20MICRONS,20190801,33.8,33.85,33.1,33.35,6105
21STCENMGM,20190801,15,15,14.75,14.75,342
3IINFOTECH,20190801,2.05,2.3,2.05,2.25,1930566
3MINDIA,20190801,21211.95,21293.3,20630,20704.1,663
3PLAND,20190801,7.3,7.6,7.25,7.25,6044
5PAISA,20190801,169.4,176.85,160.95,161.3,11178
63MOONS,20190801,96,100.15,95.6,100.15,152581
8KMILES,20190801,54.25,54.25,54.25,54.25,38795
A2ZINFRA,20190801,10.3,10.35,10,10.15,120670
AARTIDRUGS,20190801,459.05,460.1,450,453.35,5888
AARTIIND,20190801,1633.55,1675,1633.55,1666.65,41929
AARVEEDEN,20190801,15.5,17,15.05,15.35,3704
AAVAS,20190801,1484,1500.05,1448,1466.5,48410
ABAN,20190801,28.05,29,27.3,28.15,111069
ABB,20190801,1359,1391.95,1342.45,1352.65,50873
ABBOTINDIA,20190801,8326.7,8491,8300,8447.95,4155
ABCAPITAL,20190801,82.4,83.4,82,82.4,852473
ABFRL,20190801,188.25,191.4,184.55,187.25,620056
ABSLNN50ET,20190801,260,280,256.7,261.16,9628
ACC,20190801,1554.7,1556.4,1499,1515.3,805812
ACCELYA,20190801,779,804,750,758.75,3967
ACE,20190801,76.15,77.2,75,75.7,55457
ADANIENT,20190801,128.6,129.1,123,125.45,4462938
ADANIGAS,20190801,149.65,155.8,149.65,152.75,610162
ADANIGREEN,20190801,46,47.75,45.1,45.6,503495
ADANIPORTS,20190801,376,377.85,366.3,371.1,1720133
ADANIPOWER,20190801,61,61.1,58.1,59.4,11153236
ADANITRANS,20190801,205.4,212.8,201,203.5,69649
ADFFOODS,20190801,250.7,250.75,236.8,244.15,18968
ADHUNIK,20190801,1.4,1.4,1.3,1.3,55921
ADHUNIKIND,20190801,86,88,84.75,85.25,18015
ADLABS,20190801,4.05,4.2,4,4.1,82620
ADORWELD,20190801,299.8,299.8,293.05,296.45,1507
ADROITINFO,20190801,10,10,9.5,9.8,5479
ADSL,20190801,12.25,12.65,12.1,12.25,2330
ADVANIHOTR,20190801,55.35,55.45,53.6,54.25,4506
ADVENZYMES,20190801,148.95,152,147.3,151.05,79614
AEGISCHEM,20190801,186.2,200,186.2,196.45,259499
AGARIND,20190801,114,115.6,111.75,114.05,4391
AGCNET,20190801,85,85,80.5,81.45,608
AGLSL,20190801,44,47.9,44,46.65,932
AGRITECH,20190801,52.2,52.2,49.4,49.8,7873
AGROPHOS,20190801,87,94.5,87,93.6,147
AHLEAST,20190801,160.1,175.95,160.1,169.75,356
AHLUCONT,20190801,285,299.9,285,298.95,290
AHLWEST,20190801,275,275,240,263.55,914
AIAENG,20190801,1732,1732,1702.5,1721.45,37940
AIONJSW,20190801,15.4,16.35,15.35,15.6,12677
AIRAN,20190801,21.5,21.5,20.8,21.25,17993
AJANTPHARM,20190801,903,964.8,882.2,956,1545308
AJMERA,20190801,120,123.6,117.1,118.15,36241
AKSHARCHEM,20190801,217,224.4,205,213.55,2271
AKSHOPTFBR,20190801,9.25,9.4,9,9.15,216885
AKZOINDIA,20190801,1745,1745,1712.25,1722.15,1155
ALANKIT,20190801,25.25,25.25,23.1,24.3,432459
ALBERTDAVD,20190801,358.05,364.9,345.5,353.75,1105
ALBK,20190801,37.2,37.95,37,37.6,2230746
ALCHEM,20190801,1,1.1,1,1.1,1948
ALEMBICLTD,20190801,42.9,43,42.15,42.8,86889
ALICON,20190801,396.3,396.3,363.95,382.25,887
ALKALI,20190801,36,36.25,35.35,35.45,2617
ALKEM,20190801,1764.95,1796.8,1698.2,1715.6,32259
ALKYLAMINE,20190801,705.05,710.05,671.35,692.45,6538
ALLCARGO,20190801,96.2,97.45,93.35,95.45,44548
ALLSEC,20190801,304.35,304.35,295,295.85,941
ALMONDZ,20190801,12.15,12.4,12.05,12.05,1673
ALOKTEXT,20190801,2.85,2.85,2.75,2.75,3126381
ALPA,20190801,16.3,16.5,15.65,15.8,6379
ALPHAGEO,20190801,255,273.95,242.85,242.85,74648
ALPSINDUS,20190801,0.5,0.5,0.5,0.5,4575
AMARAJABAT,20190801,679.4,689.55,658.5,665.6,1827494
AMBER,20190801,780,794.8,780,791.25,3054
AMBIKCO,20190801,878,910.5,877.95,890.9,1793
AMBUJACEM,20190801,201.7,201.95,194.1,196.8,4009344
AMDIND,20190801,14.45,14.5,12.9,13.35,16572
AMJLAND,20190801,16.4,17.8,16.1,16.3,5239
AMRUTANJAN,20190801,284,287.9,282.5,284.5,8293
ANANTRAJ,20190801,26.6,27.3,25.95,26.2,163753
ANDHRABANK,20190801,18.9,19.7,18.7,19.35,1274789
ANDHRACEMT,20190801,2.5,2.5,2.5,2.5,46252
ANDHRSUGAR,20190801,274.45,274.45,263.15,265.85,15275
ANIKINDS,20190801,7.7,8.1,7.7,7.95,1708
ANKITMETAL,20190801,0.6,0.65,0.6,0.6,27079
ANSALAPI,20190801,4.1,4.2,4,4,43205
ANSALHSG,20190801,4.05,4.05,3.5,3.9,54292
ANTGRAPHIC,20190801,0.85,0.9,0.85,0.9,55460
ANUP,20190801,445.1,465,445,456.8,3136
APARINDS,20190801,487.2,488.75,475.95,476.85,3234
APCL,20190801,148.1,152.8,142,144,9420
APCOTEXIND,20190801,191,191,184,185.55,4573
APEX,20190801,236.8,238,225.5,232.95,49972
APLAPOLLO,20190801,1438,1438,1351.2,1384.85,9590
APLLTD,20190801,527.95,529.7,516.3,521.5,14050
APOLLO,20190801,90,90,86.15,87.1,12991
APOLLOHOSP,20190801,1344,1381.5,1341,1365.55,492611
APOLLOTYRE,20190801,156.5,157.9,151.75,154.15,2624505
APOLSINHOT,20190801,865.45,875.5,860,869.05,724
APTECHT,20190801,126.2,129.15,121.1,125.5,128572
ARCHIDPLY,20190801,25.05,25.7,24.35,24.8,8025
ARCHIES,20190801,17,17,16.05,16.6,24339
ARCOTECH,20190801,2.45,2.45,2.3,2.35,36260
ARIES,20190801,47.9,47.9,43.2,43.4,23477
ARIHANT,20190801,19.6,20.7,17.5,17.65,2199
ARIHANTSUP,20190801,33.35,35.25,33.35,33.35,8864
ARMANFIN,20190801,360.2,372,360.2,364.85,2640
AROGRANITE,20190801,35.7,35.75,32.1,33.05,5140
ARROWGREEN,20190801,53,53.75,50.05,53.65,5097
ARROWTEX,20190801,10.5,10.5,9.4,10,3766
ARSHIYA,20190801,18,18.85,17.55,18.15,7748
ARSSINFRA,20190801,28.45,28.45,26.3,26.3,1643
ARVIND,20190801,54.85,57,54.3,56.5,4784779
ARVINDFASN,20190801,604,604,590.3,594.35,125353
ARVSMART,20190801,88.5,91,88.1,89.9,5053
ASAHIINDIA,20190801,195.1,198.45,192.1,194.6,49095
ASAHISONG,20190801,119,119,113,115,3515
ASAL,20190801,34.9,35.3,31.4,32.45,4897
ASHAPURMIN,20190801,21.5,22.5,20.45,20.45,64273
ASHIANA,20190801,110,110,106.05,107.95,13322
ASHIMASYN,20190801,7.6,8.9,7.3,7.7,65871
ASHOKA,20190801,117.25,121.95,116.25,119.35,254802
ASHOKLEY,20190801,69.9,73.15,67.15,68.85,58774538
ASIANHOTNR,20190801,107.05,118,107.05,113.35,605
ASIANPAINT,20190801,1515,1531.45,1493.65,1504.7,2263295
ASIANTILES,20190801,211.15,214.45,195.6,204.85,88319
ASPINWALL,20190801,123.1,130,123.1,126.95,160
ASSAMCO,20190801,1.1,1.1,1.05,1.05,81287
ASTEC,20190801,347.85,356,338,354.6,21216
ASTERDM,20190801,121.75,124,118.5,121.75,141226
ASTRAL,20190801,1250,1253,1215.45,1233.75,26489
ASTRAMICRO,20190801,78.65,79.8,76.75,78.9,73677
ASTRAZEN,20190801,1930.15,1984,1866,1898.75,15977
ASTRON,20190801,79,84.9,78.85,83.6,539273
ATFL,20190801,502,508.95,498,500.15,5444
ATLANTA,20190801,8.15,8.35,7.65,7.75,29435
ATLASCYCLE,20190801,39.5,40.9,38.8,39.95,2900
ATNINTER,20190801,0.15,0.2,0.15,0.2,6830
ATUL,20190801,3626,3665.05,3561.3,3615,26792
ATULAUTO,20190801,226,229.4,218.05,222.35,11205
AUBANK,20190801,671,672.95,652.65,657.2,107709
AURIONPRO,20190801,95.05,99.5,95.05,98.9,11051
AUROPHARMA,20190801,563.5,567.75,543.35,550.6,2449709
AUSOMENT,20190801,33.3,33.3,30.55,30.65,10
AUTOAXLES,20190801,790.6,819.9,780.1,783.6,7199
AUTOIND,20190801,39.95,39.95,36.8,37.2,10073
AUTOLITIND,20190801,23.65,24,23.65,23.75,343
AVADHSUGAR,20190801,236.5,252,234,243.5,87056
AVANTIFEED,20190801,306.5,315.45,305,307.25,298767
AVTNPL,20190801,20.5,20.7,20.25,20.35,12834
AXISBANK,20190801,673.95,680.75,662.65,669.3,17001210
AXISCADES,20190801,64.25,68,61.3,62.8,119617
AXISGOLD,20190801,3056.95,3056.95,3015,3025.4,91
AXISNIFTY,20190801,1138.01,1138.01,1125,1133.88,159
AYMSYNTEX,20190801,29.05,32.4,29.05,29.75,28997
BAFNAPHARM,20190801,5.7,5.7,5.45,5.45,6258
BAGFILMS,20190801,3.1,3.2,3.05,3.05,40963
BAJAJ-AUTO,20190801,2485.05,2552.6,2473.6,2537.65,625372
BAJAJCON,20190801,260,272.75,255.75,260.25,115537
BAJAJELEC,20190801,365,368.15,352,358.55,193230
BAJAJFINSV,20190801,7075,7179.8,6970.55,7082,365797
BAJAJHIND,20190801,6,6.15,5.95,6.1,1317958
BAJAJHLDNG,20190801,3400.5,3426.95,3340,3354.25,24386
BAJFINANCE,20190801,3231,3261,3174,3222.1,1892516
BALAJITELE,20190801,54.2,55.9,54.1,55.55,27750
BALAMINES,20190801,228.5,234.9,223.8,225.25,31060
BALAXI,20190801,66,66,65,66,134
BALKRISHNA,20190801,15.5,18.9,15.5,17.35,14019
BALKRISIND,20190801,701.95,709,692.05,704.35,360087
BALLARPUR,20190801,0.7,0.75,0.7,0.7,1299504
BALMLAWRIE,20190801,171.8,171.95,169.95,170.5,28146
BALPHARMA,20190801,41,41.05,39,39.75,6626
BALRAMCHIN,20190801,141.45,145.45,140.3,144.15,639005
BANARBEADS,20190801,41.05,43,41,41.15,8644
BANARISUG,20190801,1350,1370.05,1300.1,1305.45,225
BANCOINDIA,20190801,96.8,97.5,95.1,96.5,20638
BANDHANBNK,20190801,478.95,484.9,475.05,480.25,1055339
BANG,20190801,32.5,33,30,31.65,8960
BANKBARODA,20190801,105,107.15,102.8,105.55,22516129
BANKBEES,20190801,2935.95,2940,2870.5,2877.63,13026
BANKINDIA,20190801,71.9,71.95,69.25,70.2,8692057
BANSWRAS,20190801,56.1,57.95,53.8,56.35,4451
BARTRONICS,20190801,2.7,3.05,2.7,3,4466
BASF,20190801,1022.75,1038,1002,1031.15,4480
BASML,20190801,129,148.8,128.4,132.6,6631
BATAINDIA,20190801,1298.3,1315.95,1292.4,1301.8,547149
BAYERCROP,20190801,3078.05,3079.4,3000,3052.85,6886
BBL,20190801,890,901.3,870,876.05,2446
BBTC,20190801,813.9,835,792.1,801.95,69247
BCG,20190801,3.3,3.35,3.2,3.2,365670
BDL,20190801,293.3,294.3,286.75,291,27338
BEARDSELL,20190801,15,15.3,13.8,14.1,337
BEDMUTHA,20190801,13.9,14.2,12.7,13.1,31118
BEL,20190801,101.35,101.8,96.7,98.75,12928194
BEML,20190801,840,859.5,825,844.95,624520
BEPL,20190801,57.8,57.8,53.7,54.55,283616
BERGEPAINT,20190801,328.95,333.5,327.6,331.55,737911
BFINVEST,20190801,244.2,246.7,236.1,242.4,32610
BFUTILITIE,20190801,177.5,177.5,168.1,169.95,369110
BGLOBAL,20190801,1.05,1.05,1,1.05,24293
BGRENERGY,20190801,40.75,41.5,39.95,40.65,66018
BHAGERIA,20190801,110.4,111.75,105.45,108.65,23485
BHAGYANGR,20190801,20.8,21.95,20.05,21.15,8509
BHAGYAPROP,20190801,21.15,22.35,21.15,22.35,190
BHANDARI,20190801,1.5,1.55,1.35,1.4,73177
BHARATFORG,20190801,417.25,423.7,414.65,420.2,772632
BHARATGEAR,20190801,75,75,68.7,71.3,12887
BHARATRAS,20190801,4086.85,4086.85,3930,3959.85,621
BHARATWIRE,20190801,33.05,33.7,33,33,8453
BHARTIARTL,20190801,335,338.75,321.15,323.9,9773900
BHEL,20190801,58.35,59.1,56.55,57.55,6644276
BIGBLOC,20190801,24,24.95,23.55,23.9,918
BIL,20190801,250.05,250.05,250,250,433
BILENERGY,20190801,2.05,2.1,1.95,2,142089
BINANIIND,20190801,13.05,13.8,12.6,12.6,6147
BINDALAGRO,20190801,11,11.05,10.25,10.75,106781
BIOCON,20190801,226,226.45,221.25,223.55,3423702
