20MICRONS,20190806,33.3,33.35,32.7,33,15145
21STCENMGM,20190806,14,14,14,14,140
3IINFOTECH,20190806,2.3,2.35,2.25,2.25,1417376
3MINDIA,20190806,20730,20900,20493.3,20836.75,683
3PLAND,20190806,7.6,7.85,7.6,7.7,351
5PAISA,20190806,143.95,149.95,143.95,143.95,16867
63MOONS,20190806,96,99.4,92.3,93.45,96385
8KMILES,20190806,54,59,54,55.2,182642
A2ZINFRA,20190806,10,10.2,9.95,10.1,245542
AARTIDRUGS,20190806,440.65,448,432.25,441.95,5679
AARTIIND,20190806,1698.95,1723,1676.5,1720.8,48013
AARVEEDEN,20190806,16.25,17.5,15.8,16.55,3217
AAVAS,20190806,1460,1499.7,1457,1484.65,6837
ABAN,20190806,24.25,26.75,24.25,26.75,180689
ABB,20190806,1375,1400,1374.05,1384.55,24380
ABBOTINDIA,20190806,8325,8476.75,8325,8438.55,24272
ABCAPITAL,20190806,85.7,89.75,85.1,86.95,1516735
ABFRL,20190806,185.2,202.35,185.2,200.2,1947289
ABSLNN50ET,20190806,255.99,259.7,255.99,259.7,18
ACC,20190806,1510,1558.8,1503.95,1549.05,650598
ACCELYA,20190806,763.9,769.8,754.3,761.5,5638
ACE,20190806,70.25,72.95,67.6,68.8,202341
ADANIENT,20190806,124,129.45,124,128.2,3899290
ADANIGAS,20190806,149.95,155.75,149.3,154.55,415635
ADANIGREEN,20190806,45.95,48.15,45.5,47.5,584382
ADANIPORTS,20190806,365.6,378.6,365.25,376.95,3719169
ADANIPOWER,20190806,57.8,60.2,57.8,59.55,9394907
ADANITRANS,20190806,203,209.5,201.25,207.85,38781
ADFFOODS,20190806,229.35,241.9,226,239.2,49811
ADHUNIK,20190806,1.45,1.45,1.35,1.4,62176
ADHUNIKIND,20190806,85.15,87.95,85.15,85.9,24260
ADLABS,20190806,3.9,4.1,3.85,4,51518
ADORWELD,20190806,300,300.05,293.5,298.9,3025
ADROITINFO,20190806,10.1,10.15,9.75,10.15,1310
ADSL,20190806,10.5,11.65,10.45,11.65,39106
ADVANIHOTR,20190806,53.75,53.85,50,53,6940
ADVENZYMES,20190806,150.95,152.75,149,151.85,33847
AEGISCHEM,20190806,183.7,199.5,183.7,197.55,105266
AGARIND,20190806,115.95,116.8,114.25,115.6,1580
AGCNET,20190806,78.05,80,77.6,78.95,1405
AGLSL,20190806,43,48.9,43,45.15,585
AGRITECH,20190806,46.45,55.9,46.45,55.7,194807
AGROPHOS,20190806,83.15,91.85,83.15,91,49207
AHLEAST,20190806,165,179.95,165,168.25,152
AHLUCONT,20190806,276,294,271.35,287.55,2873
AHLWEST,20190806,285.45,285.45,285,285,53
AIAENG,20190806,1683.1,1694.35,1602,1620.45,35515
AIONJSW,20190806,15.15,15.95,15.1,15.35,11656
AIRAN,20190806,20,20.25,19.5,19.9,14124
AJANTPHARM,20190806,957,988,942.55,957.05,195857
AJMERA,20190806,110.55,118.35,109.95,117.5,33689
AKSHARCHEM,20190806,220.35,228.35,214.95,220.5,2181
AKSHOPTFBR,20190806,8.95,9.2,8.95,9.05,128347
AKZOINDIA,20190806,1688,1718,1629.15,1713.7,4548
ALANKIT,20190806,20,23.5,19.35,21.85,208872
ALBERTDAVD,20190806,355,360,342.5,351.4,1463
ALBK,20190806,36.8,37.6,36.45,37.2,1012602
ALCHEM,20190806,1.1,1.15,1.1,1.1,2198
ALEMBICLTD,20190806,42.4,43.25,42.3,43.05,102583
ALICON,20190806,349.8,394.7,349.05,390.35,1757
ALKALI,20190806,47,50.7,41.1,42.05,256130
ALKEM,20190806,1688,1690.5,1666.1,1679.55,63824
ALKYLAMINE,20190806,691.05,835.9,691.05,809.2,315949
ALLCARGO,20190806,93,94.65,88.5,92.35,124701
ALLSEC,20190806,289.95,289.95,278.9,282.5,1480
ALMONDZ,20190806,11.6,12.15,11.6,12,9537
ALOKTEXT,20190806,3.05,3.05,2.95,3.05,6148815
ALPA,20190806,14.4,15.35,14.1,15,25249
ALPHAGEO,20190806,165,175.65,157.45,161.85,158187
ALPSINDUS,20190806,0.55,0.6,0.55,0.6,6100
AMARAJABAT,20190806,636,667.15,636,646.6,795867
AMBER,20190806,751.1,812,751.1,795.4,10669
AMBIKCO,20190806,917,925.1,894.4,900.9,4616
AMBUJACEM,20190806,195.3,203.3,195.3,201.85,4770543
AMDIND,20190806,12.45,14.15,11.8,13.9,5382
AMJLAND,20190806,16.1,18,14.3,16.7,2354
AMRUTANJAN,20190806,280.2,291.35,279,285.7,22276
ANANTRAJ,20190806,26.2,26.9,26.1,26.55,141792
ANDHRABANK,20190806,20,20.55,20,20.2,505834
ANDHRACEMT,20190806,2.4,2.4,2.2,2.2,88373
ANDHRSUGAR,20190806,261.2,272,261.2,270.75,11246
ANIKINDS,20190806,8.35,8.5,8,8.45,2603
ANKITMETAL,20190806,0.55,0.65,0.55,0.55,9385
ANSALAPI,20190806,4,4.2,3.85,3.95,75699
ANSALHSG,20190806,3.95,4.55,3.9,4.15,37572
ANTGRAPHIC,20190806,0.9,0.9,0.85,0.9,20368
ANUP,20190806,455.65,466,455.65,460.55,9428
APARINDS,20190806,464.25,494.8,464.25,481.1,5666
APCL,20190806,148,155,147.05,154.1,6996
APCOTEXIND,20190806,191.25,201.8,191.25,200.8,11051
APEX,20190806,222,236.05,222,224.95,40032
APLAPOLLO,20190806,1336.75,1363.4,1317,1350.15,19538
APLLTD,20190806,525.5,533.95,513.8,518.5,20831
APOLLO,20190806,91.55,91.55,87.1,89.5,5916
APOLLOHOSP,20190806,1290,1355.3,1290,1340.25,335196
APOLLOTYRE,20190806,146,154,146,151.7,2974338
APOLSINHOT,20190806,866.95,882.05,860.05,870.1,400
APTECHT,20190806,120,131.7,120,129,223164
ARCHIDPLY,20190806,25.95,27,24.05,25.8,7298
ARCHIES,20190806,16.3,17.1,16,16.85,21658
ARCOTECH,20190806,2.1,2.3,2.1,2.25,83874
ARIES,20190806,45.5,47.85,44.55,46.9,7092
ARIHANT,20190806,16.45,18.65,16.45,16.8,503
ARIHANTSUP,20190806,34.4,34.4,33.5,33.8,5835
ARMANFIN,20190806,362.6,378.4,362.6,364.5,4464
AROGRANITE,20190806,33.95,34.1,31.6,32.7,5102
ARROWGREEN,20190806,50.85,53.5,50.85,51.05,7068
ARROWTEX,20190806,10.1,11.6,9.5,11.6,24577
ARSHIYA,20190806,18.95,20.55,18.95,20.3,113515
ARSSINFRA,20190806,24.9,26.15,24.8,26.15,14109
ARVIND,20190806,55.65,55.9,52.45,53.8,8781823
ARVINDFASN,20190806,586.6,605,565.05,573.35,286459
ARVSMART,20190806,89,89.95,87,87.85,14608
ASAHIINDIA,20190806,190,195.85,190,190.9,4931
ASAHISONG,20190806,112,122.9,107.1,121.8,1628
ASAL,20190806,31.95,33.7,31.6,32.9,2940
ASHAPURMIN,20190806,21.55,21.65,20.4,21.65,36468
ASHIANA,20190806,106.85,109.5,105.05,106.15,20673
ASHIMASYN,20190806,7.25,7.7,7.25,7.45,18556
ASHOKA,20190806,121.5,124.25,119.25,120.6,81737
ASHOKLEY,20190806,63.4,65.1,62.7,63.45,37426726
ASIANHOTNR,20190806,85.05,97.15,85.05,91,1998
ASIANPAINT,20190806,1530,1569.85,1524.05,1565.85,2056715
ASIANTILES,20190806,199,221.9,196.7,212.25,277092
ASPINWALL,20190806,130,132,126.8,129.9,15162
ASSAMCO,20190806,1.05,1.05,1,1,74287
ASTEC,20190806,363.55,368,355.35,363.4,10743
ASTERDM,20190806,120.85,124.3,119.7,121.2,63535
ASTRAL,20190806,1206,1238.85,1202.25,1225.8,62809
ASTRAMICRO,20190806,76.5,80,76.5,77.55,45941
ASTRAZEN,20190806,1866.8,1898,1841,1850.85,6744
ASTRON,20190806,89,91,86.6,88.55,557422
ATFL,20190806,491.15,501.75,491.15,496.7,28858
ATLANTA,20190806,7.6,8.1,7.6,8,26117
ATLASCYCLE,20190806,39.7,40.7,39.1,39.95,888
ATNINTER,20190806,0.15,0.2,0.15,0.2,7473
ATUL,20190806,3644.9,3678.45,3605.9,3632.55,48950
ATULAUTO,20190806,221.75,231.15,221.75,225.8,9165
AUBANK,20190806,622.5,661.95,622.5,658.9,625944
AURIONPRO,20190806,100.6,102.45,97.6,100.2,18293
AUROPHARMA,20190806,548,566.6,547.9,562,2182432
AUSOMENT,20190806,31.9,31.9,29.2,29.5,681
AUTOAXLES,20190806,774,810,774,803.3,4746
AUTOIND,20190806,34.5,37.95,34.5,36.75,6834
AUTOLITIND,20190806,25,25,24,24,189
AVADHSUGAR,20190806,218,237.6,218,233.25,31701
AVANTIFEED,20190806,297.4,306,296.35,302.15,190302
AVTNPL,20190806,18.8,20.3,18.8,19.8,33057
AXISBANK,20190806,658.7,682.85,654,679,12419831
AXISCADES,20190806,59.3,64.8,59.25,63.85,238156
AXISGOLD,20190806,3162.3,3199.9,3162.3,3163.85,375
AXISNIFTY,20190806,1155,1155,1124.14,1128.8,114
AYMSYNTEX,20190806,29,31,27.4,30.35,21559
BAFNAPHARM,20190806,4.75,4.75,4.75,4.75,2662
BAGFILMS,20190806,2.9,3.1,2.4,3,175483
BAJAJ-AUTO,20190806,2600,2649,2592.9,2609.8,765470
BAJAJCON,20190806,262,268.8,255,258.35,124707
BAJAJELEC,20190806,365.3,377.55,360.25,363.95,68426
BAJAJFINSV,20190806,6950,7128,6950,7096.35,349945
BAJAJHIND,20190806,5.8,6.2,5.7,6.15,1011419
BAJAJHLDNG,20190806,3435,3496.3,3408.9,3447.4,19560
BAJFINANCE,20190806,3160.05,3287,3153.15,3272.25,2005139
BALAJITELE,20190806,52.5,55.4,52.5,54.75,8892
BALAMINES,20190806,220,242.05,215.25,234.75,51859
BALAXI,20190806,60,65.85,60,64.45,531
BALKRISHNA,20190806,20.1,21.4,17.2,17.85,9977
BALKRISIND,20190806,690,714.75,690,711.15,315665
BALLARPUR,20190806,0.6,0.65,0.6,0.6,5285974
BALMLAWRIE,20190806,171.1,174.7,170.55,171.25,51430
BALPHARMA,20190806,35.55,38.6,35.5,38.35,11815
BALRAMCHIN,20190806,125.35,138.4,125.35,135.3,1410540
BANARBEADS,20190806,40.25,41.8,40,40.8,2650
BANARISUG,20190806,1275.2,1298.95,1260,1261.35,213
BANCOINDIA,20190806,94.2,99.8,94.2,98.95,33651
BANDHANBNK,20190806,472,487.5,468.25,482.15,795823
BANG,20190806,31.35,32.25,30.8,32,4844
BANKBARODA,20190806,102,105.2,101.85,104.2,19905572
BANKBEES,20190806,2819,2880,2818.98,2865.12,26850
BANKINDIA,20190806,68.5,70.5,68.05,69.9,7955510
BANSWRAS,20190806,51,53.6,51,52.75,1936
BARTRONICS,20190806,2.7,3,2.5,3,10742
BASF,20190806,1039.95,1138.05,1039.95,1062,87295
BASML,20190806,128,137,127.35,136.8,2570
BATAINDIA,20190806,1362.7,1414,1358.05,1405.15,1742722
BAYERCROP,20190806,2994.35,3023.95,2980.6,3002.5,3170
BBL,20190806,859.9,890.25,859.9,880.15,2849
BBTC,20190806,775.95,804.95,775.95,786.25,37200
BCG,20190806,2.9,3,2.85,3,221594
BDL,20190806,285,294.9,283.25,288.3,14093
BEARDSELL,20190806,13.8,16,12.65,13.7,450
BEDMUTHA,20190806,12.55,13.45,12.4,13.35,10323
BEL,20190806,92.4,97.7,92.4,96.95,14065724
BEML,20190806,813.5,834,812.4,824.05,397640
BEPL,20190806,59.5,61.65,58.05,60.15,231479
BERGEPAINT,20190806,336.45,351.65,335.8,346.8,6377824
BFINVEST,20190806,223.55,233.05,223.55,230.6,15938
BFUTILITIE,20190806,156.25,162.9,156,160.45,424157
BGLOBAL,20190806,1,1,0.95,1,9948
BGRENERGY,20190806,38.35,41,38.1,40.6,71522
BHAGERIA,20190806,107.8,111.55,100.35,103.85,14299
BHAGYANGR,20190806,21,21.5,20.25,20.35,3213
BHAGYAPROP,20190806,19.15,20,19.15,20,3163
BHANDARI,20190806,1.25,1.55,1.25,1.45,83178
BHARATFORG,20190806,407,421.85,398.45,418.5,2395348
BHARATGEAR,20190806,61.9,71,61.25,69.5,26722
BHARATRAS,20190806,3911.05,4040,3911,4022.8,338
BHARATWIRE,20190806,33.05,33.2,32.95,33.15,3741
BHARTIARTL,20190806,354.1,375.4,354.1,368.45,17019717
BHEL,20190806,56.3,57.6,56.15,57.3,6788990
BIGBLOC,20190806,24.5,24.5,23.75,23.75,2
BIL,20190806,246.95,257,246.95,250,572
BILENERGY,20190806,1.8,1.9,1.8,1.9,258158
BINANIIND,20190806,12.5,13.2,12.5,12.6,3458
BINDALAGRO,20190806,10.4,12.3,10.1,11.2,28623
BIOCON,20190806,227,229.4,223.7,225.3,2369955
