20MICRONS,20190723,34.3,36.45,34.25,35.95,12831
21STCENMGM,20190723,16.25,16.5,15.95,15.95,64
3IINFOTECH,20190723,2.7,2.7,2.5,2.6,960762
3MINDIA,20190723,21848,21900,21600,21828.4,612
3PLAND,20190723,7.6,7.95,7.6,7.9,2237
5PAISA,20190723,187.25,206.5,187.1,193.1,25773
63MOONS,20190723,94.9,96.5,92.6,93.2,80786
8KMILES,20190723,70,77.3,70,77.3,258469
A2ZINFRA,20190723,9.65,10.1,9.25,9.95,302168
AARTIDRUGS,20190723,484,490.1,480.5,486,5045
AARTIIND,20190723,1629,1640.95,1601.1,1631.4,19813
AARVEEDEN,20190723,17.85,17.85,15.8,16.25,2587
AAVAS,20190723,1473.95,1500,1413.05,1497.85,21475
ABAN,20190723,33,34.3,31.5,32.35,173539
ABB,20190723,1410,1444.95,1361.85,1374.95,236225
ABBOTINDIA,20190723,8510,8675,8510,8629.35,5875
ABCAPITAL,20190723,88.15,88.4,86.2,86.4,568058
ABFRL,20190723,206.15,206.15,201.2,201.85,765214
ABSLNN50ET,20190723,267,267,266,266,7
ACC,20190723,1581.1,1599,1568,1584.85,1217773
ACCELYA,20190723,821,833.45,812,829.3,2780
ACE,20190723,77,77.8,73.6,75.95,106549
ADANIENT,20190723,131.45,135.95,130.75,134.05,5753483
ADANIGAS,20190723,165.75,166.9,161.5,163.5,272935
ADANIGREEN,20190723,46.9,49.35,46.7,48.8,1756709
ADANIPORTS,20190723,409,409,398,399.75,2835920
ADANIPOWER,20190723,63.1,64.4,62.2,63.1,13341706
ADANITRANS,20190723,215.9,216,207.6,214.05,74647
ADFFOODS,20190723,257.35,260,255,256.8,9794
ADHUNIK,20190723,1.15,1.15,1.05,1.1,85704
ADHUNIKIND,20190723,98,98,90,92.2,26992
ADLABS,20190723,4.15,4.25,4.1,4.15,66868
ADORWELD,20190723,307,313,303.25,304.2,6060
ADROITINFO,20190723,9.5,9.85,9.1,9.6,1154
ADSL,20190723,13.35,13.85,13,13.35,14812
ADVANIHOTR,20190723,55.7,56.7,55.7,56.1,4003
ADVENZYMES,20190723,158,160.35,157.1,157.75,16415
AEGISCHEM,20190723,197.05,203.2,197.05,198.75,125645
AGARIND,20190723,118.65,119.15,117.55,118.55,1072
AGCNET,20190723,95,95,93.25,93.4,377
AGLSL,20190723,48.1,52,48.1,50.95,211
AGRITECH,20190723,54,54,51.05,52.5,11394
AGROPHOS,20190723,88.5,92.1,88.5,92.05,65613
AHLEAST,20190723,166.75,176.8,166.75,172.15,490
AHLUCONT,20190723,303.35,305.9,295.05,302.5,119741
AHLWEST,20190723,298.75,298.75,282,282.6,537
AIAENG,20190723,1759.95,1761,1749.95,1759.15,8874
AIONJSW,20190723,17.85,18.45,17.5,17.7,17897
AIRAN,20190723,19.8,21.7,19.8,21.3,2721
AJANTPHARM,20190723,911,925,895,907.25,102083
AJMERA,20190723,136.65,142.95,136.65,140.15,35152
AKSHARCHEM,20190723,237.95,258.8,235,240,2458
AKSHOPTFBR,20190723,9.35,9.45,9.05,9.15,412265
AKZOINDIA,20190723,1750,1750,1700,1707.55,2195
ALANKIT,20190723,25.55,26.5,24.6,24.9,444559
ALBERTDAVD,20190723,366.05,384.65,366.05,381.25,1423
ALBK,20190723,41.15,41.4,40.1,40.65,1856033
ALCHEM,20190723,1.1,1.15,1.1,1.15,1193
ALEMBICLTD,20190723,42.95,43.15,42.35,42.8,194598
ALICON,20190723,501.05,518.95,501.05,508.9,368
ALKALI,20190723,37,39.65,36.2,37.25,3611
ALKEM,20190723,1800.1,1816,1760.15,1762.3,14685
ALKYLAMINE,20190723,781.1,806.95,770,775.15,7910
ALLCARGO,20190723,98.5,99.35,97,98.25,63172
ALLSEC,20190723,319.8,319.8,306.5,309.45,8759
ALMONDZ,20190723,14.65,14.75,14.65,14.65,3852
ALOKTEXT,20190723,2.8,2.9,2.8,2.8,1610238
ALPA,20190723,22.4,22.4,19.25,19.8,97665
ALPHAGEO,20190723,343,353.5,341,345.55,4639
ALPSINDUS,20190723,0.7,0.75,0.7,0.7,2770
AMARAJABAT,20190723,622,632,615,628,619659
AMBER,20190723,800,828,800,811.3,8971
AMBIKCO,20190723,960,960,941.15,945.1,3493
AMBUJACEM,20190723,216.2,219.15,215.15,217.65,3846881
AMDIND,20190723,16.4,16.4,15.3,16,7567
AMJLAND,20190723,16.05,16.85,16.05,16.4,3100
AMRUTANJAN,20190723,301.95,302.8,296,299.4,6943
ANANTRAJ,20190723,28.15,29.5,28.15,28.9,178983
ANDHRABANK,20190723,21.95,21.95,21.3,21.45,477590
ANDHRACEMT,20190723,3.35,3.35,3.2,3.2,74814
ANDHRSUGAR,20190723,287.1,298.5,282.55,289.65,28163
ANIKINDS,20190723,8.6,8.6,8.3,8.3,3040
ANKITMETAL,20190723,0.5,0.6,0.5,0.55,66527
ANSALAPI,20190723,4.75,5,4.7,4.8,13044
ANSALHSG,20190723,4.9,5.05,4.85,5,32023
ANTGRAPHIC,20190723,0.85,0.9,0.85,0.9,24676
ANUP,20190723,473.15,495.95,473.15,486,5615
APARINDS,20190723,523.75,530,521,523.2,5241
APCL,20190723,150,161,149.95,157,1080
APCOTEXIND,20190723,180,186.95,180,184.85,14279
APEX,20190723,248,249.7,237.65,245.8,45695
APLAPOLLO,20190723,1493.2,1515,1478.25,1490.2,5676
APLLTD,20190723,518.2,535.85,514,530.3,66302
APOLLO,20190723,94.95,96.6,91.75,92.2,37093
APOLLOHOSP,20190723,1368.5,1377.85,1355,1366,209290
APOLLOTYRE,20190723,173.5,174,166,167.5,7116134
APOLSINHOT,20190723,905,909.85,891,897.6,160
APTECHT,20190723,117.85,117.85,111.6,115.85,162844
ARCHIDPLY,20190723,28.55,28.55,28,28,3070
ARCHIES,20190723,17.65,18.5,16.8,18.35,47363
ARCOTECH,20190723,2.6,2.75,2.55,2.65,44841
ARIES,20190723,51.45,52.15,50.5,50.7,28902
ARIHANT,20190723,20.9,22.8,19.55,20.35,1714
ARIHANTSUP,20190723,35.6,38.6,35.6,38.1,41621
ARMANFIN,20190723,416.95,417,398,405.4,4453
AROGRANITE,20190723,39.05,40.75,38.05,38.85,4773
ARROWGREEN,20190723,53.55,58,53.55,55.95,3531
ARROWTEX,20190723,11.75,12.2,11.2,11.65,8480
ARSHIYA,20190723,17.1,17.3,16.55,16.85,34003
ARSSINFRA,20190723,30.1,32.4,30.1,31.3,5427
ARVIND,20190723,59.3,61.6,58.75,60.15,4469296
ARVINDFASN,20190723,648.25,656.4,648,655.2,31691
ARVSMART,20190723,91.5,94.05,87.65,93.3,13023
ASAHIINDIA,20190723,201.8,206.65,200.95,205.95,2653
ASAHISONG,20190723,128,134.3,125.75,132.85,400
ASAL,20190723,41.95,41.95,39.85,39.95,1449
ASHAPURMIN,20190723,20.8,20.8,20.8,20.8,8533
ASHIANA,20190723,117,117,114,114.05,22441
ASHIMASYN,20190723,8.1,8.95,8.1,8.3,18089
ASHOKA,20190723,120.2,122.4,117.2,119.05,117007
ASHOKLEY,20190723,77.8,77.8,74.6,75,33574191
ASIANHOTNR,20190723,118,122.4,118,119.9,666
ASIANPAINT,20190723,1409,1443.95,1401.85,1429.35,2262423
ASIANTILES,20190723,221.85,224.9,219.5,222.7,64751
ASPINWALL,20190723,145,145,133.95,144.9,1508
ASSAMCO,20190723,1.15,1.25,1.15,1.2,137202
ASTEC,20190723,316.6,372.9,312,356.8,67359
ASTERDM,20190723,122.9,126.75,120.55,125,222323
ASTRAL,20190723,1232.1,1240,1213.05,1230.7,129850
ASTRAMICRO,20190723,78.25,86.9,78.25,82.8,316421
ASTRAZEN,20190723,1853.35,1879.9,1850.25,1854.3,3071
ASTRON,20190723,92.4,93.9,90.4,92.2,184537
ATFL,20190723,490.05,529,490.05,516.35,7258
ATLANTA,20190723,8,8.6,8,8.5,14260
ATLASCYCLE,20190723,39.5,41.65,39.35,41.05,2020
ATNINTER,20190723,0.25,0.25,0.2,0.2,66786
ATUL,20190723,3600,3711.7,3569.1,3699.6,22013
ATULAUTO,20190723,261,264,259,262,5858
AUBANK,20190723,658.9,669,654.4,656.55,79577
AURIONPRO,20190723,101.7,106,101.7,104.35,11779
AUROPHARMA,20190723,570.15,574.75,558.25,561.75,1929978
AUSOMENT,20190723,32.35,35.6,32.35,33.2,84
AUTOAXLES,20190723,865,894,865,879.45,6893
AUTOIND,20190723,45,47,45,45.4,3448
AVADHSUGAR,20190723,263.1,284.5,261.8,275.5,101579
AVANTIFEED,20190723,336,345.5,326.4,328.25,497280
AVTNPL,20190723,21.9,22.65,21.9,22.15,12736
AXISBANK,20190723,732.9,739.3,726.1,728,7048354
AXISCADES,20190723,66.85,69.45,66.5,69.05,334059
AXISGOLD,20190723,3055.05,3093.95,3041,3074,164
AXISNIFTY,20190723,1170.62,1170.63,1160.25,1169.53,65
AYMSYNTEX,20190723,30.55,32,29.9,31.15,8731
BAFNAPHARM,20190723,5.8,6.4,5.8,5.8,6775
BAGFILMS,20190723,3.1,3.2,3.1,3.15,17164
BAJAJ-AUTO,20190723,2569,2570,2515.2,2523.85,602971
BAJAJCON,20190723,290.8,305,285,303.35,42301
BAJAJELEC,20190723,449.5,454.95,416,428,78577
BAJAJFINSV,20190723,7164.8,7254.95,7115,7170.35,324922
BAJAJHIND,20190723,7,7.25,6.7,6.9,1644443
BAJAJHLDNG,20190723,3444,3444.45,3355.7,3367.35,18619
BAJFINANCE,20190723,3257,3297.35,3208.15,3276.9,2223691
BALAJITELE,20190723,53.1,56,53.1,54.2,30469
BALAMINES,20190723,263,289.15,263,273.35,131870
BALAXI,20190723,68.45,68.45,68.45,68.45,334
BALKRISHNA,20190723,23.15,23.75,22.5,22.55,5337
BALKRISIND,20190723,733,740,723.35,733.45,314819
BALLARPUR,20190723,1.05,1.1,1.05,1.05,627574
BALMLAWRIE,20190723,173.7,177.55,173.7,174.5,34574
BALPHARMA,20190723,47.3,48.5,47.1,47.7,5850
BALRAMCHIN,20190723,148.5,155.75,148.1,152.75,1555398
BANARBEADS,20190723,44,44.15,42.05,43.05,1079
BANARISUG,20190723,1401,1402,1385.05,1400.1,711
BANCOINDIA,20190723,104.1,109.05,104.1,106.15,12978
BANDHANBNK,20190723,506.8,508,465.7,469.05,1094788
BANG,20190723,36,36.8,35.1,35.95,1648
BANKBARODA,20190723,118.8,119.15,112.05,112.5,27847381
BANKBEES,20190723,2989.34,2995.95,2957.12,2968.92,7844
BANKINDIA,20190723,81.4,81.75,78,78.65,7696668
BANSWRAS,20190723,65,66.95,63.75,66.3,3878
BARTRONICS,20190723,3.05,3.3,3.05,3.15,17728
BASF,20190723,1095.3,1106,1075,1083.85,2952
BASML,20190723,130,150.8,129,137,1478
BATAINDIA,20190723,1283.1,1289.75,1250.4,1282.35,1176457
BAYERCROP,20190723,3211.05,3297,3184.9,3248.9,2159
BBL,20190723,936.15,947.05,931.3,938.7,3645
BBTC,20190723,881,898.8,870.6,888.9,39893
BCG,20190723,3.35,3.5,3.25,3.4,104953
BDL,20190723,300.3,303.95,300,301.85,18511
BEARDSELL,20190723,15.2,15.2,12.6,13.85,504
BEDMUTHA,20190723,16.45,16.45,14.9,15.35,1344
BEL,20190723,100.95,102.4,98.25,98.85,10130462
BEML,20190723,893.4,909.9,873.05,890.1,558773
BEPL,20190723,62.45,64.5,62.1,63.95,181900
BERGEPAINT,20190723,309.05,316.75,306.2,314.55,696164
BFINVEST,20190723,270.6,276.9,268.55,270.1,56420
BFUTILITIE,20190723,225.9,230.6,223.05,225.05,707380
BGLOBAL,20190723,1.4,1.4,1.3,1.3,30242
BGRENERGY,20190723,45.35,46.5,45,45.75,24642
BHAGERIA,20190723,119.6,124.9,112.7,116.1,20912
BHAGYANGR,20190723,21.05,23.9,21.05,21.15,11523
BHAGYAPROP,20190723,22.2,24.25,22.15,22.3,3438
BHANDARI,20190723,1.6,1.65,1.6,1.6,101699
BHARATFORG,20190723,439.95,439.95,430,432.85,1633353
BHARATGEAR,20190723,82,84,81.05,82.15,4513
BHARATRAS,20190723,4138,4240,4065,4170.3,733
BHARATWIRE,20190723,33,34.5,32.7,33.95,18307
BHARTIARTL,20190723,342.95,348.5,337.4,343.6,3614547
BHEL,20190723,64.45,64.5,63.5,63.9,5669497
BIGBLOC,20190723,28.7,28.7,26.85,28.1,626
BIL,20190723,282.45,290,282,287.1,221
BILENERGY,20190723,2.55,2.65,2.45,2.45,109924
BINDALAGRO,20190723,11.5,11.6,11.05,11.4,22895
BIOCON,20190723,247.7,247.7,238.2,241.95,2476080