BIOFILCHEM,20190801,6,6,5.9,5.9,10
BIRLACABLE,20190801,74.2,76.6,73.2,74.4,36280
BIRLACORPN,20190801,574,589.75,552.35,580.65,66272
BIRLAMONEY,20190801,36,37.55,35,35.85,40950
BKMINDST,20190801,2,2,2,2,1277
BLBLIMITED,20190801,3.8,3.85,3.6,3.6,1414
BLISSGVS,20190801,147.35,147.35,118.15,118.8,1269612
BLKASHYAP,20190801,9.45,9.6,9.3,9.45,17586
BLS,20190801,81.2,81.2,78,80.2,12609
BLUECOAST,20190801,3.75,3.75,3.75,3.75,850
BLUEDART,20190801,2392,2410,2180.05,2344.7,54804
BLUESTARCO,20190801,671.1,683.5,666.6,672,36533
BODALCHEM,20190801,78.95,79.7,77.5,78.2,76042
BOMDYEING,20190801,70.8,72.6,68.1,69.2,1234582
BOROSIL,20190801,132.1,133,128.05,129.65,27504
BOSCHLTD,20190801,14299,14700,14265.7,14643.1,15351
BPCL,20190801,345,346.15,339.2,343.65,3063358
BPL,20190801,18.2,18.6,17.55,17.7,63255
BRFL,20190801,5.75,5.8,5.45,5.6,48182
BRIGADE,20190801,257.55,262.35,254.95,258.3,42624
BRITANNIA,20190801,2590,2620.6,2575.05,2600.9,332895
BRNL,20190801,68.9,68.9,64,64,4836
BROOKS,20190801,35,36.9,35,36,8842
BSE,20190801,508.25,521.55,499.25,500.6,121823
BSELINFRA,20190801,1.25,1.25,1.15,1.2,20336
BSL,20190801,24.15,24.15,22.95,23,14519
BSLGOLDETF,20190801,3208,3400,3166,3166,98
BSLNIFTY,20190801,120.46,120.46,118.34,119.08,415
BSOFT,20190801,74.5,76.7,73.2,75.35,1189837
BURNPUR,20190801,1.05,1.05,1,1,39591
BUTTERFLY,20190801,153.5,156.7,151.25,152.3,9976
BYKE,20190801,18.8,19,17.8,18.45,39078
CADILAHC,20190801,227.9,229.15,222,226.3,1508064
CALSOFT,20190801,18.1,18.1,17,17.5,17139
CAMLINFINE,20190801,54.5,55.45,52.05,54.05,145026
CANBK,20190801,234,237.2,228.5,231.7,4424336
CANFINHOME,20190801,385,388.9,371.25,374.3,319711
CANTABIL,20190801,231.9,231.9,222.5,226.7,2265
CAPACITE,20190801,232,235.5,216,217.75,44157
CAPLIPOINT,20190801,415.1,424.5,405,410.5,17732
CAPTRUST,20190801,53.5,55.9,53.2,53.2,1459
CARBORUNIV,20190801,322.05,329.9,310.95,315.5,24669
CAREERP,20190801,54.85,54.85,52.45,52.7,2244
CARERATING,20190801,738.9,738.9,604,608.75,488509
CASTEXTECH,20190801,0.6,0.6,0.55,0.55,102919
CASTROLIND,20190801,122,123.2,117.8,118.25,1393721
CCHHL,20190801,4.25,4.25,3.9,4,6567
CCL,20190801,246.6,250.05,244.95,245.75,11551
CDSL,20190801,191.2,193.1,190.6,192.85,180005
CEATLTD,20190801,820,840,800.7,811.55,590373
CEBBCO,20190801,15.85,15.85,15.25,15.3,2591
CELEBRITY,20190801,6.6,6.95,6.6,6.9,26143
CELESTIAL,20190801,3.6,3.75,3.45,3.55,68463
CENTENKA,20190801,181,185.2,180.25,181,10433
CENTEXT,20190801,2.75,2.9,2.4,2.8,125566
CENTRALBK,20190801,17.6,17.75,17.4,17.55,365442
CENTRUM,20190801,23.2,23.7,22.95,23.25,90382
CENTUM,20190801,475,479,457,462.75,1397
CENTURYPLY,20190801,126,126,120,120.65,94260
CENTURYTEX,20190801,885.1,896.15,869.2,878.9,530531
CERA,20190801,2567.45,2687,2412,2494.9,11870
CEREBRAINT,20190801,22.15,22.55,21.7,21.9,72581
CESC,20190801,743,751.7,729,748.85,273811
CESCVENT,20190801,399.25,407,387.5,393.65,13663
CGCL,20190801,153.5,172.5,153.5,168.3,447219
CGPOWER,20190801,18.4,18.75,18.05,18.6,1154750
CHALET,20190801,315.85,326,309.65,318.2,244912
CHAMBLFERT,20190801,149.95,152.9,147,147.4,94624
CHEMFAB,20190801,168,168,158.3,160.4,2728
CHENNPETRO,20190801,195.7,196.95,190,190.65,191350
CHOLAFIN,20190801,258.3,266.5,256,259.6,2473592
CHOLAHLDNG,20190801,457,471.9,445,454,953012
CHROMATIC,20190801,0.75,0.75,0.55,0.65,4330
CIGNITITEC,20190801,285.95,285.95,263.7,269.35,24505
CIMMCO,20190801,16.4,17.9,15.1,16.75,46942
CINELINE,20190801,26.55,27.6,26.3,27.1,9958
CINEVISTA,20190801,5.75,6.2,5.7,6.15,12546
CIPLA,20190801,516.15,519.45,509.2,512.45,1289007
CKFSL,20190801,1.9,1.9,1.9,1.9,11521
CLEDUCATE,20190801,91.4,95.8,89.3,91.7,3477
CLNINDIA,20190801,279.75,279.75,268.7,274.2,15048
CMICABLES,20190801,62.4,62.4,57.4,59.2,20339
CNOVAPETRO,20190801,10.5,10.5,10.4,10.4,6001
COALINDIA,20190801,205.25,205.25,200.5,202.45,6018424
COCHINSHIP,20190801,357.35,365.9,355.5,359.05,48459
COFFEEDAY,20190801,110.5,110.5,110.5,110.5,123261
COLPAL,20190801,1180.25,1193.25,1173.9,1183.1,238493
COMPINFO,20190801,11.45,11.5,10.8,11,13163
COMPUSOFT,20190801,7.75,8.2,7.7,8.15,14039
CONCOR,20190801,501.35,520,500.05,515.45,1368061
CONFIPET,20190801,26.1,26.95,25.55,26,110879
CONSOFINVT,20190801,31,37,31,36.4,78
CONTROLPR,20190801,213,223,210.3,217,3371
CORALFINAC,20190801,13.4,13.45,12.55,12.85,16332
CORDSCABLE,20190801,44.05,44.4,41.1,42.45,6284
COROMANDEL,20190801,367,379,358,375.9,195614
CORPBANK,20190801,23,23,21.9,22.15,185859
COSMOFILMS,20190801,195,202.35,194.2,196.35,9345
COUNCODOS,20190801,2,2,1.95,1.95,11919
COX&KINGS,20190801,11,11,11,11,38659
CPSEETF,20190801,24.15,24.23,23.71,23.94,48023294
CREATIVEYE,20190801,1.55,1.55,1.55,1.55,1
CREDITACC,20190801,527,531.75,481.85,501.05,259447
CREST,20190801,80,80,76,76.9,8762
CRISIL,20190801,1309,1309,1255.2,1261.2,12754
CRMFGETF,20190801,3225,3225,3220,3225,3
CROMPTON,20190801,231.45,232.95,227.35,228.15,704825
CTE,20190801,30.35,30.35,27.8,28.2,2127
CUB,20190801,192.5,193.8,191.3,192.35,530809
CUBEXTUB,20190801,11,11.5,11,11.45,2171
CUMMINSIND,20190801,705.6,712.95,688.1,693.4,191024
CUPID,20190801,121.05,123.15,120,121.9,24555
CURATECH,20190801,1.05,1.05,1.05,1.05,100
CYBERMEDIA,20190801,3.45,3.45,3.45,3.45,544
CYBERTECH,20190801,41.25,44.4,41,43.4,11067
CYIENT,20190801,452.15,458.95,438.05,440.9,272389
DAAWAT,20190801,18.65,19.6,18.15,18.6,263488
DABUR,20190801,424.45,428,421.85,425.4,1848165
DALBHARAT,20190801,921,941.05,902.25,924.6,37115
DALMIASUG,20190801,85.8,88.5,85.5,87.2,86356
DAMODARIND,20190801,29.25,31.6,29.25,30.2,5368
DATAMATICS,20190801,72.3,74.1,71.05,71.9,24830
DBCORP,20190801,161,161.05,153.05,155.35,227242
DBL,20190801,409.15,419.2,406.3,413.2,139785
DBREALTY,20190801,8.15,8.15,7.55,7.85,264044
DBSTOCKBRO,20190801,11.5,11.5,11.5,11.5,20
DCAL,20190801,207,210.05,204.35,207.25,53086
DCBBANK,20190801,192.5,196.1,191.5,193.35,795167
DCM,20190801,21.65,21.65,18.75,19.4,14681
DCMNVL,20190801,25.2,31.5,25.2,29.5,10129
DCMSHRIRAM,20190801,398.8,407.9,392.8,399.2,89347
DCW,20190801,15.4,15.5,14.5,15.1,205037
DECCANCE,20190801,358,363.95,347,352.15,2242
DEEPAKFERT,20190801,84.25,87,84.25,86.05,98161
DEEPAKNTR,20190801,279.7,284.15,276.05,282.1,101458
DEEPIND,20190801,102.5,104,101.4,102.5,12694
DELTACORP,20190801,152,153.5,140.6,146.35,1628203
DELTAMAGNT,20190801,38.2,38.2,35.2,37.85,123
DEN,20190801,59,62.15,59,60.25,57701
DENORA,20190801,231.05,247,226.35,241.55,10413
DFMFOODS,20190801,255.05,260,252.15,255.2,16352
DGCONTENT,20190801,8.3,9,7.9,8.6,3092
DHAMPURSUG,20190801,157.1,164.5,157.1,161.4,412425
DHANBANK,20190801,13.75,14.5,13.5,14,256681
DHANUKA,20190801,358.35,364,345,351.4,29320
DHARSUGAR,20190801,6.5,6.65,6.25,6.45,6232
DHFL,20190801,49.8,50.9,47.4,48.65,14257476
DHUNINV,20190801,206.9,217.5,205,205,591
DIAMONDYD,20190801,768,781.15,741.5,776.6,5092
DICIND,20190801,308.2,319.9,298,310.3,1218
DIGJAMLTD,20190801,0.95,0.95,0.95,0.95,50468
DISHTV,20190801,27,27.4,25.3,25.7,31682563
DIVISLAB,20190801,1620.3,1647.5,1597.3,1615.35,470130
DIXON,20190801,2127,2127,1985,1994.35,5124
DLF,20190801,176.95,177.6,170.35,172.4,10107821
DLINKINDIA,20190801,84.3,87.8,83.1,83.65,17653
DMART,20190801,1482.65,1515,1440,1483.6,788582
DNAMEDIA,20190801,0.45,0.5,0.4,0.5,9725
DOLLAR,20190801,192.1,196.45,187,187.4,10814
DOLPHINOFF,20190801,24,24.95,21.9,23.35,71689
DONEAR,20190801,22.9,25.2,22.65,24.4,43318
DPSCLTD,20190801,9.1,10.05,8.85,9.1,24652
DQE,20190801,3.8,3.8,3.5,3.5,1431
DREDGECORP,20190801,326.7,342,322.55,334.45,207726
DRREDDY,20190801,2573,2573,2500.05,2533.75,976249
DSSL,20190801,27.9,29.9,26.15,27.35,2620
DTIL,20190801,185.5,189.35,173.5,179.1,1368
DUCON,20190801,5.75,6.1,5.45,6,50425
DVL,20190801,78.05,81.45,77.55,79.7,8070
DWARKESH,20190801,22.1,22.6,21.65,21.85,173815
DYNAMATECH,20190801,1255,1255,1230,1241.7,540
DYNPRO,20190801,116.05,122.55,116.05,120.45,26946
EASTSILK,20190801,1.05,1.05,1.05,1.05,9434
EASUNREYRL,20190801,3.8,3.8,3.55,3.75,2203
ECLERX,20190801,582,619.95,582,595.7,14617
EDELWEISS,20190801,147,152,142.3,150.35,1353774
EICHERMOT,20190801,15950,16760,15786,16562.8,256828
EIDPARRY,20190801,144,147.8,142.05,144.85,103236
EIHAHOTELS,20190801,292.05,295,265.4,272.45,6945
EIHOTEL,20190801,167.35,167.35,155.55,157.15,73385
EIMCOELECO,20190801,275.6,301,275.6,285.05,1212
EKC,20190801,20.05,20.25,19.5,19.8,43892
ELAND,20190801,6.1,6.4,6.1,6.3,13405
ELECON,20190801,31,31.15,29.5,29.6,50179
ELECTCAST,20190801,12.5,13.2,12.2,12.95,166922
ELECTHERM,20190801,181,192.9,176.05,186.3,9658
ELGIEQUIP,20190801,246.05,250.2,241,241.9,9344
ELGIRUBCO,20190801,15.3,17.9,15.3,16.85,1008
EMAMILTD,20190801,318.4,325.8,316.1,317.5,1334265
EMAMIPAP,20190801,67.6,69.8,66.1,67.25,3457
EMAMIREAL,20190801,44.1,46.95,44.1,45.35,10775
EMCO,20190801,1.6,1.6,1.6,1.6,1917
EMKAY,20190801,57,59.7,56.05,57.45,19340
EMMBI,20190801,129.15,131.95,120,121.85,26311
ENDURANCE,20190801,920,926.95,864.85,907.9,44473
ENERGYDEV,20190801,5.75,5.75,5.5,5.6,6777
ENGINERSIN,20190801,99,100.75,95.95,97.5,1862276
ENIL,20190801,396.75,397.7,385.05,389.6,409
EON,20190801,14.35,14.35,13.35,13.4,9815
EQUITAS,20190801,112,115.9,111.6,114.5,2580466
ERIS,20190801,407.95,421.95,392.6,416.9,76421
EROSMEDIA,20190801,11.4,11.75,11.4,11.4,597597
ESABINDIA,20190801,1097.55,1110.65,1048,1055.05,3922
ESCORTS,20190801,463,467.85,451.1,459.6,2496272
ESSARSHPNG,20190801,8.45,8.45,7.85,7.95,3736
ESSELPACK,20190801,131.15,133.15,131.15,132.8,411257
ESTER,20190801,24.2,25.8,24.2,24.55,9088
EUROCERA,20190801,0.95,0.95,0.9,0.9,12221
EUROMULTI,20190801,0.4,0.4,0.4,0.4,550
EUROTEXIND,20190801,12.5,12.5,12.5,12.5,116
EVEREADY,20190801,73.9,75.25,71.5,71.9,37924
EVERESTIND,20190801,306.15,307.95,299,301.4,19445
EXCEL,20190801,1.25,1.3,1.2,1.2,5411
EXCELCROP,20190801,2670,2721,2666.25,2700.5,830
EXCELINDUS,20190801,845.95,845.95,788,810.8,10439
EXIDEIND,20190801,183.8,185,180.55,182.25,1096843
EXPLEOSOL,20190801,310,311.7,297.25,299.8,5263
FACT,20190801,37.75,38.25,36.6,37.1,117259