BIOFILCHEM,20190806,5.9,5.9,5.9,5.9,158
BIRLACABLE,20190806,72.75,78.7,72.5,76.95,63960
BIRLACORPN,20190806,583.75,593.95,575.05,583.8,31974
BIRLAMONEY,20190806,31,33.9,30.95,32.65,85474
BKMINDST,20190806,1.85,1.95,1.85,1.9,3911
BLBLIMITED,20190806,3.3,3.6,3.3,3.45,4250
BLISSGVS,20190806,92.25,97.65,88.5,91.1,957420
BLKASHYAP,20190806,8.8,9.35,8.7,9.2,43409
BLS,20190806,80,84,80,82.15,51060
BLUEBLENDS,20190806,1.65,1.7,1.65,1.7,371
BLUECOAST,20190806,3.45,3.45,3.45,3.45,4510
BLUEDART,20190806,2357,2358,2300,2302.8,1702
BLUESTARCO,20190806,650.3,710.9,650.3,697.7,35452
BODALCHEM,20190806,73.45,78.5,72.35,75.2,66356
BOMDYEING,20190806,71.4,74.8,70.95,72.8,2571973
BOROSIL,20190806,128.75,134,126.05,131.15,26701
BOSCHLTD,20190806,14250,14600,14230.15,14499.6,11668
BPCL,20190806,339.95,347.5,336.6,345.3,3315134
BPL,20190806,16.7,18.9,16.7,18.5,76437
BRFL,20190806,5.6,5.7,5.3,5.5,6636
BRIGADE,20190806,269.75,277.5,262.6,271.6,24840
BRITANNIA,20190806,2563,2611.75,2538.3,2550.55,404564
BRNL,20190806,65.45,69.15,62.1,66.8,17628
BROOKS,20190806,34,36,33.55,35.5,13743
BSE,20190806,468,476.6,465.95,467.85,91127
BSELINFRA,20190806,0.9,1.15,0.9,1.05,19910
BSL,20190806,24,24.4,23.4,24.05,477
BSLGOLDETF,20190806,3340.2,3344,3321.1,3344,16
BSLNIFTY,20190806,119.5,119.67,118.93,119.67,83
BSOFT,20190806,71.2,74.9,70.6,74.35,909266
BURNPUR,20190806,1.15,1.15,1.15,1.15,26765
BUTTERFLY,20190806,147.8,153,147.8,151.2,12432
BYKE,20190806,18,19.5,17.9,19.2,20493
CADILAHC,20190806,223.45,227.45,221.55,226.25,1429265
CALSOFT,20190806,17.85,17.85,16.45,16.55,62466
CAMLINFINE,20190806,60.5,66,60,64.3,729900
CANBK,20190806,226.75,234.8,225.95,232.2,4237955
CANFINHOME,20190806,369,389.2,369,385.95,249258
CANTABIL,20190806,222.35,222.75,220.75,221,2082
CAPACITE,20190806,219,227.95,215.95,225.4,14594
CAPLIPOINT,20190806,409,420,407.8,412.9,16813
CAPTRUST,20190806,45.65,49.9,45.65,48.1,3698
CARBORUNIV,20190806,280.9,294,280.9,290.4,32115
CAREERP,20190806,51.45,51.8,50.25,51.25,16571
CARERATING,20190806,480,525,480,516.4,177095
CASTEXTECH,20190806,0.55,0.6,0.55,0.6,104560
CASTROLIND,20190806,114,116.25,113.85,115.8,1370198
CCHHL,20190806,3.5,3.8,3.5,3.5,45099
CCL,20190806,234.25,244,234.25,240.15,20255
CDSL,20190806,184.85,193.1,184.05,190.55,91699
CEATLTD,20190806,798,821.7,798,819.35,313018
CEBBCO,20190806,14.75,15,14.55,14.75,15511
CELEBRITY,20190806,7.55,7.9,7.25,7.55,5699
CELESTIAL,20190806,3.55,3.7,3.5,3.55,48449
CENTENKA,20190806,175,181,174.6,180.4,7991
CENTEXT,20190806,2.65,2.8,2.65,2.7,41449
CENTRALBK,20190806,16.9,17.6,16.9,17.4,445042
CENTRUM,20190806,22.5,24.75,22.5,24.15,139806
CENTUM,20190806,453,470.9,453,461.1,688
CENTURYPLY,20190806,114,117,112,115,270232
CENTURYTEX,20190806,862.25,894.1,862.05,889.9,643730
CERA,20190806,2425,2514.95,2363.05,2476.9,22076
CEREBRAINT,20190806,21.3,22.1,21.3,21.65,17126
CESC,20190806,738.2,761,738.2,753,205580
CESCVENT,20190806,393.05,410.5,392.55,407.1,21575
CGCL,20190806,161,167.25,156.15,159.9,410277
CGPOWER,20190806,17.65,18.6,17.55,18.25,1429317
CHALET,20190806,310,320,308.9,314.1,17837
CHAMBLFERT,20190806,141,153,140.2,144.25,187271
CHEMFAB,20190806,163,164.45,160,160.05,2153
CHENNPETRO,20190806,190.1,194,190.1,193,75754
CHOLAFIN,20190806,260,274.3,258.4,268.25,2213851
CHOLAHLDNG,20190806,450,478,450,475.1,36007
CHROMATIC,20190806,0.6,0.6,0.6,0.6,1010
CIGNITITEC,20190806,259.95,264,258.1,259.7,2209
CIMMCO,20190806,16.1,18.75,16.1,17.2,44943
CINELINE,20190806,25.55,27.9,25.35,27.35,6747
CINEVISTA,20190806,6.6,6.8,6.25,6.3,3590
CIPLA,20190806,518,527,496.85,500.15,7425849
CKFSL,20190806,1.8,1.8,1.75,1.75,7457
CLEDUCATE,20190806,92,96.1,90,90.9,2348
CLNINDIA,20190806,268.4,278.15,268.4,277.1,6205
CMICABLES,20190806,68.75,71.5,65.15,70.3,17444
CNOVAPETRO,20190806,10,10.4,10,10.05,4423
COALINDIA,20190806,198.55,207.75,198.55,205.1,12536563
COCHINSHIP,20190806,346.5,349.55,340.5,345.6,61108
COFFEEDAY,20190806,85.1,85.1,85.1,85.1,70012
COLPAL,20190806,1195,1210,1184,1207.25,360009
COMPINFO,20190806,10.35,10.9,10.35,10.65,11201
COMPUSOFT,20190806,8.1,9.2,7.85,8.25,38640
CONCOR,20190806,496.05,504,483,497.65,1308432
CONFIPET,20190806,25.4,26,25.15,25.65,118859
CONSOFINVT,20190806,33.3,37.8,33.3,35.6,5793
CONTROLPR,20190806,210,215,207,211.05,19702
CORALFINAC,20190806,12.65,13.55,12.65,12.75,1112
CORDSCABLE,20190806,40,43.55,39.65,40.35,6681
COROMANDEL,20190806,360,369.5,356.1,360.7,178002
CORPBANK,20190806,21.1,21.45,20.8,20.9,238768
COSMOFILMS,20190806,204.5,215,204.5,213.35,53282
COUNCODOS,20190806,1.9,1.95,1.85,1.95,20231
COX&KINGS,20190806,9.5,9.5,9.5,9.5,122091
CPSEETF,20190806,22.98,23.53,22.64,23.44,35537060
CREATIVE,20190806,68,71.05,68,70.95,1526
CREDITACC,20190806,497,513.65,497,507.45,60154
CREST,20190806,71.05,73.95,70.65,72.7,1426
CRISIL,20190806,1198,1205.7,1166.5,1174.75,34003
CROMPTON,20190806,225,231,225,229.2,391629
CTE,20190806,25.75,29.9,25.75,28.8,1288
CUB,20190806,184,188.25,182.05,187.3,1297067
CUBEXTUB,20190806,10.65,11.4,10.65,11.4,551
CUMMINSIND,20190806,669.15,686.7,662.65,672.85,240062
CUPID,20190806,130,133.95,125.6,130.15,24444
CYBERTECH,20190806,42.75,43,39.9,41.8,12453
CYIENT,20190806,436.5,445,434.05,442.9,83312
DAAWAT,20190806,18.2,19.2,18.05,18.75,576979
DABUR,20190806,428.15,439,425.6,433.5,2116448
DALBHARAT,20190806,941,999,941,993.5,96689
DALMIASUG,20190806,80,84.6,80,83.8,78929
DAMODARIND,20190806,29.3,32.7,29.3,32.7,142
DATAMATICS,20190806,71.4,79,71.05,72.55,60615
DBCORP,20190806,151.3,154.1,150.35,153.3,15245
DBL,20190806,378.6,392.8,367,385.1,386080
DBREALTY,20190806,8,8.35,7.8,8.05,298278
DBSTOCKBRO,20190806,10.45,10.45,10.45,10.45,100
DCAL,20190806,189,203.2,189,200.9,103714
DCBBANK,20190806,190.5,194.95,178.2,192.5,2637744
DCM,20190806,18.9,20.5,18.3,19.25,11160
DCMNVL,20190806,30.5,32,27.65,28.95,1903
DCMSHRIRAM,20190806,377,394.65,361,391.1,110904
DCW,20190806,14.45,15.5,14.45,15.3,114953
DECCANCE,20190806,335.8,359.9,335.8,357.1,3331
DEEPAKFERT,20190806,81,83.8,80.1,82,130522
DEEPAKNTR,20190806,278,283.7,276.1,279.4,296901
DEEPIND,20190806,100,113.45,100,110.55,21307
DELTACORP,20190806,143,149.4,142.6,145.45,2050104
DELTAMAGNT,20190806,37,39.15,37,39.15,36
DEN,20190806,56.5,61.4,56.5,59.65,72242
DENORA,20190806,237.15,250,233,245.7,5027
DFMFOODS,20190806,250.05,251.8,245,247.6,8729
DGCONTENT,20190806,7.3,8.7,7.3,8.45,2250
DHAMPURSUG,20190806,148.8,160.3,146.1,158.25,380280
DHANBANK,20190806,12.5,13.4,12.5,12.95,581790
DHANUKA,20190806,335,349,335,340.35,24939
DHARSUGAR,20190806,6.5,7.7,6.3,7.35,16967
DHFL,20190806,41.1,58.4,41.1,55.35,67314072
DHUNINV,20190806,200.85,201.55,191.15,197.65,442
DIAMONDYD,20190806,705,745,705,740.55,715
DICIND,20190806,288.15,311.55,288.15,305.8,1249
DIGJAMLTD,20190806,0.95,1,0.95,1,42714
DISHTV,20190806,22.3,24.25,22.05,23.4,36981671
DIVISLAB,20190806,1568.95,1622.05,1566.8,1616,634515
DIXON,20190806,1939.95,1940,1856,1884.35,3870
DLF,20190806,164,169.8,162.9,168.25,7803580
DLINKINDIA,20190806,86.9,91.2,85.65,86.1,30231
DMART,20190806,1480,1504.95,1479.45,1490.45,275179
DNAMEDIA,20190806,0.5,0.5,0.45,0.5,19384
DOLLAR,20190806,184,202.4,184,199.1,23845
DOLPHINOFF,20190806,20.95,23.7,19.45,23.1,56321
DONEAR,20190806,26,27.8,25.8,27.2,33662
DPSCLTD,20190806,9.4,9.7,9.05,9.7,1162
DQE,20190806,3.4,3.4,3.25,3.4,6038
DREDGECORP,20190806,320,336.35,320,333.05,64288
DRREDDY,20190806,2509.85,2584.9,2501,2556.2,603217
DSSL,20190806,25.35,28.3,25.35,27.65,3068
DTIL,20190806,166.65,179.6,166.65,170.3,2402
DUCON,20190806,5.7,5.9,5.3,5.9,51662
DVL,20190806,79.7,80.65,77,79.25,13002
DWARKESH,20190806,20.45,21.15,20.1,20.65,286466
DYNAMATECH,20190806,1250.75,1284.6,1240.75,1248.75,439
DYNPRO,20190806,116.1,119.55,112.05,118.35,18030
EASTSILK,20190806,0.95,0.95,0.9,0.9,1962
EASUNREYRL,20190806,3.95,3.95,3.7,3.7,5708
ECLERX,20190806,500,519,499.9,512.35,33018
EDELWEISS,20190806,140,144.15,140,143,1845460
EICHERMOT,20190806,16410,17144.55,16410,17010.75,132160
EIDPARRY,20190806,140.3,147.65,140.3,145.25,69877
EIHAHOTELS,20190806,277.95,287,270.25,283.7,592
EIHOTEL,20190806,161.1,162.55,157.5,159.7,1427363
EIMCOELECO,20190806,305.3,305.35,290,293.9,559
EKC,20190806,20,20.5,19.75,20.2,35217
ELAND,20190806,6.1,6.3,6.1,6.3,2871
ELECON,20190806,26.85,28.5,26.85,27.65,87394
ELECTCAST,20190806,14.25,15.45,13.05,15.1,67309
ELECTHERM,20190806,165.85,169.9,160.4,166.55,48745
ELGIEQUIP,20190806,238.8,244.95,236.1,241.55,23551
ELGIRUBCO,20190806,15.2,16.85,15.2,16.35,2562
EMAMILTD,20190806,312.5,315.5,310.25,314.4,477131
EMAMIPAP,20190806,66.7,73.25,66.7,71.8,2303
EMAMIREAL,20190806,44.7,48.65,44.6,46.05,19199
EMCO,20190806,1.5,1.5,1.45,1.45,2555
EMKAY,20190806,52.05,57.55,52.05,56.65,11512
EMMBI,20190806,127.95,129.5,124.25,126.85,5461
ENDURANCE,20190806,893.6,955.05,893.6,916.6,20600
ENERGYDEV,20190806,4.85,5,4.75,4.9,19730
ENGINERSIN,20190806,92.5,99.7,92.5,98.6,1793076
ENIL,20190806,362.55,402,360.1,391.7,14829
EON,20190806,13,14,13,13.95,7545
EQ30,20190806,313.1,313.1,313.1,313.1,5
EQUITAS,20190806,102.85,108.35,102.65,106.6,4421460
ERIS,20190806,408.95,410.95,402.2,406.75,45695
EROSMEDIA,20190806,9.85,10.85,9.85,10.45,1400031
ESABINDIA,20190806,1073.95,1080,1050.15,1071.15,1755
ESCORTS,20190806,455.85,477.6,453.85,475.55,2149273
ESSARSHPNG,20190806,7.4,7.8,7.4,7.6,17470
ESSELPACK,20190806,124,130.7,124,130.1,3494776
ESTER,20190806,23.65,26,23.6,25.15,31328
EUROMULTI,20190806,0.4,0.45,0.35,0.45,640
EVEREADY,20190806,76.2,80.4,74.5,80.4,51690
EVERESTIND,20190806,311.45,322.2,307,315.75,44964
EXCEL,20190806,1.2,1.25,1.15,1.2,22867
EXCELCROP,20190806,2713,2744.95,2691,2694,849
EXCELINDUS,20190806,790,815.8,790,802.1,4013
EXIDEIND,20190806,177.5,182.85,177.25,179.15,2097901
EXPLEOSOL,20190806,290.35,315.3,285.35,292.6,3809
FACT,20190806,36,37.55,35.55,36.8,100944
FAIRCHEM,20190806,500,508,490,494.15,4157
FCL,20190806,22.35,24.4,22.35,24,147207
FCONSUMER,20190806,25.45,27.45,25.1,27.1,1158588
FCSSOFT,20190806,0.3,0.35,0.3,0.3,632420
