85,389659
ICICIGOLD,20190722,30.05,31.85,30.05,31.65,11309
ICICILIQ,20190722,999.95,1000,999.95,1000,13601
ICICILOVOL,20190722,87,87.28,86.7,87,473
ICICIMCAP,20190722,63.2,63.2,61.7,62.26,14294
ICICINF100,20190722,125,125.45,121.89,122.25,1673
ICICINIFTY,20190722,120,120.97,118.7,119.25,100415
ICICINV20,20190722,55,55,54.21,54.71,6270
ICICINXT50,20190722,26,26.91,26,26.88,58883
ICICIPRULI,20190722,379.55,382.5,372.95,375.85,753286
ICICISENSX,20190722,411,411,403.7,404.28,315
ICIL,20190722,30.75,32.5,30.4,32,120769
ICRA,20190722,3200,3260,3200,3241.45,2289
ICSA,20190722,0.8,0.8,0.75,0.8,11692
IDBI,20190722,33.6,34.1,33,33.4,4525932
IDBIGOLD,20190722,3203,3277,3203,3222.05,209
IDEA,20190722,10.9,11,10.65,10.75,43637335
IDFC,20190722,35,35.2,34.4,34.55,776161
IDFCFIRSTB,20190722,40.15,40.5,39.4,40.15,15301508
IEX,20190722,142.9,145.35,141,143.2,15928
IFBAGRO,20190722,336.15,350.8,333,345.1,1781
IFBIND,20190722,718.7,729.4,700,710.9,9033
IFCI,20190722,8.15,8.15,7.9,8,1096486
IFGLEXPOR,20190722,170.05,172.9,165,165.1,1735
IGARASHI,20190722,222.25,227.7,214.45,220.1,8620
IGL,20190722,323.25,323.3,315.05,316.15,1102401
IGPL,20190722,216.9,216.9,209.05,211,12707
IIFL,20190722,130.55,139.55,130,131.2,59970
IITL,20190722,72,75,68.85,68.9,63
IMFA,20190722,173.45,173.45,164.25,168.45,21301
IMPAL,20190722,835,844.5,835,835.05,2155
IMPEXFERRO,20190722,0.45,0.45,0.4,0.4,1432
INDBANK,20190722,7.25,7.4,6.85,7,22727
INDHOTEL,20190722,144.05,145.75,143.15,145.35,251336
INDIACEM,20190722,98.4,98.4,93.55,94.15,2175233
INDIAGLYCO,20190722,221.9,221.9,216.65,218.2,32129
INDIAMART,20190722,1229.7,1229.7,1190,1207.95,28299
INDIANB,20190722,221,221.9,215,217.9,527471
INDIANCARD,20190722,92.3,96.8,92.15,92.15,405
INDIANHUME,20190722,285.05,287.05,278,280.5,7799
INDIGO,20190722,1482.05,1531,1424.75,1519.2,7805623
INDLMETER,20190722,27.95,30.95,27.95,30.95,206566
INDNIPPON,20190722,381.95,381.95,368.1,373.45,2017
INDOCO,20190722,159,159.05,154,155.1,8703
INDORAMA,20190722,27,28.7,27,28.05,5176
INDOSTAR,20190722,339,344,324.25,330.95,16820
INDOTECH,20190722,94.35,96.65,91.25,92.05,1352
INDOTHAI,20190722,23.5,23.9,22.4,22.85,2620
INDOWIND,20190722,3.75,3.8,3.65,3.75,22278
INDRAMEDCO,20190722,35.15,36.5,35.15,35.85,14621
INDSWFTLAB,20190722,30.4,33,30.05,32.25,101068
INDSWFTLTD,20190722,4.15,4.15,3.85,3.9,1483
INDTERRAIN,20190722,96,96,90.7,92.4,4137
INDUSINDBK,20190722,1418.95,1428.8,1382,1418.4,4578591
INEOSSTYRO,20190722,415.45,415.5,407,411.85,1144
INFIBEAM,20190722,41.8,41.9,40.6,41.1,1249930
INFOBEAN,20190722,55.85,62.8,55.85,61.45,4303
INFRABEES,20190722,323.7,328.53,323.7,327.57,309
INFRATEL,20190722,259.6,268.3,258.55,264.05,2207103
INFY,20190722,785.95,792,782.05,784.4,7107151
INGERRAND,20190722,599,599,590,592.5,5739
INOXLEISUR,20190722,300.05,311,300.05,307.85,152826
INOXWIND,20190722,62.5,63.2,59.65,60.9,71318
INSECTICID,20190722,663,665,650,653.65,13406
INSPIRISYS,20190722,42.05,48.7,42.05,47.35,3635
INTEGRA,20190722,0.4,0.4,0.4,0.4,600
INTELLECT,20190722,258.5,268.5,254.3,256,215968
INTENTECH,20190722,25.75,26.75,25.6,26.5,74706
INVENTURE,20190722,11.95,12,11.65,11.95,277
IOB,20190722,11.7,11.8,11.5,11.7,637105
IOC,20190722,145,151.3,144.95,147.95,39717229
IOLCP,20190722,204,207.8,199.75,200.75,251860
IPAPPM,20190722,432,434,429.95,431.2,40655
IPCALAB,20190722,915,934,900.05,916.25,308691
IRB,20190722,90.95,92.7,90,91.75,755308
IRCON,20190722,380.05,384.25,374.5,375.05,26155
ISEC,20190722,225.05,226.4,219.7,225.1,142529
ISFT,20190722,84,89.85,84,85.2,2011
ISMTLTD,20190722,4.7,4.95,4.5,4.85,15429
ITC,20190722,268,268.2,264,264.4,13516960
ITDC,20190722,201.9,204.55,191.45,194.25,10836
ITDCEM,20190722,87,93.7,86.4,92.2,78164
ITI,20190722,83.95,84.05,81.1,81.55,294973
IVC,20190722,3.85,3.85,3.65,3.7,263179
IVP,20190722,80.4,80.8,78,78,307
IVRCLINFRA,20190722,0.6,0.65,0.55,0.6,509856
IVZINGOLD,20190722,3199.95,3200,3142,3142,10
IVZINNIFTY,20190722,1217,1217,1215.4,1215.4,15
IZMO,20190722,31.8,33.45,30,30.75,15315
J&KBANK,20190722,37.6,38.8,36.65,38.15,316120
JAGRAN,20190722,95,97,93,95.05,28011
JAGSNPHARM,20190722,24.65,26.05,23.1,23.45,21044
JAIBALAJI,20190722,23,23.75,21.9,23.05,16105
JAICORPLTD,20190722,90.5,91,88.2,89.35,442242
JAMNAAUTO,20190722,43.65,44.7,42.1,43.3,339405
JAYAGROGN,20190722,150,150.05,138.1,138.45,17129
JAYBARMARU,20190722,158.5,162,152.8,159.05,20060
JAYNECOIND,20190722,5.2,5.3,5.2,5.2,5135
JAYSREETEA,20190722,49,50.4,48.15,48.3,66177
JBCHEPHARM,20190722,369.85,370.75,364.95,368.25,19548
JBFIND,20190722,10.95,10.95,10.4,10.95,52313
JBMA,20190722,182.25,186.9,177,178.4,43726
JCHAC,20190722,1595.55,1617,1561,1578.45,877
JETAIRWAYS,20190722,42,44.8,40.6,44.8,274481
JHS,20190722,19.9,22,18.75,20.65,52901
JIKIND,20190722,0.45,0.45,0.4,0.45,3340
JINDALPHOT,20190722,18.75,19,17.85,17.9,5466
JINDALPOLY,20190722,229.7,242.05,226.1,238.7,15180
JINDALSAW,20190722,76.6,76.6,73.75,74.2,340328
JINDALSTEL,20190722,138.45,143.9,137.3,143.15,12475641
JINDCOT,20190722,2.4,2.4,2.2,2.25,15367
JINDRILL,20190722,94.55,94.55,88,89.5,19194
JINDWORLD,20190722,68.5,69,67.5,68.05,30957
JISLDVREQS,20190722,17.15,17.85,16.35,17.6,42319
JISLJALEQS,20190722,23,23.5,22.4,23.25,2764045
JITFINFRA,20190722,7.85,8.3,7.6,8.05,5190
JKCEMENT,20190722,972,993.25,935.95,957.5,63131
JKIL,20190722,134.05,135.4,132,134.65,47346
JKLAKSHMI,20190722,348.9,348.95,333,335.25,30480
JKPAPER,20190722,115,115,110.7,112.55,599246
JKTYRE,20190722,73.5,75.55,72.8,75.15,248857
JMA,20190722,27.1,27.1,25,25.2,4148
JMCPROJECT,20190722,125.5,127.55,122.05,124.9,79315
JMFINANCIL,20190722,68,71.75,66.9,70.4,444433
JMTAUTOLTD,20190722,1.9,1.9,1.85,1.85,9588
JOCIL,20190722,82.15,88.95,82.15,83.5,535
JPASSOCIAT,20190722,2.55,2.6,2.45,2.55,4627871
JPINFRATEC,20190722,1.35,1.45,1.35,1.35,3625795
JPOLYINVST,20190722,18.6,19.9,18.6,18.7,988
JPPOWER,20190722,1.9,1.9,1.85,1.85,1315627
JSL,20190722,29,29.85,28.35,29.65,184233
JSLHISAR,20190722,68.5,70.5,67.1,70,151569
JSWENERGY,20190722,72.5,72.9,70,70.7,657650
JSWHL,20190722,2809.5,2815,2760,2778.9,493
JSWSTEEL,20190722,259.9,265.5,256.3,264.4,3426665
JTEKTINDIA,20190722,87,87.85,82.7,83.05,79377
JUBILANT,20190722,444.95,445.95,436.7,441.45,183166
JUBLFOOD,20190722,1202,1216.95,1191.2,1199.9,898963
JUBLINDS,20190722,81,81.9,78,79.65,6287