BIOFILCHEM,20190723,6.5,6.5,6.5,6.5,1
BIRLACABLE,20190723,82.45,82.5,78.75,79.2,69218
BIRLACORPN,20190723,585,615,581.55,608.85,51327
BIRLAMONEY,20190723,42.5,42.75,41.6,41.7,26379
BKMINDST,20190723,2.75,2.75,2.6,2.6,6930
BLBLIMITED,20190723,3.95,3.95,3.65,3.8,4844
BLISSGVS,20190723,156.3,157.8,153.65,156,1756157
BLKASHYAP,20190723,9.4,9.5,8.7,8.8,65114
BLS,20190723,82.1,85.6,81.9,84.3,31791
BLUEBLENDS,20190723,1.9,1.9,1.9,1.9,100
BLUECOAST,20190723,5,5,4.95,4.95,148
BLUEDART,20190723,2402.8,2430,2378,2402.6,3060
BLUESTARCO,20190723,741,751,736,749.3,44528
BODALCHEM,20190723,80,92.45,80,86.3,255100
BOMDYEING,20190723,91.5,92.9,87.5,88.15,797973
BOROSIL,20190723,144,153.75,142.55,147.9,57466
BOSCHLTD,20190723,15130,15257.7,15000,15011.1,12152
BPCL,20190723,353.5,360,351.6,359.05,3505367
BPL,20190723,20.3,20.3,18.15,19.25,60018
BRFL,20190723,5.65,5.65,5.45,5.45,34939
BRIGADE,20190723,272.55,282.4,271.95,280.2,38000
BRITANNIA,20190723,2739,2749.95,2701,2730.2,242451
BRNL,20190723,74.5,75.8,72.1,73.85,21112
BROOKS,20190723,39.2,40,38.95,39.9,11523
BSE,20190723,557,558.05,555,555.6,97491
BSELINFRA,20190723,1.25,1.3,1.2,1.25,45060
BSL,20190723,27,27.75,26.5,27.75,7802
BSLGOLDETF,20190723,3255,3255,3182.05,3182.05,23
BSLNIFTY,20190723,126.5,126.5,122.72,123.8,308
BSOFT,20190723,76,76.55,74.55,75.65,897740
BURNPUR,20190723,1.35,1.35,1.35,1.35,200
BUTTERFLY,20190723,149,174.5,147.7,169.05,73580
BVCL,20190723,14.45,15,14.45,15,2730
BYKE,20190723,23.3,23.85,22.5,22.8,20569
CADILAHC,20190723,236.1,237.65,233.1,235.75,932730
CALSOFT,20190723,18.05,18.05,17.15,17.25,55293
CAMLINFINE,20190723,58,58.5,56.1,56.7,125553
CANBK,20190723,266,266.5,255,256.2,4692439
CANFINHOME,20190723,387.25,417.7,380.2,406.1,1861211
CANTABIL,20190723,238.7,238.7,231.5,233.25,889
CAPACITE,20190723,256.7,256.7,244.55,250.05,40306
CAPLIPOINT,20190723,403.05,407.9,396,400.65,28604
CAPTRUST,20190723,63,74,63,72.95,7108
CARBORUNIV,20190723,331,345.8,330.1,343.25,10070
CAREERP,20190723,59.85,60.15,58.25,59,16181
CARERATING,20190723,840,845.9,815.05,820,19637
CASTEXTECH,20190723,0.6,0.65,0.55,0.55,42320
CASTROLIND,20190723,129.2,129.6,125.6,127,1206486
CCHHL,20190723,4.1,4.45,4.1,4.2,11105
CCL,20190723,242.1,248.45,242.1,246.85,12078
CDSL,20190723,194.9,195.75,193.15,194.75,74698
CEATLTD,20190723,858.55,877.45,841,869.65,184646
CEBBCO,20190723,15.2,18,15.2,17,123205
CELEBRITY,20190723,7.25,7.25,5.75,6.1,140384
CELESTIAL,20190723,4.95,5,4.75,4.95,9392
CENTENKA,20190723,207.5,209.35,204.6,207.85,18405
CENTEXT,20190723,3.15,3.4,3.1,3.3,47344
CENTRALBK,20190723,18.5,18.65,18.3,18.4,332094
CENTRUM,20190723,25.2,25.9,24,25.3,236505
CENTUM,20190723,507,507.1,495,499.2,652
CENTURYPLY,20190723,135,140.9,134,136.95,136248
CENTURYTEX,20190723,918.05,926.1,910.1,912.85,504059
CERA,20190723,2599,2599,2525.25,2548.9,10261
CEREBRAINT,20190723,22.4,23.35,22.15,23.2,171200
CESC,20190723,757,757.85,737.6,749.4,281840
CESCVENT,20190723,405.55,416.8,405.1,414.05,6639
CGCL,20190723,156.5,163.5,156,157.25,349953
CGPOWER,20190723,21.8,22,20.8,21.1,1855416
CHALET,20190723,318.55,328,317.7,318.85,233239
CHAMBLFERT,20190723,156.1,159,155.1,156.65,83771
CHEMFAB,20190723,169,169,164.95,165.6,2650
CHENNPETRO,20190723,193.75,195.95,191.85,194.6,50598
CHOLAFIN,20190723,254.9,255.55,244.25,249.55,1663576
CHOLAHLDNG,20190723,482.1,492.95,482.1,488.7,31695
CHROMATIC,20190723,0.6,0.6,0.5,0.6,19155
CIGNITITEC,20190723,298.05,298.05,292.95,294.2,5714
CIMMCO,20190723,20.35,20.75,19.55,20.1,16412
CINELINE,20190723,31.8,32.6,31.1,31.6,11552
CINEVISTA,20190723,4.9,5.15,4.9,5.15,5460
CIPLA,20190723,531,535.2,521,528.9,2353027
CKFSL,20190723,2.7,2.7,2.6,2.6,2147
CLEDUCATE,20190723,93.65,96.65,92.2,92.4,2257
CLNINDIA,20190723,288,290.9,286.95,288.8,7774
CMICABLES,20190723,74.35,80.7,74,75.55,54536
CNOVAPETRO,20190723,10.8,11.2,10.45,11.1,4030
COALINDIA,20190723,222,222.9,217,218.05,4983571
COCHINSHIP,20190723,361.25,366.5,358,360.25,31200
COFFEEDAY,20190723,199,208.9,197.5,199.9,126451
COLPAL,20190723,1166,1175.9,1157.75,1165.55,304548
COMPINFO,20190723,12.35,12.6,11.9,12.5,62906
COMPUSOFT,20190723,8.75,8.75,8,8.05,6887
CONCOR,20190723,535.55,541.75,532.6,538.3,463460
CONFIPET,20190723,30.25,30.55,29.35,30,63832
CONSOFINVT,20190723,33,38,33,35.55,4890
CONTROLPR,20190723,190,217,190,209.85,35044
CORALFINAC,20190723,13.4,14.5,12.4,13.1,25130
CORDSCABLE,20190723,49,49,45.6,47.5,4705
COROMANDEL,20190723,369.7,398.3,360.1,382.25,939475
CORPBANK,20190723,25.05,25.15,24.6,24.65,77529
COSMOFILMS,20190723,197.25,204.5,197.25,202.3,4482
COUNCODOS,20190723,2.05,2.15,2.05,2.15,9017
COX&KINGS,20190723,15.55,15.55,15.55,15.55,37877
CPSEETF,20190723,25.65,25.73,25.45,25.48,1852997
CREDITACC,20190723,502.3,522,495.6,515,101200
CREST,20190723,88.05,94.9,85.3,90.9,5458
CRISIL,20190723,1385,1408.9,1344,1362.55,10561
CROMPTON,20190723,226.7,231.4,225.5,228.55,727294
CTE,20190723,33,33,30,30.55,2629
CUB,20190723,197,201.75,195.8,200.65,763404
CUBEXTUB,20190723,11.85,12.25,10.35,11.85,3410
CUMMINSIND,20190723,730.5,733.4,721.55,725.75,81297
CUPID,20190723,120,130.6,120,130.6,200710
CYBERTECH,20190723,46.85,49.9,46.05,47,9372
CYIENT,20190723,467,495,460.6,477.05,678680
DAAWAT,20190723,19.85,20.1,19.45,19.9,238047
DABUR,20190723,422.9,427.45,418.3,423.75,2420287
DALBHARAT,20190723,991.5,1015,970.1,978.25,28881
DALMIASUG,20190723,96.4,101.4,96.4,97.8,112196
DAMODARIND,20190723,30.35,32.45,30.35,31.55,5412
DATAMATICS,20190723,79.7,82.9,79.7,82.65,17141
DBCORP,20190723,164.6,170.35,164.6,169,203953
DBL,20190723,422,429.9,418.5,422.35,167869
DBREALTY,20190723,9.15,9.5,9,9.35,282270
DBSTOCKBRO,20190723,11.5,11.5,11.5,11.5,10
DCAL,20190723,209.9,215.5,209.4,214.35,75924
DCBBANK,20190723,192.8,196.5,192.05,195.1,1175456
DCM,20190723,23.75,23.75,21.15,21.35,42005
DCMNVL,20190723,40.5,40.5,40.5,40.5,239
DCMSHRIRAM,20190723,495,509.95,471.1,482.95,145320
DCW,20190723,15.4,15.4,15.1,15.2,85835
DECCANCE,20190723,356.4,365.05,350.05,354.25,2151
DEEPAKFERT,20190723,87.05,89.9,87.05,89.3,182760
DEEPAKNTR,20190723,292.05,296.05,284,285.7,157061
DEEPIND,20190723,118.95,118.95,113.65,114.1,5095
DELTACORP,20190723,155.2,156,151.2,152.8,644981
DELTAMAGNT,20190723,41.9,42.5,41.05,42.4,523
DEN,20190723,49.35,53.4,46.8,52.05,130758
DENORA,20190723,221.55,225.35,213.1,216.3,6772
DFMFOODS,20190723,259.05,265,256.6,260.9,17742
DGCONTENT,20190723,11,11,10.6,10.7,3129
DHAMPURSUG,20190723,171.35,184.55,169.9,181.3,685515
DHANBANK,20190723,15.65,15.85,15.4,15.55,254637
DHANUKA,20190723,380,389.15,377,379.1,8215
DHARSUGAR,20190723,8.1,8.1,7.15,7.2,15396
DHFL,20190723,52.4,63,50.5,60,93508202
DHUNINV,20190723,205,213.95,200,207.5,573
DIAMONDYD,20190723,750.2,768,750.2,761.85,3184
DICIND,20190723,309.45,313.9,303.65,309.85,215
DIGJAMLTD,20190723,1.2,1.25,1.15,1.2,11349
DISHTV,20190723,33.3,33.85,32.5,32.9,24191525
DIVISLAB,20190723,1630,1644.45,1609.1,1619.1,298001
DIXON,20190723,2200,2218.45,2182.85,2204.55,1114
DLF,20190723,180.8,182.9,179.05,180.2,4388484
DLINKINDIA,20190723,89.9,95,89,90.45,45647
DMART,20190723,1405,1420,1393.25,1402.35,272380
DNAMEDIA,20190723,0.5,0.55,0.5,0.5,11447
DOLLAR,20190723,217.15,224.4,217.15,222.05,2012
DOLPHINOFF,20190723,24.7,25.2,24.2,24.85,27901
DONEAR,20190723,25.65,25.65,24.4,24.9,11973
DPSCLTD,20190723,9.8,10,9.05,9.5,1360
DQE,20190723,3.85,4,3.7,3.75,3123
DREDGECORP,20190723,350.15,358.35,350.15,353.65,64337
DRREDDY,20190723,2640,2644.65,2580.45,2599.35,480116
DSSL,20190723,31.35,31.35,28.6,30,10390
DTIL,20190723,178.15,186.3,178.1,179.4,689
DUCON,20190723,6.8,7.2,6.65,6.85,155114
DVL,20190723,82.3,83,80.6,82.05,10303
DWARKESH,20190723,23.65,24.5,23.45,23.7,417155
DYNAMATECH,20190723,1300.25,1320.05,1298.75,1312.6,767
DYNPRO,20190723,118.6,120.8,118,118.65,14048
EASTSILK,20190723,1.25,1.25,1.15,1.15,1003
EASUNREYRL,20190723,4.2,4.25,4.05,4.15,6104
ECLERX,20190723,612,628.6,603,608.4,11888
EDELWEISS,20190723,144,152.5,141.1,150.2,3234807
EICHERMOT,20190723,17200,17381.35,17041.6,17098.45,113140
EIDPARRY,20190723,161,165.85,159.15,163.55,80777
EIHAHOTELS,20190723,319.95,319.95,306.6,312.05,3100
EIHOTEL,20190723,165.5,167,161.5,164.8,156055
EIMCOELECO,20190723,352.1,353.9,342.5,351.5,438
EKC,20190723,19,19.5,18.65,19.35,47176
ELAND,20190723,6.5,6.65,6.35,6.35,2619
ELECON,20190723,38.5,39.1,37.75,38.45,27753
ELECTCAST,20190723,14.75,15.45,14.75,15,23624
ELECTHERM,20190723,195,199.15,189,199.15,37175
ELGIEQUIP,20190723,258.15,265,258.15,260.1,6363
ELGIRUBCO,20190723,18.3,19.45,18.3,19.2,1142
EMAMILTD,20190723,319,321.75,316,320,365166
EMAMIPAP,20190723,64.55,66.95,61.35,62.7,3585
EMAMIREAL,20190723,52.5,52.5,48.95,49.05,17579
EMCO,20190723,2,2,2,2,505
EMKAY,20190723,59.5,62.95,57.25,61.75,17148
EMMBI,20190723,135.9,143.7,133.5,141.2,16603
ENDURANCE,20190723,923.4,969,907.25,958.7,43640
ENERGYDEV,20190723,5.8,5.8,5.65,5.7,4713
ENGINERSIN,20190723,107.95,107.95,105.2,106.3,1343892
ENIL,20190723,400,406.05,392.05,400,1716
EON,20190723,15,15.45,14.7,14.75,13913
EQ30,20190723,320,320,320,320,10
EQUITAS,20190723,116.7,117.15,114.8,116.45,2230200
ERIS,20190723,415.1,424.5,403.25,407.2,61834
EROSMEDIA,20190723,12.9,14.2,12.9,13.15,1862850
ESABINDIA,20190723,1052.1,1099,1050,1086.9,584
ESCORTS,20190723,493.45,505.55,490.95,502.1,2494939
ESSARSHPNG,20190723,8.65,8.9,8.45,8.85,8737
ESSELPACK,20190723,132.75,133.5,131.8,132.65,290387
ESTER,20190723,26.3,27.75,25.8,27.45,25746
EUROCERA,20190723,1.25,1.25,1.25,1.25,2204
EUROMULTI,20190723,0.45,0.5,0.45,0.5,854
EVEREADY,20190723,72,72.55,70.1,70.65,49841
EVERESTIND,20190723,345.1,354,340.25,349.5,24611
EXCEL,20190723,1.5,1.5,1.5,1.5,2122
EXCELCROP,20190723,2840,2868,2800.25,2817.15,6401
EXCELINDUS,20190723,876.05,892.15,858.05,877.75,6181
EXIDEIND,20190723,192.8,193.45,187.65,189.1,2476053
EXPLEOSOL,20190723,360,372,350,354.55,3092