FDC,20190806,160.05,163.45,159.55,162.9,30941
FEDERALBNK,20190806,87,88.8,86.75,88.15,9389820
FEL,20190806,22.15,23.75,22,22.85,203111
FELDVR,20190806,21.65,23.5,21.65,22.9,3396
FIEMIND,20190806,365,384,365,378.65,61819
FILATEX,20190806,37.05,41.4,37.05,40.1,561461
FINCABLES,20190806,370.45,374.35,368,370.25,33597
FINEORG,20190806,1410,1480,1410,1423.95,2607
FINPIPE,20190806,523.95,533.95,518.45,529.1,193680
FLEXITUFF,20190806,14.75,14.8,13.1,14.05,3409
FLFL,20190806,415,424.95,415,417.05,28191
FMGOETZE,20190806,524.4,524.4,505,511.3,1019
FMNL,20190806,21.15,23.2,21.05,23.2,10033
FORTIS,20190806,115.5,121.7,115.5,120.7,540397
FOSECOIND,20190806,1184.1,1206,1184.1,1196.7,1396
FRETAIL,20190806,400.4,407,374.25,393,946271
FSC,20190806,530,552.95,501.3,514.75,63523
FSL,20190806,47.85,48.55,47.3,47.85,1684013
GABRIEL,20190806,90.05,95,90.05,94.3,39148
GAEL,20190806,116.95,128,113.5,126.6,49900
GAIL,20190806,122,126.55,121.65,123.35,7408846
GAL,20190806,3.2,3.7,3.15,3.45,9521
GALAXYSURF,20190806,1170.05,1202.4,1170,1187.1,1066
GALLANTT,20190806,31.55,32.45,27.95,29.05,7705
GALLISPAT,20190806,27.55,28.7,27.5,27.9,42315
GAMMNINFRA,20190806,0.35,0.4,0.3,0.4,868153
GANDHITUBE,20190806,343.25,347.6,343.25,346.4,1985
GANECOS,20190806,250.05,254.75,248,253.6,1828
GANESHHOUC,20190806,28.5,34.4,28.1,34.4,44228
GANGESSECU,20190806,36.1,39.45,36.1,38.5,485
GARDENSILK,20190806,10.55,10.85,9.65,10.4,13401
GARFIBRES,20190806,1080,1107.75,1079.2,1086.45,44720
GATI,20190806,37.85,44.9,36.8,44.9,3179723
GAYAHWS,20190806,0.7,0.7,0.65,0.65,21888
GAYAPROJ,20190806,130,134.5,129.9,132.5,7064
GDL,20190806,100.25,104,99,102.9,18125
GEECEE,20190806,82.2,83.95,81,82,1987
GENESYS,20190806,82.95,84,81,83.75,8157
GENUSPAPER,20190806,4.6,4.95,4.5,4.85,79421
GENUSPOWER,20190806,19.55,21.8,19.55,21.35,116740
GEOJITFSL,20190806,23,24.6,22.5,23.95,213232
GEPIL,20190806,752.5,776.95,743.7,767.15,5853
GESHIP,20190806,212.7,231.55,211.65,227.75,58014
GET&D,20190806,141,154.7,139.25,147.2,648053
GFLLIMITED,20190806,101,106.05,95.95,95.95,32060
GFSTEELS,20190806,1.6,1.6,1.6,1.6,620
GHCL,20190806,198,204.7,197.5,203.55,48030
GICHSGFIN,20190806,240,243.25,239.5,240.3,25166
GICRE,20190806,194,196.6,190.55,192,96952
GILLANDERS,20190806,34.5,38.55,34.5,34.5,561
GILLETTE,20190806,7060,7150.9,7021.1,7145.25,3596
GINNIFILA,20190806,8,8.2,7.3,8.1,43978
GIPCL,20190806,68.05,70.5,68.05,69.5,153698
GKWLIMITED,20190806,696.9,718.15,636,714.4,941
GLAXO,20190806,1197.9,1215,1190.1,1208,22269
GLENMARK,20190806,412.5,421.4,412.5,415.05,668926
GLOBALVECT,20190806,42.95,43.2,42,43.2,5623
GLOBOFFS,20190806,5.75,5.95,5.6,5.85,5301
GLOBUSSPR,20190806,106.9,110.8,105.1,108.8,16149
GMBREW,20190806,382,397.15,373.3,389.95,14521
GMDCLTD,20190806,65.25,66.6,64.8,65.45,107573
GMMPFAUDLR,20190806,1191.1,1222.55,1178.5,1203.3,2849
GMRINFRA,20190806,14.75,15,14.75,14.85,6970913
GNA,20190806,210.3,222,210.3,219.8,31876
GNFC,20190806,198.9,202.5,197.65,200.1,131492
GOACARBON,20190806,262.2,273.9,257.55,267.1,80770
GOCLCORP,20190806,241,266,241,264.6,9477
GODFRYPHLP,20190806,685.25,709.6,685,690.3,35305
GODREJAGRO,20190806,427,435.05,425,429.2,48055
GODREJCP,20190806,614.95,631.95,610.05,622.45,919125
GODREJIND,20190806,433,454.8,432.05,447.15,628799
GODREJPROP,20190806,907,934.95,905.05,928,91275
GOKEX,20190806,74.9,79.65,74.05,77.9,61207
GOKUL,20190806,11,11.8,10.95,11.8,1719
GOKULAGRO,20190806,12.3,12.4,11.7,12.35,514
GOLDBEES,20190806,3158.95,3239.85,3158.95,3217.1,37198
GOLDENTOBC,20190806,21.7,23.6,21.7,23.6,212
GOLDIAM,20190806,89.95,93,89.15,91.5,37965
GOLDSHARE,20190806,3165,3250,3165,3230.3,2498
GOLDTECH,20190806,10,11.9,9.9,11.9,22138
GOODLUCK,20190806,53.5,58.8,53.5,55.85,7628
GPIL,20190806,164,178.45,161.95,164,43956
GPPL,20190806,76.35,78.1,76.35,76.85,105996
GPTINFRA,20190806,35.5,39.65,34.1,39.65,600
GRANULES,20190806,89.55,92.4,89.25,92.1,517772
GRAPHITE,20190806,286.05,306.4,285.7,303.55,1361527
GRASIM,20190806,742.4,770.4,740,761.5,1513792
GRAVITA,20190806,36.95,38.9,36.2,38,27626
GREAVESCOT,20190806,115.5,119,115.5,117.55,164055
GREENLAM,20190806,689.8,710,683.1,688.65,557
GREENPLY,20190806,113,119,113,117.45,45313
GREENPOWER,20190806,3.05,3.05,2.85,2.85,366063
GRINDWELL,20190806,533.8,550,533.5,540.7,32924
GROBTEA,20190806,294.85,294.9,263.2,265.1,68
GRPLTD,20190806,861.25,996.45,861.25,898.05,41
GRSE,20190806,128.15,136.45,128.15,133.15,143754
GRUH,20190806,247.05,263.6,247.05,260.15,861408
GSCLCEMENT,20190806,16.7,17.9,16.4,17.8,10944
GSFC,20190806,77.05,78.55,75.65,76.8,352953
GSKCONS,20190806,7425,7559.9,7401.4,7503.9,10406
GSPL,20190806,208.25,218.8,208.25,215,756527
GSS,20190806,32.45,34.05,31.1,34.05,65236
GTL,20190806,2.15,2.35,2.15,2.35,30798
GTLINFRA,20190806,0.65,0.7,0.6,0.65,500536
GTNIND,20190806,5.9,6.6,5.9,6.4,4179
GTNTEX,20190806,7.55,7.55,7,7.45,394
GTPL,20190806,76.95,79.4,76.25,77.45,31099
GUFICBIO,20190806,56,57.9,51.1,53.65,59112
GUJALKALI,20190806,414.05,435,413.55,429.95,26230
GUJAPOLLO,20190806,118,120,111.05,118.15,297
GUJGASLTD,20190806,182,189.8,181.7,184.5,804284
GULFOILLUB,20190806,777,777,760.15,761.5,1396
GULFPETRO,20190806,38.5,44.45,38.5,43.65,31412
GULPOLY,20190806,32.65,35.5,32.65,35.35,3241
GVKPIL,20190806,4.55,4.75,4.55,4.65,1003202
HAL,20190806,625.05,640,625.05,635.25,4631
HARITASEAT,20190806,376.85,397.05,365.1,389.75,3546
HARRMALAYA,20190806,48,51.85,47.1,49.85,19898
HATHWAY,20190806,17.55,21.4,17.55,21,243571
HATSUN,20190806,635,644.4,621,623.8,5120
HAVELLS,20190806,633,650.05,632,646.85,1476032
HAVISHA,20190806,0.65,0.65,0.65,0.65,3917
HBLPOWER,20190806,18,18.75,18,18.55,105517
HCC,20190806,8.05,8.5,8,8.25,1611098
HCG,20190806,100.35,108.9,99.25,100.8,117697
HCL-INSYS,20190806,9.65,10.65,9.6,9.95,965124
HCLTECH,20190806,1011.1,1037,1003.2,1024.2,1587416
HDFC,20190806,2146.05,2217.65,2136.55,2189.9,5044712
HDFCAMC,20190806,2055,2113,2055,2077.55,288121
HDFCBANK,20190806,2167,2210.25,2167,2189.1,6222735
HDFCLIFE,20190806,485.05,518,485.05,512.1,5029677
HDFCMFGETF,20190806,3288.5,3309.95,3286,3295.05,1935
HDFCNIFETF,20190806,1138.45,1154.15,1138.45,1149.69,826
HDFCSENETF,20190806,3898.7,3902.39,3860,3900.64,57
HDIL,20190806,10.8,11.75,10.7,11.4,2027374
HEG,20190806,995,1035,995,1012.45,437950
HEIDELBERG,20190806,183.75,187.4,183.15,186.45,158312
HERCULES,20190806,74,76.4,74,75.6,4305
HERITGFOOD,20190806,352.95,360,344.2,355.7,10969
HEROMOTOCO,20190806,2399.25,2484,2380.05,2468.55,1169931
HESTERBIO,20190806,1512,1599,1512,1591.55,2668
HEXATRADEX,20190806,13.55,13.55,12.35,12.8,1132
HEXAWARE,20190806,352.45,362.4,351.85,359.05,522063
HFCL,20190806,18.6,19.2,18.6,19,730075
HGINFRA,20190806,233,237.95,221.75,233.4,5039
HGS,20190806,583.35,589,575,582.3,7236
HIGHGROUND,20190806,1.8,1.8,1.7,1.75,229254
HIKAL,20190806,144.1,149.35,144.1,147.3,86806
HIL,20190806,1137.5,1177,1102.85,1165.1,11288
HILTON,20190806,10.2,10.2,9.75,10.2,2980
HIMATSEIDE,20190806,123,129.55,123,127.5,45125
HINDALCO,20190806,173,182.6,173,180.7,10421582
HINDCOMPOS,20190806,175,182,170.2,180.05,266
HINDCOPPER,20190806,30.1,31.45,30.1,31.25,415861
HINDMOTORS,20190806,5.4,6,5.05,5.9,131379
HINDNATGLS,20190806,20.6,20.6,20.6,20.6,868
HINDOILEXP,20190806,110.3,110.3,101.9,102.8,654261
HINDPETRO,20190806,255,259,251.3,253.55,2894975
HINDUJAVEN,20190806,280.05,305,280.05,291.8,899
HINDUNILVR,20190806,1731.5,1760,1727.55,1744.1,1409075
HINDZINC,20190806,203,209.1,202,205.25,968334
HIRECT,20190806,113.65,117.35,111.3,117.3,3432
HISARMETAL,20190806,49,49,45.3,46.7,523
HITECH,20190806,167.9,184.6,162.8,183.2,69591
HITECHCORP,20190806,70.7,71,68.25,69,4419
HITECHGEAR,20190806,166.75,177.85,166.75,176.3,2123
HMVL,20190806,77,78.4,72.35,74,28664
HNGSNGBEES,20190806,3000,3000,3000,3000,25
HONAUT,20190806,22767,23432.65,22667,22842.15,407
HONDAPOWER,20190806,827,877.6,817.85,842.85,6785
HOTELEELA,20190806,7.25,7.7,7.25,7.5,67617
HOVS,20190806,83,87.65,81.55,87.65,9073
HPL,20190806,40,43,40,42.4,24398
HSCL,20190806,65.35,75.8,64.35,74.05,877813
HSIL,20190806,210.1,225,210.1,219.95,186935
HTMEDIA,20190806,23,24.7,22.9,24.45,32930
HUBTOWN,20190806,14.7,15.4,13.55,15.4,162407
HUDCO,20190806,33,34.1,32.85,33.8,838221
IBMFNIFTY,20190806,109.85,110.74,106,109.94,390
IBREALEST,20190806,79.6,85.9,78.3,83.75,5939171
IBULHSGFIN,20190806,476,519.7,475,514.05,21114507
IBULISL,20190806,90.65,99.65,90.55,99.65,299863
IBVENTURES,20190806,188.75,215,188.7,204.5,2373008
ICICI500,20190806,143.76,144.75,143.06,143.5,36490
ICICIB22,20190806,34.05,34.5,33.75,34.17,393814
ICICIBANK,20190806,401,411.5,400.9,410.25,30665326
ICICIBANKN,20190806,278,281.25,278,280.12,1811
ICICIGI,20190806,1158.75,1173,1143.25,1165.15,449574
ICICIGOLD,20190806,34,34,32.3,33.15,37433
ICICILIQ,20190806,999.95,1000,999.95,1000,13805
ICICILOVOL,20190806,86.35,86.79,86.1,86.79,208
ICICIMCAP,20190806,59.33,60.8,59.25,59.87,6275
ICICINF100,20190806,118.07,118.51,117.55,118.35,3163
ICICINIFTY,20190806,116,116,113.52,115.3,105431
ICICINV20,20190806,53,54,52.94,52.99,13852
ICICINXT50,20190806,26,26.59,25.9,26.09,27030
ICICIPRULI,20190806,388,399.25,388,394.95,1973754
ICICISENSX,20190806,395,401,390.84,393.88,341
ICIL,20190806,35.3,36,34.3,35.1,67091
ICRA,20190806,3027.85,3027.85,2951,2965.3,123
ICSA,20190806,1.35,1.35,1.35,1.35,2492
IDBI,20190806,27.8,28.65,27.75,28.2,7625839
IDBIGOLD,20190806,3385,3385,3325.05,3330.8,93
IDEA,20190806,5.9,6.05,5.5,5.65,141607241
IDFC,20190806,33.05,33.55,32.8,33.15,1067908
IDFCFIRSTB,20190806,40.85,41.9,40.7,41.7,10386246
IDFNIFTYET,20190806,114.04,114.04,114.04,114.04,101
IEX,20190806,141.05,144.55,141.05,144,78128
IFBAGRO,20190806,278,284,267.05,270.1,3024
IFBIND,20190806,559.95,597.95,559.95,590.45,7996
IFCI,20190806,7,7.95,7,7.7,2292451
IFGLEXPOR,20190806,135.8,148.35,132,141.5,3544
IGARASHI,20190806,199.3,208.2,199.25,208.2,10805
IGL,20190806,300.05,312,298,310.35,1781529
IGPL,20190806,202,205,200,200.2,8488
IIFL,20190806,104,117,103.8,114.95,52583