JUNIORBEES,20190722,277,280,272.06,275.23,43099
JUSTDIAL,20190722,779.9,779.9,715,725.9,4701666
JYOTHYLAB,20190722,154,159.35,154,157.25,49372
KABRAEXTRU,20190722,76.45,76.45,73,73.35,4580
KAJARIACER,20190722,522.5,539,517,522.55,813336
KAKATCEM,20190722,172,173.45,167.2,168.9,12020
KALPATPOWR,20190722,505.5,511.4,488.4,493.95,56395
KALYANIFRG,20190722,204,210,201.9,205.1,1164
KAMATHOTEL,20190722,38.35,40,36.65,38.15,46528
KAMDHENU,20190722,132.55,139.05,127.45,128.85,23150
KANANIIND,20190722,3.9,3.95,3.75,3.95,2777
KANORICHEM,20190722,52,52,50.25,50.75,29458
KANSAINER,20190722,419.7,420,413.15,414.85,112049
KARDA,20190722,177,187.3,166.5,183.3,122924
KARMAENG,20190722,13,14.3,12.4,13.5,950
KARURVYSYA,20190722,65.65,66.25,62.8,63.85,694543
KAVVERITEL,20190722,3.35,3.4,3.05,3.05,39666
KAYA,20190722,460,463,436.25,442.7,16974
KCP,20190722,79,79,75.2,75.65,57830
KCPSUGIND,20190722,13.7,14,13.6,13.85,34488
KDDL,20190722,373.65,383.2,363.5,375,439
KEC,20190722,315,317.95,307.2,315.85,248464
KECL,20190722,12.7,12.7,10.9,11.25,59122
KEI,20190722,470,472.9,453.55,465.85,52322
KELLTONTEC,20190722,24.3,24.95,21.4,21.4,403955
KERNEX,20190722,23.85,25.55,23.85,24.75,415
KESARENT,20190722,35.95,35.95,32.65,35.55,1867
KESORAMIND,20190722,60.5,61.85,59,60.25,160204
KGL,20190722,0.7,0.75,0.65,0.7,1400676
KHADIM,20190722,242.15,246.4,221,230.15,7666
KHAITANELE,20190722,1.65,1.65,1.65,1.65,1100
KHAITANLTD,20190722,21.65,24.5,20.65,20.85,1781
KICL,20190722,1711.4,1764,1685.05,1730.55,1385
KILITCH,20190722,117.5,120.4,113,117.7,16799
KINGFA,20190722,586.25,610.35,560.15,574.45,2958
KIOCL,20190722,114.45,114.45,108,110.85,7479
KIRIINDUS,20190722,497,508.6,495,495.15,62880
KIRLOSBROS,20190722,175,177.35,169.1,169.75,8779
KIRLOSENG,20190722,187.95,187.95,176.8,178.7,6892
KIRLOSIND,20190722,762,800.05,762,764.35,1194
KITEX,20190722,93,93,88,89.5,76637
KKCL,20190722,1030.2,1030.2,991.3,1007.4,448
KMSUGAR,20190722,7.3,7.45,7.1,7.2,40853
KNRCON,20190722,268,268.75,260.6,264.5,71173
KOHINOOR,20190722,15.6,16.2,15.3,15.95,62107
KOKUYOCMLN,20190722,72.05,72.85,69.25,70.7,21708
KOLTEPATIL,20190722,232.5,236.95,225.95,232.6,28382
KOPRAN,20190722,32.5,33.9,32.5,33,23117
KOTAKBANK,20190722,1493,1496.95,1442.15,1454.3,3423157
KOTAKBKETF,20190722,308,308,299.9,301.05,18734
KOTAKGOLD,20190722,309.05,310,307,308.8,10940
KOTAKNIFTY,20190722,117.94,119.9,116.67,117.13,234375
KOTAKNV20,20190722,55.79,55.99,55,55.76,18823
KOTAKPSUBK,20190722,300,302,295,296.99,2142
KOTARISUG,20190722,10.6,10.6,9.25,9.55,9436
KOTHARIPET,20190722,17.9,18.15,16.75,18.1,20331
KOTHARIPRO,20190722,65.9,67.6,65.3,66.35,2369
KPITTECH,20190722,83.85,84.05,79.05,80.85,1800980
KPRMILL,20190722,591.85,593,585.85,591.4,8375
KRBL,20190722,202,213,196.8,205.65,194408
KREBSBIO,20190722,67.95,75.95,65.1,71.95,2602
KRIDHANINF,20190722,12.05,12.65,12.05,12.05,9411
KSB,20190722,661.15,669.95,640.1,646.4,3541
KSCL,20190722,444,469.9,432.45,465.3,200058
KSERASERA,20190722,0.15,0.15,0.1,0.1,2093397
KSK,20190722,0.65,0.7,0.65,0.65,1222982
KSL,20190722,187.7,188.95,183.8,186.45,28331
KTIL,20190722,36.8,40.35,36.65,36.85,9524
KTKBANK,20190722,96.15,96.8,95.55,96.15,691967
KWALITY,20190722,3.25,3.25,3.2,3.2,183433
L&TFH,20190722,106.5,110.7,105.5,108.05,16680842
LAKSHVILAS,20190722,61.4,62.95,59.55,62.5,1023629
LALPATHLAB,20190722,1066.3,1109.45,1055.1,1094.8,26118
LAMBODHARA,20190722,35.75,35.75,33.05,33.2,8550
LAOPALA,20190722,190,193.5,185.35,188.7,6829
LASA,20190722,12.2,12.2,11.1,11.5,22823
LAURUSLABS,20190722,351.45,351.55,339.95,343.6,32179
LAXMIMACH,20190722,4563,4644,4361.2,4518.9,28090
LEMONTREE,20190722,64.35,64.6,63.2,64,195659
LFIC,20190722,59.65,59.65,58.85,59.05,63
LGBBROSLTD,20190722,279.6,279.6,245.5,248.3,13196
LGBFORGE,20190722,2.85,2.9,2.85,2.85,8190
LIBERTSHOE,20190722,100.5,103.15,97.55,100.9,58352
LICHSGFIN,20190722,520.5,523.3,507.25,512.45,2544612
LICNETFGSC,20190722,19.26,19.97,19.26,19.9,266
LICNETFN50,20190722,119.15,119.15,119,119.15,4275
LICNETFSEN,20190722,460,469.99,460,460,51
LICNFNHGP,20190722,119.05,119.3,117.45,117.45,715
LINCOLN,20190722,143,145.15,140.1,142.85,10011
LINCPEN,20190722,195,200,195,195.8,1655
LINDEINDIA,20190722,478,494.6,478,491.35,11942
LIQUIDBEES,20190722,1000,1000.01,999.23,999.99,1471195
LIQUIDETF,20190722,999.99,1000.01,999.99,999.99,9154
LOKESHMACH,20190722,42,43.4,39.6,41.4,25216
LOTUSEYE,20190722,16.5,19.4,16.4,18.85,3978
LOVABLE,20190722,65.95,66.6,64.8,65.35,8244
LPDC,20190722,2.35,2.4,2.25,2.3,4653
LSIL,20190722,0.5,0.55,0.5,0.55,232359
LT,20190722,1409.6,1419,1394,1403.7,2646126
LTI,20190722,1499.95,1499.95,1435.8,1478.7,430488
LTTS,20190722,1565.55,1574.7,1472.6,1480.5,216172
LUMAXIND,20190722,1082,1082,1012.25,1045.75,6416
LUMAXTECH,20190722,85,91.8,84.2,90.25,27066
LUPIN,20190722,743.55,765.6,741.3,756.5,781442
LUXIND,20190722,1110.05,1117.55,1075.1,1088.15,42844
LYKALABS,20190722,20.5,20.9,19.5,20,6315
LYPSAGEMS,20190722,4.8,4.8,4.45,4.6,11972
M&M,20190722,571.3,576.7,559.9,564.9,4198301
M&MFIN,20190722,361.35,361.4,351.1,358.25,1484381
M100,20190722,17.2,17.3,17,17.11,101089
M50,20190722,111.14,111.24,109.77,110.76,6404
MAANALU,20190722,70,72.4,69.25,69.85,5821
MADHAV,20190722,30.7,30.75,27.95,29.85,6421
MADHUCON,20190722,5,5,5,5,17227
MADRASFERT,20190722,21.45,22,21.05,21.35,84582
MAGADSUGAR,20190722,100.2,104.75,99.65,99.75,50251
MAGMA,20190722,84.45,84.45,81.75,82.6,81750
MAGNUM,20190722,4.35,4.35,4.2,4.2,5331
MAHABANK,20190722,14.85,14.85,14.3,14.6,570010
MAHASTEEL,20190722,131.9,144,131.9,142.9,21429
MAHESHWARI,20190722,251.35,257.9,246,256.75,68219
MAHINDCIE,20190722,197.25,203.9,182.3,195.05,455769
MAHLIFE,20190722,391.35,395.4,386,391.25,35676
MAHLOG,20190722,442.8,442.8,428.2,438.3,11262
MAHSCOOTER,20190722,4021.6,4098.05,3841,3899.1,6861
MAHSEAMLES,20190722,424.7,424.7,405.4,411.1,19485
MAITHANALL,20190722,504.75,504.75,483,485.6,16527
MAJESCO,20190722,531.95,531.95,503.1,507.4,43358
MALUPAPER,20190722,18.35,19.85,18.3,19.55,3960
MAN50ETF,20190722,114.1,114.45,113.5,114.29,1900
MANAKALUCO,20190722,5.2,5.3,4.5,4.55,36062
MANAKCOAT,20190722,4.05,4.05,3.9,3.9,2406
MANAKSIA,20190722,34.05,34.7,31.65,32.5,26523
MANAKSTEEL,20190722,15.85,15.85,14.5,14.55,37534
MANALIPETC,20190722,22.2,22.8,21.7,21.9,98114
MANAPPURAM,20190722,121.1,123.65,118.6,121.05,5111241