FACT,20190723,36.2,37.2,36.2,36.75,46238
FAIRCHEM,20190723,514.2,529.95,508.2,522.65,3302
FCL,20190723,30,31.5,29.25,30,109843
FCONSUMER,20190723,35,35.45,34.05,34.4,682925
FCSSOFT,20190723,0.3,0.35,0.3,0.35,6329783
FDC,20190723,155.7,163.9,155.7,160.4,66996
FEDERALBNK,20190723,95.95,96.75,93.6,94.15,11173894
FEL,20190723,29.25,30.35,27.95,29,333072
FELDVR,20190723,27.3,29.35,27.3,27.55,2534
FIEMIND,20190723,404.9,404.9,371,377.6,64385
FILATEX,20190723,50.15,51.35,49.1,51,367433
FINCABLES,20190723,388,388,376,379.9,52503
FINEORG,20190723,1435,1448,1399.85,1416.8,8842
FINPIPE,20190723,517.1,525,511.6,520.95,84169
FLEXITUFF,20190723,22.5,24.4,21.15,23.35,803
FLFL,20190723,450,500.7,450,461.7,50645
FMGOETZE,20190723,532.9,550,526.45,534.85,4906
FMNL,20190723,27.95,30.1,27.85,27.85,26151
FORTIS,20190723,128.6,130,127.85,128.2,1465785
FOSECOIND,20190723,1236.95,1236.95,1205.45,1213.8,504
FRETAIL,20190723,420.75,435.05,408.3,413.5,306477
FSC,20190723,562.55,600,562.55,572.25,2182
FSL,20190723,50.8,51.7,50.35,50.45,1372229
GABRIEL,20190723,98.5,100.55,97.05,98.45,26195
GAEL,20190723,141.5,141.5,136.5,138.05,20012
GAIL,20190723,137.95,140.8,137.75,138.6,5216558
GAL,20190723,3.65,3.9,3.5,3.65,5878
GALAXYSURF,20190723,1195.7,1234.95,1166.35,1224,9522
GALLANTT,20190723,35.45,35.45,33.05,33.5,7564
GALLISPAT,20190723,30.35,30.35,29,29.2,110322
GAMMNINFRA,20190723,0.4,0.4,0.35,0.35,633517
GANDHITUBE,20190723,328,340.45,325.5,339.05,958
GANECOS,20190723,264,264,243.35,255.6,12797
GANESHHOUC,20190723,33.5,35.6,33.5,34.4,25685
GANGESSECU,20190723,39,40.8,39,40.75,3665
GARDENSILK,20190723,12.3,12.35,11.8,12.15,12950
GARFIBRES,20190723,1100.1,1165,1100.1,1149.8,4985
GATI,20190723,60.2,61.7,57,57.75,508113
GAYAHWS,20190723,0.75,0.75,0.65,0.65,4230
GAYAPROJ,20190723,135,141,135,139.25,27368
GDL,20190723,113.55,115,113.3,113.7,24493
GEECEE,20190723,105.55,107.6,104.65,105.05,3327
GENESYS,20190723,99.25,102.7,94.95,95.95,19016
GENUSPAPER,20190723,4.15,4.45,3.95,4.4,113012
GENUSPOWER,20190723,17.3,18.55,17,17.95,516516
GEOJITFSL,20190723,28.6,28.6,27.75,27.9,145034
GEPIL,20190723,795.2,844,785,833,11448
GESHIP,20190723,251.85,252.5,245.15,247.5,14149
GET&D,20190723,211.05,215.7,211,212.05,11479
GFSTEELS,20190723,1.25,1.3,1.25,1.3,1940
GHCL,20190723,207,218,205.8,214.65,101911
GICHSGFIN,20190723,243.3,246.8,242.3,245,21831
GICRE,20190723,222.5,224.75,218.3,220.55,36000
GILLANDERS,20190723,36.7,39,36.6,36.6,433
GILLETTE,20190723,7019,7040,6945.6,7014.5,2716
GINNIFILA,20190723,8.25,9,8.15,8.6,40334
GIPCL,20190723,69.7,70.3,69.65,69.75,37145
GKWLIMITED,20190723,637.25,690,603.7,647.1,246
GLAXO,20190723,1200,1210,1187.3,1200.85,55269
GLENMARK,20190723,429.65,431.8,418.55,421.35,903952
GLOBALVECT,20190723,50.15,53.75,49.65,51.35,7303
GLOBOFFS,20190723,6.45,6.9,6.2,6.85,8261
GLOBUSSPR,20190723,114.8,115.45,111.5,112.15,107316
GMBREW,20190723,396,404.95,394.1,397.3,16101
GMDCLTD,20190723,70.55,71.9,69.6,70.45,97640
GMMPFAUDLR,20190723,1279.65,1315,1270,1305.3,3114
GMRINFRA,20190723,14.75,14.9,14.65,14.8,5713485
GNA,20190723,251.15,253.75,245.65,247.65,23886
GNFC,20190723,206,209.35,204.65,206.65,200682
GOACARBON,20190723,277,287.6,276.55,279.15,55240
GOCLCORP,20190723,222.35,225.8,219.4,222.8,10946
GODFRYPHLP,20190723,750.9,755.95,737.8,740.1,30924
GODREJAGRO,20190723,484.65,486,469.5,473.3,34183
GODREJCP,20190723,624.9,627.5,614.6,618.3,912086
GODREJIND,20190723,477.4,483.4,471.9,480.4,88216
GODREJPROP,20190723,945.1,976.95,940.9,953.8,282829
GOKEX,20190723,91,92.8,90,92.15,54862
GOKUL,20190723,12.9,13,12.35,12.65,424
GOKULAGRO,20190723,11.45,11.9,11.4,11.85,5206
GOLDBEES,20190723,3087,3120,3072.6,3078.35,17020
GOLDENTOBC,20190723,32.65,32.65,27.05,30.3,2677
GOLDIAM,20190723,97.6,97.7,94.65,96.5,55600
GOLDSHARE,20190723,3095.6,3104.35,3089.15,3094.95,261
GOLDTECH,20190723,9.8,10,9.55,9.6,7173
GOODLUCK,20190723,59.1,60.6,57.05,58.5,9911
GPIL,20190723,187.6,189.35,183.55,186.85,23408
GPPL,20190723,79.35,80.75,79.05,80.3,65415
GPTINFRA,20190723,39,43.25,38,42.7,7074
GRANULES,20190723,85.9,87,84.2,86.1,330155
GRAPHITE,20190723,263,273.55,263,271,1414217
GRASIM,20190723,892.5,898.45,878.8,883.5,696883
GRAVITA,20190723,48.25,50,45.85,47.15,110005
GREAVESCOT,20190723,142,142,137,139,205385
GREENLAM,20190723,675,696.95,675,693.9,659
GREENPLY,20190723,125,135,125,129.95,348073
GREENPOWER,20190723,4.35,4.4,4.35,4.35,79770
GRINDWELL,20190723,561,564.25,544.7,554.95,6072
GROBTEA,20190723,285,290,285,290,15
GRPLTD,20190723,842,949,842,903.5,75
GRSE,20190723,132.4,135,130.1,131.15,874737
GRUH,20190723,275.1,277.55,255,259.4,941326
GSCLCEMENT,20190723,18.15,18.3,16.7,17.05,128859
GSFC,20190723,85.25,85.45,84.55,85.05,202277
GSKCONS,20190723,7295,7329.95,7180.3,7309.5,12593
GSPL,20190723,208,211.3,202.7,210.25,170913
GSS,20190723,44.75,44.75,40.75,44.75,87067
GTL,20190723,2.55,2.7,2.55,2.55,30564
GTLINFRA,20190723,0.7,0.7,0.65,0.65,717351
GTNIND,20190723,6.8,6.85,6.55,6.85,752
GTNTEX,20190723,7.65,8,7.65,7.85,1220
GTPL,20190723,85.9,87.8,81.1,85.85,93769
GUFICBIO,20190723,67.5,71,63.05,64.25,55497
GUJALKALI,20190723,456,460.75,450.3,452.8,14419
GUJAPOLLO,20190723,110,116.7,105.55,107.8,4273
GUJFLUORO,20190723,905.5,909,892,901.65,56052
GUJGASLTD,20190723,163,164.8,160.05,160.95,192542
GUJRAFFIA,20190723,9.65,9.7,9.65,9.65,207
GULFOILLUB,20190723,795,800,775,785.2,7390
GULFPETRO,20190723,44,45.05,41.4,41.9,4905
GULPOLY,20190723,35,37.3,34.95,35.65,13425
GVKPIL,20190723,5.2,5.5,5.15,5.2,715395
HAL,20190723,676.15,676.55,671.4,674.5,4285
HARITASEAT,20190723,370.9,375.4,365,371.15,9216
HARRMALAYA,20190723,61.55,62.9,60,60.45,13258
HATHWAY,20190723,20.7,23.85,20.7,22.1,577598
HATSUN,20190723,713.15,714.7,690.2,697.55,5766
HAVELLS,20190723,722,724.95,708.2,713.85,1130636
HBLPOWER,20190723,21.25,21.7,21.25,21.6,78363
HCC,20190723,9.4,9.7,9.3,9.35,1837809
HCG,20190723,122,122,118,118.7,16085
HCL-INSYS,20190723,11.35,11.55,11,11.3,195752
HCLTECH,20190723,1020.65,1025.95,1007.15,1010.95,1005829
HDFC,20190723,2181.4,2189.75,2126.05,2138.5,4659229
HDFCAMC,20190723,2190,2204.7,2131.1,2144.25,390049
HDFCBANK,20190723,2294.5,2294.5,2242.05,2263.5,6950716
HDFCLIFE,20190723,491,511.55,481.4,508.55,10256139
HDFCMFGETF,20190723,3191,3198.85,3170,3170.65,789
HDFCNIFETF,20190723,1188.49,1193.83,1185,1187.18,2904
HDFCSENETF,20190723,4020.01,4020.01,3980,4012.79,88
HDIL,20190723,13.3,13.7,13.3,13.4,1454918
HEG,20190723,953,979.95,919,925.55,906982
HEIDELBERG,20190723,194.05,204,194.05,202.4,163430
HERCULES,20190723,89,89.7,84.7,85.6,9911
HERITGFOOD,20190723,354,362.2,354,359.6,19635
HEROMOTOCO,20190723,2415.55,2480,2401.7,2469.3,812373
HESTERBIO,20190723,1651.4,1699.8,1646.25,1678.8,2167
HEXATRADEX,20190723,13.55,14.75,13.55,14.25,3139
HEXAWARE,20190723,356,362.8,351.1,353.4,355539
HFCL,20190723,19.95,19.95,19.5,19.55,852030
HGINFRA,20190723,247,248.4,241,247.45,4941
HGS,20190723,620.1,634.45,615,629.3,5203
HIGHGROUND,20190723,2.2,2.2,2.1,2.15,25260
HIKAL,20190723,150.1,155,150.1,154.15,46711
HIL,20190723,1279,1336.8,1261.15,1325.3,12797
HILTON,20190723,10.5,10.5,10.05,10.5,1580
HIMATSEIDE,20190723,144.65,149,143.6,145.4,55641
HINDALCO,20190723,202.05,204.25,200.4,203.1,4637360
HINDCOMPOS,20190723,181,183,180.05,180.1,827
HINDCOPPER,20190723,35.15,35.4,35,35.15,246513
HINDMOTORS,20190723,5.9,6.15,5.9,6.05,28686
HINDNATGLS,20190723,26.15,26.15,26.15,26.15,545
HINDOILEXP,20190723,126.4,127.15,124.3,125.45,171362
HINDPETRO,20190723,293.3,293.95,289,290.3,3169842
HINDUJAVEN,20190723,308,315.7,308,309.3,1901
HINDUNILVR,20190723,1683,1701.55,1667.3,1693.35,1556691
HINDZINC,20190723,222.65,225.9,221.95,222.95,714424
HIRECT,20190723,120,130,118.3,120.65,1766
HISARMETAL,20190723,49,49,43.6,44.6,933
HITECH,20190723,184,198.15,166.15,195.65,210567
HITECHCORP,20190723,73.2,78.4,71.8,77.05,1977
HITECHGEAR,20190723,209.65,215,204.1,206.95,570
HMVL,20190723,91.95,92.7,88.05,90.85,86665
HNGSNGBEES,20190723,3000,3020,2980,3000,23
HONAUT,20190723,22378.4,22390,22100,22291.75,896
HONDAPOWER,20190723,853,872,850,863.95,3393
HOTELEELA,20190723,7.8,7.8,7.4,7.55,425227
HOVS,20190723,64.05,72.2,64,72.2,21115
HPL,20190723,47.6,48.5,46.9,47.65,17503
HSCL,20190723,82.85,86,82,83.15,320012
HSIL,20190723,220,224,219.65,220.45,65528
HTMEDIA,20190723,27.7,27.7,25.2,26.1,411115
HUBTOWN,20190723,18.55,18.55,17.5,18,16197
HUDCO,20190723,35.3,36.15,34.9,35.45,726866
IBMFNIFTY,20190723,115.79,115.79,112.01,112.05,369
IBREALEST,20190723,102.8,102.8,99.05,100.9,3784792
IBULHSGFIN,20190723,654,658.6,634.6,640.55,9257113
IBULISL,20190723,135,141,133.5,134.95,178783
IBVENTURES,20190723,277.9,282,270.7,273.4,342614
ICICI500,20190723,164,164,148.5,149.19,3646
ICICIB22,20190723,36.24,36.45,36.17,36.25,94448
ICICIBANK,20190723,412.8,416,409.75,411.95,14207080
ICICIBANKN,20190723,292.8,294.54,291.68,292.15,1475
ICICIGI,20190723,1058,1079,1042,1075.45,389820
ICICIGOLD,20190723,30.2,31.65,30.2,31.35,4926
ICICILIQ,20190723,1000,1000,999.99,1000,7225
ICICILOVOL,20190723,87.26,95,86.82,86.94,14060
ICICIMCAP,20190723,66,66,62,62.8,12166
ICICINF100,20190723,122.25,122.68,121.64,122.17,367
ICICINIFTY,20190723,119.98,119.98,118.8,118.91,37767
ICICINV20,20190723,53,57.5,53,54.97,6178
ICICINXT50,20190723,26.88,26.88,26.63,26.76,11791
ICICIPRULI,20190723,377.7,386,374.75,383.1,759838
ICICISENSX,20190723,424,424,397.1,403.44,186
ICIL,20190723,31.65,32.3,31.05,31.15,61255
ICRA,20190723,3235.3,3235.3,3200,3200.6,1835
ICSA,20190723,0.8,0.85,0.8,0.85,15317
IDBI,20190723,33.35,33.55,32.25,32.7,4552660
IDBIGOLD,20190723,3210.05,3211,3190.05,3200.8,120
IDEA,20190723,10.85,10.95,10.45,10.55,65505254
IDFC,20190723,34.65,35.2,34.3,34.35,1239996
IDFCFIRSTB,20190723,40.3,40.5,38.9,39.05,19318481
IDFNIFTYET,20190723,115.71,115.71,115.02,115.36,3
IEX,20190723,141.35,143.95,141.05,142.55,41647
IFBAGRO,20190723,361,361,331.1,334.25,858