IITL,20190806,55,55,48.3,55,180
IMFA,20190806,148.7,159.65,148.7,155.55,6353
IMPAL,20190806,800,849.1,800,828.85,356
IMPEXFERRO,20190806,0.3,0.4,0.3,0.3,1581
INDBANK,20190806,7.3,7.45,7,7.35,12466
INDHOTEL,20190806,137.9,142.2,136.3,141.3,2785582
INDIACEM,20190806,83.75,86.4,83.1,85.4,1122686
INDIAGLYCO,20190806,198.7,205.05,197.9,201.7,32344
INDIAMART,20190806,1188,1208.5,1185.5,1193.3,23403
INDIANB,20190806,190,202.7,190,200,3679831
INDIANCARD,20190806,85.1,89,85.1,89,84
INDIANHUME,20190806,259.7,272,259.55,266.8,9553
INDIGO,20190806,1465,1519.85,1411.65,1492.5,3432460
INDLMETER,20190806,21,22.95,21,22.8,7106
INDNIPPON,20190806,321,330.45,320.1,322.95,1995
INDOCO,20190806,152.65,157.15,147.9,150.15,14355
INDORAMA,20190806,30.85,31.95,30,30.65,7170
INDOSTAR,20190806,285.05,295,285.05,292.6,7071
INDOTECH,20190806,80.45,83,78.05,82.95,657
INDOTHAI,20190806,20.25,20.9,20.2,20.5,2584
INDOWIND,20190806,3.15,3.25,3,3.15,12316
INDRAMEDCO,20190806,35.3,36.5,35.3,35.95,11039
INDSWFTLAB,20190806,32.35,33.9,31.8,32.6,28443
INDSWFTLTD,20190806,3.95,4.1,3.85,4.1,1308
INDTERRAIN,20190806,80.2,92.9,78.1,90.35,13202
INDUSINDBK,20190806,1388.2,1430,1377.75,1417.1,3140739
INEOSSTYRO,20190806,371.05,402,371.05,397.95,1648
INFIBEAM,20190806,38.6,42.85,37.8,41.2,3168292
INFOBEAN,20190806,56.25,61.95,56.25,61.45,1657
INFRABEES,20190806,310.47,319.51,310.47,315.89,237
INFRATEL,20190806,244,248.5,243,246.1,2094531
INFY,20190806,778.8,783.7,769.8,774.45,9331718
INGERRAND,20190806,586.8,597,585.2,592.05,8879
INOXLEISUR,20190806,280.05,290.7,280,284.15,157408
INOXWIND,20190806,49.85,52.65,48.55,49.35,135659
INSECTICID,20190806,618,640.05,615.95,631.9,21872
INSPIRISYS,20190806,37,38,36.95,37.65,10966
INTEGRA,20190806,0.25,0.25,0.25,0.25,100
INTELLECT,20190806,204.2,217.95,204.1,211.7,182209
INTENTECH,20190806,25.95,25.95,23.1,24.45,3385
INVENTURE,20190806,10.35,12,10.3,11.45,827
IOB,20190806,10.65,10.9,10.6,10.65,506226
IOC,20190806,131.85,133.85,130.45,132.4,12555118
IOLCP,20190806,189.85,206.95,189,201.1,434626
IPAPPM,20190806,433,433.8,432,432.2,23520
IPCALAB,20190806,940.95,954.4,938.8,949.35,160828
IRB,20190806,88,98,86.05,95.65,1525485
IRCON,20190806,346.9,355.05,346.9,353.2,27459
ISEC,20190806,196.6,201.75,196.6,199.95,573688
ISFT,20190806,73.6,75.9,70.5,72.2,4255
ISMTLTD,20190806,4.45,4.65,4.45,4.65,16802
ITC,20190806,258.75,261.5,258.15,258.9,9408544
ITDC,20190806,162,169,162,166,10115
ITDCEM,20190806,73,74,71,71.8,60737
ITI,20190806,72.45,77.4,72,76.6,414665
IVC,20190806,3.15,3.3,3.15,3.25,63616
IVP,20190806,65,68.15,65,68.15,298
IVRCLINFRA,20190806,0.45,0.5,0.45,0.5,471668
IVZINGOLD,20190806,3474,3474,3260,3280,19
IZMO,20190806,26.9,29.05,26.55,29.05,15783
J&KBANK,20190806,33.35,37.45,33.35,37.45,985197
JAGRAN,20190806,66,77,65.95,69.75,214895
JAGSNPHARM,20190806,21.6,23,21.2,22.7,9033
JAIBALAJI,20190806,20.8,20.8,18.9,19.3,3402
JAICORPLTD,20190806,70.5,74.7,70.4,73.65,599009
JAMNAAUTO,20190806,36.2,42.35,36,41,3289198
JAYAGROGN,20190806,114,138.7,114,138.7,25170
JAYBARMARU,20190806,135.95,141,134.2,140.15,20123
JAYNECOIND,20190806,4.15,4.2,4,4.15,9030
JAYSREETEA,20190806,42.85,44.65,42.6,44.2,36126
JBCHEPHARM,20190806,363,371,362,366.55,24407
JBFIND,20190806,7.55,8.2,7.55,8.1,13430
JBMA,20190806,151.8,153,145.1,151.35,9096
JCHAC,20190806,1530.05,1599,1530.05,1581.65,1732
JETAIRWAYS,20190806,39.8,40.6,38.7,40.6,132103
JHS,20190806,16.25,17.9,16.2,16.7,57423
JIKIND,20190806,0.35,0.45,0.35,0.45,2234
JINDALPHOT,20190806,15,15.5,14.3,15.15,1820
JINDALPOLY,20190806,224.25,232.9,224.25,229.45,11000
JINDALSAW,20190806,63.15,65.85,63.15,64.9,328299
JINDALSTEL,20190806,110.9,117.5,110.05,114.6,16799318
JINDCOT,20190806,3.15,3.15,2.95,3.15,2903
JINDRILL,20190806,76,78.45,75.1,76.35,5580
JINDWORLD,20190806,67.95,69,65.55,67.9,77459
JISLDVREQS,20190806,14.05,14.85,14,14.45,7730
JISLJALEQS,20190806,19.4,20.1,19.25,19.95,1597897
JITFINFRA,20190806,6.75,7.2,6.65,6.7,10981
JKCEMENT,20190806,947.35,971,947.35,961.1,54411
JKIL,20190806,120,135,116.45,128.8,101160
JKLAKSHMI,20190806,334,344.8,333.35,338.85,140556
JKPAPER,20190806,104.15,108.8,104.15,107.45,475100
JKTYRE,20190806,54.9,57.9,54.9,56,852545
JMA,20190806,22.6,23.4,20.2,23,4460
JMCPROJECT,20190806,108.9,113.85,108.9,112.85,24444
JMFINANCIL,20190806,65.5,66.65,64.9,65.75,239613
JMTAUTOLTD,20190806,1.6,1.6,1.6,1.6,6149
JOCIL,20190806,83.9,93,83.9,88.85,187
JPASSOCIAT,20190806,2.6,2.75,2.3,2.55,8722318
JPINFRATEC,20190806,1.25,1.3,1.2,1.3,1359660
JPOLYINVST,20190806,14.25,15.7,14.25,14.35,1723
JPPOWER,20190806,1.65,1.7,1.65,1.7,629221
JSL,20190806,28.25,30.25,27.8,29.85,280582
JSLHISAR,20190806,60.25,67.8,60.25,65.6,285872
JSWENERGY,20190806,67,68.8,65.7,67.7,1303365
JSWHL,20190806,2401,2600,2401,2576.9,1118
JSWSTEEL,20190806,214.6,221.45,214.15,217.55,6703116
JTEKTINDIA,20190806,65,74.9,62.8,70.6,139954
JUBILANT,20190806,414,433.4,414,427.5,195408
JUBLFOOD,20190806,1185,1199.9,1174.5,1181.1,736965
JUBLINDS,20190806,118.5,125.9,118.5,123.3,21919
JUNIORBEES,20190806,266.4,268.4,265.13,267.7,38406
JUSTDIAL,20190806,693.5,706.9,689,694.7,1691306
JYOTHYLAB,20190806,153,159.75,153,156.45,54664
KABRAEXTRU,20190806,62.35,64.8,59.95,63.5,51019
KAJARIACER,20190806,456.9,472.45,451.05,469.6,452348
KAKATCEM,20190806,154,157.5,152.75,154.5,6763
KALPATPOWR,20190806,450.4,475,447.35,470.1,29893
KALYANIFRG,20190806,170.8,170.8,160,170.75,126
KAMATHOTEL,20190806,38.45,38.45,37.2,37.7,15466
KAMDHENU,20190806,90,99.95,90,96,25261
KANANIIND,20190806,3.7,3.7,3.7,3.7,411
KANORICHEM,20190806,40.75,42.45,40.5,42,9063
KANSAINER,20190806,423,450,423,444.65,304036
KARDA,20190806,177.3,184.9,177.3,183.2,51557
KARMAENG,20190806,11,11.15,10.3,10.3,2141
KARURVYSYA,20190806,59.9,62,59.9,60.1,569673
KAUSHALYA,20190806,0.3,0.3,0.3,0.3,150
KAVVERITEL,20190806,2.6,2.8,2.6,2.8,4786
KAYA,20190806,344.95,351.75,300.2,323.8,126734
KCP,20190806,71.1,79.55,71.1,76.25,31929
KCPSUGIND,20190806,11.95,13,11.6,12.9,98962
KDDL,20190806,303.4,320.75,303,318.1,335
KEC,20190806,297,307.55,297,301.35,199552
KECL,20190806,9,9.6,8.9,9.55,27545
KEI,20190806,420,449.5,412.3,440.4,412677
KELLTONTEC,20190806,17.1,17.1,16.05,16.3,100326
KERNEX,20190806,19,21,19,20.35,1438
KESARENT,20190806,33.55,33.55,31.9,31.9,1851
KESORAMIND,20190806,62.9,66.5,61.9,65.15,490915
KEYFINSERV,20190806,30.7,31.75,30.55,31.25,82
KGL,20190806,0.45,0.5,0.4,0.5,1515356
KHADIM,20190806,185,195,178,193.1,10390
KHAITANELE,20190806,1.55,1.6,1.55,1.6,379
KHAITANLTD,20190806,22.05,22.05,19.5,20.7,301
KICL,20190806,1695.9,1695.9,1641,1647.9,120
KILITCH,20190806,94,105.35,92.95,98.85,49923
KINGFA,20190806,586.65,615,586.65,596.3,2327
KIOCL,20190806,113.95,128.7,113,122.85,27523
KIRIINDUS,20190806,448.95,471.1,440.05,450.2,77421
KIRLOSBROS,20190806,157.25,165.7,153.55,156.8,30056
KIRLOSENG,20190806,159,165,152.8,161.05,37731
KIRLOSIND,20190806,622.05,674,622.05,661.15,745
KITEX,20190806,78.5,81.25,78.5,80.1,16880
KKCL,20190806,951.35,997,951.35,977.35,414
KMSUGAR,20190806,6.3,7.25,6.2,7.05,182747
KNRCON,20190806,264.9,265,253.1,258.55,145729
KOHINOOR,20190806,14,14.6,14,14.35,30962
KOKUYOCMLN,20190806,69.95,70,66.7,69.05,23716
KOLTEPATIL,20190806,208,242.3,207.35,234.55,949704
KOPRAN,20190806,27.05,30.2,27.05,29.65,80966
KOTAKBANK,20190806,1454.3,1493.85,1451.65,1485.3,2830608
KOTAKBKETF,20190806,284,288.3,283.4,286.61,23908
KOTAKGOLD,20190806,324,326.65,322,322.95,12910
KOTAKNIFTY,20190806,112.75,113.98,112.35,113.21,52532
KOTAKNV20,20190806,54.01,54.94,53.9,54.26,14732
KOTAKPSUBK,20190806,260,264,258.2,261.99,5839
KOTARISUG,20190806,8.5,8.85,8.4,8.85,16242
KOTHARIPET,20190806,17.9,18.9,17.35,17.8,8866
KOTHARIPRO,20190806,59.45,59.45,55,58.45,4754
KPITTECH,20190806,80.15,83.95,80,83.05,111098
KPRMILL,20190806,540.85,555.7,538.8,540.8,3280
KRBL,20190806,219.1,237.5,219.1,234.15,223482
KREBSBIO,20190806,89,95,80.25,84.6,4338
KRIDHANINF,20190806,8.55,9.45,8.55,9.35,80795
KSB,20190806,549,571.25,549,561.7,6042
KSCL,20190806,422.2,437.7,422.2,425.7,158769
KSERASERA,20190806,0.1,0.15,0.1,0.1,144438
KSK,20190806,0.6,0.65,0.55,0.6,208459
KSL,20190806,167,172,165.05,171.1,24214
KTIL,20190806,31,32,30.1,31.9,8133
KTKBANK,20190806,80.55,82.65,79.9,80.45,1037000
KWALITY,20190806,2.8,2.95,2.8,2.95,248314
L&TFH,20190806,94.7,99.55,94.4,98.8,9825988
LAKSHVILAS,20190806,38.95,43.05,38.95,43,3825257
LALPATHLAB,20190806,1077.05,1109,1066,1100.3,33011
LAMBODHARA,20190806,30.55,33.3,30.25,31.85,9393
LAOPALA,20190806,165.1,172,165.1,167.85,18000
LASA,20190806,9.9,10.35,9.45,10.2,28855
LAURUSLABS,20190806,315,320.05,314.05,317.2,57610
LAXMIMACH,20190806,3850,3971.05,3832.35,3939.6,2504
LEMONTREE,20190806,56.8,58.9,56,56.8,198659
LFIC,20190806,55.15,60.8,55.15,59.9,187
LGBBROSLTD,20190806,248.1,267.7,241,256.35,16321
LGBFORGE,20190806,2.75,2.85,2.65,2.7,10520
LIBAS,20190806,48.6,51.1,48.6,50.95,355
LIBERTSHOE,20190806,89,94.9,88.6,91.7,94250
LICHSGFIN,20190806,490.55,495.6,482,484.15,4216334
LICNETFGSC,20190806,21,21.7,19.6,19.83,54081
LICNETFN50,20190806,115.1,115.2,115.1,115.2,915
LICNETFSEN,20190806,466,466,466,466,2
LICNFNHGP,20190806,115.25,115.25,113.15,113.4,1663
LINCOLN,20190806,138,144.85,135,140.85,26643
LINCPEN,20190806,200,204.85,200,204.65,3071
LINDEINDIA,20190806,472,495,472,487.75,19112
LIQUIDBEES,20190806,1000,1000.01,999.94,1000,832207
LIQUIDETF,20190806,999.99,1000.01,999.99,999.99,3911
LOKESHMACH,20190806,35.95,36.2,34.7,35.95,2427
LOTUSEYE,20190806,17,17.5,15.55,16.5,1649
LOVABLE,20190806,60.95,65.35,60.95,64.85,4388
LPDC,20190806,2.2,2.2,2,2,770
LSIL,20190806,0.5,0.55,0.45,0.55,802841
LT,20190806,1342.7,1399.4,1340.05,1377.5,4152548
LTI,20190806,1542.15,1594,1542.15,1579.2,109913
LTTS,20190806,1499,1528,1492.8,1519.95,88005
LUMAXIND,20190806,928,1037.5,916.1,996.3,5572
LUMAXTECH,20190806,72.05,77.05,72.05,75.6,28967
LUPIN,20190806,756,771,742.5,750.85,1258835
LUXIND,20190806,1029.35,1095,1024.35,1071.25,78484