FAIRCHEM,20190801,477.2,480.25,468,470.85,5587
FCL,20190801,27.3,27.8,26.5,26.6,85459
FCONSUMER,20190801,28.3,28.8,27.75,28.25,881419
FCSSOFT,20190801,0.3,0.35,0.3,0.35,1412767
FDC,20190801,155.25,157.9,154.15,154.9,23223
FEDERALBNK,20190801,91.9,91.95,87.75,89.5,13254721
FEL,20190801,24,25.15,21.15,23.45,464367
FELDVR,20190801,22.05,23.7,22,23.25,6200
FIEMIND,20190801,365,384.5,365,377.45,9601
FILATEX,20190801,42.35,43.25,41.1,41.9,245137
FINCABLES,20190801,377,384,368.7,380.7,230663
FINEORG,20190801,1390,1433.9,1389.65,1400.2,1763
FINPIPE,20190801,526,531.2,511.8,515.65,70032
FLEXITUFF,20190801,15.9,15.9,13.9,14.85,2135
FLFL,20190801,445.9,451.6,435.55,441.7,46088
FMGOETZE,20190801,529.15,529.15,518,518.5,7290
FMNL,20190801,21.25,23.45,21.25,21.45,22274
FORTIS,20190801,119.6,122.9,116.95,118.65,1841610
FOSECOIND,20190801,1205.9,1222,1160.4,1183.8,375
FRETAIL,20190801,413,420.2,408,412.3,458017
FSC,20190801,512,567.9,490,556.9,18918
FSL,20190801,49,50,48.65,49.4,1001764
GABRIEL,20190801,89.5,90.9,87.35,90.1,77171
GAEL,20190801,135,135,126.1,129.6,20176
GAIL,20190801,128.85,131.1,125.7,128.6,10639265
GAL,20190801,3.4,3.8,3.15,3.6,5103
GALAXYSURF,20190801,1215.05,1220.1,1202.6,1214.15,2493
GALLANTT,20190801,29.95,33,29.05,30,11297
GALLISPAT,20190801,28.6,28.95,28.1,28.4,3265
GAMMNINFRA,20190801,0.35,0.4,0.35,0.35,273969
GANDHITUBE,20190801,346,349.5,338.7,343.35,18223
GANECOS,20190801,275,275,250.25,252.2,5181
GANESHHOUC,20190801,30.4,31,29.1,29.75,16618
GANGESSECU,20190801,37.05,38.1,37.05,38.1,5176
GARDENSILK,20190801,11.5,11.65,10.3,10.75,10094
GARFIBRES,20190801,1110.4,1159.45,1110.4,1116.95,4006
GATI,20190801,53.5,54.75,52.2,52.85,629756
GAYAHWS,20190801,0.65,0.7,0.65,0.7,4920
GAYAPROJ,20190801,139.5,142.05,139.5,141.3,4653
GDL,20190801,108.25,109.75,106.8,107.6,15860
GEECEE,20190801,83.05,92.8,79.05,80.95,9631
GENESYS,20190801,86,90,84.3,86,5218
GENUSPAPER,20190801,4.6,4.75,4.5,4.55,68091
GENUSPOWER,20190801,18.9,20,18.65,19.7,107974
GEOJITFSL,20190801,24.9,24.9,23.7,23.95,189851
GEPIL,20190801,769.85,781.75,760,772.25,8279
GESHIP,20190801,233.6,238.8,233.6,236.2,22419
GET&D,20190801,154.1,154.75,146.5,147,57711
GFLLIMITED,20190801,900.5,910,885,907.6,27389
GFSTEELS,20190801,1.55,1.55,1.55,1.55,2280
GHCL,20190801,206.5,208.9,202.2,208.1,73307
GICHSGFIN,20190801,241.2,245.5,238,240.05,51586
GICRE,20190801,191.45,192.75,183.3,186.5,108280
GILLANDERS,20190801,37.5,37.5,34.05,37,1341
GILLETTE,20190801,7199,7199,7089,7149.4,2678
GINNIFILA,20190801,8.15,8.7,8.05,8.15,26971
GIPCL,20190801,69.9,69.9,67.75,68.1,50904
GKWLIMITED,20190801,656.55,664,631.3,653.1,113
GLAXO,20190801,1198.25,1203.95,1188.05,1194.6,16296
GLENMARK,20190801,422.7,433,417.4,423.2,797884
GLFL,20190801,1.55,1.55,1.55,1.55,2000
GLOBALVECT,20190801,47.75,47.75,43.25,44.15,8935
GLOBOFFS,20190801,6.3,6.35,5.95,5.95,4406
GLOBUSSPR,20190801,105,111.25,103.9,106.3,52353
GMBREW,20190801,390,397.95,385.4,388.55,8959
GMDCLTD,20190801,70.3,70.95,68.75,69.15,91625
GMMPFAUDLR,20190801,1211.4,1211.4,1160,1199.1,6737
GMRINFRA,20190801,14.95,15.25,14.8,15,25465414
GNA,20190801,222.3,226.2,220.1,222.75,29631
GNFC,20190801,210.5,214,205,207.65,151179
GOACARBON,20190801,283.85,291.7,280.1,283.2,76568
GOCLCORP,20190801,236.15,241.95,228.15,231.5,4655
GODFRYPHLP,20190801,696,701.95,681.8,691.25,21048
GODREJAGRO,20190801,436,444.05,433.5,436.45,45703
GODREJCP,20190801,600,620,596.6,603.55,1971966
GODREJIND,20190801,455,464,448.05,453.9,414461
GODREJPROP,20190801,951.5,957,934.2,941.6,201655
GOKEX,20190801,80.55,83.4,76.6,77.15,59319
GOKUL,20190801,12,12.6,11.9,12,1410
GOKULAGRO,20190801,11.8,12.25,11.5,11.9,2232
GOLDBEES,20190801,3059.8,3062,3040,3045.55,19371
GOLDENTOBC,20190801,22.9,24.35,22.35,23.65,4883
GOLDIAM,20190801,90.95,93.9,89.35,90.5,36580
GOLDSHARE,20190801,3094.5,3094.5,3070.05,3084.75,466
GOLDTECH,20190801,9.8,10.3,9.1,10.1,15802
GOODLUCK,20190801,53,61.6,52.6,58.55,69476
GPIL,20190801,183,183.5,180.05,180.2,20040
GPPL,20190801,77.5,78.4,76.5,78,297536
GPTINFRA,20190801,39.35,40,36.15,37.3,26783
GRANULES,20190801,91.65,92.4,90.3,91.6,660106
GRAPHITE,20190801,304.8,319.75,302,308,1521388
GRASIM,20190801,777,783,764.35,774.55,1034634
GRAVITA,20190801,38.05,38.7,36,37.05,71343
GREAVESCOT,20190801,132.2,134.65,127.3,127.8,135699
GREENLAM,20190801,678,699.8,678,688.7,2382
GREENPLY,20190801,125.45,125.45,120.1,121.4,25395
GREENPOWER,20190801,3.2,3.35,3.2,3.2,62661
GRINDWELL,20190801,549.85,549.85,537.95,541.1,4368
GROBTEA,20190801,285,285,265.05,266.25,9
GRPLTD,20190801,952,970,903.05,919.05,116
GRSE,20190801,135.85,142,132.5,135.15,484325
GRUH,20190801,246,248.2,242.1,244.7,1104968
GSCLCEMENT,20190801,17,17,15.6,16.25,11619
GSFC,20190801,79.9,80.4,78.15,79.8,297166
GSKCONS,20190801,7300,7459.9,7300,7378.6,24848
GSPL,20190801,213.5,216.75,207.95,211.1,467793
GSS,20190801,33.35,36.85,33.35,34.7,140372
GTL,20190801,2.2,2.25,2.15,2.15,12078
GTLINFRA,20190801,0.65,0.65,0.6,0.65,716884
GTNIND,20190801,6.15,6.65,6.1,6.65,271
GTNTEX,20190801,7.5,8.1,7.05,7.55,302
GTPL,20190801,80.55,83,77.05,78.4,70181
GUFICBIO,20190801,58.6,59.3,54.6,56.1,24507
GUJALKALI,20190801,414.8,419.5,411.1,415.5,16083
GUJAPOLLO,20190801,123,123,117.05,119.05,110
GUJGASLTD,20190801,171.8,177.35,169.3,170.65,717145
GULFOILLUB,20190801,765.65,789.9,756.45,766.6,2870
GULFPETRO,20190801,37.25,38.35,35.35,37.15,16702
GULPOLY,20190801,34.5,35.95,34.5,35,8981
GVKPIL,20190801,4.8,4.8,4.5,4.75,1148291
HAL,20190801,659.9,661.15,648,651.9,4369
HARITASEAT,20190801,356.6,362.95,349,351.8,6861
HARRMALAYA,20190801,52.45,52.45,45.8,48.3,26276
HATHWAY,20190801,20,20.4,18.8,19.3,94103
HATSUN,20190801,680,690,668.95,678.6,5640
HAVELLS,20190801,640.6,654,638.35,647.75,1742201
HAVISHA,20190801,0.55,0.55,0.55,0.55,2862
HBLPOWER,20190801,20,20,19.15,19.5,96145
HBSL,20190801,7.7,7.7,7.7,7.7,100
HCC,20190801,8.55,8.65,7.95,8.05,2040653
HCG,20190801,116.15,117.9,98.5,101.45,26542
HCL-INSYS,20190801,10.85,11.55,10.45,10.75,841273
HCLTECH,20190801,1029.15,1042.45,1015.1,1021.55,1745006
HDFC,20190801,2115.2,2115.9,2063.8,2086.8,3634666
HDFCAMC,20190801,2160.05,2187.4,2128,2136.4,303073
HDFCBANK,20190801,2229.1,2240,2197,2221.8,4560419
HDFCLIFE,20190801,493,502,481.1,487.95,2626100
HDFCMFGETF,20190801,3167.95,3167.95,3117.1,3135.4,3849
HDFCNIFETF,20190801,1159.65,1161.09,1144.1,1150.4,2464
HDFCSENETF,20190801,3927.02,3927.02,3875,3890,118
HDIL,20190801,11.95,12,11.1,11.5,1767467
HEG,20190801,984.85,1022,975,1006.05,474306
HEIDELBERG,20190801,189.15,195,184,185.5,263109
HERCULES,20190801,82.3,82.4,79.05,79.45,7054
HERITGFOOD,20190801,340,349.95,330,342.3,22804
HEROMOTOCO,20190801,2335,2381,2301.4,2368.55,968967
HESTERBIO,20190801,1500,1540,1441,1524.85,15919
HEXATRADEX,20190801,13,13.35,13,13.35,3015
HEXAWARE,20190801,358.4,364.6,353.2,354.9,322026
HFCL,20190801,19.4,19.75,19,19.15,905756
HGINFRA,20190801,245.5,245.5,231.35,237.3,9929
HGS,20190801,586.6,598.6,586.6,591.95,3898
HIGHGROUND,20190801,1.9,1.9,1.85,1.85,73580
HIKAL,20190801,146.7,151,144,148.1,544959
HIL,20190801,1214.9,1214.9,1102.35,1128.1,5192
HILTON,20190801,9.9,10,9.9,10,611
HIMATSEIDE,20190801,134.45,134.45,125.05,127.95,82958
HINDALCO,20190801,189,189.25,180.3,182.75,11880072
HINDCOMPOS,20190801,170.3,172.95,170.05,170.5,676
HINDCOPPER,20190801,32.1,33.6,31.6,32.1,507507
HINDMOTORS,20190801,5.6,5.6,5.1,5.35,40369
HINDNATGLS,20190801,24.5,24.5,22.25,22.75,543
HINDOILEXP,20190801,115.1,115.95,110.35,114.1,196827
HINDPETRO,20190801,264.5,266,258.2,263.4,3893105
HINDUJAVEN,20190801,289,297.8,275,279.1,11044
HINDUNILVR,20190801,1721,1744.7,1710,1731.3,1072498
HINDZINC,20190801,214.35,216.4,209.5,211.5,567145
HIRECT,20190801,120.1,121,115,116.7,1355
HISARMETAL,20190801,48.7,51.4,41.65,44,2214
HITECH,20190801,193.9,195.5,190,192.25,13373
HITECHCORP,20190801,76.5,76.5,65,69.8,8576
HITECHGEAR,20190801,185.95,192,180.55,189.05,4338
HMVL,20190801,78.3,80.5,76.85,79.65,3449
HNGSNGBEES,20190801,2999.99,3045,2910.01,2915,61
HONAUT,20190801,23153.25,23248,22805.5,22974.25,422
HONDAPOWER,20190801,869.45,910,869.45,884.35,15253
HOTELEELA,20190801,7.45,7.7,7.3,7.6,61292
HOVS,20190801,98,98,91.05,91.05,12095
HPL,20190801,42.1,45,41.8,43.8,13458
HSCL,20190801,81.4,82.8,75.4,76,611877
HSIL,20190801,222.45,222.45,212.85,214.95,81251
HTMEDIA,20190801,24.05,25,23.1,23.25,5964
HUBTOWN,20190801,15.6,16.1,14,14.6,73002
HUDCO,20190801,33.85,34.3,32.9,33.5,703766
IBMFNIFTY,20190801,110,110,110,110,101
IBREALEST,20190801,86.9,89.8,81.8,85.05,5967004
IBULHSGFIN,20190801,535.1,543.9,514.05,521.95,13858800
IBULISL,20190801,107.95,114.8,105.15,105.15,163742
IBVENTURES,20190801,245,248,201.4,220.05,3668346
ICICI500,20190801,145.49,145.49,143.55,144.69,2213
ICICIB22,20190801,34.99,35.18,34.51,34.73,184041
ICICIBANK,20190801,423.25,426.35,410.65,417.05,18269866
ICICIBANKN,20190801,287.53,288.14,280.4,283.21,9250
ICICIGI,20190801,1191.05,1224,1136.3,1151.45,242000
ICICIGOLD,20190801,31.95,31.95,30.55,31.15,27377
ICICILIQ,20190801,1000,1000,999.99,999.99,9730
ICICILOVOL,20190801,85.9,86.07,85.4,85.98,220
ICICIMCAP,20190801,59.8,60.32,59.34,59.82,9261
ICICINF100,20190801,119.26,119.26,117.4,118.49,1263
ICICINIFTY,20190801,121.8,121.8,114.8,115.63,272256
ICICINV20,20190801,53.59,53.71,53.1,53.27,6271
ICICINXT50,20190801,26,26.33,25.77,25.99,26615
ICICIPRULI,20190801,402,410.9,384.25,390.3,5046329
ICICISENSX,20190801,398.7,398.7,389.82,393.76,1804
ICIL,20190801,33.3,33.6,32.85,33.15,47461
ICRA,20190801,3232.7,3232.7,3073,3089.1,24100
ICSA,20190801,1.2,1.2,1.2,1.2,2778
IDBI,20190801,27.55,28.65,27.05,28.25,7668523
IDBIGOLD,20190801,3241,3250.05,3177,3178.95,49
IDEA,20190801,6.9,6.95,6.45,6.65,115818792
IDFC,20190801,35.3,35.7,33.7,34.15,1830774
IDFCFIRSTB,20190801,41.95,42.4,40.6,41.55,14217805
IDFNIFTYET,20190801,114.7,114.7,112,112.2,63
IEX,20190801,141.5,144,139.45,143.5,34456
IFBAGRO,20190801,281,298,276.05,285.1,2033
IFBIND,20190801,604,622,585.5,607.25,22107