IFBIND,20190723,708,724.4,706.6,715.7,8167
IFCI,20190723,8.15,8.15,7.9,7.95,945241
IFGLEXPOR,20190723,160.35,169.75,160.35,163.35,1254
IGARASHI,20190723,216.85,223,216.85,218.7,5588
IGL,20190723,316,325.55,316,324.35,1185737
IGPL,20190723,214,218.65,211,212.65,10051
IIFL,20190723,131.6,134.5,126.4,128.55,50629
IITL,20190723,68.05,68.05,68.05,68.05,5
IMFA,20190723,166,171.9,165,166.95,7937
IMPAL,20190723,835,838.35,835,835.55,554
IMPEXFERRO,20190723,0.45,0.45,0.35,0.45,7524
INDBANK,20190723,7.1,7.15,6.7,7,30004
INDHOTEL,20190723,145.1,146,139.45,143.5,1574616
INDIACEM,20190723,94,96,93.95,95.15,1397364
INDIAGLYCO,20190723,218,222.7,217.95,219.15,21289
INDIAMART,20190723,1215,1232.95,1203.9,1210.5,39873
INDIANB,20190723,220,225.5,218,223.4,576904
INDIANCARD,20190723,96.3,96.3,91.25,92.1,267
INDIANHUME,20190723,280.05,291.9,280.05,288.4,15894
INDIGO,20190723,1514,1536.8,1501,1523.4,2434765
INDLMETER,20190723,33.75,37.1,33,36.25,456906
INDNIPPON,20190723,377.9,388,375.05,382.65,1792
INDOCO,20190723,156.4,163.6,155,161.6,4818
INDORAMA,20190723,27,28.7,26.6,26.75,7577
INDOSTAR,20190723,338.1,338.1,330,331.1,8786
INDOTECH,20190723,92,95.95,90.3,91.1,1787
INDOTHAI,20190723,22.5,23.9,21.6,23.1,3179
INDOWIND,20190723,3.8,3.8,3.6,3.75,13885
INDRAMEDCO,20190723,36.05,36.3,35.7,35.9,9873
INDSWFTLAB,20190723,32.7,33.45,32.15,32.95,25649
INDSWFTLTD,20190723,3.8,4.05,3.75,4.05,335
INDTERRAIN,20190723,91,94.55,90.05,90.95,6340
INDUSINDBK,20190723,1425.7,1432.8,1404.4,1416.75,2946083
INEOSSTYRO,20190723,409.7,413.95,405,408.45,1541
INFIBEAM,20190723,41.1,41.4,40.7,41,774230
INFOBEAN,20190723,61.5,65,61,64.4,3452
INFRABEES,20190723,326.99,326.99,326.99,326.99,14
INFRATEL,20190723,262,265.6,258.05,261.8,1800133
INFY,20190723,787,804,785.55,790.05,10782564
INGERRAND,20190723,593.5,596.05,592,595.6,604
INOXLEISUR,20190723,308,321.5,307.15,318.2,102333
INOXWIND,20190723,60.35,61.25,58.3,60.45,70558
INSECTICID,20190723,645,678.7,645,670.25,5651
INSPIRISYS,20190723,46,47,44.5,44.8,668
INTEGRA,20190723,0.45,0.45,0.35,0.35,4770
INTELLECT,20190723,256,262,254.4,255.25,147473
INTENTECH,20190723,29.1,29.1,26.2,27.1,6332
INVENTURE,20190723,11.55,12.15,11.5,11.8,896
IOB,20190723,11.7,11.95,11.55,11.7,1957929
IOC,20190723,147.65,148.7,145.1,147.35,46671319
IOLCP,20190723,202.45,205.9,201.25,202.8,143599
IPAPPM,20190723,433.95,437,431.35,436,94990
IPCALAB,20190723,905.15,942,905.15,936.8,586595
IRB,20190723,91.5,93.5,91,92.3,608921
IRCON,20190723,376.05,377.95,365.55,368.2,23862
ISEC,20190723,218.95,227,218.1,225.55,351113
ISFT,20190723,88.5,88.5,81.5,83.3,2248
ISMTLTD,20190723,4.9,5.25,4.85,5.15,13600
ITC,20190723,265.5,271.7,265,270.65,14396986
ITDC,20190723,190.05,202.8,190.05,197.95,8657
ITDCEM,20190723,92,93.55,89.3,90.55,39328
ITI,20190723,81.9,83.75,80.65,81.2,368725
IVC,20190723,3.65,3.85,3.65,3.7,98665
IVP,20190723,78,78,75.05,75.25,218
IVRCLINFRA,20190723,0.6,0.65,0.55,0.6,319574
IVZINGOLD,20190723,3142,3151,3142,3151,2
IZMO,20190723,30.05,32.7,30,32.3,10393
J&KBANK,20190723,38.2,38.45,37.5,37.75,230856
JAGRAN,20190723,95,95.4,93.05,94.15,13156
JAGSNPHARM,20190723,24.4,24.4,22.65,23.4,11819
JAIBALAJI,20190723,22.2,24.2,22.2,24,15698
JAICORPLTD,20190723,89.9,91.45,88.6,89.95,483291
JAMNAAUTO,20190723,43.85,45.5,43.45,45.2,318254
JAYAGROGN,20190723,135.55,152.75,133.6,149.65,15787
JAYBARMARU,20190723,160.65,164.95,157.75,161.25,12927
JAYNECOIND,20190723,5.2,5.2,4.95,5,16276
JAYSREETEA,20190723,48.15,48.55,47.15,47.8,15705
JBCHEPHARM,20190723,366.2,370.7,366,368.3,7660
JBFIND,20190723,11.3,11.3,10.6,10.7,24977
JBMA,20190723,175,182,175,179.5,23514
JCHAC,20190723,1563,1605,1563,1586.5,680
JETAIRWAYS,20190723,46.5,46.5,42.6,44.35,273338
JHS,20190723,21.25,21.25,18.8,19.95,25387
JIKIND,20190723,0.5,0.5,0.4,0.4,1627
JINDALPHOT,20190723,17.1,18.7,17.05,17.55,7794
JINDALPOLY,20190723,238.7,242,232.1,239.15,10024
JINDALSAW,20190723,74.45,75.8,74.05,75.25,176535
JINDALSTEL,20190723,144,148.65,142.2,146.65,11767863
JINDCOT,20190723,2.35,2.35,2.35,2.35,4220
JINDRILL,20190723,90,92.4,89,90.75,3639
JINDWORLD,20190723,68.5,68.9,65.9,67.05,44694
JISLDVREQS,20190723,17,18.15,17,17.9,8943
JISLJALEQS,20190723,23.25,23.8,22.65,23.15,3283559
JITFINFRA,20190723,8,8.3,7.65,8.3,3201
JKCEMENT,20190723,955,972,950.75,968,97662
JKIL,20190723,135,139.4,133.05,137.85,50320
JKLAKSHMI,20190723,335.25,350.9,332,347.9,84790
JKPAPER,20190723,113.8,115.5,113.05,114,458551
JKTYRE,20190723,75.1,75.15,73.25,73.5,257639
JMA,20190723,27.85,29.7,26.1,26.6,7022
JMCPROJECT,20190723,123.1,125.85,119.1,121.2,46653
JMFINANCIL,20190723,70,72,69.05,71.45,218647
JMTAUTOLTD,20190723,1.85,1.85,1.8,1.8,25610
JOCIL,20190723,79.55,88.2,79.55,87.95,1633
JPASSOCIAT,20190723,2.55,2.65,2.5,2.55,4912265
JPINFRATEC,20190723,1.4,1.4,1.4,1.4,759882
JPOLYINVST,20190723,19,19.6,18,18,679
JPPOWER,20190723,1.85,1.9,1.8,1.9,861059
JSL,20190723,29.65,30.6,29.3,29.95,149632
JSLHISAR,20190723,70.3,70.75,69,70.35,94237
JSWENERGY,20190723,70.7,71.6,69.65,70.65,844171
JSWHL,20190723,2813.5,2813.5,2700,2760.7,598
JSWSTEEL,20190723,266,266,259.8,263.3,3534413
JTEKTINDIA,20190723,82.7,84.35,82.7,83,31130
JUBILANT,20190723,441.05,448.6,439.05,441.35,275383
JUBLFOOD,20190723,1205,1232,1196,1228.3,895706
JUBLINDS,20190723,80,81.1,78,79.45,4225
JUNIORBEES,20190723,276.5,279,274.12,274.84,28778
JUSTDIAL,20190723,750,751,720.1,727.45,5894841
JYOTHYLAB,20190723,157.65,165,153.75,160.95,489823
KABRAEXTRU,20190723,73.1,76,73,74.35,6694
KAJARIACER,20190723,520,522.3,500,510.6,2562768
KAKATCEM,20190723,167.6,176.7,167.6,171.8,16043
KALPATPOWR,20190723,498.8,508,493.05,497.7,32777
KALYANIFRG,20190723,208.8,208.8,204,204.6,171
KAMATHOTEL,20190723,40,40,37.3,38.25,14072
KAMDHENU,20190723,126.35,130.5,120.25,129.05,24810
KANORICHEM,20190723,50.8,51.65,50,50.2,11304
KANSAINER,20190723,415,417.95,406.8,410.75,93516
KARDA,20190723,178.2,192.1,178.2,190.75,87888
KARMAENG,20190723,13,14.25,13,13.15,604
KARURVYSYA,20190723,63.85,65.5,63.85,64.9,365918
KAUSHALYA,20190723,0.45,0.45,0.45,0.45,3439
KAVVERITEL,20190723,3.15,3.15,2.75,2.85,812
KAYA,20190723,451.6,477.7,444.95,469.95,7824
KCP,20190723,74.35,78,74,76.9,59178
KCPSUGIND,20190723,13.9,14.2,13.8,13.9,46605
KDDL,20190723,385,391,376.4,386.9,766
KEC,20190723,315.85,317.9,309.65,316.75,124572
KECL,20190723,11.65,11.75,11,11.15,34289
KEI,20190723,475,475,458.2,462.6,33461
KELLTONTEC,20190723,19.3,19.3,19.3,19.3,76078
KERNEX,20190723,23.55,24,23.55,24,1493
KESARENT,20190723,35.55,36.9,34.25,35.3,2266
KESORAMIND,20190723,60.3,62.35,59,59.45,246273
KEYFINSERV,20190723,42.3,42.3,40.3,42.1,40
KGL,20190723,0.7,0.75,0.65,0.7,1913957
KHADIM,20190723,231,232,225.7,231,3064
KHAITANELE,20190723,1.65,1.65,1.6,1.6,272
KHAITANLTD,20190723,22,22.75,20.5,20.85,1429
KICL,20190723,1799,1799,1712.55,1730.55,158
KILITCH,20190723,122,122,114.1,117.5,8903
KINGFA,20190723,607,618.8,588.05,601.2,1031
KIOCL,20190723,110.05,114.3,109.3,112.3,9260
KIRIINDUS,20190723,496.15,496.25,485,485.15,51744
KIRLOSBROS,20190723,169.05,174.45,169,170.15,6221
KIRLOSENG,20190723,178.7,181.1,176.15,177.25,12740
KIRLOSIND,20190723,780,798,780,785.95,512
KITEX,20190723,89.05,89.15,79.3,81.4,135718
KKCL,20190723,1018.1,1056,995.15,1003.35,761
KMSUGAR,20190723,7.45,7.6,7.1,7.2,107942
KNRCON,20190723,263.05,280.5,260.45,278.55,59382
KOHINOOR,20190723,15.7,16.4,15.7,15.9,63478
KOKUYOCMLN,20190723,71,77,71,74.65,34822
KOLTEPATIL,20190723,230,233.05,226.1,229.3,29809
KOPRAN,20190723,32.75,33.7,32.55,33.3,20229
KOTAKBANK,20190723,1460,1512,1455.25,1494,7659628
KOTAKBKETF,20190723,301.99,302.15,297.56,300.48,119549
KOTAKGOLD,20190723,307.95,309.25,305.25,305.8,6413
KOTAKNIFTY,20190723,117.55,117.81,116.61,116.83,38436
KOTAKNV20,20190723,56.24,56.48,55.9,56.26,15142
KOTAKPSUBK,20190723,304.89,304.89,288,289.4,8421
KOTARISUG,20190723,10.45,10.45,9.2,9.55,22856
KOTHARIPET,20190723,16.5,17.85,16.5,17.2,6041
KOTHARIPRO,20190723,66,66.35,65.3,65.7,3316
KPITTECH,20190723,80.05,86.35,80,85,668690
KPRMILL,20190723,588.7,593.05,571,576.8,7376
KRBL,20190723,207,220,205,216.45,236363
KREBSBIO,20190723,74.8,74.8,70.15,74,11
KRIDHANINF,20190723,11.45,12.6,11.45,11.5,79924
KSB,20190723,636,669,636,641.9,2959
KSCL,20190723,455.3,479,455.3,473.25,199370
KSERASERA,20190723,0.15,0.15,0.1,0.15,2931473
KSK,20190723,0.6,0.65,0.6,0.65,356157
KSL,20190723,187.5,192,186.5,187.2,21578
KTIL,20190723,35.9,37.95,35.1,36.8,6823
KTKBANK,20190723,96.3,97.25,95.7,96.3,829269
KWALITY,20190723,3.05,3.25,3.05,3.1,788916
L&TFH,20190723,108.1,109,106.6,107.55,7159906
LAKSHVILAS,20190723,63.9,63.9,60.6,61.15,763588
LALPATHLAB,20190723,1082.65,1105,1071.05,1099.5,13047
LAMBODHARA,20190723,34.15,34.45,33.3,34.15,6909
LAOPALA,20190723,189.4,190,183.65,186.6,27979
LASA,20190723,11.15,11.9,10.95,10.95,9931
LAURUSLABS,20190723,351,351.85,339.05,340.65,15623
LAXMIMACH,20190723,4499.8,4569,4375,4520.85,7226
LEMONTREE,20190723,64.4,64.4,63.35,63.9,674612
LFIC,20190723,56.1,59,56.1,59,279
LGBBROSLTD,20190723,245.1,270.9,241.4,259,18067
LGBFORGE,20190723,2.95,2.95,2.75,2.75,36247
LIBAS,20190723,48.05,48.05,48.05,48.05,100
LIBERTSHOE,20190723,99.3,102.65,99.3,101.3,19115
LICHSGFIN,20190723,512.45,523.8,508.25,520.5,1794021
LICNETFGSC,20190723,19.9,23.75,18.52,21.16,68352
LICNETFN50,20190723,119.3,119.3,119.2,119.2,32
LICNFNHGP,20190723,117.6,117.6,117.6,117.6,22
LINCOLN,20190723,139.1,148,139.1,143.7,6736
LINCPEN,20190723,203.95,203.95,192,197.15,3878
LINDEINDIA,20190723,490.95,513.5,485.95,500.35,19099
LIQUIDBEES,20190723,999.99,1000.01,999.95,1000,527044
LIQUIDETF,20190723,999.99,1000.01,999.99,999.99,12623
LOKESHMACH,20190723,41.35,42,40.15,40.35,26223
LOTUSEYE,20190723,19.5,19.9,18.25,19.2,3888
LOVABLE,20190723,65,67.7,65,66.55,6051
LPDC,20190723,2.25,2.35,2.2,2.25,4442
LSIL,20190723,0.55,0.55,0.5,0.55,861915