LYKALABS,20190806,15.8,16.6,15.8,16.35,8244
LYPSAGEMS,20190806,3.65,3.75,3.5,3.55,5134
M&M,20190806,543,552.25,543,549.45,2811436
M&MFIN,20190806,291.6,306.55,291.6,300.3,2195743
M100,20190806,16.11,16.59,16.11,16.55,59470
M50,20190806,108,108,106,107.23,3176
MAANALU,20190806,68,72.95,68,69.1,2456
MADHAV,20190806,25.85,25.85,23.5,24.45,322
MADHUCON,20190806,4.65,4.65,4.25,4.65,9864
MADRASFERT,20190806,21,21.6,21,21.2,142328
MAGADSUGAR,20190806,96.8,102.6,96.8,98.95,27875
MAGMA,20190806,70,72,69.5,71.35,264939
MAGNUM,20190806,3.95,4,3.8,3.9,1378
MAHABANK,20190806,12.15,12.4,12.15,12.25,421299
MAHAPEXLTD,20190806,76.3,80,72.55,80,515
MAHASTEEL,20190806,113.2,119.55,111,119.25,14741
MAHESHWARI,20190806,250,259.15,250,255,7277
MAHINDCIE,20190806,171,180.95,170.05,176.9,119312
MAHLIFE,20190806,372.55,379.95,365,373.95,13263
MAHLOG,20190806,363.6,371,360,366.6,24202
MAHSCOOTER,20190806,3731,3853.9,3706.1,3757.1,4337
MAHSEAMLES,20190806,399,406.75,395.5,403.45,2255
MAITHANALL,20190806,437.95,446.75,431.65,438.6,9594
MAJESCO,20190806,434,450,434,444.95,11671
MALUPAPER,20190806,18,19.5,18,18.6,3719
MAN50ETF,20190806,110.4,111.5,110,110.97,1392
MANAKALUCO,20190806,4.85,4.85,4.4,4.7,75412
MANAKCOAT,20190806,4,4.4,4,4.4,2495
MANAKSIA,20190806,30.6,32,30.6,31.85,201823
MANAKSTEEL,20190806,15.4,15.45,13.8,14.25,3220
MANALIPETC,20190806,17.7,20,17.7,18.95,264501
MANAPPURAM,20190806,112.15,118.8,111.05,117.15,8121530
MANGALAM,20190806,33.95,33.95,31.5,32.9,10114
MANGCHEFER,20190806,28.5,31.5,28.5,31.05,10727
MANGLMCEM,20190806,228,267.05,228,264.6,365721
MANGTIMBER,20190806,7.4,8,7.4,8,6963
MANINDS,20190806,38.55,41.6,38.55,40.6,38005
MANINFRA,20190806,20.7,22.5,20.7,22.3,68884
MANPASAND,20190806,24.25,24.95,22.7,22.75,554811
MANUGRAPH,20190806,15.4,15.95,14.6,15.75,2343
MARALOVER,20190806,17.5,17.95,16.55,16.85,967
MARATHON,20190806,72,75.65,72,74.1,5566
MARICO,20190806,374,383.2,374,377.7,2145343
MARKSANS,20190806,16.5,17.5,16.5,16.9,384802
MARUTI,20190806,5640,5849,5640,5833.3,1125521
MASFIN,20190806,585.1,599.15,585.05,589.5,6126
MASTEK,20190806,363,372,357,368.1,25722
MATRIMONY,20190806,585,592.15,571.6,585.25,432
MAWANASUG,20190806,31.3,36.4,27.65,32.75,290459
MAXINDIA,20190806,60.35,64.9,60.2,61.6,66943
MAXVIL,20190806,36,38.8,35.85,37.05,138109
MAYURUNIQ,20190806,227.3,232.3,223.1,230.45,10057
MAZDA,20190806,332.4,383,332.4,368.9,956
MBECL,20190806,3.45,3.45,3.45,3.45,8744
MBLINFRA,20190806,4.6,4.75,4.5,4.65,53702
MCDHOLDING,20190806,16.4,16.65,15.4,15.95,4268
MCDOWELL-N,20190806,583.95,600,583,592.55,1982100
MCLEODRUSS,20190806,10.6,11,10.5,11,492822
MCX,20190806,793.8,831.7,791.05,826.05,607417
MEGASOFT,20190806,5.9,6,5.65,6,13305
MEGH,20190806,47.95,50.25,46.7,49.5,513317
MELSTAR,20190806,1.35,1.35,1.35,1.35,1
MENONBE,20190806,65.25,66,64.45,65.05,5270
MEP,20190806,30.55,31.9,30.25,30.95,361707
MERCATOR,20190806,1.9,1.9,1.9,1.9,99566
METALFORGE,20190806,6.15,6.5,6.15,6.5,539
METROPOLIS,20190806,1006.8,1064.95,1006,1045.65,12393
MFSL,20190806,403.35,432.9,403.1,413.3,2504814
MGL,20190806,801.45,813.95,799.6,809.3,315885
MHRIL,20190806,212.3,219,210.1,212.3,21298
MIC,20190806,0.6,0.65,0.6,0.65,22393
MIDHANI,20190806,112.1,116.9,112.1,115,23209
MINDACORP,20190806,80,83.1,78.8,80.15,50549
MINDAIND,20190806,286.5,300.3,286.5,296.3,607206
MINDTECK,20190806,34.5,36,32.3,34.3,1599
MINDTREE,20190806,700,719.5,700,712.3,462628
MIRCELECTR,20190806,11.85,12.7,11.65,12.35,71466
MIRZAINT,20190806,57.8,59.25,56.3,57.1,199960
MMFL,20190806,336.45,347.95,336,340.5,2391
MMTC,20190806,17.65,18.6,17.65,18.45,349140
MODIRUBBER,20190806,39.65,39.65,39.65,39.65,271
MOHITIND,20190806,6.3,6.3,5.55,5.75,3763
MOHOTAIND,20190806,14.5,15,13.9,13.9,6380
MOIL,20190806,130,135.6,130,133.2,69690
MOLDTECH,20190806,49.35,49.5,48.6,49.15,5731
MOLDTKPAC,20190806,256.8,263.3,254.65,258,44579
MONSANTO,20190806,2090,2090,1982.65,2061.65,3243
MONTECARLO,20190806,230,248.8,227.4,245.5,20339
MORARJEE,20190806,11.5,12,11.1,12,13905
MOREPENLAB,20190806,15.5,18.2,15.45,17.4,836954
MOTHERSUMI,20190806,99.1,103.05,99.1,102.45,5833590
MOTILALOFS,20190806,503.7,512.95,498.3,506.65,32037
MOTOGENFIN,20190806,32.3,32.3,32.3,32.3,127
MPHASIS,20190806,946,969,928.85,963.7,220286
MPSLTD,20190806,455.85,490,455.85,480.95,3765
MRF,20190806,53200,54094.95,53200,53871.15,2796
MRO-TEK,20190806,22.9,22.9,21.9,22,404
MRPL,20190806,50,51.95,50,51.65,354447
MSPL,20190806,6.75,6.75,5.65,5.75,3035
MSTCLTD,20190806,76,88.5,76,84.55,14255
MTEDUCARE,20190806,21.65,23.8,21.65,23.2,35785
MTNL,20190806,5.9,6.1,5.8,6,932903
MUKANDENGG,20190806,13,13.75,12.8,13.6,10596
MUKANDLTD,20190806,30.55,35.8,30.55,35,50424
MUKTAARTS,20190806,37.05,38.95,36.6,38.5,11135
MUNJALAU,20190806,29.2,31.45,29.2,31.2,42409
MUNJALSHOW,20190806,122.05,128,122.05,124.9,12581
MURUDCERA,20190806,13.25,14.5,13,14.35,16507
MUTHOOTCAP,20190806,535,550,530.3,548.4,5046
MUTHOOTFIN,20190806,610.05,628.7,607.1,624.85,839726
MVL,20190806,0.2,0.2,0.15,0.2,204312
N100,20190806,525,529.45,515.3,528.83,21087
NACLIND,20190806,25.5,27.05,25.5,26.35,8499
NAGAFERT,20190806,4.05,4.15,4,4.1,107131
NAGAROIL,20190806,0.25,0.25,0.2,0.25,407832
NAGREEKCAP,20190806,5.6,6.6,5.6,6.4,266
NAGREEKEXP,20190806,12.3,12.9,11.35,12.85,2102
NAHARCAP,20190806,63.05,66.2,61.1,64.25,457
NAHARINDUS,20190806,24.5,26.9,23.2,26.25,5404
NAHARPOLY,20190806,26,26.9,26,26.6,938
NAHARSPING,20190806,56.5,58.3,54.85,57.15,4690
NATCOPHARM,20190806,530.15,561.95,530.15,550.35,213790
NATHBIOGEN,20190806,379,389,376.05,379.45,14682
NATIONALUM,20190806,42.55,44.5,42.55,44.2,6257591
NATNLSTEEL,20190806,2.45,2.65,2.45,2.5,3784
NAUKRI,20190806,2144,2188,2141,2151.05,51960
NAVINFLUOR,20190806,631,649.5,631,646,9468
NAVKARCORP,20190806,19.8,20.3,19.35,20.15,228083
NAVNETEDUL,20190806,96,97.9,96,97.2,10387
NBCC,20190806,38,40.25,37.65,38.95,28810152
NBIFIN,20190806,1304.95,1304.95,1304.95,1304.95,12
NBVENTURES,20190806,91.75,93.1,90.3,91.2,88188
NCC,20190806,71.95,76.75,71.7,76.05,10441194
NCLIND,20190806,100,108.9,100,107.85,21119
NDGL,20190806,538,538,515,515,25
NDL,20190806,23.05,28.35,23.05,28.2,55056
NDTV,20190806,38.5,38.85,36.5,37.75,54283
NECCLTD,20190806,5.65,5.9,5.65,5.8,23665
NECLIFE,20190806,13.55,14.2,13.25,13.85,76223
NELCAST,20190806,34.2,38,31.3,37.1,27964
NELCO,20190806,216.35,224.9,215.4,221.4,29412
NEOGEN,20190806,313,337.95,313,335.2,19352
NESCO,20190806,526.05,546.5,526.05,537.95,13150
NESTLEIND,20190806,11710,11998,11701.05,11837.55,85992
NETF,20190806,110.78,110.78,110.78,110.78,41
NETWORK18,20190806,19.8,20.75,19.8,20.05,171891
NEULANDLAB,20190806,462.4,487.55,445.05,451.3,11637
NEWGEN,20190806,297,299.4,292.15,295.55,10418
NEXTMEDIA,20190806,11.5,11.65,10.8,11.6,1248
NFL,20190806,29.9,29.9,27.4,27.7,1006222
NH,20190806,200.05,214.75,200.05,207.95,229731
NHPC,20190806,21.75,22.05,21.7,21.9,1049962
NIACL,20190806,121,123.9,115.7,121.7,46998
NIBL,20190806,8,8.45,7.65,7.95,17032
NIFTYBEES,20190806,1149.99,1165,1143.42,1158.71,38445
NIITLTD,20190806,93,99.45,93,98.85,411319
NIITTECH,20190806,1192.5,1230,1192.5,1220.75,147611
NILAINFRA,20190806,4.75,5.1,4.75,5.05,104585
NILASPACES,20190806,1.65,1.65,1.55,1.55,33384
NILKAMAL,20190806,909,949.5,895,933.65,12805
NIPPOBATRY,20190806,417.95,442,417.95,427.45,756
NITCO,20190806,20,22,19.95,21.5,75218
NITESHEST,20190806,1.8,1.85,1.75,1.75,66231
NITINFIRE,20190806,0.25,0.25,0.2,0.2,235946
NITINSPIN,20190806,48,54.7,48,54.15,30214
NKIND,20190806,30,30,29.1,30,191
NLCINDIA,20190806,54.3,56.8,54.3,55.35,458788
NMDC,20190806,100.25,105.35,99,104.7,2590719
NOCIL,20190806,83.65,90,83.65,89.35,460937
NOIDATOLL,20190806,3.4,3.45,3.15,3.3,20864
NRAIL,20190806,166,199.6,165.1,182.3,28976
NRBBEARING,20190806,77.2,85.7,77.2,85.7,1048272
NSIL,20190806,951,979.85,950.3,967.75,137
NTL,20190806,0.5,0.5,0.4,0.4,990
NTPC,20190806,120,124.9,119.75,123.35,13232442
NUCLEUS,20190806,288.9,306.9,288.9,304.7,13155
OAL,20190806,171.8,175,167,172.1,498
OBEROIRLTY,20190806,549,566.5,544.6,561.6,140828
OCCL,20190806,1056,1084.45,1030,1042.7,1574
OFSS,20190806,3258.35,3350,3258.35,3288.3,31655
OIL,20190806,150.3,155.45,150.15,154.35,1026380
OILCOUNTUB,20190806,6.15,6.9,6.15,6.85,5488
OISL,20190806,7.25,7.95,7.25,7.7,49412
OLECTRA,20190806,198.8,198.8,191.5,193.5,28332
OMAXAUTO,20190806,36.55,40.45,36.05,36.45,10796
OMAXE,20190806,198.3,199.35,197.15,197.45,203157
OMKARCHEM,20190806,6,6.15,5.65,6.1,31681
OMMETALS,20190806,16.05,16.05,14.7,14.9,42200
ONELIFECAP,20190806,7.55,7.6,7.25,7.25,2440
ONEPOINT,20190806,18.45,18.5,18.45,18.5,100
ONGC,20190806,130.85,132.5,129.35,131.45,11765339
ONMOBILE,20190806,30.5,30.55,28.1,29.45,89304
ONWARDTEC,20190806,64.65,67.9,63.55,66.7,3502
OPTIEMUS,20190806,57.8,60.05,56,60.05,169695
OPTOCIRCUI,20190806,4.6,5.15,4.55,5.15,1360147
ORBTEXP,20190806,99.8,100.15,97.95,99.55,3580
ORICONENT,20190806,18.5,20.5,18.05,19.8,140800
ORIENTABRA,20190806,16.55,17.3,16.55,17.2,8701
ORIENTALTL,20190806,13.3,13.65,13,13,25011
ORIENTBANK,20190806,64.3,67.7,64,65.95,1149368
ORIENTBELL,20190806,125,126,118.1,119.8,10489
ORIENTCEM,20190806,91,94,91,93.05,65927
ORIENTELEC,20190806,149.5,154.9,149.5,152.85,333782
ORIENTHOT,20190806,32.1,35.45,32.1,34.05,22492
ORIENTLTD,20190806,116,116,116,116,10
ORIENTPPR,20190806,24,25.5,23.9,25.2,255056
ORIENTREF,20190806,165,174.9,165,172.4,13132
ORISSAMINE,20190806,602,647.6,602,621.3,6548
ORTEL,20190806,1.15,1.15,1.1,1.1,1010
ORTINLABSS,20190806,10,10.6,10,10.25,5648
OSWALAGRO,20190806,6.6,7.4,6.6,7.15,23704
PAGEIND,20190806,18110,18660.25,18110,18592.8,19385
PAISALO,20190806,406.05,411,401,405.9,10088
PALASHSECU,20190806,40.25,42.5,40.25,42,1312
PALREDTEC,20190806,17.6,17.6,17.45,17.6,4512
PANACEABIO,20190806,116,128.5,116,121.25,38650
PANAMAPET,20190806,65.7,73.8,65.7,72.2,10931
PAPERPROD,20190806,217.65,223.45,215.1,216.35,14761
PARABDRUGS,20190806,0.6,0.6,0.55,0.55,1167
PARACABLES,20190806,9.1,9.6,8.85,9.2,53427
PARAGMILK,20190806,209.8,209.8,200.25,201.35,266049