MANGALAM,20190722,39.8,39.85,37.05,37.05,15482
MANGCHEFER,20190722,30.4,31.5,29.9,31,47292
MANGLMCEM,20190722,230.35,232.55,223.35,223.9,3035
MANGTIMBER,20190722,8.85,8.85,8.45,8.45,12384
MANINDS,20190722,46.75,46.75,44.5,45.75,44632
MANINFRA,20190722,24.5,25.25,20.9,23.5,559699
MANPASAND,20190722,28.6,31.55,28.55,31.5,548994
MANUGRAPH,20190722,16.05,16.3,15.15,16.15,6072
MARALOVER,20190722,17.1,18.5,16.55,17.7,1429
MARATHON,20190722,78.5,82.55,78.45,80.15,4455
MARICO,20190722,365.2,368.4,360.15,361.85,1038927
MARKSANS,20190722,17.1,18.2,17,17.65,697927
MARUTI,20190722,5780,5940,5745.05,5912.5,897510
MASFIN,20190722,580,587.2,575,576.45,2407
MASKINVEST,20190722,37.95,37.95,37.95,37.95,1
MASTEK,20190722,454.2,466,451,459.8,48882
MATRIMONY,20190722,556,559.95,549.95,553.85,4646
MAWANASUG,20190722,38.8,39.7,36.7,37.3,123787
MAXINDIA,20190722,62.15,62.95,60.6,61,359358
MAXVIL,20190722,36.65,39.65,36.65,37.6,21744
MAYURUNIQ,20190722,245.5,254.4,241,249.95,6693
MAZDA,20190722,372.2,394.9,358.1,381.8,2343
MBECL,20190722,2.25,2.45,2.25,2.4,8049
MBLINFRA,20190722,6.25,6.3,6.15,6.15,19141
MCDHOLDING,20190722,17,17.35,16.25,16.9,4478
MCDOWELL-N,20190722,582.1,601.8,577.3,599.55,1927371
MCLEODRUSS,20190722,12.4,12.4,11.5,11.5,238755
MCX,20190722,856.25,880,843,877.1,782323
MEGASOFT,20190722,6.7,7,6.5,6.65,27513
MEGH,20190722,53.9,55.4,52.2,54.7,492450
MELSTAR,20190722,1.5,1.5,1.5,1.5,1
MENONBE,20190722,67.7,71.95,67.7,71.5,32539
MEP,20190722,31.5,33.4,30.3,32.85,401389
MERCATOR,20190722,2.2,2.2,2.2,2.2,59035
METALFORGE,20190722,7.8,7.8,7.1,7.1,10791
METROPOLIS,20190722,1031.3,1036.65,1005,1021.85,19589
MFSL,20190722,408.1,416,400.5,414.5,277851
MGL,20190722,776.5,776.95,754.15,764.25,305064
MHRIL,20190722,223.5,226.95,223,224.35,39563
MIC,20190722,0.7,0.7,0.6,0.6,93857
MIDHANI,20190722,115.45,116.55,111.15,113.35,42830
MIL,20190722,14.6,14.6,13.95,14.6,14772
MINDACORP,20190722,100,101.85,95.9,97.45,40324
MINDAIND,20190722,285,287,262.35,269.45,454845
MINDTECK,20190722,38,38.65,36.65,36.9,1102
MINDTREE,20190722,670,688,652.05,681.95,2588431
MIRCELECTR,20190722,13.8,13.9,12.75,13.35,125004
MIRZAINT,20190722,61.5,62.25,59.35,60,82828
MMFL,20190722,411.9,425.9,410.5,415.15,5828
MMTC,20190722,21.65,21.65,20.7,20.85,368750
MOHITIND,20190722,5.8,5.8,5,5.55,14567
MOHOTAIND,20190722,17.3,17.65,16.45,17.05,12614
MOIL,20190722,143,143.9,141,142.15,80441
MOLDTECH,20190722,50.55,53,49.5,52.05,9269
MOLDTKPAC,20190722,254,256.9,248.9,250.2,18249
MONSANTO,20190722,2114.95,2150,2050.1,2118.85,1513
MONTECARLO,20190722,262.55,265.25,255.7,262.05,9390
MORARJEE,20190722,13,14.75,11.9,14.75,52054
MOREPENLAB,20190722,16.5,16.8,16.45,16.6,238531
MOTHERSUMI,20190722,110.2,113.15,106.1,111.6,8847930
MOTILALOFS,20190722,595.25,600,574.4,576.35,51444
MPHASIS,20190722,916.5,931.9,907.1,918.9,399758
MPSLTD,20190722,519.6,529.85,498.05,517.95,8348
MRF,20190722,53782.85,54365.85,53254.05,54144.1,3720
MRO-TEK,20190722,26,28,25.75,25.75,222
MRPL,20190722,57.5,57.75,55.75,57.1,223599
MSPL,20190722,6.75,6.75,6.35,6.6,3937
MSTCLTD,20190722,88.65,91,88.65,89.95,12089
MTEDUCARE,20190722,30.1,31.8,29.8,30.1,20939
MTNL,20190722,7.1,7.15,6.75,6.8,1175164
MUKANDENGG,20190722,15.2,15.2,13.2,13.7,63783
MUKANDLTD,20190722,34.25,36.9,32.95,35.95,21142
MUKTAARTS,20190722,32.6,34.5,31.7,33.85,11820
MUNJALAU,20190722,34,35.4,33.55,34.55,36006
MUNJALSHOW,20190722,131,131.8,127.1,127.95,13739
MURUDCERA,20190722,16.1,16.7,15.35,15.5,14374
MUTHOOTCAP,20190722,560,560.05,536,539.6,12272
MUTHOOTFIN,20190722,603,620,602.9,617,640679
MVL,20190722,0.15,0.2,0.15,0.2,97863
N100,20190722,537,537,532.21,536.14,24485
NACLIND,20190722,29,29,28.1,28.7,26597
NAGAFERT,20190722,4.7,4.85,4.45,4.7,130092
NAGAROIL,20190722,0.25,0.3,0.25,0.25,199622
NAGREEKCAP,20190722,7.25,7.25,6.15,6.45,5311
NAGREEKEXP,20190722,16,16.5,13.7,14,31462
NAHARCAP,20190722,73.9,73.9,70.15,70.25,578
NAHARINDUS,20190722,29,29,26.2,28.2,20068
NAHARPOLY,20190722,29.2,29.8,28.5,29,5424
NAHARSPING,20190722,62.05,62.05,59.65,60.7,4921
NATCOPHARM,20190722,515,516.9,499,502.65,72705
NATHBIOGEN,20190722,380,410.45,377,390.25,7673
NATIONALUM,20190722,45.7,46.2,45.3,45.8,7298585
NATNLSTEEL,20190722,3.05,3.05,2.85,3,2116
NAUKRI,20190722,2157,2221.95,2068,2186.2,192938
NAVINFLUOR,20190722,602,602.9,585.55,590.6,11980
NAVKARCORP,20190722,23,23.9,22.2,22.6,303909
NAVNETEDUL,20190722,102,104.85,99.15,102.15,35512
NBCC,20190722,51,51.3,49.25,50.75,10347267
NBIFIN,20190722,1316.7,1350,1316.7,1345.9,66
NBVENTURES,20190722,89.2,93.5,89.2,91.55,46603
NCC,20190722,77.1,81.15,75.7,79.95,12318025
NCLIND,20190722,123.5,123.5,118,119,18837
NDGL,20190722,585.05,621.95,575.1,580.5,92
NDL,20190722,31,31.45,29.2,30.45,19802
NDTV,20190722,33.05,33.5,31.7,32.8,28248
NECCLTD,20190722,5.35,5.5,4.75,5.25,38306
NECLIFE,20190722,13.85,14,13.35,13.45,101168
NELCAST,20190722,43.95,43.95,42,42.7,17230
NELCO,20190722,275,275.2,264.3,272.6,31703
NEOGEN,20190722,340,344,335,338.45,18099
NESCO,20190722,557.9,557.9,538,539.7,31081
NESTLEIND,20190722,11508.05,11562.55,11265,11304.7,47464
NETF,20190722,114.5,114.6,114.3,114.3,61
NETWORK18,20190722,22.7,23,22,22.15,139178
NEULANDLAB,20190722,499,507.45,493,503,6335
NEWGEN,20190722,290.7,297,281.75,286,7164
NEXTMEDIA,20190722,13.2,13.6,11.7,12.6,2098
NFL,20190722,33.45,33.45,32.5,32.95,221986
NH,20190722,218.1,223,215,217.8,19492
NHPC,20190722,23.5,23.75,22.95,23.1,1278029
NIACL,20190722,129.3,129.3,125,127.55,88387
NIBL,20190722,7.9,9,7.65,8.65,11479
NIFTYBEES,20190722,1222,1222,1194.9,1198.95,84575
NIITLTD,20190722,96.25,97.55,94.4,95.3,382322
NIITTECH,20190722,1345.5,1346.6,1340.65,1343.45,403559
NILAINFRA,20190722,5.75,5.85,5.6,5.7,107296
NILASPACES,20190722,1.7,1.75,1.65,1.75,146849
NILKAMAL,20190722,1103,1103,1051.3,1066.35,10622
NIPPOBATRY,20190722,446,469.95,438,441.85,304
NITCO,20190722,28.15,28.7,27.8,27.95,32522
NITESHEST,20190722,1.9,1.9,1.85,1.85,40394
NITINFIRE,20190722,0.5,0.55,0.5,0.5,171025
NITINSPIN,20190722,65,65.8,62.45,63.95,13766
NKIND,20190722,32,32,32,32,5
NLCINDIA,20190722,61.25,62.2,60.4,61.2,828096
NMDC,20190722,115.3,115.35,111.5,113.55,2215508
NOCIL,20190722,94,94.25,92,92.4,364724
NOIDATOLL,20190722,3.15,3.3,2.9,3.1,38912
NRAIL,20190722,166.35,168,147.05,160,10390