IFCI,20190801,7.15,7.55,7.15,7.45,1607544
IFGLEXPOR,20190801,140,147,135,140.8,2858
IGARASHI,20190801,196,196.15,189,189.8,10510
IGL,20190801,304,308.4,300,304.15,1100905
IGPL,20190801,191.8,194,185.5,190.9,12065
IIFL,20190801,118.05,120.15,115.05,116.85,41448
IITL,20190801,56.1,63.9,55,57.1,8221
IMFA,20190801,154.65,156.5,148.1,151.25,14923
IMPAL,20190801,801,830,776.25,816.6,1065
IMPEXFERRO,20190801,0.4,0.4,0.3,0.4,19808
INDBANK,20190801,7.95,7.95,7.45,7.8,21115
INDHOTEL,20190801,142.45,143.75,139.5,140.7,262925
INDIACEM,20190801,86.9,87.45,84.05,86.5,1905727
INDIAGLYCO,20190801,206,209.9,203,204.3,27291
INDIAMART,20190801,1260,1275.85,1200,1217.35,295616
INDIANB,20190801,188,189,183.95,187.1,570304
INDIANCARD,20190801,89.9,90.3,83.8,90.3,1580
INDIANHUME,20190801,283,283,258.3,268.35,22593
INDIGO,20190801,1551,1575,1539,1551.6,882991
INDLMETER,20190801,25.9,25.9,23.65,24.2,7363
INDNIPPON,20190801,306.8,310.5,298.6,302.1,6746
INDOCO,20190801,164.65,166.95,157.1,159.7,14201
INDORAMA,20190801,33.15,33.65,30.25,30.45,22562
INDOSTAR,20190801,298,302.35,291,296.45,15402
INDOTECH,20190801,82.85,86.3,82,82.7,739
INDOTHAI,20190801,21.75,22.8,21.15,21.6,7534
INDOWIND,20190801,3.4,3.4,3,3.15,25087
INDRAMEDCO,20190801,36.05,37.5,35.8,36.65,17757
INDSWFTLAB,20190801,35.25,35.25,32.35,32.6,35857
INDSWFTLTD,20190801,3.65,3.95,3.65,3.95,1137
INDTERRAIN,20190801,80.5,80.5,75,75.75,26079
INDUSINDBK,20190801,1390.1,1435,1365,1398.65,9532030
INEOSSTYRO,20190801,390.4,394,372,378.45,3102
INFIBEAM,20190801,41.5,41.65,40,40.4,1447442
INFOBEAN,20190801,53.65,64.4,53.65,59.1,5958
INFRABEES,20190801,319,319,310.9,315.91,1409
INFRATEL,20190801,245.75,253.95,244,250.95,5097970
INFY,20190801,786.45,788.4,764.4,768.85,10066407
INGERRAND,20190801,592.2,593.1,586.55,591.25,4090
INOXLEISUR,20190801,292.1,296.25,288.1,294.1,122666
INOXWIND,20190801,54.95,56,50.2,51.3,198543
INSECTICID,20190801,660,668,645.2,654.85,12081
INSPIRISYS,20190801,36,39.85,36,37,592
INTEGRA,20190801,0.25,0.25,0.25,0.25,100
INTELLECT,20190801,222.35,228.4,222.35,225.1,222496
INTENTECH,20190801,25,25.7,24.1,24.15,8347
INVENTURE,20190801,10.75,11.45,10.75,11.45,215
IOB,20190801,11.15,11.2,11,11.05,431516
IOC,20190801,137.95,141.9,135.1,136.95,10582005
IOLCP,20190801,194.5,203.7,193.15,195.75,233394
IPAPPM,20190801,434,438.85,432.3,433.7,112417
IPCALAB,20190801,945.8,1004.2,945.8,968.65,750255
IRB,20190801,93.4,95.4,90.8,91.8,611440
IRCON,20190801,358.55,362.55,348.15,350.7,42377
ISEC,20190801,218.1,221.9,205.15,207.45,144269
ISFT,20190801,80,80,76,77.5,2628
ISMTLTD,20190801,4.5,4.85,4.25,4.6,34021
ITC,20190801,270.45,270.7,266.5,267.55,5925611
ITDC,20190801,182,184.7,175.05,177.95,8605
ITDCEM,20190801,75.15,79.9,73.25,73.8,47594
ITI,20190801,75.65,77,75.05,76.7,350089
IVC,20190801,3.2,3.35,3.2,3.25,130747
IVP,20190801,69.65,69.65,69.65,69.65,296
IVRCLINFRA,20190801,0.45,0.5,0.4,0.5,1236750
IVZINGOLD,20190801,3095,3195,3083.05,3130,16
IVZINNIFTY,20190801,1182.75,1182.75,1182.75,1182.75,1
IZMO,20190801,25.15,25.7,24.05,25.05,8857
J&KBANK,20190801,35.45,35.45,34.2,34.95,412472
JAGRAN,20190801,82,82.1,76.05,77.5,286454
JAGSNPHARM,20190801,22.7,23.9,22.2,22.9,5891
JAIBALAJI,20190801,22.45,22.45,21.4,21.4,4695
JAICORPLTD,20190801,75.9,76.25,71.75,73.15,675276
JAMNAAUTO,20190801,41.2,41.4,38.9,39.4,330649
JAYAGROGN,20190801,124.7,130,124.7,125.95,7766
JAYBARMARU,20190801,139.1,145.15,137.95,140.1,21563
JAYNECOIND,20190801,4.3,4.3,4.05,4.2,8694
JAYSREETEA,20190801,44.1,45.35,43.35,44.3,43695
JBCHEPHARM,20190801,370.05,375,369,370.7,26382
JBFIND,20190801,7.9,8.5,7.9,7.9,54419
JBMA,20190801,165,165,156,158.7,17108
JCHAC,20190801,1638.7,1647.75,1593.15,1603.15,2523
JETAIRWAYS,20190801,31.85,35.15,31.85,35.15,214648
JHS,20190801,18.7,19.45,17.2,18.35,68738
JIKIND,20190801,0.4,0.4,0.4,0.4,203
JINDALPHOT,20190801,14.75,15.35,14.2,15.2,2590
JINDALPOLY,20190801,233.65,241.7,228.1,229.85,7573
JINDALSAW,20190801,66.95,68.4,66,66.85,357270
JINDALSTEL,20190801,134.1,134.4,126.55,128.65,17004827
JINDCOT,20190801,2.9,3,2.85,2.85,32351
JINDRILL,20190801,77.05,82.7,76.6,80,13280
JINDWORLD,20190801,68,68.95,66,66.85,50539
JISLDVREQS,20190801,15.9,15.9,14.85,15,12299
JISLJALEQS,20190801,20.4,20.6,19.5,20.05,1562108
JITFINFRA,20190801,7.25,7.45,6.75,6.95,8775
JKCEMENT,20190801,980,980,950.55,955.4,13790
JKIL,20190801,129.4,130.5,121.5,122.5,56542
JKLAKSHMI,20190801,336,336,330.45,332.1,34218
JKPAPER,20190801,109.4,111.4,106.7,108,352215
JKTYRE,20190801,70.85,72.45,69.4,71.2,411117
JMA,20190801,25.4,25.4,23.5,24.7,311
JMCPROJECT,20190801,117,118.45,109.5,113.6,224798
JMFINANCIL,20190801,66.6,67.45,64.5,64.95,235446
JMTAUTOLTD,20190801,1.8,1.8,1.75,1.75,9901
JOCIL,20190801,84.1,96.3,84.1,89.8,1110
JPASSOCIAT,20190801,2.15,2.15,2,2.1,7454449
JPINFRATEC,20190801,1.35,1.35,1.35,1.35,470739
JPOLYINVST,20190801,14.45,15.5,14.45,15.5,278
JPPOWER,20190801,1.75,1.8,1.75,1.75,363042
JSL,20190801,29.5,30,28.6,29.1,147965
JSLHISAR,20190801,66.25,67.45,65.2,65.75,70843
JSWENERGY,20190801,68,69.6,65.85,67.3,1214078
JSWHL,20190801,2399,2500.15,2352.4,2422.55,3013
JSWSTEEL,20190801,235.1,235.8,222.7,225.25,7768510
JTEKTINDIA,20190801,71.3,72.7,69,71.55,92031
JUBILANT,20190801,440,444.8,435,439.45,370027
JUBLFOOD,20190801,1194.4,1216,1181,1188.85,811244
JUBLINDS,20190801,107.25,110.75,103.7,107.45,19850
JUNIORBEES,20190801,270.8,270.8,264.1,266.59,63647
JUSTDIAL,20190801,695.9,713.7,681.15,687.85,2144597
JYOTHYLAB,20190801,154.65,155.9,150.65,153,277015
KABRAEXTRU,20190801,65.15,66,58.5,63.4,24672
KAJARIACER,20190801,469.7,474.85,459.15,466.1,268640
KAKATCEM,20190801,158.05,160.65,152.8,155.55,8239
KALPATPOWR,20190801,481,491.5,470.25,472.65,32344
KALYANIFRG,20190801,173,180.9,164.75,165,350
KAMATHOTEL,20190801,37.5,38.35,36.6,37.75,19971
KAMDHENU,20190801,92.45,99.3,90.55,94.15,59106
KANANIIND,20190801,3.6,3.6,3.6,3.6,255
KANORICHEM,20190801,43.55,44.15,41.85,42.85,12098
KANSAINER,20190801,430.95,430.95,412,420.8,102188
KARDA,20190801,180,189.95,179.95,183.95,114119
KARMAENG,20190801,11.15,11.85,10.45,11.35,1990
KARURVYSYA,20190801,63.2,63.55,61.7,62.65,705041
KAUSHALYA,20190801,0.3,0.3,0.3,0.3,8070
KAYA,20190801,400.05,409.7,377.05,392.6,10939
KCP,20190801,72.35,74.9,71,73.75,32579
KCPSUGIND,20190801,12.45,12.8,12.25,12.65,63403
KDDL,20190801,339.95,339.95,292.5,310.35,2870
KEC,20190801,311.3,312,305,306.5,91885
KECL,20190801,9.2,10.2,9,9.75,59001
KEI,20190801,435,442,429.25,439.85,94463
KELLTONTEC,20190801,16.7,17.55,16.25,17,160285
KERNEX,20190801,20.15,21.8,20.1,21.8,592
KESARENT,20190801,34.95,34.95,32.25,33.8,2271
KESORAMIND,20190801,59.8,60.35,57.55,58.25,109272
KEYFINSERV,20190801,34.4,34.4,34.4,34.4,27
KGL,20190801,0.55,0.55,0.5,0.5,1175479
KHADIM,20190801,224,224,210,211.7,7809
KHAITANLTD,20190801,20.25,20.7,19.65,20.4,376
KICL,20190801,1729.1,1729.1,1682.55,1726,1196
KILITCH,20190801,114.4,114.4,107,108.35,10911
KINGFA,20190801,597.4,606.4,592,601.75,5385
KIOCL,20190801,111.95,114,110,111.2,6748
KIRIINDUS,20190801,481.1,489,470,472.9,56505
KIRLOSBROS,20190801,177,177.2,169,174.95,23682
KIRLOSENG,20190801,170,170,161.35,162.7,12132
KIRLOSIND,20190801,759.95,759.95,712.5,717.35,457
KITEX,20190801,84.7,84.7,80.4,80.9,28442
KKCL,20190801,970,1010,950,984.15,868
KMSUGAR,20190801,6.5,6.7,6.4,6.5,52646
KNRCON,20190801,262.4,274.4,257.2,260.15,39542
KOHINOOR,20190801,15.1,15.4,14.85,15.15,26002
KOKUYOCMLN,20190801,67.5,67.75,65.3,65.75,36882
KOLTEPATIL,20190801,210,212.95,207.5,208.3,17149
KOPRAN,20190801,31.35,31.35,30,30.5,25534
KOTAKBANK,20190801,1505.95,1519,1486,1495.8,2257753
KOTAKBKETF,20190801,295,295.61,287.6,291.26,65608
KOTAKGOLD,20190801,304,305.55,303,303.3,18125
KOTAKNIFTY,20190801,114.25,114.5,112.78,113.86,128857
KOTAKNV20,20190801,55.8,55.8,53.98,54.54,15729
KOTAKPSUBK,20190801,270,274.99,265.15,269.02,3814
KOTARISUG,20190801,8.8,9.3,8.3,9.25,37831
KOTHARIPET,20190801,18.35,18.35,17.25,18.05,16988
KOTHARIPRO,20190801,61.2,62.9,61,61.45,2239
KPITTECH,20190801,80.45,82.5,76.1,79.7,623114
KPRMILL,20190801,563.35,571.6,551.5,555.1,5237
KRBL,20190801,216.2,234,216.2,228.3,247656
KREBSBIO,20190801,73.9,78.5,69.9,74.95,1363
KRIDHANINF,20190801,9.2,9.5,8.7,9.1,81820
KSB,20190801,607.6,618,589.95,595.15,15151
KSCL,20190801,448.5,451.95,439.5,442.35,79504
KSERASERA,20190801,0.15,0.15,0.1,0.1,89188
KSK,20190801,0.6,0.6,0.55,0.55,517940
KSL,20190801,169.9,172,165,166.5,29365
KTIL,20190801,33.75,34,32.2,33.4,4848
KTKBANK,20190801,83.1,85.7,83.1,84.65,1067322
KWALITY,20190801,3.05,3.05,2.9,3,354232
L&TFH,20190801,97.35,100.35,94.2,96.2,10392630
LAKSHVILAS,20190801,48,49.2,44.9,45.4,3940452
LALPATHLAB,20190801,1080.1,1095,1055,1063.9,98452
LAMBODHARA,20190801,33,33,30.75,31.5,4214
LAOPALA,20190801,178.1,179.9,173.8,175.65,6358
LASA,20190801,9.7,10.2,9.7,10.2,5048
LAURUSLABS,20190801,343,343,327.1,332.75,25736
LAXMIMACH,20190801,4059,4076,3980,3995.5,13223
LEMONTREE,20190801,59.95,60.6,56,58.05,1918840
LFIC,20190801,57.5,60.35,57.5,59.6,84
LGBBROSLTD,20190801,224,225,210.05,218.95,5884
LGBFORGE,20190801,2.75,2.8,2.6,2.75,24164
LIBAS,20190801,53.5,53.5,53.5,53.5,4503
LIBERTSHOE,20190801,98,98.9,95.2,96.35,52806
LICHSGFIN,20190801,516.65,518.55,501.2,508.4,1955897
LICNETFGSC,20190801,19.92,19.99,19.26,19.47,1015
LICNETFN50,20190801,116.25,116.25,115.05,115.35,12
LICNETFSEN,20190801,430.1,430.1,401.05,420.41,18
LINCOLN,20190801,144.5,147.25,140.1,141.3,7277
LINCPEN,20190801,193,193.05,185,187,465
LINDEINDIA,20190801,488.65,490.9,476,479.6,15375
LIQUIDBEES,20190801,1000,1000.01,999.33,1000,708512
LIQUIDETF,20190801,1000.01,1000.01,999.99,999.99,58973
LOKESHMACH,20190801,36.75,42.85,36.75,38.3,15705
LOTUSEYE,20190801,17.1,18.5,17.1,17.1,18
LOVABLE,20190801,59.1,61.4,57.3,60.85,19166
LPDC,20190801,2.35,2.35,2.15,2.2,494
LSIL,20190801,0.55,0.55,0.5,0.5,440474
LT,20190801,1380,1386,1339,1358.05,2774996
LTI,20190801,1509.9,1519.95,1494.1,1507.15,66424