PARSVNATH,20190806,3.45,3.55,3.25,3.5,66704
PATELENG,20190806,10.15,11.4,10,11,132815
PATINTLOG,20190806,16.65,17.4,15.9,17.4,9111
PATSPINLTD,20190806,6.35,6.4,6.35,6.35,5668
PCJEWELLER,20190806,33.6,34.9,33.6,34.55,5499001
PDMJEPAPER,20190806,10.55,11.4,10.4,11.1,46239
PDPL,20190806,3.1,3.4,3.1,3.4,196
PDSMFL,20190806,322,352.4,322,328.05,555
PEARLPOLY,20190806,10,10.45,10,10.45,1508
PEL,20190806,1729,1750,1711.3,1718.8,974952
PENIND,20190806,24.4,25,22.55,23.9,84822
PENINLAND,20190806,5.35,5.45,4.9,5.2,172253
PERSISTENT,20190806,515,538,509.45,531.25,53454
PETRONENGG,20190806,8.55,8.6,8.5,8.5,557
PETRONET,20190806,236.35,238.1,229.65,231.9,4537647
PFC,20190806,104.05,108.25,104.05,107.3,5630259
PFIZER,20190806,2952.1,2991,2935.1,2955.25,13632
PFOCUS,20190806,38.5,42,37,38.8,12641
PFS,20190806,10.8,11.45,10.7,11.25,382141
PGEL,20190806,48,49.3,43.15,45.1,71681
PGHH,20190806,10500,10547.95,10381.05,10498.7,7312
PGHL,20190806,4676.35,4758.75,4651,4714.25,40676
PGIL,20190806,142,148,135.2,140.8,14925
PHILIPCARB,20190806,112,116.4,111.25,113.75,418667
PHOENIXLTD,20190806,634,641.85,617,626.45,31539
PIDILITIND,20190806,1269.8,1323.7,1267.1,1308.7,1783908
PIIND,20190806,1080,1105,1074.1,1089.35,281091
PILANIINVS,20190806,1990.95,1990.95,1890,1921.35,2342
PILITA,20190806,8.6,8.65,8.4,8.55,238925
PIONDIST,20190806,110.65,113.85,109,110.9,2908
PIONEEREMB,20190806,19.4,20.1,19.4,19.85,5066
PIRPHYTO,20190806,23.5,23.5,23.5,23.5,650
PITTIENG,20190806,35.55,38,35.55,36.85,10749
PKTEA,20190806,116.7,116.7,110,111.1,464
PLASTIBLEN,20190806,179.05,181.95,177,181.2,853
PNB,20190806,66.7,68.35,66.1,67.95,26632468
PNBGILTS,20190806,38.15,39.45,37.8,38.1,381706
PNBHOUSING,20190806,704.8,716.75,698,711.8,552516
PNC,20190806,15.8,15.8,14.2,15,622
PNCINFRA,20190806,188.2,193.85,185,190.5,226777
PODDARHOUS,20190806,410,424.9,389.5,392.3,304
PODDARMENT,20190806,140,147.4,140,146.35,1980
POKARNA,20190806,122.95,135,122.95,130.55,9016
POLYCAB,20190806,549.95,572.9,547.1,570.8,42540
POLYMED,20190806,176,192.7,171.3,172.4,3963
POLYPLEX,20190806,437.55,474.8,437.55,471.35,61655
PONNIERODE,20190806,106,114,102.15,102.55,610
POWERGRID,20190806,200.6,202.55,196.25,198.1,6663703
POWERMECH,20190806,890,919,865,876,10098
PPAP,20190806,159,171.4,156.4,163.35,8874
PPL,20190806,66.15,70.2,66.15,67.65,25041
PRABHAT,20190806,66.05,68.5,65.5,67.95,141759
PRADIP,20190806,0.8,0.8,0.75,0.75,1500
PRAENG,20190806,6.85,6.9,6.45,6.6,10138
PRAJIND,20190806,102,111.8,101.1,110.85,1265289
PRAKASH,20190806,43.95,44.6,42.95,43.95,249997
PRAKASHSTL,20190806,0.2,0.25,0.2,0.25,6800
PRAXIS,20190806,73.5,74.75,72.05,72.45,1472
PRECAM,20190806,40.4,42.5,40.3,41.4,10897
PRECOT,20190806,33.05,33.05,28.8,31.6,3070
PRECWIRE,20190806,166.55,172,164,169.6,4531
PREMEXPLN,20190806,158.75,158.8,152.35,153.2,12058
PREMIER,20190806,2.65,2.75,2.55,2.55,3912
PREMIERPOL,20190806,20.4,21.2,20.35,21.2,336
PRESSMN,20190806,18.55,21.25,18.55,20.8,4833
PRESTIGE,20190806,260,271.95,260,270.25,100961
PRICOLLTD,20190806,25.3,26.9,25,26.2,90596
PRIMESECU,20190806,36.75,38.5,36.3,37.9,26842
PROSEED,20190806,0.25,0.3,0.25,0.3,5105
PROVOGE,20190806,0.9,0.9,0.9,0.9,31231
PROZONINTU,20190806,17.3,17.6,16.15,16.7,11319
PRSMJOHNSN,20190806,85,88.1,84.05,86.05,117928
PSB,20190806,22.75,24.05,22.55,23.8,96787
PSL,20190806,0.65,0.7,0.65,0.7,14686
PSPPROJECT,20190806,465.95,488,465.95,484.45,10822
PSUBNKBEES,20190806,295,295,288.66,291.59,3034
PTC,20190806,53.05,55.5,53.05,55.25,351919
PTL,20190806,32.45,39.6,32.45,33.75,25599
PUNJABCHEM,20190806,534,537.55,520.85,526.7,52204
PUNJLLOYD,20190806,1.25,1.3,1.25,1.3,293447
PURVA,20190806,58.05,60.85,58,59.15,64302
PVR,20190806,1431.65,1485.55,1413.55,1463.2,1454243
QGOLDHALF,20190806,1619.85,1619.85,1600.05,1604.8,1254
QNIFTY,20190806,1126,1126,1122,1122,31
QUESS,20190806,415,445,415,440.5,212037
QUICKHEAL,20190806,118,127.7,117.45,126.05,125771
QUINTEGRA,20190806,0.5,0.55,0.5,0.55,4214
RADAAN,20190806,1.3,1.3,1.25,1.3,615
RADICO,20190806,290.55,306,290.55,304.6,237530
RADIOCITY,20190806,44.4,46.9,43.6,44.9,24567
RAIN,20190806,83.4,86.2,82.7,85.1,423694
RAJESHEXPO,20190806,685.5,708.65,677.5,685.6,487964
RAJSREESUG,20190806,18.05,19,17.7,18.6,11528
RALLIS,20190806,154.15,158.95,154,156.15,86863
RAMANEWS,20190806,15.65,15.75,15.05,15.15,12487
RAMASTEEL,20190806,51.6,53.8,50.05,52.9,23445
RAMCOCEM,20190806,704.25,741.5,704.25,735.65,369708
RAMCOIND,20190806,163,168,160.5,162.25,22549
RAMCOSYS,20190806,185,189.9,184.85,185.65,8542
RAMKY,20190806,69.95,71.5,68,69.45,34589
RANASUG,20190806,2.1,2.3,2.1,2.25,136777
RANEENGINE,20190806,242.55,258.8,242.5,256.4,303
RANEHOLDIN,20190806,880,903.95,880,893,2288
RATNAMANI,20190806,907.15,943.35,904.95,930.15,2619
RAYMOND,20190806,619.5,637,616.15,634,391007
RBL,20190806,460,489.4,460,484.9,9301
RBLBANK,20190806,384.95,399.4,384.95,395.15,4145312
RCF,20190806,44.5,46.6,44.5,46.3,643453
RCOM,20190806,1.35,1.35,1.25,1.35,27839006
RECLTD,20190806,132.8,139.8,132.3,138.45,5676840
REDINGTON,20190806,94.05,99.6,94.05,97.95,90546
REFEX,20190806,77.1,77.1,77.1,77.1,13834
REGENCERAM,20190806,1.85,1.85,1.85,1.85,500
RELAXO,20190806,432,444.95,416,428.95,102944
RELCAPITAL,20190806,48,51.3,47.8,50.6,15974007
RELCNX100,20190806,113.99,114,113.22,114,213
RELCONS,20190806,47.95,48.4,47.89,47.89,2399
RELDIVOPP,20190806,28.42,28.47,28.42,28.47,367
RELIANCE,20190806,1134.75,1149.6,1122,1128.3,13288909
RELIGARE,20190806,33.5,33.9,31.85,32,60315
RELINFRA,20190806,48,51,47.8,50.25,19676689
RELNV20,20190806,544.12,545.71,542.35,543.32,395
REMSONSIND,20190806,81,84,81,83,5153
RENUKA,20190806,7.25,7.85,7.25,7.75,244408
REPCOHOME,20190806,308,311.7,300,301.65,35168
REPRO,20190806,490.15,514.75,480,496.6,1210
RESPONIND,20190806,91,92.65,89.1,91.05,161929
RETFMID150,20190806,56.91,57.58,56.6,57.58,236530
REVATHI,20190806,345,381.4,345,366.75,406
RGL,20190806,204,210,199,203.45,97492
RHFL,20190806,9.7,9.9,9.45,9.65,329797
RICOAUTO,20190806,39,42,38.7,40.7,234049
RIIL,20190806,222.7,235.75,222.7,233,111164
RITES,20190806,289.05,299,285.95,296.7,164111
RKDL,20190806,6.9,6.9,6.3,6.5,1580
RKFORGE,20190806,420.4,444.7,420.4,429.85,175928
RMCL,20190806,5.3,5.55,5.1,5.55,88298
RML,20190806,205,214.95,204.95,210.45,3235
RNAM,20190806,228.4,243.2,227.4,230.6,421969
RNAVAL,20190806,2.05,2.05,2.05,2.05,475485
ROHITFERRO,20190806,0.95,0.95,0.95,0.95,782
ROHLTD,20190806,65.3,68.5,64.1,66.15,15087
ROLLT,20190806,3.35,3.35,3.1,3.3,101942
ROLTA,20190806,4.35,4.5,4.2,4.5,107780
ROSSELLIND,20190806,32.65,37,32.4,36.8,1766
RPGLIFE,20190806,170.25,190.05,170.25,184.8,23173
RPOWER,20190806,3.65,3.9,3.6,3.75,9299963
RPPINFRA,20190806,80,82.6,77.9,79.7,86920
RRSLGETF,20190806,20.07,20.16,20.06,20.16,21868
RSSOFTWARE,20190806,16.5,17.75,15.95,17.25,34163
RSWM,20190806,116.95,124.4,114.5,121.85,12129
RSYSTEMS,20190806,43,43,41.2,41.75,6544
RTNINFRA,20190806,1.6,1.9,1.6,1.75,207486
RTNPOWER,20190806,1.2,1.3,1.2,1.25,600937
RUBYMILLS,20190806,132,158.9,132,158.1,15683
RUCHINFRA,20190806,2.7,2.7,2.65,2.65,5105
RUCHIRA,20190806,69.5,73.9,67.05,73.1,29927
RUCHISOYA,20190806,5.35,5.35,5.35,5.35,292939
RUPA,20190806,176.05,184.2,176,183,13445
RUSHIL,20190806,128.1,140.7,128.1,140.7,9096
RVNL,20190806,23.3,24.1,23.1,23.85,1423049
SABTN,20190806,2.05,2.15,2.05,2.05,18486
SADBHAV,20190806,122.1,128.7,121,127.6,343839
SADBHIN,20190806,53.65,59,53.65,56.45,16800
SAGCEM,20190806,561.2,595,561.15,585.8,4534
SAIL,20190806,39.4,41,39.35,40.55,17852899
SAKAR,20190806,54.6,58.8,54.6,57.25,4977
SAKHTISUG,20190806,7.8,8.2,7.6,8.1,36830
SAKSOFT,20190806,251.6,261.95,251.5,258.05,2984
SAKUMA,20190806,10,10.45,10,10,455273
SALASAR,20190806,125.05,131.35,125.05,127.8,6473
SALONA,20190806,77,90.2,77,83.3,1965
SALSTEEL,20190806,2.9,3,2.7,2.9,11085
SALZERELEC,20190806,101.55,112.45,101.55,111,7738
SAMBHAAV,20190806,3.15,3.25,3,3.25,11273
SANCO,20190806,16.4,17.05,16,17,17090
SANDESH,20190806,595.25,605.05,581.2,602.35,460
SANDHAR,20190806,238.05,254,238.05,251.7,5605
SANGAMIND,20190806,35.6,38.8,35.6,37.55,3419
SANGHIIND,20190806,55,57.9,55,57.5,9033
SANGHVIFOR,20190806,18.7,19.5,18.7,19.35,652
SANGHVIMOV,20190806,90.2,95,90.2,94.05,4889
SANGINITA,20190806,78.9,78.9,75.5,76.1,13605
SANOFI,20190806,6050,6050,5951.3,6020.9,12427
SANWARIA,20190806,4.75,4.9,4.7,4.7,3197761
SARDAEN,20190806,174.8,180.25,170.3,171.8,59823
SAREGAMA,20190806,495,524.9,491.55,497.65,11909
SARLAPOLY,20190806,22,23.5,22,23,14857
SASKEN,20190806,488,515,484.95,508.65,3748
SASTASUNDR,20190806,101,102.8,100,100.7,1516
SATHAISPAT,20190806,5.1,5.1,5.1,5.1,4504
SATIA,20190806,635,645.95,630,632.8,1470
SATIN,20190806,264.75,268,259.1,266.65,19344
SBIETFQLTY,20190806,94.96,94.96,90.43,91.45,826
SBILIFE,20190806,788.1,800.05,780.1,787.2,700080
SBIN,20190806,298.8,304.25,297.25,301.4,30442970
SCAPDVR,20190806,0.5,0.6,0.5,0.55,3775
SCHAEFFLER,20190806,4266,4396.25,4219.25,4269.5,6085
SCHAND,20190806,60,65.8,60,63.25,28866
SCHNEIDER,20190806,73.55,76.55,73.55,75.85,40108
SCI,20190806,26.3,27.7,26.3,27.55,316747
SDBL,20190806,123.1,128.85,118.05,122.4,9957
SEAMECLTD,20190806,365.85,375.95,364,374.65,24897
SELAN,20190806,143,147.05,141.8,143,25960
SELMCL,20190806,0.7,0.75,0.7,0.7,86927
SEPOWER,20190806,3.05,3.05,3,3,276
SEQUENT,20190806,68.65,68.65,66.05,66.6,134473
SESHAPAPER,20190806,808.05,849.9,808.05,839.7,1993
SETCO,20190806,13,15.5,13,14.75,154528
SETF10GILT,20190806,199.85,200,181.23,196.61,311
SETFGOLD,20190806,3250,3268.4,3234.1,3258.35,2445
SETFNIF50,20190806,112,114.1,111.74,112.59,62696
SETFNIFBK,20190806,280.29,285.09,279.88,284.25,1391450
SETFNN50,20190806,263.1,265.5,263.1,265.23,4920
SETUINFRA,20190806,2.2,2.35,2.2,2.25,58339
SEYAIND,20190806,418,429.6,392.2,411.4,11862
SFL,20190806,1175,1224,1162,1198.3,1114
SGL,20190806,10.35,11,10.25,10.5,6097
SHAHALLOYS,20190806,8.4,8.95,8.15,8.8,2422
SHAKTIPUMP,20190806,255.1,265.25,255.1,259.95,34405
SHALBY,20190806,79.5,89.45,79.5,83.95,92675