LT,20190723,1414.8,1414.8,1386.2,1409.5,4013444
LTI,20190723,1470.1,1487.35,1462.75,1470.95,87885
LTTS,20190723,1482,1490.1,1436,1454.2,165446
LUMAXIND,20190723,1078,1078,1031.1,1038.8,5654
LUMAXTECH,20190723,93.9,93.9,86,86.35,30747
LUPIN,20190723,760,765.9,751.2,756.45,1286784
LUXIND,20190723,1081,1175,1081,1143.65,63745
LYKALABS,20190723,19.7,20.9,19.7,19.9,7292
LYPSAGEMS,20190723,4.45,4.6,4.4,4.4,7389
M&M,20190723,566.1,567,555.85,559.1,4805198
M&MFIN,20190723,357,360.55,335.95,340.15,3205393
M100,20190723,17.28,17.28,16.9,16.95,98675
M50,20190723,110.98,111.15,110,110.83,10089
MAANALU,20190723,69,69.95,66.75,67.4,3173
MADHAV,20190723,29,30.2,27.55,28.25,3632
MADHUCON,20190723,4.8,4.8,4.75,4.75,20922
MADRASFERT,20190723,21.45,22.3,21.15,21.7,91999
MAGADSUGAR,20190723,99,104.7,99,103.6,18821
MAGMA,20190723,83.95,84.8,81.4,83.05,137609
MAGNUM,20190723,4.1,4.1,4,4.1,14645
MAHABANK,20190723,14.7,14.95,14.4,14.45,471576
MAHAPEXLTD,20190723,80.35,84.35,76.4,84.35,232
MAHASTEEL,20190723,140.9,146,140,141.65,4104
MAHESHWARI,20190723,240,264.75,240,257.4,18774
MAHINDCIE,20190723,191.2,197,189.1,194.65,194165
MAHLIFE,20190723,387.1,411.95,387.1,396.65,11085
MAHLOG,20190723,437.4,439.9,433,436,6292
MAHSCOOTER,20190723,3910,4034.95,3865,4025.85,3539
MAHSEAMLES,20190723,409,419.75,409,412.3,18370
MAITHANALL,20190723,493.95,493.95,473.5,476.9,10110
MAJESCO,20190723,505,513.1,495.95,506.25,40476
MALUPAPER,20190723,18.5,20.8,18.5,19.3,3803
MAN50ETF,20190723,114.4,114.4,113.75,114.12,549
MANAKALUCO,20190723,4.75,5.25,4.5,5.15,12860
MANAKCOAT,20190723,3.75,3.9,3.75,3.9,2057
MANAKSIA,20190723,31.8,33,31.8,32.45,9196
MANAKSTEEL,20190723,14.15,14.65,12.7,13.4,34194
MANALIPETC,20190723,22.05,22.2,21.75,21.85,256914
MANAPPURAM,20190723,122.05,122.9,120.35,121.55,2477305
MANGALAM,20190723,35.5,37.8,35.2,35.8,12582
MANGCHEFER,20190723,30.6,31.5,30.6,30.65,31818
MANGLMCEM,20190723,229.2,239.9,225.05,238.6,39647
MANGTIMBER,20190723,8.45,8.45,8.05,8.1,2857
MANINDS,20190723,45.1,47.35,45.1,46,48641
MANINFRA,20190723,23.5,24.95,23.3,23.6,240115
MANPASAND,20190723,31.5,33.05,30.6,31.75,620942
MANUGRAPH,20190723,16.6,18.45,15.85,16.75,7475
MARALOVER,20190723,18.4,18.4,16.6,17.1,1403
MARATHON,20190723,82.75,82.95,76.45,78,11089
MARICO,20190723,362.3,363.45,358.4,361.25,895039
MARKSANS,20190723,17.8,17.95,17.3,17.65,612937
MARUTI,20190723,5910,5972.4,5820.2,5873.75,841517
MASFIN,20190723,575.85,588,570,573.45,10365
MASKINVEST,20190723,39.75,39.75,39.1,39.1,101
MASTEK,20190723,449.3,449.3,405,408.8,401337
MATRIMONY,20190723,553.85,658,540,622.4,6593
MAWANASUG,20190723,37.95,39.7,37.1,38.95,157615
MAXINDIA,20190723,60.75,62.5,59.65,60.6,261451
MAXVIL,20190723,37.3,39.3,37.3,38.75,9716
MAYURUNIQ,20190723,250,261,248,256.3,7533
MAZDA,20190723,372.1,387,372.1,380.05,716
MBECL,20190723,2.5,2.5,2.4,2.5,12729
MBLINFRA,20190723,6.05,6.2,5.85,5.95,24060
MCDHOLDING,20190723,16.9,17.65,16.7,17.05,6567
MCDOWELL-N,20190723,596.05,600,580.1,590.35,4023782
MCLEODRUSS,20190723,11.5,11.9,10.95,11.05,443607
MCX,20190723,879,896,845.4,854.4,1225864
MEGASOFT,20190723,6.7,6.9,6.35,6.45,31254
MEGH,20190723,54.95,56.75,54.7,55.35,535629
MELSTAR,20190723,1.5,1.5,1.5,1.5,1
MENONBE,20190723,70.95,74.2,69,69.4,12050
MEP,20190723,33.05,34.4,32.55,32.85,144120
MERCATOR,20190723,2.3,2.3,2.3,2.3,26339
METALFORGE,20190723,6.8,7.45,6.75,7.15,18728
METROPOLIS,20190723,1015,1060,1010.05,1052.15,12437
MFSL,20190723,412.5,415.5,402.9,407.95,1635482
MGL,20190723,764.4,779.7,762.85,774.2,345757
MHRIL,20190723,223.65,230.15,222,227.05,16947
MIC,20190723,0.55,0.65,0.55,0.6,62956
MIDHANI,20190723,113,115.05,113,114.05,37095
MIL,20190723,15.3,15.3,15.3,15.3,3260
MINDACORP,20190723,97.45,100,97,99.4,28780
MINDAIND,20190723,274,297.8,270.1,291.85,339449
MINDTECK,20190723,38,40.35,36.6,36.7,5054
MINDTREE,20190723,680.05,706.35,680.05,692.6,2322178
MIRCELECTR,20190723,13.5,13.95,12.6,13.1,95200
MIRZAINT,20190723,60,61.25,59.75,60,54483
MMFL,20190723,410.75,420,409.3,415.15,12403
MMTC,20190723,20.9,21.15,20.6,20.8,326771
MODIRUBBER,20190723,39.05,39.05,39,39,85
MOHITIND,20190723,5.5,5.95,5.35,5.7,2763
MOHOTAIND,20190723,17,17,16.2,16.25,8912
MOIL,20190723,141.5,146.85,141.2,145.05,122495
MOLDTECH,20190723,51.95,53,50.25,51.35,7577
MOLDTKPAC,20190723,251,255.1,243.6,247.7,19434
MONSANTO,20190723,2120,2120,2050,2067.05,1872
MONTECARLO,20190723,259.05,270,259.05,268.8,10761
MORARJEE,20190723,16,17.7,14.3,17.7,262072
MOREPENLAB,20190723,16.6,16.9,16.55,16.6,227650
MOTHERSUMI,20190723,112.25,113.8,110.4,113.05,5917386
MOTILALOFS,20190723,579,584.95,542.7,548.9,87047
MOTOGENFIN,20190723,40.5,40.5,40.5,40.5,50
MPHASIS,20190723,917.3,930,910,915.75,165872
MPSLTD,20190723,518,537,510.35,520.7,2533
MRF,20190723,54349,54435.4,53600,53941.8,3685
MRO-TEK,20190723,24.5,24.5,24.5,24.5,1020
MRPL,20190723,57.1,57.3,56.1,56.5,261754
MSPL,20190723,6.95,6.95,6.45,6.7,5402
MSTCLTD,20190723,88.25,93.9,88.25,91.8,2670
MTEDUCARE,20190723,30.05,33,29.5,30.35,49120
MTNL,20190723,6.8,7,6.65,6.7,1016325
MUKANDENGG,20190723,14.9,14.9,12.4,13.65,10374
MUKANDLTD,20190723,35,36.8,34.45,36.35,16562
MUKTAARTS,20190723,33.9,36.65,33.1,35.55,24967
MUNJALAU,20190723,34.2,36.5,34.2,35.9,24228
MUNJALSHOW,20190723,126.2,132,126.2,130.3,3926
MURUDCERA,20190723,15.15,15.95,15.05,15.45,16714
MUTHOOTCAP,20190723,554,559,539,545.35,10428
MUTHOOTFIN,20190723,619.35,620.1,607.5,609.55,511134
MVL,20190723,0.2,0.2,0.15,0.2,111260
N100,20190723,536.75,539.8,536,538.94,5161
NACLIND,20190723,28.9,28.9,28.2,28.65,8367
NAGAFERT,20190723,4.9,4.9,4.6,4.6,80492
NAGAROIL,20190723,0.3,0.3,0.25,0.25,818224
NAGREEKCAP,20190723,6.8,6.9,6,6.6,2361
NAGREEKEXP,20190723,15.5,16,13.5,13.65,16263
NAHARCAP,20190723,70.5,71,69.1,69.1,1122
NAHARINDUS,20190723,28,28.6,27.2,27.55,5018
NAHARPOLY,20190723,29.9,30,28.45,29.1,4583
NAHARSPING,20190723,59.8,64.25,59.5,60.45,5561
NATCOPHARM,20190723,505,508.95,502.8,506.55,28476
NATHBIOGEN,20190723,392.5,398.9,389,390.4,1800
NATIONALUM,20190723,46,46.55,45.8,46.05,5810560
NATNLSTEEL,20190723,2.85,3,2.85,2.9,4095
NAUKRI,20190723,2198.3,2198.95,2156.15,2165.85,103474
NAVINFLUOR,20190723,593,602.95,582.45,585.2,13129
NAVKARCORP,20190723,22.4,23.1,22.15,22.25,219493
NAVNETEDUL,20190723,102.15,103.45,102,102.4,19052
NBCC,20190723,51.1,52.35,50.15,50.45,12709584
NBIFIN,20190723,1312.05,1345.9,1312.05,1336,120
NBVENTURES,20190723,92,97,91.6,96.15,112624
NCC,20190723,80.7,80.75,78.45,78.9,7054255
NCLIND,20190723,118.15,122,115.55,117.05,14670
NDGL,20190723,609.95,610,584,601,4
NDL,20190723,29.6,31.45,29.6,31.1,6554
NDTV,20190723,31.85,35,31.85,34.1,9569
NECCLTD,20190723,5.05,6.3,4.95,6.3,85826
NECLIFE,20190723,13.9,14,13.35,13.55,50919
NELCAST,20190723,42.95,43.4,42.2,42.55,15226
NELCO,20190723,274,278,268.8,270.8,18805
NEOGEN,20190723,337,346.85,337,344.05,22082
NESCO,20190723,537.7,547.7,537.7,542.45,10560
NESTLEIND,20190723,11305,11693,11305,11470.75,61563
NETF,20190723,114.77,114.96,114.4,114.4,673012
NETWORK18,20190723,22.1,23.35,22.1,23,241880
NEULANDLAB,20190723,496.4,514.15,495,505.3,3154
NEWGEN,20190723,287,290,276,285.65,12347
NEXTMEDIA,20190723,12.6,13.3,12.25,12.65,1372
NFL,20190723,33.1,33.2,32.4,32.55,198160
NH,20190723,216,224,216,221.75,81269
NHPC,20190723,23.1,23.3,23.1,23.15,753800
NIACL,20190723,127.55,130.05,125,129.05,92990
NIBL,20190723,8.9,8.9,8.35,8.4,14326
NIFTYBEES,20190723,1205,1207,1194.5,1196.93,30439
NIITLTD,20190723,95.15,99,95.1,97.85,228040
NIITTECH,20190723,1343.3,1358,1341,1353.35,792032
NILAINFRA,20190723,5.6,5.75,5.3,5.5,125558
NILASPACES,20190723,1.7,1.75,1.7,1.7,42786
NILKAMAL,20190723,1068.05,1074.95,1045.1,1052.25,5617
NIPPOBATRY,20190723,443,443,435,435.7,322
NITCO,20190723,27.7,28.8,27.5,28.25,42893
NITESHEST,20190723,1.85,1.9,1.8,1.85,26873
NITINFIRE,20190723,0.5,0.55,0.45,0.45,231950
NITINSPIN,20190723,63.5,65.4,62.5,65,35390
NLCINDIA,20190723,61.2,62.2,60.8,61,654258
NMDC,20190723,113.7,115.1,111.8,114.4,2265753
NOCIL,20190723,92.85,93.85,91.35,92.6,245989
NOIDATOLL,20190723,3.1,3.25,2.95,3.15,53858
NRAIL,20190723,160.05,192,160.05,192,37351
NRBBEARING,20190723,125.3,128.65,125.3,126.9,11935
NSIL,20190723,992,1007,991,998.35,136
NTL,20190723,0.45,0.5,0.45,0.5,3100
NTPC,20190723,131.45,133.45,130.5,133.05,9840729
NUCLEUS,20190723,305,310,300.45,302.3,6682
OAL,20190723,182,189.9,181.45,185.15,232
OBEROIRLTY,20190723,551.1,574.5,551.1,566.8,486099
OCCL,20190723,1099.8,1106,1087,1093.3,2436
OFSS,20190723,3320,3379.95,3300,3353.25,27151
OIL,20190723,160.9,160.9,157.05,157.4,733197
OILCOUNTUB,20190723,7.05,7.6,7,7.4,9695
OISL,20190723,8.45,8.45,8.45,8.45,15596
OLECTRA,20190723,187.9,188,180.2,185.9,51140
OMAXAUTO,20190723,46.85,47.1,45.55,46.4,5634
OMAXE,20190723,199.45,200.35,199.05,199.25,432663
OMKARCHEM,20190723,6.1,6.15,5.8,5.85,27566
OMMETALS,20190723,16.1,16.55,16,16.1,33203
ONELIFECAP,20190723,6.3,6.3,6.3,6.3,106
ONEPOINT,20190723,22.05,23.45,20.3,20.5,7320
ONGC,20190723,146.5,147.75,144.15,144.6,5519598
ONMOBILE,20190723,27.9,28,27.1,27.6,166862
ONWARDTEC,20190723,61.1,63,59.4,61.5,4869
OPTIEMUS,20190723,63.05,63.05,58.75,59.6,17899
OPTOCIRCUI,20190723,3.6,3.85,3.55,3.55,281635
ORBTEXP,20190723,110,113.35,108.15,112.95,14517
ORICONENT,20190723,18.25,19.3,18.25,19,49592
ORIENTABRA,20190723,16.75,18.9,16.5,18.45,18338
ORIENTALTL,20190723,12.75,13.5,12.75,13.4,75845
ORIENTBANK,20190723,81.7,81.7,78,78.7,1491998
ORIENTBELL,20190723,120,124.9,119,123.75,2129
ORIENTCEM,20190723,101.8,103.2,101.15,101.45,93544
ORIENTELEC,20190723,152.8,152.8,148,151,814258
ORIENTHOT,20190723,37.8,37.8,35.1,35.35,16689
ORIENTLTD,20190723,120,120,120,120,201
ORIENTPPR,20190723,26.15,26.45,25.95,26.2,159386
ORIENTREF,20190723,189.9,192.25,187.05,190.05,10591
ORISSAMINE,20190723,672.95,679.55,656,660.05,2246
ORTEL,20190723,1.2,1.2,1.2,1.2,1451
ORTINLABSS,20190723,10.95,11.55,10.95,11.1,2305