NRBBEARING,20190722,124.7,132,120,125.3,40739
NSIL,20190722,990,1000,990,998.2,372
NTL,20190722,0.45,0.5,0.4,0.5,6631
NTPC,20190722,130.5,132.65,127.65,130.85,15870663
NUCLEUS,20190722,307,309.1,295.15,299.9,11964
OAL,20190722,166.05,186.95,166.05,186.95,1297
OBEROIRLTY,20190722,553.1,558.15,542,549.2,137714
OCCL,20190722,1103.15,1106.3,1088,1093.75,3721
OFSS,20190722,3338,3373.45,3299.5,3336,18140
OIL,20190722,158.9,160.95,155.25,160,890985
OILCOUNTUB,20190722,7.35,7.55,7,7.15,13983
OISL,20190722,8.85,8.85,8.85,8.85,52588
OLECTRA,20190722,185,188.95,185,185.75,24165
OMAXAUTO,20190722,46.75,47.75,45.1,46.9,17102
OMAXE,20190722,199.8,200.4,199.1,199.3,214857
OMKARCHEM,20190722,6.2,6.4,6.1,6.1,26426
OMMETALS,20190722,16.95,16.95,15.5,15.95,64378
ONELIFECAP,20190722,5.9,6.5,5.9,6,16124
ONEPOINT,20190722,26.9,26.9,18.3,19.9,9454
ONGC,20190722,144,147.4,140.65,146.65,12077069
ONMOBILE,20190722,26.75,28.25,26.75,27.05,101332
ONWARDTEC,20190722,60.05,64.9,59,60.85,4040
OPTIEMUS,20190722,64.4,64.4,61,61.8,41739
OPTOCIRCUI,20190722,4,4.1,3.3,3.7,689949
ORBTEXP,20190722,109.8,111.75,109.15,110.2,28498
ORICONENT,20190722,18.3,19,17.75,18.3,40235
ORIENTABRA,20190722,16.85,17.45,16.7,16.8,8172
ORIENTALTL,20190722,13,13.3,12.75,12.75,18723
ORIENTBANK,20190722,82.05,84.2,79.7,80.6,4945904
ORIENTBELL,20190722,120,124,117.1,119.2,3253
ORIENTCEM,20190722,104.4,104.75,100.2,100.9,92114
ORIENTELEC,20190722,150.2,154,147.2,151.35,83128
ORIENTHOT,20190722,36.65,38.25,36,36.6,8686
ORIENTLTD,20190722,115.25,125,115.25,119.1,347
ORIENTPPR,20190722,26.45,26.8,25.8,25.9,272449
ORIENTREF,20190722,191.5,193.6,183.95,186.95,28821
ORISSAMINE,20190722,662.5,666.55,650,664.3,3095
ORTEL,20190722,1.25,1.25,1.2,1.2,3336
ORTINLABSS,20190722,12.6,12.6,11.4,11.5,3165
OSWALAGRO,20190722,5.75,6.4,5.45,5.55,21348
PAEL,20190722,2.3,2.3,2.3,2.3,120
PAGEIND,20190722,19800,19931.45,19146.4,19451.4,34285
PAISALO,20190722,385,389.95,380,386.75,26422
PALASHSECU,20190722,41.8,44.6,36.95,42.05,11961
PALREDTEC,20190722,25,25,23.05,24.6,2795
PANACEABIO,20190722,133.6,133.9,126.15,127.35,33820
PANAMAPET,20190722,86,88.05,84,85.5,5388
PAPERPROD,20190722,245.15,246.5,235.5,237.65,33715
PARABDRUGS,20190722,0.7,0.7,0.7,0.7,23869
PARACABLES,20190722,10.2,10.2,9.6,9.8,26398
PARAGMILK,20190722,258.95,259.8,252.25,255.3,67680
PARSVNATH,20190722,4.45,4.75,4.45,4.45,49732
PATELENG,20190722,17.95,18,16.85,17.1,85746
PATINTLOG,20190722,32.4,34.5,32.4,32.5,10711
PATSPINLTD,20190722,7,7.75,7,7.45,4582
PCJEWELLER,20190722,34.4,34.5,33.3,33.55,6428114
PDMJEPAPER,20190722,10.75,11.45,10.5,10.6,36023
PDPL,20190722,4.1,4.1,4.05,4.05,702
PDSMFL,20190722,361,391.95,361,376.45,2449
PEARLPOLY,20190722,12,12,11.5,12,3191
PEL,20190722,1911.2,1932.55,1855.8,1903.25,1069164
PENIND,20190722,30.3,31.75,27.75,28.7,162211
PENINLAND,20190722,5.75,5.75,5.15,5.25,108037
PERSISTENT,20190722,578,584.9,562.55,574.7,293631
PETRONENGG,20190722,7.8,7.8,7.8,7.8,39
PETRONET,20190722,241.1,242.5,236.6,241.7,3928616
PFC,20190722,119.6,121.95,115,120.9,6583193
PFIZER,20190722,3158,3190,3100,3176.8,14734
PFOCUS,20190722,44.45,46,43.75,43.9,34794
PFS,20190722,13.75,13.9,13.5,13.75,320673
PGEL,20190722,44.6,47.8,44.6,45.7,26589
PGHH,20190722,10600,10629.95,10358,10506.7,1853
PGHL,20190722,4697,4697,4401,4439.1,22437
PGIL,20190722,153,157.15,153,153.2,5878
PHILIPCARB,20190722,112.6,112.65,105.8,108.95,690867
PHOENIXLTD,20190722,653.9,669,640.55,656.75,17483
PIDILITIND,20190722,1189.35,1200.35,1176,1198.2,238547
PIIND,20190722,1096.55,1096.55,1040.05,1085.9,194910
PILANIINVS,20190722,2030,2050.05,1967,1995.3,2497
PILITA,20190722,10,10,9.3,9.7,438127
PIONDIST,20190722,117.45,120.8,110.5,119.6,4095
PIONEEREMB,20190722,23.65,23.65,21.8,21.95,13915
PIRPHYTO,20190722,27.35,27.35,26,26,14754
PITTIENG,20190722,45,45.8,44.6,45.25,18140
PKTEA,20190722,130,130.05,125,130,1332
PLASTIBLEN,20190722,166.05,172.05,161.15,170.5,5955
PNB,20190722,72.7,73.55,71.45,72.5,16500579
PNBGILTS,20190722,37.4,37.7,35.2,36.3,239444
PNBHOUSING,20190722,730,738.9,719,721.05,229229
PNC,20190722,16,16,14.9,15.8,6301
PNCINFRA,20190722,186.5,192,183.4,191.4,157372
PODDARHOUS,20190722,494,494,474.1,474.2,192
PODDARMENT,20190722,152.5,152.65,150.6,152,884
POKARNA,20190722,137.4,137.4,131.25,134.75,5886
POLYCAB,20190722,614.25,614.3,596.75,598.1,49550
POLYMED,20190722,180,188.7,174,179.25,9195
POLYPLEX,20190722,490,494.75,482.4,484,19461
PONNIERODE,20190722,118.75,118.8,109.1,116,54
POWERGRID,20190722,206,207.2,202.6,204.1,5097271
POWERMECH,20190722,910.3,920,875,899.95,13127
PPAP,20190722,195,195.05,178,191.3,14373
PPL,20190722,74.85,77.5,74.5,76.05,31934
PRABHAT,20190722,67,67.5,66.5,66.7,31649
PRAENG,20190722,7,7.7,6.75,7,61709
PRAJIND,20190722,122.9,124.65,119.6,122.3,829238
PRAKASH,20190722,48.2,48.55,47,47.65,388276
PRAKASHCON,20190722,2.7,2.75,2.4,2.5,139800
PRAKASHSTL,20190722,0.2,0.25,0.2,0.25,26
PRAXIS,20190722,85.6,85.6,75.05,77.1,9142
PRECAM,20190722,43.5,48,43.5,45.7,7390
PRECOT,20190722,30,30,28.1,30,301
PRECWIRE,20190722,173.2,173.2,163.5,165.05,18514
PREMEXPLN,20190722,176.85,179.8,168.05,174.9,4413
PREMIER,20190722,3.55,3.55,3.55,3.55,500
PREMIERPOL,20190722,22,22.75,21.6,22.75,2977
PRESSMN,20190722,24.05,25.75,23.85,24.2,5328
PRESTIGE,20190722,277.5,277.5,265.2,267.5,124130
PRICOLLTD,20190722,27.3,27.5,26.2,27.15,126061
PRIMESECU,20190722,39.05,40,38.5,39.8,9237
PROSEED,20190722,0.3,0.3,0.25,0.3,18505
PROVOGE,20190722,1.45,1.45,1.45,1.45,1802
PROZONINTU,20190722,18.5,19.35,17.55,17.85,24040
PRSMJOHNSN,20190722,91.95,92.75,90.1,91.65,216745
PSB,20190722,24.7,24.75,24,24.35,44290
PSL,20190722,0.7,0.75,0.7,0.7,42035
PSPPROJECT,20190722,513.4,513.45,491.6,493.8,28853
PSUBNKBEES,20190722,332.4,335.23,328.2,330.82,3684
PTC,20190722,62,62.15,59.45,60.6,641684
PTL,20190722,36.25,37.95,35.9,36.25,27522
PUNJABCHEM,20190722,591,595.9,582,592.55,893
PUNJLLOYD,20190722,1.3,1.35,1.25,1.25,423766
PURVA,20190722,58.2,61.95,55.95,59.15,106912
PVR,20190722,1736.8,1755,1700,1743.6,268996
QGOLDHALF,20190722,1530.15,1548,1530.15,1538.95,1373
QNIFTY,20190722,1160,1160,1156,1157,7
QUESS,20190722,457.7,464,443.8,446.75,230405
QUICKHEAL,20190722,136.4,136.4,125.15,127.95,166366
QUINTEGRA,20190722,0.75,0.75,0.7,0.75,148
RADAAN,20190722,1.35,1.4,1.35,1.4,3942