LTTS,20190801,1441.05,1473.9,1441.05,1459.4,60194
LUMAXIND,20190801,973.95,989.25,955.2,964,3074
LUMAXTECH,20190801,74.5,77.8,74,75.6,38431
LUPIN,20190801,764,773,746.65,759.05,1016301
LUXIND,20190801,1081.1,1122.4,1077.95,1090.15,46796
LYKALABS,20190801,17.65,17.9,17.2,17.3,12445
LYPSAGEMS,20190801,3.7,3.85,3.55,3.55,5858
M&M,20190801,546,551.8,539.3,548.55,2737518
M&MFIN,20190801,300.85,306.15,291.15,298.6,2087725
M100,20190801,16.6,16.63,16.26,16.48,44657
M50,20190801,108.5,108.5,107,107,341
MAANALU,20190801,73.5,75.3,67.5,71.8,10123
MADHAV,20190801,22.1,23.85,21.6,22.05,1569
MADHUCON,20190801,4,4.2,4,4.15,16536
MADRASFERT,20190801,22.4,23,21,21.35,186499
MAGADSUGAR,20190801,101,104.9,98.05,104.6,44996
MAGMA,20190801,80,86,71.55,73.8,721813
MAGNUM,20190801,4,4.2,3.8,4,2806
MAHABANK,20190801,12.9,13.1,12.55,12.75,438919
MAHAPEXLTD,20190801,77.5,77.9,77.5,77.85,2150
MAHASTEEL,20190801,122.2,127.8,122,122,4161
MAHESHWARI,20190801,253,259.95,252.6,252.85,8260
MAHINDCIE,20190801,175.15,180.95,173.05,176.2,103592
MAHLIFE,20190801,368.6,374.4,364.5,372.45,15406
MAHLOG,20190801,418.15,418.15,390.2,394.5,74281
MAHSCOOTER,20190801,3947.05,4020,3851,3873.65,1960
MAHSEAMLES,20190801,404,419.05,404,410.95,7049
MAITHANALL,20190801,440,447.05,425.55,429.7,20039
MAJESCO,20190801,470,476.4,464.1,467.1,12964
MALUPAPER,20190801,18.5,19,18.5,18.7,1247
MAN50ETF,20190801,111.9,111.9,110.5,110.5,1497
MANAKALUCO,20190801,4.85,4.85,4.5,4.5,28154
MANAKCOAT,20190801,4.3,4.3,3.9,3.95,2363
MANAKSIA,20190801,29.5,31.95,29.4,30.15,23650
MANAKSTEEL,20190801,14.95,17.2,13.65,14.95,27082
MANALIPETC,20190801,19.9,20.05,19.15,19.3,140039
MANAPPURAM,20190801,112.85,115.65,111.8,114.8,5148164
MANGALAM,20190801,34.5,35.3,32.95,32.95,15312
MANGCHEFER,20190801,31.15,31.15,29.75,30.15,13139
MANGLMCEM,20190801,224.9,224.9,214.4,216.7,3511
MANGTIMBER,20190801,7.65,8.05,7.65,8.05,1025
MANINDS,20190801,39.95,40.5,39.45,39.55,27850
MANINFRA,20190801,23.35,24.05,22.55,23.1,40378
MANPASAND,20190801,25.6,25.6,24,24,507641
MANUGRAPH,20190801,15.2,15.6,14.65,15.1,3700
MARALOVER,20190801,17.5,17.5,16.05,16.9,1155
MARATHON,20190801,75.25,75.25,71.55,72.9,5336
MARICO,20190801,366.65,371.4,350.4,362.6,5252286
MARKSANS,20190801,15.85,17.9,15.2,17.25,3604909
MARUTI,20190801,5469.7,5615,5450,5572.6,1134178
MASFIN,20190801,589.95,619.9,581.05,590.4,22868
MASTEK,20190801,376.3,376.3,363.65,366.85,17097
MATRIMONY,20190801,575,597,575,594.65,559
MAWANASUG,20190801,34,35.3,33.05,34.1,97043
MAXINDIA,20190801,60,62.4,60,60.8,31424
MAXVIL,20190801,37.5,38.4,37.15,37.85,15575
MAYURUNIQ,20190801,248.4,250.45,237.65,240.15,10059
MAZDA,20190801,359,368,353,353.5,2028
MBECL,20190801,3,3,3,3,15349
MBLINFRA,20190801,5.4,5.45,4.95,4.95,10923
MCDHOLDING,20190801,17.3,17.3,15.1,16.1,12917
MCDOWELL-N,20190801,588.05,591.7,567.9,575.5,1047139
MCLEODRUSS,20190801,10.65,10.8,10.05,10.35,299090
MCX,20190801,809.7,817.35,785.65,799,244139
MEGASOFT,20190801,6.2,6.2,5.9,6.05,28711
MEGH,20190801,49.7,50.15,48.7,49.55,334131
MENONBE,20190801,64.05,65.9,64.05,64.5,3610
MEP,20190801,30.25,32.95,29.6,32.3,285922
MERCATOR,20190801,2.2,2.2,2.2,2.2,43944
METALFORGE,20190801,6.05,6.45,6.05,6.25,4148
METROPOLIS,20190801,1000,1040,1000,1035,19637
MFSL,20190801,417,420.5,402,406.45,472366
MGL,20190801,808.2,822.95,784,796.6,458291
MHRIL,20190801,223,234.95,213.3,214.8,25672
MIC,20190801,0.55,0.6,0.5,0.6,104339
MIDHANI,20190801,115,116.85,112.8,115.6,40317
MINDACORP,20190801,83.5,87,82,85.35,43597
MINDAIND,20190801,294,301.05,286.35,294.7,139589
MINDTECK,20190801,38.7,38.7,34.3,36,3545
MINDTREE,20190801,716,716,685,691.95,1190224
MIRCELECTR,20190801,11.75,12,11.3,11.55,105014
MIRZAINT,20190801,60.8,61.25,59,59.45,60789
MMFL,20190801,343.3,345.5,331,340.4,11453
MMTC,20190801,19.95,20.2,19.25,19.45,496643
MOHITIND,20190801,6.2,6.2,5.55,5.7,3890
MOHOTAIND,20190801,15.75,15.75,14.3,14.9,2338
MOIL,20190801,135,135.9,132.5,133.4,76409
MOLDTECH,20190801,49.7,49.9,48.35,49.45,9431
MOLDTKPAC,20190801,261,263.5,257.35,259.5,20223
MONSANTO,20190801,1983.25,1989.05,1940.3,1958.8,1259
MONTECARLO,20190801,242.2,246.75,236,239.35,5698
MORARJEE,20190801,12.55,12.6,11.7,12.2,5685
MOREPENLAB,20190801,16.25,16.4,15.9,16.15,302578
MOTHERSUMI,20190801,106,106.8,104.4,105.4,3840895
MOTILALOFS,20190801,526,526,495.1,498.8,178255
MOTOGENFIN,20190801,38.7,38.7,35.75,35.75,1148
MPHASIS,20190801,938,938,905.05,911.65,212172
MPSLTD,20190801,470.05,487.4,468.6,469.65,3665
MRF,20190801,53450,53878.35,53100,53355.6,5918
MRO-TEK,20190801,25.2,25.2,24,24,2450
MRPL,20190801,59,59,54.5,56.55,671311
MSPL,20190801,5.9,6,5.75,5.95,5708
MSTCLTD,20190801,81.15,84,78.2,79.9,18617
MTEDUCARE,20190801,23.5,23.5,23.5,23.5,4613
MTNL,20190801,6.2,6.45,6.15,6.35,1242866
MUKANDENGG,20190801,12.7,12.8,12.35,12.45,4233
MUKANDLTD,20190801,26.35,30.5,26.3,29.6,37537
MUKTAARTS,20190801,37.9,37.9,35.1,35.55,6667
MUNJALAU,20190801,31.1,31.7,30.15,30.55,44409
MUNJALSHOW,20190801,122.3,127,121.45,122.55,9518
MURUDCERA,20190801,13.95,14,13.05,13.6,7937
MUTHOOTCAP,20190801,519.95,564.3,515.95,537.95,5652
MUTHOOTFIN,20190801,601.15,617.9,601.15,610.3,1350687
MVL,20190801,0.2,0.2,0.15,0.2,129413
N100,20190801,535,549,531,536.98,9708
NACLIND,20190801,26.9,27,26.5,26.9,13095
NAGAFERT,20190801,4.15,4.2,4.05,4.05,78501
NAGAROIL,20190801,0.25,0.3,0.25,0.25,1226637
NAGREEKCAP,20190801,6.5,6.6,5.55,6.05,2314
NAGREEKEXP,20190801,13,13.9,11.4,11.8,8125
NAHARCAP,20190801,63,64.65,63,64.65,450
NAHARINDUS,20190801,24.5,26.95,22.5,25.6,11172
NAHARPOLY,20190801,26,26.45,25,25.55,4927
NAHARSPING,20190801,55.3,60,54.9,56.35,6263
NATCOPHARM,20190801,515,519.15,505.3,509.95,55499
NATHBIOGEN,20190801,381.5,381.5,368.15,370.95,7909
NATIONALUM,20190801,45,45.3,44.4,44.85,6275154
NATNLSTEEL,20190801,2.55,2.7,2.55,2.55,15587
NAUKRI,20190801,2243.9,2254.45,2210,2217.15,162793
NAVINFLUOR,20190801,625,642,624,637.85,56668
NAVKARCORP,20190801,19.85,20.6,19.55,20,121258
NAVNETEDUL,20190801,100.3,101.8,99.05,99.6,10150
NBCC,20190801,41.9,44.7,41.85,43.9,13031126
NBIFIN,20190801,1319.15,1319.15,1253,1304.95,964
NBVENTURES,20190801,88.6,93.35,86.15,89.35,225500
NCC,20190801,72.75,74.3,70.1,71.7,5591509
NCLIND,20190801,105.25,109.9,101.45,103.95,13082
NDGL,20190801,501,567.95,495.5,567.95,32
NDL,20190801,27,27.55,26.15,26.65,28226
NDTV,20190801,36.9,40.5,36,37.35,670152
NECCLTD,20190801,6.1,6.4,6,6.35,5771
NECLIFE,20190801,13.7,14.05,13.5,13.6,75398
NELCAST,20190801,36.55,37.45,35.6,36.4,25366
NELCO,20190801,218,226.3,208,216,84687
NEOGEN,20190801,320.25,330.95,320.25,325.6,8351
NESCO,20190801,548.8,550,540.85,543.5,7887
NESTLEIND,20190801,11664,11664,11445,11547,34623
NETF,20190801,111.3,111.3,110.68,110.68,5
NETWORK18,20190801,21.05,21.9,20,21.05,160234
NEULANDLAB,20190801,493.55,498.85,475.1,486.65,5528
NEWGEN,20190801,291,298,282.15,284.75,13418
NEXTMEDIA,20190801,11.1,12.45,11.1,11.75,597
NFL,20190801,32.8,33.1,32.15,32.55,237772
NH,20190801,221.5,226,221.5,223.4,6931
NHPC,20190801,22,22.1,21.7,21.8,1244361
NIACL,20190801,112.25,113.55,110.7,111.6,54908
NIBL,20190801,8.35,8.8,8.25,8.4,6838
NIFTYBEES,20190801,1175,1176,1151.01,1162.73,105743
NIITLTD,20190801,89.55,90.75,88,90.55,137383
NIITTECH,20190801,1199,1210.55,1185.5,1202.7,389327
NILAINFRA,20190801,5,5.05,4.65,4.75,225098
NILASPACES,20190801,1.55,1.6,1.55,1.55,22834
NILKAMAL,20190801,937,944,924.95,934.55,8133
NIPPOBATRY,20190801,422.05,422.1,380,387.4,2768
NITCO,20190801,22.4,22.8,21.7,22.3,44376
NITESHEST,20190801,1.85,1.9,1.8,1.8,14396
NITINFIRE,20190801,0.35,0.35,0.3,0.3,267267
NITINSPIN,20190801,51.2,54.25,50.05,51.05,50379
NKIND,20190801,30.95,30.95,30.5,30.5,75
NLCINDIA,20190801,58.1,58.1,55.5,56,477894
NMDC,20190801,108.4,110.6,107.5,108.65,4160673
NOCIL,20190801,88.95,90.85,83.1,84.95,419808
NOIDATOLL,20190801,2.7,3,2.3,2.85,183193
NRAIL,20190801,173.8,179,168,170.7,24910
NRBBEARING,20190801,102.7,106.9,92.05,93.45,266342
NSIL,20190801,986.15,998.05,980.05,980.05,155
NTL,20190801,0.35,0.35,0.35,0.35,405
NTPC,20190801,126.4,127.75,125.15,126.85,11138203
NUCLEUS,20190801,293.1,298,291.5,296.3,4427
OAL,20190801,171.05,183.9,171.05,175.5,950
OBEROIRLTY,20190801,549.75,574.5,545.75,562.55,519407
OCCL,20190801,1033.25,1035,1023,1033.8,2017
OFSS,20190801,3389.95,3389.95,3250,3261.95,34762
OIL,20190801,157.7,160.45,157.55,159.3,1146139
OILCOUNTUB,20190801,6.5,7.3,6.5,6.7,16067
OISL,20190801,7.7,8.25,7.7,8.1,166411
OLECTRA,20190801,189.75,192,185,189.05,25344
OMAXAUTO,20190801,37.6,39.4,34.8,37.45,34035
OMAXE,20190801,198.7,199.85,198.1,198.5,209121
OMKARCHEM,20190801,5.8,6.1,5.75,6.05,42998
OMMETALS,20190801,14.3,15,13.4,13.85,44373
ONELIFECAP,20190801,7.15,7.15,7.15,7.15,11
ONEPOINT,20190801,17.1,18.6,17.05,18.6,371
ONGC,20190801,138.5,139.75,135.1,136.9,9105690
ONMOBILE,20190801,27.7,27.7,26.8,27.15,28968
ONWARDTEC,20190801,64.75,67.5,64.7,66.6,10843
OPTIEMUS,20190801,60,60,56.95,57.75,158547
OPTOCIRCUI,20190801,2.95,3.3,2.9,3.25,430441
ORBTEXP,20190801,103.5,104.05,102.15,102.55,1103
ORICONENT,20190801,19,19.3,17.9,18.5,80459
ORIENTABRA,20190801,18,18,16.9,17.45,12720
ORIENTALTL,20190801,13.25,15.1,13,13.05,51110
ORIENTBANK,20190801,68,68.8,65.05,66.25,1604038
ORIENTBELL,20190801,113,119.4,111,117.3,4650
ORIENTCEM,20190801,95.1,96,93.7,94.9,124311
ORIENTELEC,20190801,151.95,157.5,149,154.5,538476
ORIENTHOT,20190801,32.25,33.95,31.7,33.65,12131
ORIENTPPR,20190801,23.5,24.5,23.35,24.25,934411
ORIENTREF,20190801,187.85,187.85,170.5,171.9,10965
ORISSAMINE,20190801,648.9,665,621,630.2,5670
ORTEL,20190801,1.05,1.05,1.05,1.05,16575
ORTINLABSS,20190801,10.25,10.3,10.25,10.3,4288
OSWALAGRO,20190801,6.1,7.2,6,6.8,40928
PAGEIND,20190801,18104,18502.8,18070.4,18435.55,20586
PAISALO,20190801,410.9,413.95,403.1,409.95,5711
PALASHSECU,20190801,40.1,40.9,40,40.05,6207
PALREDTEC,20190801,21.8,21.8,19.95,20.3,5695
PANACEABIO,20190801,122,124.4,118.45,119.25,13163
PANAMAPET,20190801,71.5,76.55,71.5,74.85,16935