OSWALAGRO,20190723,5.3,6.1,5.3,6.05,35148
PAGEIND,20190723,19351,19825,19300,19394.3,18686
PAISALO,20190723,385.05,400.1,385,399.9,46222
PALASHSECU,20190723,40,44.95,39.05,40.6,4710
PALREDTEC,20190723,25.45,25.45,23.6,23.7,1730
PANACEABIO,20190723,129,130,127,128.95,17547
PANAMAPET,20190723,83,86.95,83,86.35,5177
PAPERPROD,20190723,237.9,238.85,229.5,235,33705
PARABDRUGS,20190723,0.65,0.7,0.65,0.65,31050
PARACABLES,20190723,10.3,10.3,9.45,9.65,69346
PARAGMILK,20190723,253.05,261.2,253.05,259.85,106667
PARSVNATH,20190723,4.25,4.45,4.25,4.25,203564
PATELENG,20190723,17,17.9,17,17.25,37079
PATINTLOG,20190723,32.05,34.45,30.1,30.75,32124
PATSPINLTD,20190723,7.5,7.65,7,7,11676
PCJEWELLER,20190723,33.9,38.5,33.55,37.9,31985887
PDMJEPAPER,20190723,10.4,11,10.4,10.6,22646
PDPL,20190723,3.85,3.85,3.85,3.85,710
PDSMFL,20190723,430,430,357,370.55,1653
PEARLPOLY,20190723,11.4,12.6,11.4,12.6,1031
PEL,20190723,1915,1921.7,1852.8,1872.85,723783
PENIND,20190723,28.4,29.7,28.3,29.15,62600
PENINLAND,20190723,5.2,5.4,5.05,5.2,83067
PERSISTENT,20190723,573,581,572,578.05,29005
PETRONENGG,20190723,8.15,8.15,8.15,8.15,372
PETRONET,20190723,239.75,242.8,238.25,240.8,2223279
PFC,20190723,120.9,121.9,116.35,116.95,6217941
PFIZER,20190723,3182.95,3229,3145.05,3217,9842
PFOCUS,20190723,43.95,46,40.8,42.05,14250
PFS,20190723,13.8,13.95,13.8,13.85,132682
PGEL,20190723,46.2,46.95,44.8,45,16394
PGHH,20190723,10512.9,10538,10412,10503.2,4954
PGHL,20190723,4426,4684.85,4426,4637.3,24207
PGIL,20190723,152,153.75,152,152.1,1016
PHILIPCARB,20190723,109,114,107.55,111.25,411460
PHOENIXLTD,20190723,659.95,674,642.5,670.15,31213
PIDILITIND,20190723,1204,1211,1188,1206.45,381708
PIIND,20190723,1097.5,1119.9,1053.6,1110.1,68033
PILANIINVS,20190723,2061.95,2063.5,2000,2036.5,2434
PILITA,20190723,9.9,10,8.75,8.9,511951
PIONDIST,20190723,124.7,125,120.25,121.1,16490
PIONEEREMB,20190723,22,22.5,22,22,4657
PIRPHYTO,20190723,27.3,27.3,24.7,26.85,8334
PITTIENG,20190723,44.65,45.9,44.65,45.05,8407
PKTEA,20190723,129.5,133,124,130.4,405
PLASTIBLEN,20190723,169.05,170,160.3,169.8,3135
PNB,20190723,72.8,73,68,68.4,35441004
PNBGILTS,20190723,35.75,37.2,35.5,35.75,109738
PNBHOUSING,20190723,721,730,703,708,101347
PNC,20190723,15.9,15.9,14.9,15.6,6274
PNCINFRA,20190723,190.75,192.6,187.55,191.65,118988
PODDARHOUS,20190723,474.2,497.9,474.2,480,473
PODDARMENT,20190723,151.1,156.4,150.4,151.8,910
POKARNA,20190723,133.35,137,130,130.25,17898
POLYCAB,20190723,602.85,608.6,598,603.9,50221
POLYMED,20190723,177.75,181.1,177.65,178.3,931
POLYPLEX,20190723,485.05,488.8,471.2,476.45,43131
PONNIERODE,20190723,112,120,109.05,116.8,405
POWERGRID,20190723,204.7,211,204.2,210.45,7901332
POWERMECH,20190723,909.95,942.1,905.35,934.65,15540
PPAP,20190723,186.5,195.15,186.5,193.25,5789
PPL,20190723,72.25,78.65,72.25,75.35,44973
PRABHAT,20190723,66.2,67.5,65.8,66.9,24435
PRADIP,20190723,1.05,1.05,1.05,1.05,46
PRAENG,20190723,6.7,7,6.6,7,15825
PRAJIND,20190723,123,125.1,122,123.55,1102012
PRAKASH,20190723,47.7,51.15,47,49.2,668932
PRAKASHCON,20190723,2.6,2.7,2.25,2.55,94216
PRAKASHSTL,20190723,0.25,0.25,0.25,0.25,9000
PRAXIS,20190723,81,82,76.1,80.55,2699
PRECAM,20190723,45.1,46.4,44.1,45.5,10356
PRECOT,20190723,30,30,28.2,28.2,339
PRECWIRE,20190723,163.6,173.45,163,172.2,6250
PREMEXPLN,20190723,171.2,183.8,171.2,178.25,2863
PREMIER,20190723,3.4,3.4,3.4,3.4,1525
PREMIERPOL,20190723,22,22,21.1,21.3,486
PRESSMN,20190723,23.9,24.3,23.2,23.55,5237
PRESTIGE,20190723,267.9,270.3,261.05,262.75,121611
PRICOLLTD,20190723,27.85,28,27.2,27.65,52015
PRIMESECU,20190723,39.55,39.6,38.45,39.1,19868
PROSEED,20190723,0.3,0.3,0.25,0.3,8662
PROVOGE,20190723,1.4,1.4,1.4,1.4,218
PROZONINTU,20190723,18,18.25,17.15,18,7978
PRSMJOHNSN,20190723,90.6,94.6,90.6,91.85,77330
PSB,20190723,24.4,24.6,24,24.1,52256
PSL,20190723,0.65,0.75,0.65,0.7,16036
PSPPROJECT,20190723,493.05,499.65,485,490.1,16250
PSUBNKBEES,20190723,329.35,331.39,319,321.54,9420
PTC,20190723,60.7,61.15,60.15,60.5,246510
PTL,20190723,35.05,37.5,35.05,36.3,6438
PUNJABCHEM,20190723,591,594,580,589.45,3164
PUNJLLOYD,20190723,1.25,1.3,1.2,1.3,466043
PURVA,20190723,58.05,60.3,58.05,60,42596
PVR,20190723,1752,1804,1750,1783.8,455742
QGOLDHALF,20190723,1530.15,1539,1530.15,1532,455
QUESS,20190723,449.9,467.6,446,456.4,242637
QUICKHEAL,20190723,128.1,136.1,128.1,130.75,205782
QUINTEGRA,20190723,0.7,0.7,0.7,0.7,411
RADAAN,20190723,1.35,1.4,1.35,1.4,6825
RADICO,20190723,299.8,306.85,297.45,304.25,577678
RADIOCITY,20190723,47.2,53.5,46.5,51.5,73159
RAIN,20190723,89,92.5,88.2,90.3,530313
RAJESHEXPO,20190723,685.95,694.95,685.25,689.45,300444
RAJSREESUG,20190723,20.5,20.8,20.2,20.3,1181
RALLIS,20190723,156,160,154.15,156.3,200406
RAMANEWS,20190723,17.1,17.1,16.15,16.35,9303
RAMASTEEL,20190723,61,65.85,56,59,276219
RAMCOCEM,20190723,760,766.45,753.55,761.2,212174
RAMCOIND,20190723,173,175.75,170,173.8,21297
RAMCOSYS,20190723,206.6,214.5,206.5,207.35,22045
RAMKY,20190723,86,86.3,82,82.45,85801
RANASUG,20190723,2.55,2.7,2.55,2.65,171305
RANEENGINE,20190723,325,335.95,316.2,320.95,5221
RANEHOLDIN,20190723,980,985,965,974.4,3546
RATNAMANI,20190723,938.8,970.45,938.8,966.8,3755
RAYMOND,20190723,674.1,682,661.3,669.45,718703
RBL,20190723,536,537.95,531.05,535.4,9000
RBLBANK,20190723,480,485.9,461,467.15,7989915
RCF,20190723,53.5,54.6,53.05,53.6,390628
RCOM,20190723,1.8,1.8,1.75,1.75,10098164
RECLTD,20190723,149.75,151.4,146,147.5,5824712
REDINGTON,20190723,101.75,108,99.25,105.75,148301
REFEX,20190723,123,124.35,119.95,119.95,162305
REGENCERAM,20190723,2.2,2.2,2.2,2.2,80
RELAXO,20190723,416.05,419.9,408,409.65,42302
RELCAPITAL,20190723,51.2,56.8,51.1,52.95,28111025
RELCNX100,20190723,118.04,118.21,117.15,117.97,29
RELCONS,20190723,48.01,48.54,47.8,48.49,3727
RELDIVOPP,20190723,29.36,29.58,29.11,29.11,1501
RELIANCE,20190723,1285,1293.9,1260.4,1273.55,9287951
RELIGARE,20190723,30.95,34.1,30.9,34.1,520911
RELINFRA,20190723,43.3,46.95,43.3,44.45,27237483
RELNV20,20190723,565.42,565.99,561.48,561.49,576
REMSONSIND,20190723,87.1,93.1,87.1,91.3,5346
RENUKA,20190723,8.7,9.05,8.7,8.9,291268
REPCOHOME,20190723,339,345.95,320,327.85,48904
REPRO,20190723,503.05,548,491,533.95,727
RESPONIND,20190723,86.55,92,86.15,90.25,184017
RETFMID150,20190723,59.17,59.32,58.57,58.85,109974
REVATHI,20190723,396.4,396.4,363.4,375.2,77
RGL,20190723,264,267.95,262.7,263.2,1094
RHFL,20190723,10.4,11,10.2,10.65,263969
RICOAUTO,20190723,53.8,54.25,52.05,52.65,149583
RIIL,20190723,266.55,272.7,264.2,267.6,68172
RITES,20190723,290.55,293.4,290,290.1,101741
RKDL,20190723,6.7,6.85,6.55,6.65,1658
RKFORGE,20190723,460.25,472.15,460.25,469.85,4285
RMCL,20190723,5.85,5.85,5.55,5.85,114325
RML,20190723,263.85,275.45,252.6,271.35,5726
RNAM,20190723,227.85,227.85,227.15,227.5,748006
RNAVAL,20190723,3.6,3.65,3.55,3.55,566683
ROHITFERRO,20190723,0.65,0.65,0.6,0.6,4254
ROHLTD,20190723,75.05,77,74.6,75.25,12735
ROLLT,20190723,2.3,2.3,2.3,2.3,7246
ROLTA,20190723,5.2,5.2,5,5.05,91122
ROSSELLIND,20190723,38.7,40.15,38.65,38.75,3768
RPGLIFE,20190723,198.25,198.25,191,192.1,5204
RPOWER,20190723,3.7,3.8,3.6,3.7,11125882
RPPINFRA,20190723,105.4,106.95,103.1,104.5,54041
RRSLGETF,20190723,20.03,20.03,20,20.01,667
RSSOFTWARE,20190723,17.7,20.85,17.1,20.85,173513
RSWM,20190723,132,139,131.35,136,9711
RSYSTEMS,20190723,42.85,42.9,41.5,42.05,1744
RTNINFRA,20190723,1.8,2,1.8,1.85,117237
RTNPOWER,20190723,1.6,1.65,1.6,1.6,344332
RUBYMILLS,20190723,178.95,178.95,171.55,172.4,1233
RUCHINFRA,20190723,1.95,1.95,1.95,1.95,14859
RUCHIRA,20190723,78.65,81.8,78.65,80.55,16647
RUCHISOYA,20190723,3.55,3.6,3.5,3.5,566303
RUPA,20190723,213.85,220,212.1,216.7,8098
RUSHIL,20190723,174,186.65,170.2,186.65,20365
RVNL,20190723,24.4,24.75,23.7,23.75,2808690
SABTN,20190723,2.2,2.3,2.2,2.3,19452
SADBHAV,20190723,173.5,176.05,165.65,168.85,388148
SADBHIN,20190723,57.05,62,57,61,27564
SAGARDEEP,20190723,60.4,60.4,54.7,57,4525
SAGCEM,20190723,635.05,635.05,610.1,611.9,2342
SAIL,20190723,46.15,46.45,45.5,46.05,12981996
SAKAR,20190723,58.4,59.95,57.2,59.05,4157
SAKHTISUG,20190723,8.95,8.95,8.55,8.7,39137
SAKSOFT,20190723,279,279,270,276.15,5483
SAKUMA,20190723,14.8,15.55,14.8,15.3,627583
SALASAR,20190723,144,144,138.55,140.35,22804
SALONA,20190723,75,81.9,75,79.3,740
SALSTEEL,20190723,3.1,3.1,2.8,2.95,8093
SALZERELEC,20190723,115.05,119.9,115.05,116.3,2299
SAMBHAAV,20190723,3.3,3.35,3.1,3.2,10723
SANCO,20190723,16.7,17.05,15.7,16.8,61620
SANDESH,20190723,641.3,677,635,642.7,329
SANDHAR,20190723,271.6,277.95,267.25,275,10976
SANGAMIND,20190723,42.1,43.9,42.1,42.5,182315
SANGHIIND,20190723,62.5,63,61.75,61.95,23683
SANGHVIFOR,20190723,21.15,21.15,20.45,20.45,2
SANGHVIMOV,20190723,107.2,111,107.2,108.95,12898
SANGINITA,20190723,78.5,82.8,75.85,78.45,54460
SANOFI,20190723,5960,6080,5960,6064.95,13681
SANWARIA,20190723,5.25,6.05,5.15,5.65,2995554
SARDAEN,20190723,178.3,186,178.3,180.85,12698
SAREGAMA,20190723,527,535,525,532.65,7466
SARLAPOLY,20190723,23.65,25,23.65,24.5,8808
SASKEN,20190723,580,582.25,570,572.65,4893
SASTASUNDR,20190723,101,102.4,100.1,100.55,323
SATHAISPAT,20190723,5.5,5.7,5.45,5.5,995
SATIA,20190723,675.1,699.95,675.1,684.8,1616
SATIN,20190723,277.6,282.35,273,274.75,11718
SBIETFQLTY,20190723,97,97,91.98,92.12,274
SBILIFE,20190723,764,780,764,775.95,708849
SBIN,20190723,351.2,353,341,342.2,27956145
SCAPDVR,20190723,0.55,0.55,0.55,0.55,1
SCHAEFFLER,20190723,4205.2,4215.25,4140.5,4201.2,14999
SCHAND,20190723,68.9,69.9,68.05,68.45,29260
SCHNEIDER,20190723,86.25,87.3,82.5,83.8,77136
SCI,20190723,28.9,29.5,28.4,28.55,393467
SDBL,20190723,133.65,135,125.05,133.55,12976
SEAMECLTD,20190723,441.05,441.05,430,434.3,12480
SELAN,20190723,155.2,157.75,154.05,156.85,15643
SELMCL,20190723,0.75,0.8,0.7,0.75,82829
SEPOWER,20190723,3.55,3.7,3.55,3.7,1961
SEQUENT,20190723,64.6,72.2,64.6,70.2,419966