RADICO,20190722,285,298.5,282.15,294.9,512778
RADIOCITY,20190722,52.65,52.65,45.2,47.1,172235
RAIN,20190722,86.75,89.6,84.25,88.05,540460
RAJESHEXPO,20190722,688.75,688.75,684.75,684.95,258117
RAJSREESUG,20190722,20.6,20.6,19.6,20.45,9219
RALLIS,20190722,154.75,156.45,152.45,154.45,173873
RAMANEWS,20190722,16.4,16.4,15.6,16.25,13445
RAMASTEEL,20190722,77.95,78,60.55,60.55,228713
RAMCOCEM,20190722,762.35,775.2,750,759.6,115898
RAMCOIND,20190722,175.5,180,173.6,174.2,27571
RAMCOSYS,20190722,212.35,214.05,206,207.75,18134
RAMKY,20190722,74.05,81.8,72.5,81.8,187313
RANASUG,20190722,2.6,2.65,2.55,2.55,154037
RANEENGINE,20190722,344.95,344.95,326,328.2,2094
RANEHOLDIN,20190722,975.65,1000,972,979.9,1010
RATNAMANI,20190722,955,955,925,945.15,5420
RAYMOND,20190722,671,684.95,667,679.2,285547
RBL,20190722,557,557,526,529.35,14960
RBLBANK,20190722,495,495.3,469.05,478,13755701
RCF,20190722,54.05,54.25,53.1,53.6,423634
RCOM,20190722,1.8,1.8,1.7,1.8,23205721
RECLTD,20190722,147.65,150.15,142.75,149.6,8392223
REDINGTON,20190722,98,102.4,97.7,100.6,92107
REFEX,20190722,126.3,126.3,114.3,126.25,432119
REGENCERAM,20190722,2.3,2.3,2.3,2.3,80
RELAXO,20190722,416,424,408,418.4,65051
RELCAPITAL,20190722,51.45,52.5,49.5,50.9,15147222
RELCNX100,20190722,118,118.15,117.21,118.04,204
RELCONS,20190722,49,49,47.9,48.21,2134
RELDIVOPP,20190722,29.3,29.31,29.03,29.25,1489
RELIANCE,20190722,1251,1284.5,1227.3,1280.5,13300153
RELIGARE,20190722,32.5,32.5,32.5,32.5,45190
RELINFRA,20190722,42.5,44.9,41.25,43.15,22011963
RELNV20,20190722,557.8,561.19,556,561,756
REMSONSIND,20190722,92.15,92.95,86.1,92.95,5460
RENUKA,20190722,8.8,8.95,8.65,8.7,308311
REPCOHOME,20190722,352,354.55,332.85,336.5,60847
REPRO,20190722,507.05,518.95,487,502.85,4406
RESPONIND,20190722,91.45,91.45,84.15,86.5,150090
RETFMID150,20190722,59.1,59.33,58.8,59.27,37864
REVATHI,20190722,367.5,379.3,367,373,353
RGL,20190722,263.9,266,261.55,262.45,1496
RHFL,20190722,11.2,11.2,10.1,10.45,262766
RICOAUTO,20190722,51.85,54.5,51.85,53.35,460823
RIIL,20190722,270,270,262.1,266.15,90396
RITES,20190722,293.8,293.8,290,290.15,147458
RKDL,20190722,6.65,6.9,6.35,6.55,8564
RKFORGE,20190722,475.05,479.95,451.2,466,4674
RMCL,20190722,5.7,5.7,5.25,5.6,82834
RML,20190722,265,277,261,267.25,6546
RNAM,20190722,227,227.7,227,227.6,609040
RNAVAL,20190722,3.6,3.6,3.5,3.5,349673
ROHITFERRO,20190722,0.6,0.65,0.6,0.65,2755
ROHLTD,20190722,77.05,81.7,74.8,75.9,29911
ROLLT,20190722,2.2,2.2,2.2,2.2,6304
ROLTA,20190722,5,5.3,4.9,5.05,335696
ROSSELLIND,20190722,40.25,42,38.4,40.15,1788
RPGLIFE,20190722,203.65,203.65,185.95,192.8,10208
RPOWER,20190722,3.65,3.7,3.5,3.65,14115937
RPPINFRA,20190722,106,108,99.9,105.4,9962
RRSLGETF,20190722,20.06,20.06,19.97,20.03,10973
RSSOFTWARE,20190722,19.05,19.05,16.75,17.4,30592
RSWM,20190722,137.05,137.15,129.2,132.1,11283
RSYSTEMS,20190722,42.05,42.6,39.7,41.5,3346
RTNINFRA,20190722,1.8,1.95,1.7,1.85,235602
RTNPOWER,20190722,1.6,1.65,1.6,1.65,614558
RUBYMILLS,20190722,170.05,175.55,170.05,172.1,5591
RUCHINFRA,20190722,2.1,2.15,2.05,2.05,7790
RUCHIRA,20190722,82.1,82.4,78.5,79.2,27146
RUCHISOYA,20190722,3.75,3.8,3.65,3.65,946045
RUPA,20190722,215,220,210.4,213.4,8841
RUSHIL,20190722,177.8,177.8,177.8,177.8,1947
RVNL,20190722,24,24.4,23.5,24.15,3403335
SABTN,20190722,2.25,2.4,2.2,2.2,20780
SADBHAV,20190722,177.9,177.9,168,174.05,77396
SADBHIN,20190722,54,59.25,53.3,57.85,10375
SAGARDEEP,20190722,57.95,59.45,54.15,57.55,3505
SAGCEM,20190722,634.25,635,610.05,622.05,1930
SAIL,20190722,44.6,46.45,44.3,46.25,18679123
SAKAR,20190722,58.3,58.4,57.95,57.95,404
SAKHTISUG,20190722,8.95,8.95,8.55,8.75,11457
SAKSOFT,20190722,288,299.5,273.55,278.9,8973
SAKUMA,20190722,15.4,15.4,14.7,14.95,472627
SALASAR,20190722,147.9,148,139,140.15,17741
SALONA,20190722,74.85,79.5,70.75,73.85,142
SALSTEEL,20190722,3.1,3.1,2.9,2.9,17193
SALZERELEC,20190722,114,118.05,114,115.3,6018
SAMBHAAV,20190722,3.45,3.45,2.85,3.35,8213
SANCO,20190722,17.1,17.1,16.15,16.75,43358
SANDESH,20190722,646.3,649,630.1,646.6,530
SANDHAR,20190722,260.5,282.05,250.4,280.05,13262
SANGAMIND,20190722,41.9,45,41.85,44.2,11091
SANGHIIND,20190722,62.55,63.4,61.5,62.2,42106
SANGHVIFOR,20190722,21.2,21.2,21.2,21.2,1
SANGHVIMOV,20190722,106.5,110.85,104.3,108.6,17396
SANGINITA,20190722,78,81.45,77.6,79.8,11403
SANOFI,20190722,6082.45,6083.05,5960,5977.2,6246
SANWARIA,20190722,6.1,6.15,5.7,5.7,1360926
SARDAEN,20190722,182.85,184.35,176.65,180.25,16830
SAREGAMA,20190722,540,545.05,522.15,533.8,15450
SARLAPOLY,20190722,24.5,25.2,23.5,24,33465
SASKEN,20190722,569.8,589.85,569.8,581.65,4268
SASTASUNDR,20190722,102,102.95,100.05,101.9,657
SATHAISPAT,20190722,5.75,6.2,5.7,5.7,1451
SATIA,20190722,704,712,689.45,690.3,2220
SATIN,20190722,273.4,286,266.4,280.05,17780
SBIETFQLTY,20190722,94,95.4,91.63,92.17,1528
SBILIFE,20190722,749.2,764,735.5,762.15,409528
SBIN,20190722,356,359.55,348.7,350.85,19682038
SCAPDVR,20190722,0.6,0.6,0.55,0.6,533
SCHAEFFLER,20190722,4290,4290,4150.05,4216.75,9429
SCHAND,20190722,70,70,68.35,68.9,22507
SCHNEIDER,20190722,87.85,87.85,85.3,85.95,20583
SCI,20190722,29.5,29.75,28.75,28.9,364076
SDBL,20190722,129.6,133.9,124.9,129.5,18307
SEAMECLTD,20190722,441.05,449.95,423.6,432.9,32105
SELAN,20190722,156.4,157.9,154.1,156.85,17709
SELMCL,20190722,0.8,0.8,0.7,0.75,35597
SEQUENT,20190722,66,66.4,63.9,65.2,96129
SESHAPAPER,20190722,903.6,959.95,892.1,900,2181
SETCO,20190722,14.35,14.6,13.25,13.6,134276
SETFGOLD,20190722,3140,3154.95,3129.95,3131.85,1377
SETFNIF50,20190722,117.8,117.8,116.14,116.67,312114
SETFNIFBK,20190722,300.3,300.37,295.5,296.68,8987
SETFNN50,20190722,272,276.99,270.49,273.83,5257
SEYAIND,20190722,435.45,443.95,405.05,418.75,12756
SFL,20190722,1270,1309.25,1227.5,1302.8,3033
SGL,20190722,11,11,11,11,2179
SHAHALLOYS,20190722,10.75,10.75,10.05,10.6,729
SHAKTIPUMP,20190722,345.15,350,289.55,320.15,44869
SHALBY,20190722,90,94.95,88,89.15,37761
SHALPAINTS,20190722,69.45,70,67.1,67.8,19417
SHANKARA,20190722,329.8,329.8,318.05,320.05,42551
SHANTIGEAR,20190722,105.5,105.5,98,99.3,13279
SHARDACROP,20190722,316.1,316.1,300.2,305.65,4895
SHARDAMOTR,20190722,921,959,920,936.45,3816
SHARIABEES,20190722,250,250,248.35,248.35,40
SHEMAROO,20190722,328.35,345,313.25,335.3,45393
SHILPAMED,20190722,344.7,346.9,335.85,339.6,26101