PAPERPROD,20190801,223.1,225.75,220.1,221.75,9764
PARABDRUGS,20190801,0.55,0.65,0.55,0.65,1408
PARACABLES,20190801,9.35,9.35,8.65,8.7,38749
PARAGMILK,20190801,227,234,218,221.2,463229
PARSVNATH,20190801,3.3,3.45,3.15,3.2,99329
PATELENG,20190801,13.7,13.7,11.75,12.05,252385
PATINTLOG,20190801,21.9,21.9,19.5,20.15,32876
PATSPINLTD,20190801,6.7,7,6.25,6.55,6021
PCJEWELLER,20190801,34.4,36,33.9,35.1,8384645
PDMJEPAPER,20190801,11.4,12.15,10.2,10.85,186366
PDPL,20190801,3.3,3.35,3.3,3.3,1665
PDSMFL,20190801,321.7,339.4,320,332.4,1149
PEARLPOLY,20190801,10.7,10.7,10.2,10.5,5029
PEL,20190801,1799,1807.85,1718.35,1765.4,1318803
PENIND,20190801,26.7,26.7,26,26.15,67502
PENINLAND,20190801,5.25,5.3,4.95,5,145120
PERSISTENT,20190801,525,525.1,504.75,517.95,129194
PETRONET,20190801,235.9,237.9,233.2,235.7,1292409
PFC,20190801,109.1,109.4,105.4,106.4,6653271
PFIZER,20190801,3001,3040.05,2831,2996.05,64718
PFOCUS,20190801,43.95,43.95,39,39.25,21047
PFS,20190801,13.5,13.7,13.3,13.5,449764
PGEL,20190801,44.85,46.4,41.65,42.55,60403
PGHH,20190801,11150,11150,10605,10749.55,17227
PGHL,20190801,4719.95,4875.45,4669.2,4737,41441
PGIL,20190801,147.4,151.4,145,146.1,1693
PHILIPCARB,20190801,119.4,124.75,117,121.3,737139
PHOENIXLTD,20190801,637.3,659.65,637.3,647.7,285322
PIDILITIND,20190801,1243.45,1244.5,1198.35,1211.4,743010
PIIND,20190801,1099.65,1128.1,1087.3,1115.45,139428
PILANIINVS,20190801,2000,2025,1900,1910.65,2614
PILITA,20190801,9,9.25,8.15,8.5,227022
PIONDIST,20190801,114.4,119.8,114.4,116.3,1729
PIONEEREMB,20190801,20.8,20.8,19.8,19.8,2272
PIRPHYTO,20190801,27.35,27.35,24.8,25.4,283
PITTIENG,20190801,37,37.25,34.15,35.25,13013
PKTEA,20190801,122.9,122.9,116.85,117.4,241
PLASTIBLEN,20190801,168.95,169.95,161.1,169,2209
PNB,20190801,69,69.2,66.4,67.5,21663053
PNBGILTS,20190801,36.2,36.85,35.3,35.9,185324
PNBHOUSING,20190801,705,728,695,714.45,963664
PNC,20190801,15.9,15.9,14.5,14.95,8746
PNCINFRA,20190801,180.2,185,178.7,184,83142
PODDARHOUS,20190801,455.95,455.95,412.55,454,862
PODDARMENT,20190801,144.5,150,144,145.2,4697
POKARNA,20190801,128,128,120.6,122.4,10500
POLYCAB,20190801,563,575,557,564.45,58006
POLYMED,20190801,174.2,176.1,173,173.55,2681
POLYPLEX,20190801,458.8,467,449.65,452.45,44838
PONNIERODE,20190801,103.35,108.75,97,107.1,4280
POWERGRID,20190801,211.95,216.25,209.8,214,15226320
POWERMECH,20190801,940,958,905.5,936.85,22130
PPAP,20190801,166.5,172,162.1,168.15,2224
PPL,20190801,70.15,74,68.15,70.7,20841
PRABHAT,20190801,66.05,68,64.75,65.25,121750
PRADIP,20190801,0.85,0.85,0.85,0.85,71
PRAENG,20190801,6.75,6.8,6.4,6.55,3866
PRAJIND,20190801,104.6,108.5,103.95,107.4,1160914
PRAKASH,20190801,48.1,50.65,48.1,49,245224
PRAKASHSTL,20190801,0.25,0.25,0.2,0.25,6928
PRAXIS,20190801,77.25,80,77.25,77.9,5152
PRECAM,20190801,40.05,42.1,40,40.2,19597
PRECOT,20190801,35,35,32.4,34.85,222
PRECWIRE,20190801,162.25,165.9,162,163.9,5429
PREMEXPLN,20190801,166.65,174.8,162,166.3,7120
PREMIER,20190801,2.8,2.95,2.8,2.8,2027
PREMIERPOL,20190801,22.3,22.45,20.2,21.65,1467
PRESSMN,20190801,21.05,21.9,21.05,21.25,3634
PRESTIGE,20190801,253.5,267.7,243.35,260.65,195224
PRICOLLTD,20190801,24.7,24.8,23.25,23.45,83714
PRIMESECU,20190801,37.75,38,37.25,38,51725
PROSEED,20190801,0.3,0.3,0.3,0.3,310
PROVOGE,20190801,1.05,1.05,1.05,1.05,790
PROZONINTU,20190801,18,18,17,17.1,5376
PRSMJOHNSN,20190801,92,92.55,90.6,91.3,123891
PSB,20190801,23.1,27.65,22.7,23.45,82211
PSL,20190801,0.6,0.7,0.6,0.65,27183
PSPPROJECT,20190801,480.05,488.3,471.55,482.85,9143
PSUBNKBEES,20190801,304.41,304.41,291.55,297.37,2726
PTC,20190801,56,56.7,55.4,56.3,302363
PTL,20190801,32.4,34,32.4,33.7,12052
PUNJABCHEM,20190801,550,567.1,542.3,552.85,8463
PUNJLLOYD,20190801,1.2,1.25,1.2,1.25,231060
PURVA,20190801,60.25,63,60.25,62.4,110082
PVR,20190801,1504,1528,1468,1491,818955
QGOLDHALF,20190801,1527,1527.1,1516,1516.25,751
QNIFTY,20190801,1132.1,1132.1,1127,1127,62
QUESS,20190801,434,463,431,454.65,711536
QUICKHEAL,20190801,122.5,123.3,114.3,116.15,114667
QUINTEGRA,20190801,0.45,0.55,0.45,0.45,7319
RADAAN,20190801,1.3,1.35,1.25,1.35,12388
RADICO,20190801,295.05,304.8,295.05,299.55,253085
RADIOCITY,20190801,47.35,47.35,44.2,44.65,11549
RAIN,20190801,89,90.85,87,87.95,426403
RAJESHEXPO,20190801,691.6,696.9,684.65,685.15,204760
RAJSREESUG,20190801,19.75,19.75,18.6,18.85,3284
RALLIS,20190801,158,161.6,156.25,158.15,158599
RAMANEWS,20190801,16.55,16.6,15.9,16,3533
RAMASTEEL,20190801,60,60.5,57,57.6,13409
RAMCOCEM,20190801,740,740,699.2,717.9,440152
RAMCOIND,20190801,166,171.95,161,168.9,44333
RAMCOSYS,20190801,194.55,195.85,191.5,192.7,2882
RAMKY,20190801,72.6,72.6,67.5,68.7,50844
RANASUG,20190801,2.35,2.4,2.25,2.3,135187
RANEENGINE,20190801,255,263.9,255,255.85,1970
RANEHOLDIN,20190801,929,944.9,905,932.05,1596
RATNAMANI,20190801,932.95,932.95,903,914.1,1057
RAYMOND,20190801,647.05,658.35,631.5,638.05,550743
RBL,20190801,509.25,512.65,492.2,497.3,10932
RBLBANK,20190801,395,407.8,387.1,395.45,6268517
RCF,20190801,49.4,49.6,47.15,48.15,681317
RCOM,20190801,1.4,1.45,1.4,1.4,4758637
RECLTD,20190801,139.8,141,134.1,136.3,4328253
REDINGTON,20190801,108,110,105,106.1,129624
REFEX,20190801,89.85,89.85,89.85,89.85,7792
REGENCERAM,20190801,1.9,1.9,1.9,1.9,17
RELAXO,20190801,411.1,434.1,411.1,427.2,48360
RELCAPITAL,20190801,51.8,54.2,49,50.3,29724756
RELCNX100,20190801,114.63,114.63,113.8,114.11,160
RELCONS,20190801,47.63,48.03,47.28,48.03,5199
RELDIVOPP,20190801,28.57,28.79,28.48,28.63,262
RELIANCE,20190801,1163.4,1188.2,1150.35,1180.25,10344862
RELIGARE,20190801,34.8,34.9,33,33.35,102566
RELINFRA,20190801,47,52.8,46.7,50.1,48356350
RELNV20,20190801,553,553,541.56,548.19,1422
REMSONSIND,20190801,85.05,85.2,80,81.65,6065
RENUKA,20190801,7.8,7.95,7.6,7.75,357288
REPCOHOME,20190801,335,335,319.25,322.5,38077
REPRO,20190801,522.05,522.05,500.55,503.7,1364
RESPONIND,20190801,92,94.8,89.9,91.05,178054
RETFMID150,20190801,57.55,57.96,56.9,57.4,315637
REVATHI,20190801,340,350,337.45,342,150
RGL,20190801,238,249.9,232.95,237.2,9309
RHFL,20190801,10,10.35,9.7,9.95,389457
RICOAUTO,20190801,45.5,46.15,43.5,44,356716
RIIL,20190801,237.25,237.8,227.55,233,202529
RITES,20190801,302,305.5,299.4,300.55,216283
RKDL,20190801,6.7,6.8,6.4,6.7,351
RKFORGE,20190801,451,465,443.15,455.25,25553
RMCL,20190801,4.7,5,4.7,4.9,65523
RML,20190801,225.8,227,208.15,219.7,11893
RNAM,20190801,227.3,227.75,227,227.25,1011121
RNAVAL,20190801,2.4,2.4,2.35,2.35,602683
ROHITFERRO,20190801,0.9,0.95,0.9,0.95,17706
ROHLTD,20190801,65.8,68,64.6,65.2,17002
ROLLT,20190801,2.95,2.95,2.95,2.95,12354
ROLTA,20190801,4.65,4.65,4.45,4.45,186179
ROSSELLIND,20190801,36.5,39.3,34.55,36.8,1554
RPGLIFE,20190801,194,195.95,174.05,184.35,72789
RPOWER,20190801,3.55,3.8,3.35,3.5,33746996
RPPINFRA,20190801,108,109.9,94,95.95,30211
RRSLGETF,20190801,20.03,20.03,19.98,19.99,6662
RSSOFTWARE,20190801,17.85,18.25,17.4,17.8,23413
RSWM,20190801,131.2,133.85,125,128.25,13206
RSYSTEMS,20190801,43.55,43.95,40.15,41.5,7715
RTNINFRA,20190801,1.85,1.85,1.55,1.7,277509
RTNPOWER,20190801,1.35,1.4,1.3,1.35,548217
RUBYMILLS,20190801,165,169.7,151,153.1,19801
RUCHINFRA,20190801,2.55,2.55,2.45,2.55,60571
RUCHIRA,20190801,73,74.2,71.9,72.35,15514
RUCHISOYA,20190801,4.7,4.7,4.7,4.7,2245597
RUPA,20190801,181.5,185.95,179.4,181.15,13375
RUSHIL,20190801,148.25,160,148.25,148.25,8046
RVNL,20190801,23.4,24.15,23.3,23.8,3419089
SABTN,20190801,2.4,2.4,2.25,2.3,9464
SADBHAV,20190801,140,142.65,114.5,132.4,1553955
SADBHIN,20190801,67.15,67.25,62.1,63.85,64310
SAGARDEEP,20190801,58.4,58.4,53.7,55.9,137
SAGCEM,20190801,583,585,562.45,577.9,3388
SAIL,20190801,42.3,42.55,41.4,42.1,15751851
SAKAR,20190801,59.45,59.45,56.1,57,1438
SAKHTISUG,20190801,8.2,8.5,8,8.1,13665
SAKSOFT,20190801,255.7,262.75,254.1,259.2,6019
SAKUMA,20190801,12.85,12.85,11.6,11.6,669372
SALASAR,20190801,136.6,138.9,131.5,134.8,29641
SALONA,20190801,80.7,81.95,72.15,79.4,106
SALSTEEL,20190801,2.75,3,2.7,2.95,7966
SALZERELEC,20190801,107.1,110,105.25,106.9,5132
SAMBHAAV,20190801,3.15,3.15,2.95,3,5906
SANCO,20190801,16.3,16.4,15.4,16.3,25113
SANDESH,20190801,604.05,607.05,603.05,606.8,416
SANDHAR,20190801,260,265,256,260.45,5976
SANGAMIND,20190801,38.2,41.15,37.1,37.95,17074
SANGHIIND,20190801,56.65,57.2,55.2,55.55,18731
SANGHVIFOR,20190801,19.15,19.15,18.4,18.65,121
SANGHVIMOV,20190801,98.3,99.9,96,98.95,13667
SANGINITA,20190801,76.8,80.6,73.25,79.85,42060
SANOFI,20190801,6101.65,6150,5940,6125.55,80142
SANWARIA,20190801,5.45,5.45,5.2,5.4,2969947
SARDAEN,20190801,169.4,172.45,161,163.95,24476
SAREGAMA,20190801,525,530.25,501.25,509,18708
SARLAPOLY,20190801,23.5,24.65,22.75,23.1,28400
SASKEN,20190801,499.75,529.9,492.15,502.1,7187
SASTASUNDR,20190801,106,106,100,101,823
SATHAISPAT,20190801,4.45,4.5,4.4,4.5,2788
SATIA,20190801,642,644.95,641.5,643.85,974
SATIN,20190801,265.1,275.15,261,266.85,12841
SBIETFQLTY,20190801,92,93.2,89.9,90.16,1708
SBILIFE,20190801,790.35,803.6,752.55,777,789834
SBIN,20190801,330.8,331.5,311.35,317.15,40853304
SCAPDVR,20190801,0.6,0.6,0.5,0.6,8953
SCHAEFFLER,20190801,4055.05,4217.8,4055.05,4138.15,4063
SCHAND,20190801,65.9,65.9,62.1,63.1,6189
SCHNEIDER,20190801,77.75,77.75,75.05,76,35025
SCI,20190801,28.65,28.9,26.4,26.9,789796
SDBL,20190801,133.05,137,130.75,132.95,7571
SEAMECLTD,20190801,421.95,421.95,410,412.4,9063
SELAN,20190801,146.3,149.9,146.3,148.85,13532
SELMCL,20190801,0.7,0.75,0.65,0.65,28363
SEPOWER,20190801,3.25,3.25,3.25,3.25,120
SEQUENT,20190801,69.4,69.75,68,68.85,143076
SESHAPAPER,20190801,903,903,840,853.65,1804
SETCO,20190801,15.85,15.85,14.25,14.55,57342
SETF10GILT,20190801,195,195,194,194.85,28
SETFGOLD,20190801,3100,3130,3090.6,3112.05,866
SETFNIF50,20190801,114,114,112.09,112.84,238277
SETFNIFBK,20190801,292.11,292.11,283.85,287.11,112093
SETFNN50,20190801,268,273.1,261,264.66,15179
SETUINFRA,20190801,2.2,2.35,2.15,2.2,182372
SEYAIND,20190801,439,439,402,404.75,12109
SFL,20190801,1241.05,1252,1211.25,1221.45,1991