SESHAPAPER,20190723,914.95,915,880.5,890.35,910
SETCO,20190723,13.7,14.2,13,13.55,99921
SETF10GILT,20190723,187,190.99,183.25,189.99,504
SETFGOLD,20190723,3131.85,3187.85,3115.15,3122.6,4735
SETFNIF50,20190723,116.6,117.23,116.2,116.47,255646
SETFNIFBK,20190723,296,298.14,294.38,295.79,2930708
SETFNN50,20190723,275,278.96,272,272.76,17214
SEYAIND,20190723,429.95,443.7,412.25,440.15,14796
SFL,20190723,1309,1309,1277.95,1292.45,2731
SGL,20190723,10.45,11.55,10.45,11.4,15136
SHAHALLOYS,20190723,10.6,11.3,10.5,11.1,1110
SHAKTIPUMP,20190723,320.85,324.75,314.15,319.05,19875
SHALBY,20190723,88.1,91.2,87.25,88.4,10355
SHALPAINTS,20190723,68.65,69.7,67.6,68.8,17940
SHANKARA,20190723,319.95,348,315.5,320.6,112296
SHANTIGEAR,20190723,99.3,107.4,98.5,103.2,114907
SHARDACROP,20190723,300.15,311.3,295,300.6,1909
SHARDAMOTR,20190723,950,989.85,940,983.35,2778
SHARIABEES,20190723,250,250.15,248.1,250,1305
SHEMAROO,20190723,331.45,356.35,330.55,347.2,118926
SHILPAMED,20190723,334,354.95,333.05,354.55,16565
SHIRPUR-G,20190723,14.8,15.7,14.65,14.9,18851
SHIVAMAUTO,20190723,24.4,24.5,23.5,23.9,20009
SHIVAMILLS,20190723,43.05,43.05,39.5,40,2008
SHIVATEX,20190723,119.9,120,115,116.35,1660
SHK,20190723,125.45,129.9,125.45,129,8232
SHOPERSTOP,20190723,451.75,451.75,422.55,428.55,40198
SHREECEM,20190723,21049.65,21390,20616.8,20758.7,18967
SHREEPUSHK,20190723,92,92.7,88.65,89.95,35963
SHREERAMA,20190723,5.1,5.2,5,5.2,3469
SHREYANIND,20190723,122.05,131.9,120.55,127.1,18298
SHREYAS,20190723,130,132.5,128.85,131.4,3554
SHRIPISTON,20190723,790,824,790,824,4
SHRIRAMCIT,20190723,1454.35,1499.8,1411,1434.7,1805
SHRIRAMEPC,20190723,8.5,8.75,8.3,8.45,74467
SHYAMCENT,20190723,4,4.1,3.75,3.85,21139
SICAGEN,20190723,23.7,24.8,23.5,23.7,33402
SICAL,20190723,94,94,92,93.3,8313
SIEMENS,20190723,1185.15,1219.9,1179.8,1204.7,442214
SIGIND,20190723,23.95,24,22.7,23.45,2944
SIL,20190723,14.3,15.2,14.3,14.75,3433
SILINV,20190723,157,158.95,152.95,154.3,2773
SIMBHALS,20190723,6.25,6.5,6,6.4,3825
SIMPLEXINF,20190723,87.7,92.25,85.45,87.35,20132
SINTEX,20190723,2.8,2.9,2.75,2.9,1374912
SIRCA,20190723,185.9,203,185.9,198,25579
SIS,20190723,825,842.5,822.95,829.15,2157
SITASHREE,20190723,0.45,0.5,0.45,0.5,7593
SITINET,20190723,2.25,2.3,2.15,2.3,79615
SIYSIL,20190723,276.4,280,266.05,275.2,23996
SJVN,20190723,24.55,24.9,24.45,24.7,376360
SKFINDIA,20190723,1890,1920,1856,1867.2,16610
SKIL,20190723,7.1,7.4,7,7,4503
SKIPPER,20190723,49.05,49.5,46.7,48.3,22332
SKMEGGPROD,20190723,30,30.1,29,29.3,13780
SMARTLINK,20190723,84.5,84.5,79,80.45,4240
SMLISUZU,20190723,649.9,654.95,612.55,640.8,6247
SMPL,20190723,0.3,0.35,0.3,0.35,20276
SMSLIFE,20190723,368.4,372.05,365,366.7,636
SMSPHARMA,20190723,49.05,50.4,49,50.05,13664
SNOWMAN,20190723,31.4,31.6,30.65,30.75,104842
SOBHA,20190723,548.75,577.9,548.3,572.6,184110
SOLARA,20190723,376.05,383.35,366.6,371.65,40885
SOLARINDS,20190723,1183.7,1190,1162,1184.3,4044
SOMANYCERA,20190723,420.5,422.5,416.95,418.2,14069
SOMATEX,20190723,2.9,2.9,2.7,2.7,1078
SOMICONVEY,20190723,14,14.2,13,13.55,3430
SONATSOFTW,20190723,339.65,339.65,331,337.4,48444
SORILINFRA,20190723,136.25,142.8,135,136.55,43460
SOTL,20190723,1034,1035,1015.6,1030.35,292
SOUTHBANK,20190723,12.6,12.65,12.45,12.5,4188883
SOUTHWEST,20190723,19.05,20.5,18.9,18.9,257
SPAL,20190723,247.7,258,242.05,255.05,1303
SPARC,20190723,159.15,164.5,158,159.75,1463520
SPCENET,20190723,0.95,1.05,0.95,0.95,244
SPECIALITY,20190723,73,77.8,70.05,73.2,22010
SPENCERS,20190723,78.2,80.65,78.15,78.6,79830
SPENTEX,20190723,0.55,0.55,0.5,0.5,13170
SPIC,20190723,20.25,20.4,19.9,20.05,46257
SPICEMOBI,20190723,6.75,7.35,6.75,6.8,4739
SPLIL,20190723,35.05,36.65,33.55,35.8,27577
SPMLINFRA,20190723,14.8,15.55,14.45,14.95,11509
SPTL,20190723,6,6.2,5.9,6.1,1008232
SPYL,20190723,0.25,0.3,0.2,0.25,218087
SREEL,20190723,159.85,159.9,148.8,150,11106
SREINFRA,20190723,16.3,16.3,15.95,16.1,229001
SRF,20190723,2710,2730,2672,2689.2,219791
SRHHYPOLTD,20190723,96.45,100.75,95.9,98.1,11267
SRIPIPES,20190723,180.7,191.25,180.55,184.65,200445
SRTRANSFIN,20190723,1044.5,1044.7,976.15,980.8,3520901
SSWL,20190723,777,785,765,783.15,10354
STAMPEDE,20190723,0.75,0.75,0.65,0.75,117082
STAR,20190723,351.15,353.95,339.7,342.05,946593
STARCEMENT,20190723,108.55,110.8,104,109,21149
STARPAPER,20190723,90.3,93.6,90.3,91.75,16178
STCINDIA,20190723,100.9,103.95,100.6,102.15,49704
STEELCITY,20190723,32,33,31.85,32.7,12191
STEELXIND,20190723,12,12,10.55,11.15,51612
STEL,20190723,71.6,73,71.5,71.7,5000
STERTOOLS,20190723,192.65,205,192,202.9,6301
STRTECH,20190723,164.4,164.4,157.35,158.45,1013387
SUBCAPCITY,20190723,6.1,6.1,6.1,6.1,445
SUBEX,20190723,5.9,5.95,5.8,5.8,207031
SUBROS,20190723,215,219.2,213.65,216.2,12880
SUDARSCHEM,20190723,322.75,329.5,319.5,322.2,38370
SUJANAUNI,20190723,0.15,0.2,0.15,0.15,4227
SUMEETINDS,20190723,2.7,2.7,2.65,2.7,61419
SUMMITSEC,20190723,445.15,467.05,445.15,453.35,559
SUNCLAYLTD,20190723,2221.95,2250,2150,2169.15,1401
SUNDARAM,20190723,1.65,1.7,1.6,1.7,176949
SUNDARMFIN,20190723,1532.65,1574.8,1531.65,1559.9,19375
SUNDARMHLD,20190723,83.8,84.2,83,83.4,11061
SUNDRMBRAK,20190723,284.2,293.9,284.2,287.05,1585
SUNDRMFAST,20190723,445,468.7,445,460.05,90280
SUNFLAG,20190723,31.15,32.9,30.9,31.2,68463
SUNPHARMA,20190723,431,435.5,427.1,430.25,6698368
SUNTECK,20190723,429.4,431.05,418.5,425.9,101581
SUNTV,20190723,470.4,473.2,455.4,471,2020992
SUPERHOUSE,20190723,71.2,74,71.2,73,1775
SUPERSPIN,20190723,5.2,5.2,4.65,4.75,6723
SUPPETRO,20190723,201.8,206.5,198,199.95,5207
SUPRAJIT,20190723,192.25,195.1,191.1,193.25,7557
SUPREMEIND,20190723,1076.45,1088,1051.2,1081.35,17272
SUPREMEINF,20190723,25.65,25.65,25.35,25.35,8642
SURANASOL,20190723,6.45,6.9,6.45,6.75,7418
SURANAT&P,20190723,4.05,4.35,3.8,3.85,42478
SURYALAXMI,20190723,20.65,22.65,20.65,22.3,2073
SURYAROSNI,20190723,202.25,207.25,200.25,203.35,48048
SUTLEJTEX,20190723,27.8,28.5,27.8,28.4,3855
SUVEN,20190723,241.1,243.65,237,239.35,82626
SUZLON,20190723,4.2,4.25,4.1,4.15,7022014
SWANENERGY,20190723,105,105,103.35,103.6,68685
SWARAJENG,20190723,1178.6,1200,1162.55,1179.4,1512
SWELECTES,20190723,210.25,215.6,203,206.65,8607
SYMPHONY,20190723,1218,1258.85,1199.45,1249.3,11786
SYNCOM,20190723,1.25,1.25,1.2,1.2,15136
SYNDIBANK,20190723,37.3,37.55,36.6,36.8,928149
SYNGENE,20190723,328,329,317.25,322.15,52143
TAINWALCHM,20190723,50,50.1,49,49.6,407
TAJGVK,20190723,185.35,185.35,181.15,181.75,11137
TAKE,20190723,109.8,111.5,107.65,110.3,80613
TALBROAUTO,20190723,124.3,129.3,121.55,123.35,5400
TALWALKARS,20190723,25.5,25.5,25.5,25.5,26097
TALWGYM,20190723,47.25,47.25,47.25,47.25,14444
TANLA,20190723,61,64.25,60.55,64.25,210310
TANTIACONS,20190723,2.1,2.2,2,2.2,700
TARAJEWELS,20190723,0.75,0.8,0.7,0.8,24679
TARMAT,20190723,27.5,28.85,26.2,27.1,1503
TASTYBITE,20190723,8429,8499.9,8251,8485,117
TATACHEM,20190723,598.35,603.7,592.5,595.8,196451
TATACOFFEE,20190723,76.3,76.3,74.3,74.55,132856
TATACOMM,20190723,476.05,489.5,473.4,481.85,64810
TATAELXSI,20190723,680.8,687.95,669,672.2,1246592
TATAGLOBAL,20190723,250,253.25,249,250.4,1441755
TATAINVEST,20190723,841,851.3,835,841.25,7222
TATAMETALI,20190723,561.35,563,553.55,558.85,8394
TATAMOTORS,20190723,157.4,159,154.8,156.2,12942555
TATAMTRDVR,20190723,75.2,75.95,73.9,75.2,1913179
TATAPOWER,20190723,67.2,67.95,66.05,66.25,4302826
TATASPONGE,20190723,492,498.05,488,490.45,22645
TATASTEEL,20190723,466.2,467.9,456.75,459.85,5529284
TATASTLBSL,20190723,28.9,29,27.85,28.3,662172
TBZ,20190723,37.7,39.45,37.7,38.55,44025
TCI,20190723,280.05,284.65,277.4,278.25,8394
TCIDEVELOP,20190723,335.55,335.55,335.55,335.55,17
TCIEXP,20190723,605.1,620,605.1,618,5768
TCIFINANCE,20190723,11.5,11.7,11.1,11.1,5922
TCNSBRANDS,20190723,759,768.85,748.1,756.95,4931
TCPLPACK,20190723,314,314,302.5,310.95,1616
TCS,20190723,2127.9,2130,2102.4,2112.45,3538588
TDPOWERSYS,20190723,148.1,150.55,148,148.2,8680
TEAMLEASE,20190723,2852.25,2919,2811.7,2889.75,19107
TECHIN,20190723,3.15,3.15,3.15,3.15,1491
TECHM,20190723,673.25,675.55,665.75,671.2,1462269
TECHNOE,20190723,255.5,263.35,255.5,260,3448
TECHNOFAB,20190723,15.55,17,15.4,17,5247
TEJASNET,20190723,130.8,132.3,128.1,128.8,19318
TERASOFT,20190723,29.75,30.75,28.15,28.9,4470
TEXINFRA,20190723,39.7,40.25,39,39.85,6520
TEXMOPIPES,20190723,15.25,16.1,15.25,15.45,24134
TEXRAIL,20190723,54.55,57.1,54.55,56.55,115519
TFCILTD,20190723,67.8,70.4,66.8,67.75,184747
TFL,20190723,4.9,5.15,4.85,4.95,5959
TGBHOTELS,20190723,4.6,4.6,4.6,4.6,3935
THANGAMAYL,20190723,311,325.5,307.5,319.3,1144
THEINVEST,20190723,135.1,136,135,135,1153
THEMISMED,20190723,209.05,217.95,196.2,196.2,13396
THERMAX,20190723,1125,1132.1,1088.95,1106.4,129872
THOMASCOOK,20190723,187,196.7,184.25,191.9,201346
THYROCARE,20190723,437,440,430,432.45,4449
TI,20190723,14.45,14.5,13.65,13.75,70698
TIDEWATER,20190723,4788.25,4815,4775,4778.8,217
TIIL,20190723,349.3,349.3,321.55,335.1,4237
TIINDIA,20190723,381,387.85,381,384.2,12413
TIJARIA,20190723,11.7,11.9,11.2,11.85,4129
TIL,20190723,214.6,228.4,214.6,224.9,2210
TIMESGTY,20190723,35.95,35.95,33.2,33.7,252
TIMETECHNO,20190723,78.7,81,78.4,80.45,124185
TIMKEN,20190723,695,710,692.05,702.55,21040
TINPLATE,20190723,120.05,124.4,119.15,120.75,245926
TIPSINDLTD,20190723,55.25,57.95,55.25,56.3,500
TIRUMALCHM,20190723,68.05,71.75,67.9,69.3,152575
TITAN,20190723,1090,1109.9,1086.4,1099.15,2527679
TMRVL,20190723,11.1,11.1,10.05,10.1,47003
TNPETRO,20190723,34.4,34.4,33.45,34.05,28704
TNPL,20190723,169.9,171.9,168.55,169.7,9227
TNTELE,20190723,1.6,1.65,1.6,1.65,21
TOKYOPLAST,20190723,52.75,52.8,47.4,50.75,1755
TORNTPHARM,20190723,1493.2,1500,1452,1467.8,380102
TORNTPOWER,20190723,308.7,311.2,306.1,308.45,892355
TPLPLASTEH,20190723,118.9,122,117.1,118.45,2271
TREEHOUSE,20190723,5.15,5.55,5.15,5.5,20138
TREJHARA,20190723,15,15.25,14.15,15,976
TRENT,20190723,422,423.95,415,419.45,76262