SHIRPUR-G,20190722,15.55,16,15.2,15.2,22062
SHIVAMAUTO,20190722,24.1,24.15,22.65,23.25,55541
SHIVAMILLS,20190722,42.15,45.45,40,40.9,907
SHIVATEX,20190722,129.8,129.8,116,117.2,2099
SHK,20190722,126.4,126.65,125.1,125.45,8594
SHOPERSTOP,20190722,464.8,464.8,449,454.75,46455
SHREECEM,20190722,21145.8,21145.8,20601.1,20939.95,17265
SHREEPUSHK,20190722,93.05,97.85,85,93.9,524974
SHREERAMA,20190722,5.15,5.25,4.75,5.15,16427
SHREYANIND,20190722,125,133.6,119,121.9,13277
SHREYAS,20190722,125.2,135,125.2,131.15,4612
SHRIPISTON,20190722,809.05,809.05,790,797.15,70
SHRIRAMCIT,20190722,1440.9,1480,1436.45,1447.65,1143
SHRIRAMEPC,20190722,8.7,9.15,8.2,8.5,129861
SHYAMCENT,20190722,4.1,4.1,3.65,3.95,22258
SICAGEN,20190722,25.3,25.5,23.4,23.7,50260
SICAL,20190722,99,99,91.6,94.35,12639
SIEMENS,20190722,1193.7,1194,1169,1187.4,269099
SIGIND,20190722,22.75,24.5,22.2,23.4,5382
SIL,20190722,14.5,15.1,14.35,14.9,856
SILINV,20190722,163.95,164,153.15,156.85,1016
SIMBHALS,20190722,5.85,6.5,5.55,6.25,53784
SIMPLEXINF,20190722,85.15,89.85,85,87.7,21331
SINTEX,20190722,2.8,2.85,2.75,2.8,1426775
SIRCA,20190722,207.9,207.9,188,200.85,14828
SIS,20190722,859.4,859.4,804.55,830.85,8551
SITASHREE,20190722,0.45,0.55,0.45,0.5,55701
SITINET,20190722,2.3,2.35,2.25,2.25,242295
SIYSIL,20190722,270,278.55,256,276.35,9682
SJVN,20190722,24.75,25.05,24.35,24.45,527780
SKFINDIA,20190722,1929.85,1929.85,1890.9,1899.85,28416
SKIL,20190722,7,7.4,6.7,7.35,31234
SKIPPER,20190722,53,53,49,49.4,56083
SKMEGGPROD,20190722,33.7,33.7,29.3,29.45,18677
SMARTLINK,20190722,85.75,85.75,81.45,81.7,5946
SMLISUZU,20190722,640,646.9,611,618.25,3694
SMPL,20190722,0.35,0.35,0.3,0.35,16037
SMSLIFE,20190722,372.4,372.4,345,363.9,3346
SMSPHARMA,20190722,49.2,50.15,47.3,49.45,141947
SNOWMAN,20190722,31.15,31.6,29.55,31.4,196585
SOBHA,20190722,554,554.85,542.25,548.35,132747
SOLARA,20190722,411,411,358.25,382.05,68134
SOLARINDS,20190722,1150,1180,1150,1177.65,5552
SOMANYCERA,20190722,423.3,426.75,416,422.2,9818
SOMATEX,20190722,2.8,2.8,2.8,2.8,2327
SOMICONVEY,20190722,13.1,13.5,12.65,13.45,8353
SONATSOFTW,20190722,342.15,343.75,326.35,336.85,91593
SORILINFRA,20190722,143.05,144.85,139.1,139.4,50883
SOTL,20190722,970,1029,960.05,1023.7,1222
SOUTHBANK,20190722,12.65,12.75,12.45,12.55,5503031
SOUTHWEST,20190722,19.85,19.85,19.85,19.85,1400
SPAL,20190722,245.1,255,243.5,251.85,7731
SPARC,20190722,150.45,163.4,146.6,159.4,3835758
SPCENET,20190722,1.05,1.05,1,1,61949
SPECIALITY,20190722,75.95,76,70,71.35,12801
SPENCERS,20190722,82.4,83.55,76.55,78.6,104090
SPENTEX,20190722,0.55,0.55,0.45,0.55,15672
SPIC,20190722,20.9,20.9,19.6,19.95,34341
SPICEMOBI,20190722,7.15,7.8,7.1,7.1,4992
SPLIL,20190722,37.25,38,34.2,34.75,26714
SPMLINFRA,20190722,15.5,15.95,14.6,14.8,25261
SPTL,20190722,5.55,5.95,5.5,5.95,927907
SPYL,20190722,0.25,0.25,0.2,0.25,537305
SREEL,20190722,169.2,169.2,156.15,157.65,12206
SREINFRA,20190722,15.85,16.15,15.05,15.9,378355
SRF,20190722,2664,2704.4,2612.3,2697.7,329159
SRHHYPOLTD,20190722,96.1,101.95,96.1,98.4,1974
SRIPIPES,20190722,171,183.4,164,179.85,699192
SRTRANSFIN,20190722,1052,1069.4,1032.05,1038.25,690254
SSWL,20190722,772,784.15,758,782.65,23295
STAMPEDE,20190722,0.7,0.8,0.7,0.7,73681
STAR,20190722,350.1,354.5,346.75,350.15,869396
STARCEMENT,20190722,107,111.4,104.45,110.1,27535
STARPAPER,20190722,95.8,95.8,90,91.6,17307
STCINDIA,20190722,102.7,102.7,99.6,100.9,41539
STEELCITY,20190722,32.4,32.4,30,30.85,27276
STEELXIND,20190722,9.8,11.9,9.1,11.8,33873
STEL,20190722,71,74.2,70,71.9,2856
STERTOOLS,20190722,199.5,204.5,196.75,198.6,4621
STRTECH,20190722,165.9,165.9,162.05,163.15,733721
SUBEX,20190722,5.8,6.05,5.8,5.9,653487
SUBROS,20190722,218.45,220.1,210.05,212.25,10165
SUDARSCHEM,20190722,326,326,319.5,322.75,42287
SUJANAUNI,20190722,0.2,0.2,0.1,0.15,314772
SUMEETINDS,20190722,2.65,2.75,2.5,2.7,89106
SUMMITSEC,20190722,463.05,463.05,448.5,452.05,795
SUNCLAYLTD,20190722,2260.95,2260.95,2160.55,2175,526
SUNDARAM,20190722,1.7,1.7,1.6,1.6,156267
SUNDARMFIN,20190722,1556.35,1556.35,1514.2,1535.85,22723
SUNDARMHLD,20190722,83.3,88.5,83.3,84,16790
SUNDRMBRAK,20190722,285.1,292.9,277.7,284.2,1319
SUNDRMFAST,20190722,450,452.95,441.15,444.65,30670
SUNFLAG,20190722,32.6,32.7,31.1,31.8,55578
SUNPHARMA,20190722,419.1,443.3,419,430.25,10420113
SUNTECK,20190722,440.3,443,426.35,432.45,106790
SUNTV,20190722,460.1,476.05,455.45,473.75,1179215
SUPERHOUSE,20190722,73,76.65,71,73.15,8598
SUPERSPIN,20190722,4.75,4.95,4.6,4.7,9185
SUPPETRO,20190722,199.9,205.5,198,202.9,7466
SUPRAJIT,20190722,195.35,197.4,192.15,193.25,24659
SUPREMEIND,20190722,1071,1084.8,1061,1070.5,20327
SUPREMEINF,20190722,28.65,28.7,26,26.65,61396
SURANASOL,20190722,6.5,6.9,6.4,6.65,9840
SURANAT&P,20190722,4.75,4.75,4,4.25,15369
SURYALAXMI,20190722,21.05,22.6,20.3,22.05,7471
SURYAROSNI,20190722,207.4,207.4,199,201.25,38146
SUTLEJTEX,20190722,28.15,28.35,27.5,27.85,17128
SUVEN,20190722,244.9,244.9,235.6,240.1,100594
SUZLON,20190722,4.35,4.35,4.15,4.2,10141249
SWANENERGY,20190722,103.45,104.9,103.35,103.95,65744
SWARAJENG,20190722,1198,1198,1161.05,1180.35,2440
SWELECTES,20190722,211,216.25,204.2,209.85,6597
SYMPHONY,20190722,1225.1,1225.1,1191,1210.1,4783
SYNCOM,20190722,1.3,1.3,1.25,1.25,21669
SYNDIBANK,20190722,38,38,36.7,37.15,867512
SYNGENE,20190722,321.8,334.95,314.45,326.75,195194
TAINWALCHM,20190722,51.15,51.15,51,51,952
TAJGVK,20190722,191.75,191.75,184.05,185.3,8260
TAKE,20190722,114.8,114.8,107.5,108.8,98511
TALBROAUTO,20190722,133,133,121.1,124.3,10495
TALWALKARS,20190722,28.3,28.3,28.3,28.3,36776
TALWGYM,20190722,52.45,52.45,52.45,52.45,15987
TANLA,20190722,64.3,64.3,61.1,61.2,391855
TARAJEWELS,20190722,0.7,0.8,0.7,0.75,15149
TARMAT,20190722,27,28.8,25.5,27,2997
TASTYBITE,20190722,8673,8673,8250,8269.2,278
TATACHEM,20190722,592.65,601.5,590,598.35,267145
TATACOFFEE,20190722,76.1,76.75,74.45,75.3,139621
TATACOMM,20190722,476,479.85,468,477.95,183116
TATAELXSI,20190722,700,707.65,676,679.75,1254828
TATAGLOBAL,20190722,249,255.5,247.1,251.6,1740529
TATAINVEST,20190722,842,849,838.2,843.95,7065
TATAMETALI,20190722,544.2,574.6,544.2,558.5,16361
TATAMOTORS,20190722,155.45,159.3,155.25,156.75,15995349
TATAMTRDVR,20190722,73.75,76,73.6,74.75,1870705
TATAPOWER,20190722,66.7,67.3,65.5,67.1,3031714
TATASPONGE,20190722,498.9,503.05,485,491.25,35830