SGL,20190801,11.45,11.45,10.6,11.15,9203
SHAHALLOYS,20190801,9.75,9.8,8.05,8.6,3492
SHAKTIPUMP,20190801,284.05,288.2,274.1,277.65,22748
SHALBY,20190801,86.5,88.3,85.05,86,50702
SHALPAINTS,20190801,67,67.9,65.3,65.85,12579
SHANKARA,20190801,281.1,286,271.05,274.3,49897
SHANTIGEAR,20190801,100.95,100.95,96.05,97.8,5932
SHARDACROP,20190801,265.15,274.95,265.15,269.8,3708
SHARDAMOTR,20190801,934.3,965,902.55,938.85,5422
SHARIABEES,20190801,242.11,245.17,242.08,244.38,94
SHEMAROO,20190801,332.05,339,331.3,333.3,3977
SHILPAMED,20190801,350.4,356,348.3,352.35,46773
SHIRPUR-G,20190801,15.6,15.9,15.1,15.65,81917
SHIVAMAUTO,20190801,19.6,19.6,18.1,18.8,38939
SHIVAMILLS,20190801,36.5,39.5,36.5,36.75,1166
SHIVATEX,20190801,108.55,119.9,108.55,118.7,1671
SHK,20190801,115.7,116,111.1,113.35,17454
SHOPERSTOP,20190801,372,372,342,352.85,30536
SHREECEM,20190801,20063,20150,19691,20001.75,48049
SHREEPUSHK,20190801,88.1,88.15,85.25,86.6,9695
SHREERAMA,20190801,4.5,4.7,4.3,4.5,2873
SHREYANIND,20190801,109.15,110.9,105.7,107.25,16981
SHREYAS,20190801,119.5,125.4,110.05,112.35,4354
SHRIPISTON,20190801,755,755,724,743.5,147
SHRIRAMCIT,20190801,1364.45,1406,1360.95,1369.25,54957
SHRIRAMEPC,20190801,8.3,8.3,7.9,7.95,81532
SHYAMCENT,20190801,3.35,3.35,2.65,2.65,205163
SICAGEN,20190801,22.3,22.3,21.15,21.25,52332
SICAL,20190801,55,56.95,52.15,52.15,465269
SIEMENS,20190801,1140,1151.95,1102,1119.5,391524
SIGIND,20190801,22.55,24.65,22.55,23.15,3444
SIL,20190801,14.1,14.1,13.9,14.05,125
SILINV,20190801,147.5,156,142.05,145.1,999
SIMBHALS,20190801,6.2,6.2,5.8,6,5047
SIMPLEXINF,20190801,76.9,76.95,70.2,72.2,53755
SINTEX,20190801,2.35,2.4,2.25,2.25,1997500
SIRCA,20190801,162,179.7,162,175,1202
SIS,20190801,829,846.95,819.45,825.2,8979
SITASHREE,20190801,0.45,0.45,0.4,0.45,5011
SITINET,20190801,2.1,2.1,2.1,2.1,43484
SIYSIL,20190801,245.6,260,245.6,250.2,23763
SJVN,20190801,24.6,25.05,24.35,24.5,1778433
SKFINDIA,20190801,1844.45,1864.95,1825.05,1840.25,53373
SKIL,20190801,5.7,5.75,5.7,5.7,9963
SKIPPER,20190801,52.65,54.65,50.2,50.75,32718
SKMEGGPROD,20190801,30.55,30.85,29.1,29.5,9170
SMARTLINK,20190801,90,90,90,90,1439
SMLISUZU,20190801,575.35,590.85,560,576.75,16119
SMPL,20190801,0.25,0.35,0.25,0.25,35354
SMSLIFE,20190801,336.9,352.35,325,337.65,1481
SMSPHARMA,20190801,49.85,49.85,48.1,49.05,106309
SNOWMAN,20190801,29.3,29.65,27.35,28.4,131622
SOBHA,20190801,551,554.4,518,520.6,131268
SOLARA,20190801,332.35,341.95,320.3,327.35,25141
SOLARINDS,20190801,1116.95,1128.5,1085,1091.8,11936
SOMANYCERA,20190801,342.9,361.95,330.15,338.05,8453
SOMICONVEY,20190801,12.9,12.9,12,12,2178
SONATSOFTW,20190801,323,323,309.05,311.6,76452
SORILINFRA,20190801,108,115,105.5,105.5,56235
SOTL,20190801,977,1002.9,977,986,99
SOUTHBANK,20190801,12.35,12.35,11.95,12,9102924
SOUTHWEST,20190801,18.2,19.5,17.8,17.8,1902
SPAL,20190801,249.5,249.8,238,242.85,1997
SPARC,20190801,158.45,161.3,156.85,159.85,424340
SPCENET,20190801,1,1.05,0.95,0.95,1451
SPECIALITY,20190801,63.8,68,63.8,67.4,14625
SPENCERS,20190801,68.35,70.15,60.4,61.05,661031
SPENTEX,20190801,0.55,0.55,0.45,0.5,132114
SPIC,20190801,19.45,20.35,18.65,18.85,58111
SPICEMOBI,20190801,6.65,6.75,6.35,6.75,595
SPLIL,20190801,34.1,36.05,34.1,34.55,12269
SPMLINFRA,20190801,12.2,12.6,12.1,12.1,16610
SPTL,20190801,5.2,5.2,4.9,4.95,718195
SPYL,20190801,0.2,0.3,0.2,0.25,11375
SREEL,20190801,135.05,142,131.65,138.55,2626
SREINFRA,20190801,11.35,12.35,11.35,12,908455
SRF,20190801,2686.1,2705,2566.55,2638.7,290887
SRHHYPOLTD,20190801,94.55,97,93.5,95.15,2467
SRIPIPES,20190801,168,169.05,164.4,165.95,53854
SRTRANSFIN,20190801,969,984.7,963.3,967.35,1274941
SSWL,20190801,773.1,789.3,772,782.55,10748
STAMPEDE,20190801,0.7,0.7,0.65,0.7,8401
STAR,20190801,385.45,405,380.7,400.8,3114849
STARCEMENT,20190801,100,100.05,93.15,96.25,102220
STARPAPER,20190801,84.85,88,84.2,86.7,21203
STCINDIA,20190801,90.7,93.25,90,90.9,79668
STEELCITY,20190801,32,32,30.7,31.05,200285
STEELXIND,20190801,11.6,11.65,11,11.05,7274
STEL,20190801,66.95,68.55,60.95,63.5,8830
STERTOOLS,20190801,170.8,177.75,165.05,167.75,1697
STRTECH,20190801,149,151.8,146.5,149.1,828009
SUBCAPCITY,20190801,6.7,6.7,6.7,6.7,10
SUBEX,20190801,5.3,5.6,5.25,5.45,523123
SUBROS,20190801,188,191.5,178,179.85,14453
SUDARSCHEM,20190801,329.65,332,323,324.75,15910
SUJANAUNI,20190801,0.1,0.15,0.1,0.15,36823
SUMEETINDS,20190801,2.8,3.05,2.75,2.75,134235
SUMIT,20190801,19.6,24,19.6,23.1,21092
SUMMITSEC,20190801,421,426,404.1,414.1,1003
SUNCLAYLTD,20190801,2145,2196,2022,2115.9,794
SUNDARAM,20190801,1.55,1.55,1.45,1.45,257111
SUNDARMFIN,20190801,1525,1525,1483,1501.1,9072
SUNDARMHLD,20190801,74.1,74.95,72.5,73.35,24792
SUNDRMBRAK,20190801,251.85,264.9,250,256.3,564
SUNDRMFAST,20190801,435,438.9,424.9,431.7,39323
SUNFLAG,20190801,28,29.1,27.25,27.9,43977
SUNPHARMA,20190801,424.8,427.75,418,425.1,3635110
SUNTECK,20190801,388.95,397.5,376.05,393.85,146441
SUNTV,20190801,469.8,479,451.65,457.75,1900537
SUPERHOUSE,20190801,60.5,64.3,60.5,62.45,3419
SUPERSPIN,20190801,4.35,4.45,4.25,4.3,14775
SUPPETRO,20190801,179.05,179.05,170,172.2,20845
SUPRAJIT,20190801,188.1,190.9,170.15,177.65,626928
SUPREMEIND,20190801,1058,1070,1040.35,1049.85,16696
SUPREMEINF,20190801,18.6,18.6,18.4,18.4,3353
SURANASOL,20190801,5.95,6.45,5.95,6.15,19308
SURANAT&P,20190801,4.15,4.15,3.8,3.9,3247
SURYALAXMI,20190801,20.3,21.6,20.3,21,1333
SURYAROSNI,20190801,189.3,193,186.8,191.7,52796
SUTLEJTEX,20190801,27,27.75,26.65,27.6,6477
SUVEN,20190801,226.3,232.95,226.3,230.8,90838
SUZLON,20190801,4.15,4.4,4.05,4.2,9041020
SWANENERGY,20190801,103.4,105,103.35,104.55,135160
SWARAJENG,20190801,1090,1090,1040,1044.15,2500
SWELECTES,20190801,194.2,194.25,179.85,181.9,5547
SYMPHONY,20190801,1214.5,1284.5,1199.25,1272.35,70651
SYNCOM,20190801,1,1.1,1,1,4737
SYNDIBANK,20190801,32.1,32.3,31.25,31.6,1178929
SYNGENE,20190801,303.85,304.95,292.55,298.95,202447
TAINWALCHM,20190801,48.25,50.65,48.15,49,1556
TAJGVK,20190801,166.4,167.3,158.05,162.4,15337
TAKE,20190801,95.5,98.75,95.15,96.85,165720
TALBROAUTO,20190801,106.5,108.35,103,104.7,7999
TALWALKARS,20190801,17.1,17.1,17.1,17.1,8240
TALWGYM,20190801,31.4,31.4,31.4,31.4,4719
TANLA,20190801,55.6,58.4,55.6,55.6,798940
TANTIACONS,20190801,2,2,2,2,2350
TARAJEWELS,20190801,0.6,0.7,0.6,0.7,6910
TARAPUR,20190801,5.15,5.15,5.15,5.15,10
TARMAT,20190801,27.8,27.8,26.15,26.8,5045
TASTYBITE,20190801,8330,8625,8300,8510.3,634
TATACHEM,20190801,576.95,582,563.15,566.65,438718
TATACOFFEE,20190801,75,76.6,74.05,75.3,190972
TATACOMM,20190801,469.2,475,452.05,456,86299
TATAELXSI,20190801,634,638.5,609,615,893290
TATAGLOBAL,20190801,252,262.5,250.5,258.75,5362278
TATAINVEST,20190801,822,823,817,817.75,9266
TATAMETALI,20190801,527.9,527.9,501.15,505.2,20989
TATAMOTORS,20190801,135.5,136.3,127.55,129.55,38991424
TATAMTRDVR,20190801,64.95,65.45,61.4,62.75,4795330
TATAPOWER,20190801,60.3,60.85,58.5,59.75,6467008
TATASPONGE,20190801,456,458,446.1,452.3,46057
TATASTEEL,20190801,427.5,431.9,414.8,420,9421985
TATASTLBSL,20190801,26.35,26.45,25.5,25.7,605347
TBZ,20190801,35.05,35.85,34.5,34.85,30885
TCI,20190801,262.25,284.4,255.1,263.7,15713
TCIDEVELOP,20190801,331,368.4,327.05,333.05,49
TCIEXP,20190801,568.65,579,543.6,570,10298
TCIFINANCE,20190801,10.45,11.85,9.4,10.25,20774
TCNSBRANDS,20190801,712.05,727.85,687,699.95,26463
TCPLPACK,20190801,302.35,307.95,290,296.2,1638
TCS,20190801,2200,2217.5,2166.25,2180.05,2375236
TDPOWERSYS,20190801,146.1,152.7,143.15,144,9925
TEAMLEASE,20190801,2659,2710.05,2659,2699.45,15004
TECHM,20190801,632.05,633.45,619,625.65,3982949
TECHNOE,20190801,242,261.95,242,255.75,2232
TECHNOFAB,20190801,14.35,15.75,14.35,14.75,3963
TEJASNET,20190801,92.4,94.5,89.1,90.5,94790
TERASOFT,20190801,22.5,25.4,20.15,25.4,57958
TEXINFRA,20190801,35.55,37,35.5,36.35,2979
TEXMOPIPES,20190801,14.65,14.95,14,14.15,30712
TEXRAIL,20190801,46.9,48.8,46.55,47.9,149487
TFCILTD,20190801,58.9,59,57.7,57.75,188078
TFL,20190801,4.65,4.65,4.65,4.65,101
TGBHOTELS,20190801,4.5,4.65,4.4,4.45,8686
THANGAMAYL,20190801,292.95,341.85,276.05,316.4,121603
THEINVEST,20190801,130,132.35,125,132.35,6
THEMISMED,20190801,156.9,156.9,145.05,145.05,3126
THERMAX,20190801,1096.1,1103,1081.05,1099.3,91240
THOMASCOOK,20190801,185.1,189,177,180,396692
THOMASCOTT,20190801,7.6,7.6,7.6,7.6,500
THYROCARE,20190801,441.4,454.9,431.45,449.3,6539
TI,20190801,12.85,13.2,12.5,12.75,37812
TIDEWATER,20190801,4380,4450,4380,4430.4,879
TIIL,20190801,315.1,326.05,312.1,320.25,1549
TIINDIA,20190801,350.95,361,342.65,357.5,42536
TIJARIA,20190801,11.5,11.5,9.9,10.05,4491
TIL,20190801,208,211.85,195.6,199.6,6958
TIMESGTY,20190801,35.35,35.35,35.35,35.35,1
TIMETECHNO,20190801,78.7,81.6,77.4,78.5,116045
TIMKEN,20190801,665.25,684,650,654.55,8869
TINPLATE,20190801,111.25,113.55,108.5,109.95,176672
TIPSINDLTD,20190801,55.5,57,54.6,54.6,414
TIRUMALCHM,20190801,62,64.15,61.5,63.15,118967
TITAN,20190801,1052.1,1069.35,1041.4,1057.3,2321381
TMRVL,20190801,10.6,10.6,9.6,9.85,12052
TNPETRO,20190801,35.45,35.8,34.1,34.75,387754
TNPL,20190801,156.35,158.95,152.5,154.1,29026
TNTELE,20190801,1.5,1.5,1.5,1.5,50
TOKYOPLAST,20190801,47.2,51.6,47.2,51,5799
TORNTPHARM,20190801,1676,1681.65,1653.1,1667.9,227702
TORNTPOWER,20190801,304.45,305.8,299.15,303.75,522164
TPLPLASTEH,20190801,108,117.5,102.15,105.15,13266
TREEHOUSE,20190801,5.1,5.5,5.1,5.45,11323
TREJHARA,20190801,12,13.65,12,13,10686
TRENT,20190801,405,427.2,402,421.2,667601
TRF,20190801,102,102.8,94.1,94.7,24066
TRIDENT,20190801,53,54.5,52.85,54,323595
TRIGYN,20190801,44.55,45.15,44.3,44.75,29651
TRIL,20190801,9,9.3,8.7,8.85,27443
TRITURBINE,20190801,101,103.8,96.1,100.6,115999
TRIVENI,20190801,54.55,55.4,53.55,54.05,282632
TTKHLTCARE,20190801,505,510.05,475,501.95,2869
TTKPRESTIG,20190801,5301.55,5490,5231.2,5275.6,4224
TTL,20190801,30.2,31.9,30.05,31,5958
TTML,20190801,2.95,3.05,2.85,2.95,940325
TV18BRDCST,20190801,21.6,21.75,21.1,21.35,1229581