SHALPAINTS,20190806,66,67.7,65.55,66.75,17339
SHANKARA,20190806,247.8,266,243,259.8,38252
SHANTIGEAR,20190806,93.25,97.8,91.8,95.9,9770
SHARDACROP,20190806,269.15,313.85,269.15,297.6,13178
SHARDAMOTR,20190806,891,935,891,909.35,427
SHARIABEES,20190806,246.15,246.86,246.15,246.52,228
SHEMAROO,20190806,329.95,334.95,320.2,325.9,2553
SHILPAMED,20190806,336.25,371,333.65,359.95,10976
SHIRPUR-G,20190806,16.45,16.45,15.8,16.25,10229
SHIVAMAUTO,20190806,18.2,19.45,17.4,19.15,34350
SHIVAMILLS,20190806,40.7,40.7,37,37.4,566
SHIVATEX,20190806,118,118,108.05,109.95,644
SHK,20190806,113.45,119.4,108.3,112.05,106109
SHOPERSTOP,20190806,382.9,382.95,372.05,376.9,3397
SHREECEM,20190806,19880,20424.95,19825.5,20206.45,36366
SHREEPUSHK,20190806,87.95,90,86.85,89.95,37019
SHREERAMA,20190806,4.5,4.65,4.3,4.3,5673
SHRENIK,20190806,49.65,62,49.65,54.55,45095
SHREYANIND,20190806,100.05,123.6,100.05,122.85,455724
SHREYAS,20190806,98.05,105.9,98,102.9,5050
SHRIPISTON,20190806,758.45,794,720.55,746,71
SHRIRAMCIT,20190806,1396.8,1424.5,1396.3,1411.2,3398
SHRIRAMEPC,20190806,7.5,9,7.5,8.2,162073
SHYAMCENT,20190806,2.4,2.45,2.15,2.2,65443
SICAGEN,20190806,21.1,21.75,20.5,21.25,15201
SICAL,20190806,40.25,40.25,40.2,40.2,9160
SIEMENS,20190806,1098.1,1140.95,1098.1,1131.15,417464
SIGIND,20190806,23.8,23.8,21.95,23.7,5597
SIL,20190806,13.5,14.25,13.5,14.15,255
SILINV,20190806,145,149.3,143.25,143.75,1171
SIMBHALS,20190806,5.75,5.9,5.45,5.8,34917
SIMPLEXINF,20190806,66,67.45,61.4,62.25,86695
SINTEX,20190806,2.3,2.4,2.3,2.4,2287668
SIRCA,20190806,182.2,188.95,182.2,187.45,18573
SIS,20190806,805,837.95,805,824.65,2779
SITASHREE,20190806,0.3,0.4,0.3,0.35,24654
SITINET,20190806,1.85,1.95,1.85,1.95,208335
SIYSIL,20190806,232,246.35,232,242.3,7056
SJVN,20190806,24,24.3,23.85,24.1,1720619
SKFINDIA,20190806,1823.1,1886,1822.1,1877.7,4118
SKIL,20190806,5.7,6.15,5.7,6,5078
SKIPPER,20190806,50,53.9,50,52.9,73798
SKMEGGPROD,20190806,30.15,31.5,29.75,30.45,17042
SMARTLINK,20190806,97,99.2,97,98.95,33276
SMLISUZU,20190806,554.7,567,554.7,561.65,3989
SMPL,20190806,0.25,0.3,0.25,0.3,33479
SMSLIFE,20190806,303.45,345,303.45,328.1,801
SMSPHARMA,20190806,49.45,49.45,47.3,47.5,15275
SNOWMAN,20190806,31.8,33,30.2,32.7,311188
SOBHA,20190806,495.25,517.65,495.25,506.15,134190
SOLARA,20190806,280.05,327.45,276.15,311.15,128283
SOLARINDS,20190806,1073.1,1105,1069.85,1099.45,86044
SOMANYCERA,20190806,316.35,332.5,310,319.2,9885
SOMATEX,20190806,2.5,2.5,2.4,2.4,2132
SOMICONVEY,20190806,12,12,11.6,11.6,912
SONATSOFTW,20190806,312.55,317.5,309.25,315.6,39877
SORILINFRA,20190806,91.25,100,90.5,100,131520
SOTL,20190806,906,950,906,923.6,2910
SOUTHBANK,20190806,11.5,11.8,11.45,11.65,5955013
SOUTHWEST,20190806,15.35,16.95,15.35,16.95,1829
SPAL,20190806,232.85,249,232.85,240.25,3192
SPARC,20190806,152.25,159,151.5,154.8,387594
SPCENET,20190806,0.8,0.8,0.8,0.8,402
SPECIALITY,20190806,68.05,74.4,67.6,73.7,25105
SPENCERS,20190806,62.55,69,62.55,64.85,112944
SPENTEX,20190806,0.4,0.4,0.35,0.35,195101
SPIC,20190806,18.7,19.4,18.2,18.85,20359
SPICEMOBI,20190806,6.15,6.45,6,6.05,321
SPLIL,20190806,32.05,33.95,31,33.25,14275
SPMLINFRA,20190806,11.75,12.3,11.5,12.3,12603
SPTL,20190806,4.45,4.75,4.45,4.55,1497003
SPYL,20190806,0.2,0.25,0.2,0.2,15333
SREEL,20190806,133.8,141.05,133.8,137.35,5292
SREINFRA,20190806,11.4,12.9,11.2,11.75,1362900
SRF,20190806,2650,3049.8,2650,2980.8,3032122
SRHHYPOLTD,20190806,92,100.4,91.95,93,1044
SRIPIPES,20190806,157.4,171.8,157.4,168.3,62668
SRTRANSFIN,20190806,968.8,991.55,966.5,983.2,1139998
SSWL,20190806,770.1,783.9,770.1,782.15,3933
STAMPEDE,20190806,0.7,0.75,0.65,0.7,122360
STAR,20190806,396.5,415.7,389.25,411.15,2055719
STARCEMENT,20190806,93.5,98.5,93.5,96.1,21093
STARPAPER,20190806,80,86.85,79.35,83.1,55587
STCINDIA,20190806,82.1,86.6,82.1,85.85,81465
STEELCITY,20190806,29.8,29.8,28.15,29.7,3148
STEELXIND,20190806,11.25,12.6,11.25,12.05,69417
STEL,20190806,68.8,75,68.8,72.9,8766
STERTOOLS,20190806,158.75,164.7,155.2,162,3361
STINDIA,20190806,6.55,6.55,6.55,6.55,11
STRTECH,20190806,149,154,148.5,149.4,1090983
SUBEX,20190806,5.4,5.65,5.2,5.3,752416
SUBROS,20190806,168.05,176.4,163.1,173.7,20333
SUDARSCHEM,20190806,324.55,325,320.05,320.7,15878
SUJANAUNI,20190806,0.15,0.2,0.1,0.15,85289
SUMEETINDS,20190806,2.75,3,2.75,2.85,127531
SUMIT,20190806,23.3,23.45,20.35,23.45,25454
SUMMITSEC,20190806,405.1,430.1,405.1,423.5,401
SUNCLAYLTD,20190806,2000,2145,1927,2083.2,846
SUNDARAM,20190806,1.45,1.55,1.35,1.5,253093
SUNDARMFIN,20190806,1453,1480.05,1440,1461.25,9696
SUNDARMHLD,20190806,73,75.9,73,74.35,905908
SUNDRMBRAK,20190806,256,264.75,256,260.9,211
SUNDRMFAST,20190806,426,439.8,423,423.8,36118
SUNFLAG,20190806,25.4,27.45,25.4,26.7,48906
SUNPHARMA,20190806,416,422.45,414.5,418.2,3204070
SUNTECK,20190806,401.95,408.8,398.85,406.05,108132
SUNTV,20190806,448.75,452.85,438.05,441,2324440
SUPERHOUSE,20190806,60,65.05,60,63.95,3718
SUPERSPIN,20190806,4.7,4.7,4.25,4.45,8476
SUPPETRO,20190806,176.3,185.8,176.2,183,11141
SUPRAJIT,20190806,150,159,150,155.9,13846
SUPREMEIND,20190806,1035,1075,1021.4,1053.3,38969
SUPREMEINF,20190806,17,17.95,16.5,17.2,2722
SURANASOL,20190806,5.8,6.25,5.5,5.9,19360
SURANAT&P,20190806,3.6,4.45,3.6,3.85,21492
SURYALAXMI,20190806,20,23.95,20,23.65,4033
SURYAROSNI,20190806,171,176.8,166.45,172.5,54297
SUTLEJTEX,20190806,27,29.2,25.6,26.8,30454
SUVEN,20190806,222.6,226.3,222.15,224.85,66147
SUZLON,20190806,4.15,4.35,4.1,4.25,8648146
SWANENERGY,20190806,103.6,104.55,103.35,103.9,71869
SWARAJENG,20190806,1094,1094,1058.95,1059.95,1432
SWELECTES,20190806,172.2,180.2,169.95,180,3303
SYMPHONY,20190806,1225.35,1287.85,1223,1277.55,21066
SYNCOM,20190806,0.95,1.05,0.95,1.05,12753
SYNDIBANK,20190806,31.2,32.3,31.2,32.1,786924
SYNGENE,20190806,300,308,294.75,306.35,241456
TAINWALCHM,20190806,47.05,56.2,47.05,55.65,1594
TAJGVK,20190806,155,166.4,153.9,161.95,20286
TAKE,20190806,95.65,96.6,94.25,95.05,172317
TALBROAUTO,20190806,103.95,104,97.15,99.05,13929
TALWALKARS,20190806,14.7,14.7,14.7,14.7,12807
TALWGYM,20190806,27,27,27,27,3703
TANLA,20190806,48.15,52.75,48,52.3,1072190
TANTIACONS,20190806,2,2,2,2,10
TARAJEWELS,20190806,0.65,0.75,0.65,0.75,8545
TARAPUR,20190806,4.5,4.9,4.5,4.9,9537
TARMAT,20190806,26.85,28.85,24.95,25.4,7543
TASTYBITE,20190806,8395.85,8689.85,8395.85,8606.75,186
TATACHEM,20190806,555,572.9,555,570.1,384365
TATACOFFEE,20190806,70.1,72.95,70.1,72.4,157754
TATACOMM,20190806,463,473.8,458.7,461.95,519228
TATAELXSI,20190806,602.8,629.9,602,626.5,890129
TATAGLOBAL,20190806,262,273.2,261.95,270.55,2899938
TATAINVEST,20190806,773,797.45,771,777,12591
TATAMETALI,20190806,503.5,521,503.5,512.05,18633
TATAMOTORS,20190806,123.05,126.55,121.75,122.5,34790369
TATAMTRDVR,20190806,58,60.05,57.35,58.2,8170704
TATAPOWER,20190806,58.05,59.95,58.05,59.3,5274512
TATASPONGE,20190806,445.05,467.65,444.3,454,59732
TATASTEEL,20190806,393.65,408,393.65,401.6,10197585
TATASTLBSL,20190806,24.3,24.95,23.95,24.45,1076007
TBZ,20190806,31,32,30,30.55,57966
TCI,20190806,264.9,271,261.25,266.65,114802
TCIDEVELOP,20190806,349.75,373.9,337.1,351.3,172
TCIEXP,20190806,531,579.85,531,571.8,20545
TCIFINANCE,20190806,9.6,10.55,9.3,10.1,3294
TCNSBRANDS,20190806,623.1,660,623.1,651.1,13166
TCPLPACK,20190806,287,291.5,285,290,3124
TCS,20190806,2232.8,2251.95,2211.45,2214.9,2885467
TDPOWERSYS,20190806,135.1,142.7,135.1,140.2,5986
TEAMLEASE,20190806,2617,2699,2617,2685.15,1551
TECHIN,20190806,3.45,3.6,3.45,3.6,1218
TECHM,20190806,650.1,679.85,650.1,670.6,7226321
TECHNOE,20190806,240,252.95,240,250.15,12882
TECHNOFAB,20190806,12.7,12.7,12.7,12.7,5060
TEJASNET,20190806,83.6,86.8,83.05,84.3,37604
TERASOFT,20190806,36.4,42.8,36.4,42.8,498163
TEXINFRA,20190806,35.5,38,35.5,37.1,109444
TEXMOPIPES,20190806,12.5,15.65,12.5,15.65,102660
TEXRAIL,20190806,47.6,51.7,47.6,51.15,170964
TFCILTD,20190806,60.5,61.4,58.25,59.85,64449
TFL,20190806,4.05,4.45,4.05,4.1,7609
TGBHOTELS,20190806,4.5,4.8,4.4,4.8,8736
THANGAMAYL,20190806,286.9,305,281.05,290.25,24418
THEINVEST,20190806,130.4,138.4,130.4,134,4236
THEMISMED,20190806,156.4,163.45,152.25,161.65,474
THERMAX,20190806,1025,1074.35,1025,1062.95,27345
THOMASCOOK,20190806,170.4,180.35,170.15,179.45,134407
THOMASCOTT,20190806,7.95,7.95,7.95,7.95,100
THYROCARE,20190806,441.1,457.1,439.8,453.5,9189
TI,20190806,13.5,13.5,13,13.05,26070
TIDEWATER,20190806,4499.95,4500,4460.05,4485.1,236
TIIL,20190806,309,333.4,304.05,326.95,3605
TIINDIA,20190806,355.2,362.65,346.55,352.3,16538
TIJARIA,20190806,10,10.95,9.6,10.95,6330
TIL,20190806,185.05,195.5,185.05,194.8,3010
TIMESGTY,20190806,35.25,35.25,33.5,33.6,240
TIMETECHNO,20190806,75.35,76.5,73.35,76.05,203540
TIMKEN,20190806,630.5,645,628.1,641.65,13761
TINPLATE,20190806,102.4,108.6,102.4,107.5,147666
TIPSINDLTD,20190806,53,57,52.7,53.55,1594
TIRUMALCHM,20190806,59.6,61,59.1,60.4,172403
TITAN,20190806,1027,1070,1021.25,1046.7,5738839
TMRVL,20190806,10.25,10.3,9.95,10.1,10639
TNPETRO,20190806,32.8,34.15,32.5,33.8,89539
TNPL,20190806,154.85,155.75,152.65,153.65,28371
TNTELE,20190806,1.5,1.5,1.45,1.45,229
TOKYOPLAST,20190806,50.3,51.5,50.3,51.05,153
TORNTPHARM,20190806,1662,1678.7,1654.25,1672.3,206219
TORNTPOWER,20190806,287.75,304.8,284.3,295.95,5453552
TPLPLASTEH,20190806,98.15,103.65,98.1,103.25,1370
TREEHOUSE,20190806,5.35,5.75,5.35,5.7,55358
TREJHARA,20190806,11.3,11.85,11.3,11.85,342
TRENT,20190806,449.45,452.75,442.3,444.2,302795
TRF,20190806,91.9,94.9,90.8,92.7,19047
TRIDENT,20190806,54.8,56.2,54.35,54.75,705217
TRIGYN,20190806,44.4,47.1,44.4,46.3,37506
TRIL,20190806,9.3,9.45,8.6,9.05,27117
TRITURBINE,20190806,100,101.7,98.05,99.95,12432
TRIVENI,20190806,49.85,52,49.3,51.8,226661
TTKHLTCARE,20190806,512.35,517,490,501,2613
TTKPRESTIG,20190806,5229.8,5448.95,5205,5393.8,5087
TTL,20190806,38.1,42.4,37.6,38.7,24347
TTML,20190806,2.9,3,2.8,2.8,1202495
TV18BRDCST,20190806,19.6,20.65,19.6,20.45,1148418
TVSELECT,20190806,122,129,121.35,127.5,38182