TATASTEEL,20190722,458.05,467.3,451.2,465.55,6954452
TATASTLBSL,20190722,28.2,28.55,27.6,28.4,447889
TBZ,20190722,39.75,40.1,37.4,37.7,58905
TCI,20190722,287.65,290.05,278.1,281.85,18463
TCIDEVELOP,20190722,372.4,372.4,345.05,349.95,612
TCIEXP,20190722,611,613.45,601,604.6,7642
TCIFINANCE,20190722,11.1,11.8,11.1,11.2,4215
TCNSBRANDS,20190722,801,801,759,762.55,1702
TCPLPACK,20190722,310,316.65,304,307.7,1920
TCS,20190722,2077,2117.45,2068.8,2109.9,1920167
TDPOWERSYS,20190722,155,155,148,150.1,6847
TEAMLEASE,20190722,2900,2950,2780,2900.3,18086
TECHIN,20190722,3,3,3,3,439
TECHM,20190722,671,679,670,671.95,1286218
TECHNOE,20190722,255,266,255,263.75,6337
TECHNOFAB,20190722,17.05,17.5,16.2,16.2,6849
TEJASNET,20190722,134.8,134.9,130.1,130.75,22870
TERASOFT,20190722,29.65,29.65,27.5,28.05,6168
TEXINFRA,20190722,40.05,40.25,38,39.7,16508
TEXMOPIPES,20190722,15.6,16.4,14.95,15.2,37914
TEXRAIL,20190722,54.5,54.95,52.9,54.55,115929
TFCILTD,20190722,64,68.3,60,67.65,154595
TFL,20190722,4.8,5.15,4.8,5.1,3342
TGBHOTELS,20190722,4.65,4.85,4.5,4.6,5900
THANGAMAYL,20190722,312.95,319.9,300.15,314.85,1176
THEINVEST,20190722,135,139,134.75,135.75,2843
THEMISMED,20190722,242.15,242.15,217.95,217.95,7355
THERMAX,20190722,1104.4,1131.25,1075,1123.05,76866
THOMASCOOK,20190722,185.2,190.05,181.05,189.75,137778
THOMASCOTT,20190722,8.15,8.15,8.15,8.15,1
THYROCARE,20190722,440.6,442,427.25,438.6,8497
TI,20190722,13.05,14.2,13.05,14.05,90082
TIDEWATER,20190722,4825,4825,4775,4788.15,435
TIIL,20190722,351.25,358.8,331,349.7,5117
TIINDIA,20190722,393.9,394.5,381.5,383.15,16810
TIJARIA,20190722,10.7,11.45,10.45,11.25,4818
TIL,20190722,225,225,212,214.6,4533
TIMETECHNO,20190722,78.05,79.1,75.3,78.25,113565
TIMKEN,20190722,685.5,698,669,690.35,17122
TINPLATE,20190722,122.3,122.3,119.1,120.4,127557
TIPSINDLTD,20190722,56.55,57.9,56.5,57.05,1909
TIRUMALCHM,20190722,68.7,69,67.35,67.8,125416
TITAN,20190722,1087.9,1092,1062.1,1085.55,2341863
TMRVL,20190722,11.25,11.25,9.3,10.25,47398
TNPETRO,20190722,33.15,34.3,32.05,33.85,70062
TNPL,20190722,172.05,172.05,167.25,168.3,29822
TNTELE,20190722,1.75,1.75,1.65,1.65,1025
TOKYOPLAST,20190722,49,51.75,49,50.4,1537
TORNTPHARM,20190722,1510.6,1527.15,1472.5,1500.85,266811
TORNTPOWER,20190722,305.3,311.05,302.1,308.75,924240
TPLPLASTEH,20190722,111.05,121.65,110,118.25,6966
TREEHOUSE,20190722,5,5.4,4.95,5.3,49126
TREJHARA,20190722,14.6,14.95,14.05,14.3,5522
TRENT,20190722,440,440,420.1,425.45,72227
TRF,20190722,101.1,101.3,97.1,99.7,20778
TRIDENT,20190722,54.7,54.7,52,52.95,488457
TRIGYN,20190722,52.35,53.85,51.15,51.55,26884
TRIL,20190722,9.8,10.5,9.8,10.05,51598
TRITURBINE,20190722,100.75,100.75,97,97.5,20167
TRIVENI,20190722,63.5,65.3,62.35,63.55,257224
TTKHLTCARE,20190722,530,540,515,518.1,1981
TTKPRESTIG,20190722,6025,6050,5923,5966.4,2204
TTL,20190722,40.05,41.8,40,40.1,2121
TTML,20190722,3.1,3.2,3.1,3.1,309961
TV18BRDCST,20190722,21.6,21.7,21.15,21.4,1125759
TVSELECT,20190722,149,149.5,138.35,139.45,62222
TVSMOTOR,20190722,393.65,400,377,379.95,4502957
TVSSRICHAK,20190722,1800,1820,1771,1784.3,1757
TVTODAY,20190722,281.85,284.8,273.1,277.45,11764
TVVISION,20190722,2.15,2.25,2.15,2.25,705
TWL,20190722,41.5,42,39,39.45,330919
UBL,20190722,1371.8,1388,1358.05,1379.05,99056
UCALFUEL,20190722,123.55,123.55,121.35,123,5525
UCOBANK,20190722,18,18,17.6,17.75,185316
UFLEX,20190722,216,219.15,215,215.65,38463
UFO,20190722,173,174.2,165,166.05,21539
UGARSUGAR,20190722,13.3,13.9,13.3,13.55,31255
UJAAS,20190722,5.1,5.15,4.9,5.05,53800
UJJIVAN,20190722,273.05,278.1,266.5,276.8,1129081
ULTRACEMCO,20190722,4523.1,4600.85,4450.15,4584.1,286422
UMANGDAIRY,20190722,46.05,47.55,45.35,46.5,2916
UMESLTD,20190722,1.2,1.2,1.2,1.2,2200
UNICHEMLAB,20190722,178.5,181.65,174.8,178.65,30596
UNIENTER,20190722,81.8,87.4,77.85,83,9640
UNIONBANK,20190722,74,75.25,73.05,74.65,8868318
UNIPLY,20190722,55.55,59,55.1,55.8,80966
UNITECH,20190722,1.05,1.1,1,1.1,2936076
UNITEDBNK,20190722,9.85,9.85,9.65,9.8,203478
UNITEDTEA,20190722,283.95,288.95,277,285,71
UNIVCABLES,20190722,170,172,163.25,171.1,38315
UPL,20190722,647,647,634.65,638.85,2261563
URJA,20190722,2.7,2.7,2.35,2.4,1567247
USHAMART,20190722,26,27.1,26,26.4,96783
UTINEXT50,20190722,277.9,280,270,270.06,494
UTINIFTETF,20190722,1198.7,1201.1,1195,1200,1303
UTISENSETF,20190722,416,418.5,403.71,406,464
UTISXN50,20190722,335.95,335.95,335.95,335.95,5
UTTAMSTL,20190722,8,8.15,7.8,7.9,64245
UTTAMSUGAR,20190722,118.5,120.6,112.8,115.15,104667
UVSL,20190722,0.05,0.1,0.05,0.05,1906403
V2RETAIL,20190722,146,146,122.2,129.55,58541
VADILALIND,20190722,523.55,524.4,500.05,515.75,3421
VAIBHAVGBL,20190722,823.05,845.95,821,832.8,21495
VAKRANGEE,20190722,33,33,31.3,32.2,2507352
VARDHACRLC,20190722,37.65,39.8,37.65,38.5,24207
VARDMNPOLY,20190722,3.8,3.8,3.5,3.55,1588
VARROC,20190722,436.1,436.2,426.1,430.7,14179
VASCONEQ,20190722,13.1,13.1,12.55,12.8,104686
VASWANI,20190722,8.05,8.45,7.35,7.75,5714
VBL,20190722,901.3,915,890.25,900.75,223874
VEDL,20190722,161.3,168.75,161.3,167.25,17654993
VENKEYS,20190722,1410.05,1419.7,1333,1345.3,85782
VENUSREM,20190722,19.8,22.2,19.4,20.9,11453
VESUVIUS,20190722,1094.1,1095,1051.25,1078,2164
VETO,20190722,68.15,69,66.2,67.9,10076
VGUARD,20190722,230,230,223.85,225.35,377444
VHL,20190722,1770,1770,1671,1679.95,301
VICEROY,20190722,1.4,1.45,1.35,1.35,22641
VIDHIING,20190722,60.05,61,59.05,59.95,25676
VIJIFIN,20190722,0.5,0.5,0.45,0.5,17930
VIKASECO,20190722,4.7,4.75,4.55,4.75,490568
VIKASMCORP,20190722,3.15,3.15,2.8,3,3868692
VIMTALABS,20190722,142.1,148,138,144.05,28000
VINATIORGA,20190722,2064.95,2064.95,1956.15,2011.35,40528
VINDHYATEL,20190722,992.1,993,926.5,946.5,30487
VINYLINDIA,20190722,66.1,68.45,65,65.9,16502
VIPCLOTHNG,20190722,14.7,14.85,14.1,14.2,30914
VIPIND,20190722,400.9,400.9,342.3,388.75,985967
VIPULLTD,20190722,41.95,42,35.2,37.2,108639
VISAKAIND,20190722,298.1,308.35,288,293.8,16310
VISASTEEL,20190722,6.4,6.4,5.8,5.8,9203
VISESHINFO,20190722,0.05,0.1,0.05,0.1,677205
VISHNU,20190722,114.45,117.7,110,112.6,4074
VIVIDHA,20190722,0.3,0.35,0.3,0.3,27606
VIVIMEDLAB,20190722,14.05,14.45,13.7,13.9,144748
VLSFINANCE,20190722,50.95,50.95,48,48.55,18100
VMART,20190722,1995,2016.9,1886.6,1903.4,7592
VOLTAMP,20190722,1086.7,1098.25,1035,1075.7,6868