TVSELECT,20190801,134.8,135.25,129.25,132.1,33924
TVSMOTOR,20190801,362.5,366.8,354,358.45,2026382
TVSSRICHAK,20190801,1545.95,1576.05,1520,1546.85,2219
TVTODAY,20190801,269.8,279.8,266.75,277.6,138727
TVVISION,20190801,2,2,1.9,1.9,3050
TWL,20190801,35.3,37,34.65,36.55,190110
UBL,20190801,1412,1419.95,1391.25,1402.6,355197
UCALFUEL,20190801,115.05,122.95,113.85,117.45,12014
UCOBANK,20190801,16.45,16.75,16.35,16.45,309072
UFLEX,20190801,215.15,219.25,208.5,213.8,46882
UFO,20190801,158.3,159.7,154.85,157.85,20766
UGARSUGAR,20190801,12.7,12.95,12.55,12.8,40260
UJAAS,20190801,4.9,4.9,4.6,4.65,80875
UJJIVAN,20190801,270,289.6,266,287.45,8035133
ULTRACEMCO,20190801,4296.35,4334.7,4180,4231.7,384975
UMANGDAIRY,20190801,49.4,49.4,46.6,46.95,4364
UNICHEMLAB,20190801,162.2,168,162.2,167.2,32207
UNIENTER,20190801,69.25,71.95,66.25,67.1,2358
UNIONBANK,20190801,67.5,67.75,64.7,65.6,9233059
UNIPLY,20190801,50.3,50.3,47.8,48.45,77750
UNITECH,20190801,1,1,0.95,0.95,2228411
UNITEDBNK,20190801,9.9,9.9,9.6,9.7,229780
UNITEDTEA,20190801,261,271.45,251.55,256.05,239
UNIVCABLES,20190801,155,158.15,147.05,148.05,14765
UPL,20190801,574.9,592.95,560.6,576.8,15112906
URJA,20190801,2.5,2.6,2.4,2.45,410621
USHAMART,20190801,29.25,29.25,27.7,27.9,182384
UTINEXT50,20190801,266,270,262.22,264,138
UTINIFTETF,20190801,1170.75,1172.45,1150,1164,672
UTISENSETF,20190801,394.99,395,385.5,394.96,831
UTISXN50,20190801,304,306,301,301,185
UTTAMSTL,20190801,8.85,8.95,8,8.35,71301
UTTAMSUGAR,20190801,108,111.8,107.1,109.35,119104
UVSL,20190801,0.05,0.1,0.05,0.1,13194866
V2RETAIL,20190801,142,142,128,132.1,68877
VADILALIND,20190801,511.05,518.95,510,511.65,2834
VAIBHAVGBL,20190801,900,911.95,879,890.2,29813
VAKRANGEE,20190801,34.5,34.65,33.5,34.1,2918868
VARDHACRLC,20190801,37.15,37.35,36.55,37.05,5950
VARDMNPOLY,20190801,3.35,3.55,3.3,3.5,2338
VARROC,20190801,414,424.9,411,419.15,13220
VASCONEQ,20190801,10.3,10.85,10.3,10.5,119629
VASWANI,20190801,7.35,8.05,7,7.25,23693
VBL,20190801,642.85,649.95,614.1,623.4,287868
VEDL,20190801,152.2,152.4,144,145.45,17870111
VENKEYS,20190801,1210.15,1249,1201,1217.25,43533
VENUSREM,20190801,21.55,25.95,21.55,25.95,301767
VESUVIUS,20190801,1012.65,1075,975.1,1012.4,1656
VETO,20190801,62.3,62.9,59.55,60.35,16418
VGUARD,20190801,228.3,232.75,227.5,229.5,305052
VHL,20190801,1586.1,1595,1490,1502.3,432
VICEROY,20190801,1.2,1.3,1.2,1.3,30793
VIDHIING,20190801,55.75,58.3,53.6,55.6,52777
VIJIFIN,20190801,0.45,0.45,0.4,0.4,28092
VIKASECO,20190801,5.7,5.7,5.4,5.4,800065
VIKASMCORP,20190801,3.7,3.7,3.4,3.45,195388
VIMTALABS,20190801,107,111.7,103,104.95,29555
VINATIORGA,20190801,1800.15,1857.6,1780,1809.15,49270
VINDHYATEL,20190801,922.95,935,865.05,883.6,12372
VINYLINDIA,20190801,67,68.9,66.85,67.8,7235
VIPCLOTHNG,20190801,13.45,13.95,12.5,13,32467
VIPIND,20190801,380,391.95,355.5,360,389377
VIPULLTD,20190801,32.4,33.5,31.15,32.65,90381
VISAKAIND,20190801,266,271.9,261.3,269.25,18528
VISASTEEL,20190801,5.25,5.6,5.15,5.25,10962
VISESHINFO,20190801,0.05,0.1,0.05,0.1,2246607
VISHNU,20190801,107.4,107.4,98.2,99.9,2592
VIVIDHA,20190801,0.25,0.3,0.25,0.25,38976
VIVIMEDLAB,20190801,14.85,15.7,14.4,15.2,62627
VLSFINANCE,20190801,46.3,46.5,44.9,46.25,16018
VMART,20190801,1845,1876,1845,1870.55,2792
VOLTAMP,20190801,1029.95,1042,1008.05,1036.5,3897
VOLTAS,20190801,580,612.6,580,607.9,4509641
VRLLOG,20190801,234.3,240.3,230.8,233.45,73869
VSSL,20190801,75,75,71,72,3899
VSTIND,20190801,3348,3350,3322,3342.65,1139
VSTTILLERS,20190801,1011.35,1024.15,980.35,988.6,2434
VTL,20190801,905.1,919.75,901.05,911.1,6903
WABAG,20190801,288.6,294.25,285.1,287.85,148000
WABCOINDIA,20190801,6139.8,6139.8,6065,6081.65,1321
WALCHANNAG,20190801,65.85,67.25,64.15,65.55,64665
WANBURY,20190801,14.45,14.45,13.75,13.75,290
WEBELSOLAR,20190801,18.7,18.7,17.45,17.9,31635
WEIZFOREX,20190801,408.35,408.4,386,393.3,204
WEIZMANIND,20190801,30.3,30.3,27.4,27.5,435
WELCORP,20190801,112,118,110.3,115.95,498497
WELENT,20190801,102,104,98.55,101.55,423157
WELINV,20190801,145.05,149.45,145,148.4,250
WELSPUNIND,20190801,49.1,51,49.1,50.55,190181
WENDT,20190801,2109.7,2109.7,1955,2023.85,615
WHEELS,20190801,680,694.95,670,674.15,1302
WHIRLPOOL,20190801,1554.45,1554.45,1516,1530.95,21165
WILLAMAGOR,20190801,16.95,17.75,16.2,17.05,5197
WINDMACHIN,20190801,21.5,21.5,20.15,20.25,4358
WIPRO,20190801,271.5,276.15,268.55,270.4,17651207
WOCKPHARMA,20190801,311.3,315,304.5,309.35,453516
WONDERLA,20190801,250,255.85,248.75,249.95,9632
WSI,20190801,0.65,0.75,0.65,0.7,3970
WSTCSTPAPR,20190801,220,222.7,219.3,220.8,36577
XCHANGING,20190801,51.5,51.5,49.5,50.05,9675
XELPMOC,20190801,60.1,61.95,56.1,57.65,1658
XLENERGY,20190801,0.55,0.65,0.55,0.55,3665
XPROINDIA,20190801,25.4,25.85,24.65,25.15,3020
YESBANK,20190801,88.95,91.3,85.75,88.4,111842102
ZEEL,20190801,357,361,335.6,346.85,18541033
ZEELEARN,20190801,20.6,21.5,20.05,20.25,185928
ZEEMEDIA,20190801,12.55,13.15,11.1,11.65,2321125
ZENITHBIR,20190801,0.4,0.4,0.3,0.35,32633
ZENITHEXPO,20190801,39.5,39.5,36.3,36.3,1130
ZENSARTECH,20190801,206,216.9,206,214.2,16621
ZENTEC,20190801,54.7,54.7,52.1,52.65,32370
ZICOM,20190801,1,1,1,1,2962
ZODIACLOTH,20190801,192.8,196.95,183.2,189.1,8939
ZODJRDMKJ,20190801,28.5,28.5,24.5,24.7,185
ZUARI,20190801,115.5,115.5,109.6,110.2,16583
ZUARIGLOB,20190801,74.45,74.45,70,71.45,8545
ZYDUSWELL,20190801,1505,1513.3,1380.7,1394.6,41483
NSENIFTY,20190801,11060.20,11076.75,10881.00,10980.00,499918953,0
NIFTYJUNIOR,20190801,25957.50,26107.75,25508.25,25732.95,298354061,0
NIFTYMIDCAPLIQ15,20190801,3749.25,3772.75,3688.65,3733.95,73007705,0
NSE100,20190801,11164.05,11186.80,10981.95,11080.90,803068344,0
NIFTY200,20190801,5703.50,5717.20,5610.85,5661.45,1222649239,0
NSE500,20190801,9001.70,9026.15,8859.55,8935.75,1376490936,0
NSEMIDCAP150,20190801,5755.80,5786.60,5678.85,5720.85,431544929,0
MIDCAP50,20190801,4332.95,4362.70,4252.60,4301.90,295961671,0
NSEMIDCAP,20190801,15860.60,15953.40,15611.20,15754.50,419580895,0
NIFTYSMALLCAP250,20190801,-,-,-,4523.55,-,0
NIFTYSMALLCAP50,20190801,-,-,-,2618.20,-,0
NSESMLCAP100,20190801,5501.35,5543.20,5413.35,5455.40,-,0
NIFTYLARGEMIDCAP250,20190801,-,-,-,5465.29,1234613273,0
NIFTYMIDSMALLCAP400,20190801,-,-,-,5294.05,-,0
NIFTYAUTO,20190801,6806.70,6883.35,6764.20,6856.10,115698845,0
BANKNIFTY,20190801,28660.50,28819.70,28047.35,28367.25,282236909,0
NIFTYFINSERVICE,20190801,12637.50,12673.40,12376.40,12494.10,132473048,0
NIFTYFMGC,20190801,29011.65,29120.10,28767.75,28925.35,26008573,0
NSEIT,20190801,15576.95,15593.55,15277.75,15332.10,39775850,0
NIFTYMEDIA,20190801,1940.05,1961.20,1880.00,1896.80,58188668,0
NIFTYMETAL,20190801,2571.20,2572.05,2486.70,2507.05,97881598,0
NIFTYPHARMA,20190801,7945.05,7963.15,7790.10,7878.75,16884959,0
NIFTYPVTBANK,20190801,15785.50,15903.60,15514.00,15687.40,197999590,0
NIFTYPSUBANK,20190801,2738.35,2752.70,2639.10,2683.95,113743869,0
NIFTYREALTY,20190801,265.90,269.05,262.40,264.55,17612172,0
NIFTYCOMMODITIES,20190801,3248.45,3251.50,3182.30,3215.20,225216861,0
NIFTYCONSUMPTION,20190801,4468.85,4486.65,4429.50,4465.35,75683556,0
NIFTYCPSE,20190801,2009.70,2018.60,1972.55,1993.00,72859379,0
NIFTYENERGY,20190801,14531.50,14630.80,14407.35,14590.00,128816166,0
NIFTY100ESG,20190801,-,-,-,2033.83,692499674,0
NIFTY100ENHESG,20190801,-,-,-,2062.52,668015425,0
NIFTYINFRA,20190801,3074.60,3092.70,3023.45,3048.15,283560060,0
NIFTYMNC,20190801,12082.05,12097.05,11895.50,11977.50,88863666,0
NIFTYPSE,20190801,3212.80,3227.50,3167.55,3199.80,130329791,0
NIFTYSMEEMERGE,20190801,-,-,-,1374.97,1030900,0
NIFTYSERVSECTOR,20190801,15963.95,16007.05,15660.45,15790.60,381325805,0
NIFTYSHARIAH25,20190801,-,-,-,3890.18,74578630,0
NIFTY50SHARIAH,20190801,-,-,-,2375.29,88811820,0
NIFTY500SHARIAH,20190801,-,-,-,2772.47,226223331,0
NIFTYABGROUP,20190801,-,-,-,2904.96,130631952,0
NIFTYMAHINDRA,20190801,-,-,-,9121.41,9029643,0
NIFTYTATA,20190801,-,-,-,6743.07,77250490,0
NIFTYTATA25CAP,20190801,-,-,-,4430.66,70818197,0
NIFTYABGROUP,20190801,-,-,-,2904.96,130631952,0
NIFTYLIQ15,20190801,3553.20,3560.20,3455.65,3494.95,292906559,0
NIFTY500VALUE50,20190801,-,-,-,3699.29,321734229,0
NIFTYALPHALOWVOL30,20190801,-,-,-,11179.08,144377369,0
NIFTYQUALLOWVOL30,20190801,-,-,-,7724.20,85537928,0
NIFTYALPHAQUALLOWVOL30,20190801,-,-,-,8734.24,91868155,0
NIFTYALPHAQUALVALLOWVOL30,20190801,-,-,-,6811.52,121243487,0
NIFTY50EQUALWEIGHT,20190801,11565.90,11607.30,11372.15,11478.60,499918953,0
NIFTY100EQUALWEIGHT,20190801,12282.75,12335.75,12070.15,12177.30,803068344,0
NIFTY100LOWVOL30,20190801,8387.70,8406.50,8302.10,8358.85,118959309,0
NSEDEFTY,20190801,-,-,-,5509.17,-,0
NIFTY50DIVPOINT,20190801,75.49,75.49,75.49,75.49,-,0
NIFTYDIVOPPS50,20190801,2503.20,2505.10,2468.80,2484.75,264327051,0
NIFTYALPHA50,20190801,11809.75,11883.05,11642.65,11730.65,200219691,0
NIFTY50ARBITRAGE,20190801,-,-,-,1839.48,-,0
NIFTY50FUTINDEX,20190801,-,-,-,3770.65,-,0
NIFTY50FUTTRINDEX,20190801,-,-,-,11037.63,-,0
NIFTYHIGHBETA50,20190801,-,-,-,1326.17,578273390,0
NIFTYLOWVOL50,20190801,-,-,-,9621.73,156474283,0
NIFTY200QUALITY30,20190801,-,-,-,8945.95,-,0
NIFTY50VALUE20,20190801,5157.05,5164.65,5091.05,5130.40,261508477,0
NIFTYGROWSECT15,20190801,5533.50,5569.30,5481.45,5539.05,162574501,0
NIFTY50TR2XLEV,20190801,5808.50,5825.80,5619.70,5723.85,-,0
NIFTY50PR2XLEV,20190801,4502.00,4515.45,4355.60,4436.35,-,0
NIFTY50TR1XINV,20190801,368.20,374.10,367.65,370.85,-,0
NIFTY50PR1XINV,20190801,418.20,424.90,417.60,421.20,-,0
NIFTY-GS-COMPSITE,20190801,2036.89,2036.89,2030.47,2031.96,-,0
NIFTY-GS-4-8YR,20190801,2100.12,2100.12,2095.03,2097.28,-,0
NIFTY-GS-8-13YR,20190801,2010.38,2010.38,2003.52,2004.86,-,0
NIFTY-GS-10YR,20190801,1866.67,1866.67,1858.70,1859.97,-,0
NIFTY-GS-10YR-CLN,20190801,969.91,969.91,965.76,966.43,-,0
NIFTY-GS-11-15YR,20190801,2135.13,2135.13,2129.72,2130.28,-,0
NIFTY-GS-15YRPLUS,20190801,2325.10,2325.10,2324.72,2322.20,-,0
VIX,20190801,13.59,15.28,13.27,14.56,0,0