TVSMOTOR,20190806,370.9,387.55,370.7,379.5,2204210
TVSSRICHAK,20190806,1470,1519.9,1470,1508.05,2631
TVTODAY,20190806,271.1,283.7,270.45,281.45,34871
TWL,20190806,32.4,34.9,31.75,34.55,274319
UBL,20190806,1406.7,1417.95,1396.4,1399.7,268403
UCALFUEL,20190806,112.5,117,110.3,114.9,5040
UCOBANK,20190806,16.05,16.5,16.05,16.3,219261
UFLEX,20190806,209.2,230.8,208.45,226.6,82995
UFO,20190806,149.1,170,149.1,156.5,38123
UGARSUGAR,20190806,12.4,12.8,12.3,12.65,58655
UJAAS,20190806,4.75,5.2,4.35,5.2,239436
UJJIVAN,20190806,273,282.9,272,279.6,2095932
ULTRACEMCO,20190806,4208.1,4369,4205,4357,412597
UMANGDAIRY,20190806,44.05,46.35,44,45.85,2220
UMESLTD,20190806,1.25,1.25,1.2,1.2,114
UNICHEMLAB,20190806,170.55,173.4,167.85,172.6,43914
UNIENTER,20190806,65.7,77.5,65.65,71.55,2260
UNIONBANK,20190806,64.5,66.65,64,65.55,9534242
UNIPLY,20190806,47,47.3,44.55,45.5,90498
UNITECH,20190806,0.95,1,0.9,0.95,14068059
UNITEDBNK,20190806,9.45,9.8,9.45,9.55,179786
UNITEDTEA,20190806,259.1,270,259.05,269.85,222
UNIVCABLES,20190806,144,152.7,141.05,151.6,20690
UPL,20190806,537.95,552.95,533.05,549.35,4148711
URJA,20190806,2.5,2.5,2.4,2.45,286346
USHAMART,20190806,26.05,28.3,26.05,26.85,701652
UTINEXT50,20190806,265.5,265.5,262,262.57,59
UTINIFTETF,20190806,1156.55,1162,1148.45,1159.56,4329
UTISENSETF,20190806,390.99,391.99,383.7,391.99,30
UTISXN50,20190806,302.7,302.7,298,298,4
UTTAMSTL,20190806,7.95,8.5,7.85,8.1,84928
UTTAMSUGAR,20190806,100.1,108.3,100.1,106.95,93524
UVSL,20190806,0.05,0.1,0.05,0.05,11099468
V2RETAIL,20190806,123.15,130,122.3,124.75,19771
VADILALIND,20190806,518,522,514,520.35,2060
VAIBHAVGBL,20190806,816.4,841.95,816.4,831.6,8027
VAKRANGEE,20190806,32.9,37.2,32.5,36.45,4834278
VARDHACRLC,20190806,36.5,37.9,36.5,36.75,11377
VARDMNPOLY,20190806,3.05,3.35,3.05,3.15,3153
VARROC,20190806,418,433,416,422.9,25035
VASCONEQ,20190806,12,12,11.5,11.8,60256
VASWANI,20190806,6.95,7.3,6.35,7.25,3548
VBL,20190806,589.45,618.8,585,605.3,252670
VEDL,20190806,139.3,143.8,138.3,140.8,11754023
VENKEYS,20190806,1347,1463.95,1331,1428.3,525387
VENUSREM,20190806,24.1,26,24.1,24.75,24594
VESUVIUS,20190806,999.75,1002.4,975,982.45,1810
VETO,20190806,50.65,54.95,50.65,53.7,15246
VGUARD,20190806,219,228.8,218.95,227.6,350732
VHL,20190806,1344.6,1414,1290.05,1358.45,1264
VICEROY,20190806,1.3,1.35,1.25,1.3,16297
VIDHIING,20190806,54.2,57.05,54.2,56.5,20186
VIJIFIN,20190806,0.4,0.45,0.35,0.45,571770
VIKASECO,20190806,4.75,5.1,4.75,5.1,791483
VIKASMCORP,20190806,2.75,3.2,2.75,3.15,1151817
VIMTALABS,20190806,104.5,107,101.1,105.8,17311
VINATIORGA,20190806,1834,1850,1816.65,1834.8,12414
VINDHYATEL,20190806,857.2,939,857.2,919.8,8035
VINYLINDIA,20190806,61,63.2,61,62.7,6900
VIPCLOTHNG,20190806,13,13.5,13,13.2,12656
VIPIND,20190806,376,390.95,373.35,386.8,202575
VIPULLTD,20190806,32,34.95,31.25,32.2,118534
VISAKAIND,20190806,263.45,277,263.45,275.15,12681
VISASTEEL,20190806,4.55,5.25,4.55,4.9,2349
VISESHINFO,20190806,0.05,0.1,0.05,0.1,552576
VISHNU,20190806,96.05,112.05,96,103.55,4689
VIVIDHA,20190806,0.3,0.3,0.25,0.25,162469
VIVIMEDLAB,20190806,16.2,18.5,16.1,16.9,159649
VLSFINANCE,20190806,43.6,44.5,41.95,42.45,29497
VMART,20190806,1752.7,1898,1752.6,1870.35,4896
VOLTAMP,20190806,975,1003.55,975,994.85,2580
VOLTAS,20190806,597,620.85,597,617.8,1812209
VRLLOG,20190806,225.75,239.95,221.75,235.1,49265
VSSL,20190806,74.8,80.45,72.6,78.35,22113
VSTIND,20190806,3300,3331,3267.05,3329.5,1773
VSTTILLERS,20190806,939,984.9,934.95,964.9,15330
VTL,20190806,898.35,925,898.35,921.7,1343
WABAG,20190806,272,278.3,267.5,268.6,185245
WABCOINDIA,20190806,6006,6075,6001,6063.55,1741
WALCHANNAG,20190806,63.5,75.7,63.5,69.6,183712
WANBURY,20190806,13.5,14.45,13.3,14.15,4903
WEBELSOLAR,20190806,16.05,17.5,16.05,17.3,123597
WEIZFOREX,20190806,424.35,424.4,365.1,375.05,577
WEIZMANIND,20190806,29,29,27,27.55,2186
WELCORP,20190806,114.7,119.7,113.65,115.1,254623
WELENT,20190806,95.05,100.5,95.05,100.05,118824
WELINV,20190806,145.15,154.65,142.25,143.2,58
WELSPUNIND,20190806,48.25,50.85,48.25,50.6,172972
WENDT,20190806,1986.45,2117.45,1986.45,2077.8,343
WHEELS,20190806,636.85,638.95,612.25,620.7,1197
WHIRLPOOL,20190806,1489.1,1549.5,1489.1,1539.75,30489
WILLAMAGOR,20190806,17.15,17.15,16.75,17.15,2602
WINDMACHIN,20190806,19.2,20.5,19.2,20.2,6769
WIPL,20190806,88,88,88,88,1
WIPRO,20190806,262,262.7,257.8,258.9,3953226
WOCKPHARMA,20190806,280,286.75,278.15,283.1,296715
WONDERLA,20190806,245.1,253.95,240.3,244.45,15311
WSI,20190806,0.6,0.6,0.6,0.6,7351
WSTCSTPAPR,20190806,210.05,222,210.05,219.05,44498
XCHANGING,20190806,46.05,49.65,46.05,49.15,29390
XELPMOC,20190806,63.95,69,63,68,3514
XLENERGY,20190806,0.6,0.65,0.55,0.6,2312
XPROINDIA,20190806,26.5,26.9,26.1,26.15,186
YESBANK,20190806,80.9,86.65,79.7,85.35,134819814
ZEEL,20190806,328,330,304.7,312.45,19901832
ZEELEARN,20190806,19.4,21,19.4,20.3,64891
ZEEMEDIA,20190806,10.95,11.1,10.75,11,627022
ZENITHBIR,20190806,0.3,0.35,0.3,0.35,6105
ZENITHEXPO,20190806,41.5,41.5,38.35,38.45,173
ZENSARTECH,20190806,213.6,219.7,213.6,218.9,7219
ZENTEC,20190806,56.6,59.1,55.4,58.1,84739
ZICOM,20190806,0.95,0.95,0.9,0.95,11335
ZODIACLOTH,20190806,202.85,202.95,190,201.1,1690
ZODJRDMKJ,20190806,25.95,25.95,25.95,25.95,1
ZUARI,20190806,107.35,116.65,107.35,114.15,32759
ZUARIGLOB,20190806,74,76.05,72.4,73.75,5266
ZYDUSWELL,20190806,1519.95,1549,1510.2,1517.2,16325
NSENIFTY,20190806,10815.40,11018.55,10813.80,10948.25,517891491,0
NIFTYJUNIOR,20190806,25502.70,25930.10,25498.70,25848.50,300516320,0
NIFTYMIDCAPLIQ15,20190806,3656.50,3756.20,3656.50,3750.60,117369298,0
NSE100,20190806,10923.00,11122.40,10921.45,11058.90,826578515,0
NIFTY200,20190806,5576.25,5683.00,5575.50,5653.25,1251009928,0
NSE500,20190806,8792.65,8960.95,8791.60,8918.60,1429481738,0
NSEMIDCAP150,20190806,5608.25,5741.00,5608.10,5733.30,434842521,0
MIDCAP50,20190806,4205.15,4329.25,4204.85,4317.40,328400742,0
NSEMIDCAP,20190806,15409.20,15835.90,15408.50,15803.75,424431413,0
NIFTYSMALLCAP250,20190806,-,-,-,4478.85,168060702,0
NIFTYSMALLCAP50,20190806,-,-,-,2611.55,77546773,0
NSESMLCAP100,20190806,5295.65,5430.50,5294.95,5422.80,-,0
NIFTYLARGEMIDCAP250,20190806,-,-,-,5465.67,1261421036,0
NIFTYMIDSMALLCAP400,20190806,-,-,-,5285.35,602903223,0
NIFTYAUTO,20190806,6802.05,6956.50,6801.90,6942.45,94537331,0
BANKNIFTY,20190806,27518.50,28148.40,27503.90,28022.10,291001441,0
NIFTYFINSERVICE,20190806,12275.80,12592.70,12269.70,12521.35,139643497,0
NIFTYFMGC,20190806,28687.70,29045.10,28671.75,28847.35,23774162,0
NSEIT,20190806,15479.20,15636.50,15434.25,15514.80,29684463,0
NIFTYMEDIA,20190806,1791.80,1813.80,1758.60,1786.10,64758167,0
NIFTYMETAL,20190806,2385.50,2466.50,2385.10,2448.05,97127314,0
NIFTYPHARMA,20190806,7790.90,7905.90,7783.75,7818.50,20752016,0
NIFTYPVTBANK,20190806,15275.40,15651.95,15258.45,15586.25,216658175,0
NIFTYPSUBANK,20190806,2594.25,2659.85,2592.65,2647.05,106767681,0
NIFTYREALTY,20190806,256.95,263.80,256.45,262.45,14387779,0
NIFTYCOMMODITIES,20190806,3103.25,3179.05,3101.15,3163.20,194512869,0
NIFTYCONSUMPTION,20190806,4471.45,4555.25,4471.25,4537.65,88658648,0
NIFTYCPSE,20190806,1910.60,1958.10,1905.55,1950.10,101801384,0
NIFTYENERGY,20190806,13970.90,14152.75,13929.70,14016.85,96075667,0
NIFTY100ESG,20190806,-,-,-,2037.93,711143685,0
NIFTY100ENHESG,20190806,-,-,-,2068.84,674539191,0
NIFTYINFRA,20190806,3003.25,3097.60,3001.75,3070.80,288457272,0
NIFTYMNC,20190806,11883.85,12072.75,11883.45,12041.15,65349909,0
NIFTYPSE,20190806,3072.40,3128.55,3068.80,3116.35,132763866,0
NIFTYSMEEMERGE,20190806,-,-,-,1359.49,940000,0
NIFTYSERVSECTOR,20190806,15625.65,15935.20,15621.80,15835.85,391903810,0
NIFTYSHARIAH25,20190806,-,-,-,3920.88,78733923,0
NIFTY50SHARIAH,20190806,-,-,-,2388.01,90967634,0
NIFTY500SHARIAH,20190806,-,-,-,2787.76,249767566,0
NIFTYABGROUP,20190806,-,-,-,2918.75,157504710,0
NIFTYMAHINDRA,20190806,-,-,-,9369.96,12413007,0
NIFTYTATA,20190806,-,-,-,6800.17,76709910,0
NIFTYTATA25CAP,20190806,-,-,-,4413.56,67071661,0
NIFTYABGROUP,20190806,-,-,-,2918.75,157504710,0
NIFTYLIQ15,20190806,3424.35,3527.85,3422.80,3513.95,307771847,0
NIFTY500VALUE50,20190806,-,-,-,3634.66,338460736,0
NIFTYALPHALOWVOL30,20190806,-,-,-,11214.26,149183943,0
NIFTYQUALLOWVOL30,20190806,-,-,-,7807.21,89512993,0
NIFTYALPHAQUALLOWVOL30,20190806,-,-,-,8830.20,110003473,0
NIFTYALPHAQUALVALLOWVOL30,20190806,-,-,-,6835.66,123851625,0
NIFTY50EQUALWEIGHT,20190806,11238.90,11456.40,11237.50,11412.30,517891491,0
NIFTY100EQUALWEIGHT,20190806,11982.65,12195.20,11981.80,12155.40,826578515,0
NIFTY100LOWVOL30,20190806,8313.10,8442.50,8313.00,8404.95,119891343,0
NSEDEFTY,20190806,-,-,-,5356.25,-,0
NIFTY50DIVPOINT,20190806,80.95,80.95,80.95,80.95,-,0
NIFTYDIVOPPS50,20190806,2451.55,2483.55,2450.55,2473.10,229681829,0
NIFTYALPHA50,20190806,11523.65,11821.85,11522.55,11806.60,182539352,0
NIFTY50ARBITRAGE,20190806,-,-,-,1841.07,-,0
NIFTY50FUTINDEX,20190806,-,-,-,3758.09,-,0
NIFTY50FUTTRINDEX,20190806,-,-,-,11010.11,-,0
NIFTYHIGHBETA50,20190806,-,-,-,1311.03,615730035,0
NIFTYLOWVOL50,20190806,-,-,-,9653.03,158588324,0
NIFTY200QUALITY30,20190806,-,-,-,9077.85,100902395,0
NIFTY50VALUE20,20190806,5067.45,5120.95,5065.00,5085.45,272569216,0
NIFTYGROWSECT15,20190806,5464.20,5577.20,5460.30,5557.15,181025567,0
NIFTY50TR2XLEV,20190806,5553.70,5762.70,5553.70,5690.70,-,0
NIFTY50PR2XLEV,20190806,4300.20,4462.05,4300.20,4406.30,-,0
NIFTY50TR1XINV,20190806,376.55,376.55,369.55,371.95,-,0
NIFTY50PR1XINV,20190806,427.90,427.90,419.95,422.65,-,0
NIFTY-GS-COMPSITE,20190806,2036.58,2043.88,2036.58,2043.03,-,0
NIFTY-GS-4-8YR,20190806,2102.45,2108.28,2102.45,2107.75,-,0
NIFTY-GS-8-13YR,20190806,2009.13,2017.02,2009.13,2016.01,-,0
NIFTY-GS-10YR,20190806,1865.63,1874.30,1865.63,1872.38,-,0
NIFTY-GS-10YR-CLN,20190806,968.45,972.97,968.45,971.97,-,0
NIFTY-GS-11-15YR,20190806,2133.44,2140.10,2133.44,2140.12,-,0
NIFTY-GS-15YRPLUS,20190806,2330.28,2334.55,2330.28,2330.14,-,0
VIX,20190806,16.59,16.79,15.59,16.12,0,0