VOLTAS,20190722,583.4,585.45,568.75,582.45,746249
VRLLOG,20190722,260.5,262.75,258.2,259.7,21594
VSSL,20190722,79.05,80.95,77.2,79,2492
VSTIND,20190722,3200.35,3308.8,3180.05,3193.5,12147
VSTTILLERS,20190722,1072.3,1129.4,1040,1100.05,3404
VTL,20190722,945.5,955.9,878,920.2,30314
WABAG,20190722,292.9,296.2,283.2,291.9,109903
WABCOINDIA,20190722,6102.7,6232.85,6090,6180.85,4529
WALCHANNAG,20190722,76.9,77.9,74.35,75.15,92401
WANBURY,20190722,17,17,16.95,17,5842
WEBELSOLAR,20190722,22,22.15,21.35,21.35,57043
WEIZFOREX,20190722,429.95,437.45,419,425.95,321
WEIZMANIND,20190722,31,32.5,30.25,30.7,3644
WELCORP,20190722,129.75,130.7,123.4,125.2,446543
WELENT,20190722,104.7,105.75,99.8,100.9,222529
WELINV,20190722,156,164.9,154.05,160.5,889
WELSPUNIND,20190722,57.35,57.35,53.7,54.5,1648688
WENDT,20190722,2209,2294,2168.85,2250.75,619
WHEELS,20190722,702,710,685.05,689.6,757
WHIRLPOOL,20190722,1586.25,1608.95,1540.05,1550.75,34117
WILLAMAGOR,20190722,17.15,17.9,16.4,17.7,555
WINDMACHIN,20190722,24.2,24.75,23.7,23.9,20630
WIPRO,20190722,265.6,266.3,262.4,264.8,4419890
WOCKPHARMA,20190722,336.8,342.5,330.75,335.3,367105
WONDERLA,20190722,249.9,249.9,238.5,239.05,29193
WSI,20190722,0.7,0.8,0.7,0.7,1882
WSTCSTPAPR,20190722,225.5,225.5,219,220.85,61914
XCHANGING,20190722,54.25,54.25,51,52.55,4081
XELPMOC,20190722,60.3,63.3,60.05,60.15,799
XLENERGY,20190722,0.55,0.6,0.55,0.6,4231
XPROINDIA,20190722,29.1,30.5,28.35,28.55,2079
YESBANK,20190722,83.3,92.5,81.7,91.15,208758719
ZEEL,20190722,350,367.25,348.3,364.05,9232951
ZEELEARN,20190722,20.65,21.5,20.65,21.25,72528
ZEEMEDIA,20190722,11.5,11.7,11.3,11.4,427315
ZENITHBIR,20190722,0.4,0.4,0.35,0.35,22730
ZENITHEXPO,20190722,43.65,47.9,43.65,44.4,395
ZENSARTECH,20190722,236.05,236.1,221.4,223.35,62507
ZENTEC,20190722,55.1,56.85,52.6,53.45,42656
ZICOM,20190722,1.05,1.1,1,1,42486
ZODIACLOTH,20190722,213,231.9,211.1,222.15,2319
ZODJRDMKJ,20190722,30.95,31.35,30,30.35,351
ZUARI,20190722,122.3,122.9,117.65,118.5,11121
ZUARIGLOB,20190722,72.35,78.9,72.25,72.8,14619
ZYDUSWELL,20190722,1346,1390,1346,1378.3,5213
NSENIFTY,20190722,11392.85,11398.15,11301.25,11346.20,516044335,0
NIFTYJUNIOR,20190722,26615.55,26713.90,26331.85,26676.10,187813267,0
NIFTYMIDCAPLIQ15,20190722,3909.00,3911.30,3838.75,3880.95,111710740,0
NSE100,20190722,11493.80,11498.00,11397.80,11456.25,705728307,0
NIFTY200,20190722,5874.35,5876.15,5822.65,5855.10,1082445667,0
NSE500,20190722,9282.60,9285.30,9197.30,9247.75,1243917817,0
NSEMIDCAP150,20190722,5927.75,5931.10,5854.75,5904.90,385449737,0
MIDCAP50,20190722,4496.45,4502.20,4439.40,4491.35,279293205,0
NSEMIDCAP,20190722,16393.05,16397.70,16179.10,16337.10,376717360,0
NSESMLCAP100,20190722,5830.70,5834.05,5739.35,5762.85,-,0
NIFTYLARGEMIDCAP250,20190722,-,-,-,5645.85,1091178044,0
NIFTYAUTO,20190722,7203.75,7291.85,7146.80,7220.25,64075458,0
BANKNIFTY,20190722,29617.05,29635.15,29194.10,29284.95,350333275,0
NIFTYFINSERVICE,20190722,13158.75,13174.75,12851.80,12897.00,96712121,0
NIFTYFMGC,20190722,29039.05,29054.75,28580.60,28714.95,25801704,0
NSEIT,20190722,15387.45,15494.05,15334.60,15448.25,21199392,0
NIFTYMEDIA,20190722,2011.75,2061.50,1996.95,2058.05,52286738,0
NIFTYMETAL,20190722,2743.65,2795.70,2734.85,2788.10,85850050,0
NIFTYPHARMA,20190722,8028.50,8189.20,7976.05,8120.85,24478258,0
NIFTYPVTBANK,20190722,16213.75,16221.95,16003.55,16061.95,297370360,0
NIFTYPSUBANK,20190722,3016.70,3040.90,2972.95,3001.55,84704248,0
NIFTYREALTY,20190722,275.60,275.85,270.80,273.65,17460970,0
NIFTYCOMMODITIES,20190722,3438.00,3483.35,3406.50,3479.15,207881016,0
NIFTYCONSUMPTION,20190722,4517.55,4536.15,4485.85,4522.60,64645813,0
NIFTYCPSE,20190722,2111.45,2142.30,2083.95,2130.90,106170587,0
NIFTYENERGY,20190722,15215.15,15457.90,15026.75,15419.90,125171009,0
NIFTY100ESG,20190722,-,-,-,2107.00,586557561,0
NIFTY100ENHESG,20190722,-,-,-,2140.42,555623213,0
NIFTYINFRA,20190722,3170.75,3190.10,3133.85,3177.80,160373543,0
NIFTYMNC,20190722,12430.05,12496.20,12361.70,12457.45,48809317,0
NIFTYPSE,20190722,3351.05,3380.80,3306.40,3370.60,159050109,0
NIFTYSMEEMERGE,20190722,-,-,-,1425.58,859675,0
NIFTYSERVSECTOR,20190722,16396.05,16409.85,16176.00,16211.65,404039694,0
NIFTYSHARIAH25,20190722,-,-,-,4019.17,88727668,0
NIFTY50SHARIAH,20190722,-,-,-,2414.76,101894025,0
NIFTY500SHARIAH,20190722,-,-,-,2831.41,235662600,0
NIFTYABGROUP,20190722,-,-,-,3311.93,55300760,0
NIFTYMAHINDRA,20190722,-,-,-,9772.59,7513610,0
NIFTYTATA,20190722,-,-,-,6702.10,37021013,0
NIFTYTATA25CAP,20190722,-,-,-,4607.33,33321031,0
NIFTYABGROUP,20190722,-,-,-,3311.93,55300760,0
NIFTYLIQ15,20190722,3744.30,3791.70,3721.40,3777.00,357426435,0
NIFTY500VALUE50,20190722,-,-,-,4041.86,315527239,0
NIFTYALPHALOWVOL30,20190722,-,-,-,11312.02,116291927,0
NIFTYQUALLOWVOL30,20190722,-,-,-,7789.28,70928297,0
NIFTYALPHAQUALLOWVOL30,20190722,-,-,-,8864.57,81024009,0
NIFTYALPHAQUALVALLOWVOL30,20190722,-,-,-,6905.50,109854644,0
NIFTY50EQUALWEIGHT,20190722,11994.20,12065.55,11916.45,12042.45,516044335,0
NIFTY100EQUALWEIGHT,20190722,12723.85,12781.10,12620.70,12759.75,705728307,0
NIFTY100LOWVOL30,20190722,8500.20,8508.40,8431.25,8477.20,102774350,0
NIFTY50DIVPOINT,20190722,63.45,63.45,63.45,63.45,-,0
NIFTYDIVOPPS50,20190722,2541.30,2553.00,2524.40,2544.65,244199961,0
NIFTYALPHA50,20190722,12005.05,12009.85,11850.30,11974.65,166926467,0
NIFTYHIGHBETA50,20190722,-,-,-,1443.12,612997864,0
NIFTYLOWVOL50,20190722,-,-,-,9820.58,143626935,0
NIFTY50VALUE20,20190722,5233.95,5283.50,5210.50,5273.30,358134603,0
NIFTYGROWSECT15,20190722,5673.95,5676.75,5597.25,5625.70,255755363,0
NIFTY50TR2XLEV,20190722,6161.15,6161.15,6062.15,6110.55,-,0
NIFTY50PR2XLEV,20190722,4785.65,4785.65,4708.75,4746.35,-,0
NIFTY50TR1XINV,20190722,357.40,360.25,357.40,358.85,-,0
NIFTY50PR1XINV,20190722,405.50,408.70,405.50,407.15,-,0
NIFTY-GS-COMPSITE,20190722,2041.24,2041.24,2034.15,2035.62,-,0
NIFTY-GS-4-8YR,20190722,2100.14,2100.14,2095.09,2096.18,-,0
NIFTY-GS-8-13YR,20190722,2016.42,2016.42,2007.73,2009.88,-,0
NIFTY-GS-10YR,20190722,1864.80,1864.80,1853.11,1856.57,-,0
NIFTY-GS-10YR-CLN,20190722,970.60,970.60,964.50,966.31,-,0
NIFTY-GS-11-15YR,20190722,2145.13,2145.13,2140.75,2141.05,-,0
NIFTY-GS-15YRPLUS,20190722,2344.50,2344.50,2336.88,2336.88,-,0
VIX,20190722,12.52,13.40,11.56,13.01,0,0