TRF,20190723,100.55,105.7,100.5,103.1,13609
TRIDENT,20190723,53.4,57.5,52.7,55.9,736069
TRIGYN,20190723,51.4,53.4,50.1,51.15,42477
TRIL,20190723,10.55,10.55,9.85,10,19276
TRITURBINE,20190723,97,101.2,95.8,96.15,17272
TRIVENI,20190723,63.2,65,61.6,62.5,544494
TTKHLTCARE,20190723,505,528.9,505,527.25,480
TTKPRESTIG,20190723,6044.8,6099,5962.9,5999.75,1577
TTL,20190723,40.9,41.7,39.5,40.45,1040
TTML,20190723,3.1,3.2,2.95,3.15,489002
TV18BRDCST,20190723,21.65,23.2,21.65,22,3015669
TVSELECT,20190723,140.4,143.45,140.05,140.8,26477
TVSMOTOR,20190723,385,387.8,360.8,370.1,10258580
TVSSRICHAK,20190723,1775,1793.85,1770,1779.35,1359
TVTODAY,20190723,272.8,274.65,265,268.35,52103
TVVISION,20190723,2.35,2.35,2.35,2.35,5
TWL,20190723,39.45,42.4,39.3,41.7,372703
UBL,20190723,1383.6,1415,1366.6,1392.4,176710
UCALFUEL,20190723,122.5,123,120.25,120.95,5652
UCOBANK,20190723,17.85,17.95,17.6,17.65,214527
UFLEX,20190723,215.05,219.9,215.05,217.25,37573
UFO,20190723,171.85,171.85,165.4,166.95,10146
UGARSUGAR,20190723,13.7,13.95,13.65,13.75,43879
UJAAS,20190723,5.05,5.2,5,5.05,47929
UJJIVAN,20190723,277,282.15,274.5,279.2,1213063
ULTRACEMCO,20190723,4584.1,4619.9,4521.5,4539.45,321238
UMANGDAIRY,20190723,45.15,49.5,44.15,46.75,8050
UMESLTD,20190723,1.15,1.15,1.15,1.15,3765
UNICHEMLAB,20190723,179,179.05,173,174.7,7597
UNIENTER,20190723,81.3,82,79.1,79.95,2896
UNIONBANK,20190723,75,75.5,71.8,72.4,8461147
UNIPLY,20190723,56.7,58.55,53.5,58.55,56371
UNITECH,20190723,1.1,1.15,1.05,1.15,8214584
UNITEDBNK,20190723,9.75,9.9,9.7,9.7,198390
UNITEDTEA,20190723,278,286.95,277,286,55
UNIVCABLES,20190723,168,173,168,169.2,8575
UPL,20190723,642.6,654.8,641,645.15,2462809
URJA,20190723,2.4,2.6,2.35,2.45,1974311
USHAMART,20190723,26.5,29.2,26.25,27.3,475452
UTINEXT50,20190723,273.5,273.5,272,272.75,51
UTINIFTETF,20190723,1200.2,1200.2,1190.75,1195.65,31
UTISENSETF,20190723,404,405.99,400.51,402,1354
UTISXN50,20190723,318.7,318.7,313,313.33,25
UTTAMSTL,20190723,8.2,8.3,7.5,7.8,47744
UTTAMSUGAR,20190723,116.4,124,115.5,119.2,205814
UVSL,20190723,0.1,0.1,0.05,0.1,15604255
V2RETAIL,20190723,135,135.95,118,120.3,79217
VADILALIND,20190723,509.95,536,507.3,523.7,9864
VAIBHAVGBL,20190723,825.05,834.95,822.1,830.15,4212
VAKRANGEE,20190723,32.3,32.7,31.7,32.25,1943707
VARDHACRLC,20190723,38.3,40,38.3,39.85,2470
VARDMNPOLY,20190723,3.6,3.6,3.55,3.55,340
VARROC,20190723,428,449,428,432.9,30009
VASCONEQ,20190723,12.8,13.3,12.7,12.85,128379
VASWANI,20190723,7.85,8.1,7.5,8,15958
VBL,20190723,909.75,960,900.05,944.45,61331
VEDL,20190723,167.35,168.4,164.75,168.1,8409760
VENKEYS,20190723,1338.05,1433.7,1338.05,1399.2,133021
VENUSREM,20190723,22.9,22.9,20.2,20.95,10117
VESUVIUS,20190723,1073.7,1099.95,1065.2,1092.25,1365
VETO,20190723,68.35,71.5,68,71,22827
VGUARD,20190723,225.6,228.5,222.7,226.25,460965
VHL,20190723,1687,1700,1662.25,1686.3,193
VICEROY,20190723,1.35,1.4,1.3,1.35,30535
VIDHIING,20190723,60.3,60.45,59,59.05,12560
VIJIFIN,20190723,0.5,0.5,0.45,0.5,111821
VIKASECO,20190723,4.95,4.95,4.6,4.95,982788
VIKASMCORP,20190723,3.05,3.3,3.05,3.25,1058132
VIMTALABS,20190723,148,150.3,141.55,142,32854
VINATIORGA,20190723,2013,2030,1910,1935.9,57695
VINDHYATEL,20190723,957.95,960,911.1,917.2,14422
VINYLINDIA,20190723,65.5,69.5,65.5,68.65,7561
VIPCLOTHNG,20190723,14.25,14.25,13.6,13.75,24216
VIPIND,20190723,389.95,392.2,378,382.95,214911
VIPULLTD,20190723,38.4,38.4,32.95,35.3,99145
VISAKAIND,20190723,290.85,305,290.85,296.9,7047
VISASTEEL,20190723,5.75,6,5.7,5.7,4231
VISESHINFO,20190723,0.1,0.1,0.05,0.05,2657544
VISHNU,20190723,115,115,108,108.85,5556
VIVIDHA,20190723,0.35,0.35,0.3,0.3,12242
VIVIMEDLAB,20190723,14.35,15.75,13.1,15.15,221419
VLSFINANCE,20190723,48.65,50.95,48.5,50.1,13910
VMART,20190723,1900,1988,1899.5,1906.85,11396
VOLTAMP,20190723,1060.05,1086,1060,1077.5,634
VOLTAS,20190723,585,592.4,581.1,589.3,1471630
VRLLOG,20190723,259.7,261.55,255,257.45,21913
VSSL,20190723,80.5,83,79.45,82.05,5386
VSTIND,20190723,3295.9,3299,3200,3249.45,2057
VSTTILLERS,20190723,1086,1121.5,1085.7,1112.35,608
VTL,20190723,920.2,933.75,901,910.1,13904
WABAG,20190723,291.9,317,291.9,310.5,610988
WABCOINDIA,20190723,6179,6179,6111,6123.15,3153
WALCHANNAG,20190723,75.15,76.3,74.2,74.7,108184
WANBURY,20190723,16.15,17.55,16.15,17.45,7056
WEBELSOLAR,20190723,21,21.95,20.3,20.6,74041
WEIZFOREX,20190723,444,444,402.05,409.05,284
WEIZMANIND,20190723,32.8,32.8,30.5,31.35,18
WELCORP,20190723,126,131,121.9,127.9,474076
WELENT,20190723,100,110.4,100,105.95,200857
WELINV,20190723,155.7,157.95,150,152,857
WELSPUNIND,20190723,54.75,54.85,53.05,53.85,796514
WENDT,20190723,2290.05,2295,2249.95,2275,234
WHEELS,20190723,700,723,700,719,798
WHIRLPOOL,20190723,1550.65,1562.3,1480.2,1501.2,50348
WILLAMAGOR,20190723,16.95,17.75,16.85,16.85,1272
WINDMACHIN,20190723,23.65,24.85,23.6,24,24432
WINSOME,20190723,0.45,0.45,0.45,0.45,140
WIPL,20190723,82,86,82,86,21
WIPRO,20190723,264.9,270,263.8,264.5,4680618
WOCKPHARMA,20190723,336.4,339.7,330.3,332.5,402538
WONDERLA,20190723,239.1,254.05,231.5,235.3,66326
WSI,20190723,0.65,0.75,0.65,0.75,1222
WSTCSTPAPR,20190723,221,235,221,230.9,81942
XCHANGING,20190723,52,53.75,51.45,52.25,4919
XELPMOC,20190723,60,61.9,60,60.05,1610
XLENERGY,20190723,0.55,0.65,0.55,0.65,1653
XPROINDIA,20190723,28.65,30.85,28.65,30.35,402
YESBANK,20190723,89,93.9,87.1,90.65,164964349
ZEEL,20190723,363.55,367.2,354.5,360.8,7846302
ZEELEARN,20190723,21.25,21.75,21,21.2,66551
ZEEMEDIA,20190723,11.5,11.75,11.25,11.6,493598
ZENITHBIR,20190723,0.35,0.4,0.3,0.35,410908
ZENITHEXPO,20190723,44.5,46.2,43.15,43.35,334
ZENSARTECH,20190723,222.15,226.75,218,224.6,23788
ZENTEC,20190723,53.75,54.6,52.5,52.9,47921
ZICOM,20190723,1,1.05,1,1.05,34641
ZODIACLOTH,20190723,216.05,220,212.1,219.3,316
ZODJRDMKJ,20190723,30.05,30.1,28.85,29.9,1076
ZUARI,20190723,119.1,121,117.1,117.85,8611
ZUARIGLOB,20190723,72.05,74.4,72.05,73.35,5245
ZYDUSWELL,20190723,1378.25,1378.25,1354.95,1359.6,1857
NSENIFTY,20190723,11372.25,11398.15,11302.80,11331.05,-,0
NIFTYJUNIOR,20190723,26706.25,26752.00,26495.70,26560.25,216330631,0
NIFTYMIDCAPLIQ15,20190723,3887.30,3903.95,3837.60,3852.90,160469119,0
NIFTY200,20190723,5867.50,5873.15,5827.20,5842.55,1111729740,0
NSE500,20190723,9265.85,9277.65,9208.90,9233.55,1269990614,0
NSEMIDCAP150,20190723,5911.55,5922.35,5862.70,5883.90,441532603,0
MIDCAP50,20190723,4500.25,4509.20,4436.00,4454.05,346197794,0
NSEMIDCAP,20190723,16367.70,16395.60,16178.45,16243.70,434554739,0
NIFTYSMALLCAP250,20190723,-,-,-,4797.50,-,0
NIFTYSMALLCAP50,20190723,-,-,-,2779.15,-,0
NSESMLCAP100,20190723,5776.70,5800.80,5762.25,5790.15,-,0
NIFTYLARGEMIDCAP250,20190723,-,-,-,5630.95,1118707604,0
NIFTYAUTO,20190723,7234.35,7235.50,7157.30,7176.65,81728947,0
BANKNIFTY,20190723,29342.45,29365.80,29078.15,29128.10,333503030,0
NIFTYFINSERVICE,20190723,12909.45,12916.40,12771.10,12804.00,115721238,0
NIFTYFMGC,20190723,28783.00,29043.00,28625.10,28990.90,27736970,0
NSEIT,20190723,15497.55,15645.70,15467.70,15493.40,26632051,0
NIFTYMEDIA,20190723,2054.40,2079.30,2043.50,2062.50,-,0
NIFTYMETAL,20190723,2792.25,2796.95,2765.90,2778.75,-,0
NIFTYPHARMA,20190723,8142.05,8165.05,8043.25,8063.65,18082819,0
NIFTYCOMMODITIES,20190723,3485.45,3493.25,3458.90,3473.15,181080013,0
NIFTYCONSUMPTION,20190723,4531.30,4554.20,4509.00,4536.00,71393354,0
NIFTYCPSE,20190723,2133.90,2138.45,2108.50,2115.80,97837019,0
NIFTYENERGY,20190723,15448.50,15574.10,15349.60,15456.65,122653005,0
NIFTY100ESG,20190723,-,-,-,2101.80,575302127,0
NIFTY100ENHESG,20190723,-,-,-,2134.72,-,0
NIFTYINFRA,20190723,3189.45,3197.60,3163.90,3192.95,-,0
NIFTYMNC,20190723,12458.20,12466.90,12396.90,12421.00,57800482,0
NIFTYPSE,20190723,3374.55,3394.75,3361.60,3375.55,137788684,0
NIFTYSMEEMERGE,20190723,-,-,-,1427.57,742450,0
NIFTYSERVSECTOR,20190723,16241.15,16245.30,16119.85,16147.00,366238243,0
NIFTYSHARIAH25,20190723,-,-,-,4032.08,90070859,0
NIFTY50SHARIAH,20190723,-,-,-,2423.09,101263188,0
NIFTY500SHARIAH,20190723,-,-,-,2836.94,256831194,0
NIFTYABGROUP,20190723,-,-,-,3278.35,72520386,0
NIFTYMAHINDRA,20190723,-,-,-,9667.77,9702861,0
NIFTYTATA,20190723,-,-,-,6706.58,37440555,0
NIFTYTATA25CAP,20190723,-,-,-,4602.44,33601646,0
NIFTYABGROUP,20190723,-,-,-,3278.35,72520386,0
NIFTYLIQ15,20190723,3782.25,3791.40,3743.65,3755.55,305560260,0
NIFTY500VALUE50,20190723,-,-,-,4033.06,362056057,0
NIFTYALPHALOWVOL30,20190723,-,-,-,11344.69,121405616,0
NIFTYQUALLOWVOL30,20190723,-,-,-,7795.57,74884064,0
NIFTYALPHAQUALLOWVOL30,20190723,-,-,-,8865.54,84757792,0
NIFTYALPHAQUALVALLOWVOL30,20190723,-,-,-,6915.08,99955715,0
NIFTY100EQUALWEIGHT,20190723,12774.95,12788.10,12691.00,12720.50,677175001,0
NIFTY100LOWVOL30,20190723,8494.35,8535.35,8472.15,8495.20,108261286,0
NIFTYDIVOPPS50,20190723,2550.55,2565.65,2546.40,2556.60,240666908,0
NIFTYALPHA50,20190723,12004.50,12032.00,11928.05,11992.25,157663820,0
NIFTY50ARBITRAGE,20190723,-,-,-,1835.74,-,0
NIFTYHIGHBETA50,20190723,-,-,-,1437.57,-,0
NIFTYLOWVOL50,20190723,-,-,-,9824.17,139245734,0
NIFTY200QUALITY30,20190723,-,-,-,9158.50,-,0
NIFTY50VALUE20,20190723,5288.75,5316.30,5266.85,5283.25,299806134,0
NIFTYGROWSECT15,20190723,5634.35,5652.05,5602.90,5629.45,207990570,0
NIFTY50TR2XLEV,20190723,6137.65,6165.50,6063.25,6093.25,-,0
NIFTY50PR2XLEV,20190723,4767.40,4789.05,4709.60,4732.90,-,0
NIFTY50PR1XINV,20190723,406.25,408.75,405.35,407.75,-,0
NIFTY-GS-COMPSITE,20190723,2033.43,2034.29,2029.11,2026.81,-,0
NIFTY-GS-4-8YR,20190723,2092.64,2093.94,2089.87,2088.68,-,0
NIFTY-GS-8-13YR,20190723,2008.67,2009.67,2005.55,2002.21,-,0
NIFTY-GS-10YR,20190723,1857.97,1859.29,1854.12,1854.65,-,0
NIFTY-GS-10YR-CLN,20190723,966.85,967.54,964.85,965.12,-,0
NIFTY-GS-11-15YR,20190723,2133.54,2134.70,2128.12,2128.12,-,0
NIFTY-GS-15YRPLUS,20190723,2334.64,2334.64,2329.89,2321.00,-,0
VIX,20190723,13.01,13.78,11.59,13.43,0,0