20MICRONS,20190807,33.8,34.15,32.25,33.2,14878 21STCENMGM,20190807,13.75,14,13.75,14,895 3IINFOTECH,20190807,2.3,2.3,2.1,2.1,1460584 3MINDIA,20190807,20793.05,21199.95,20750,20858.1,900 3PLAND,20190807,7.7,7.7,6.95,7,742 5PAISA,20190807,143.95,149,137.05,138.25,14266 63MOONS,20190807,93.4,102.75,93,97.85,328663 8KMILES,20190807,56.9,56.9,52.45,52.6,129197 A2ZINFRA,20190807,10.15,10.35,9.75,9.85,270344 AARTIDRUGS,20190807,443,453.25,435,449.9,6104 AARTIIND,20190807,1720,1806.9,1719.95,1770.35,54944 AARVEEDEN,20190807,16.7,17.5,16.65,17.1,898 AAVAS,20190807,1496.95,1528,1471.1,1502.55,19662 ABAN,20190807,26.8,27.75,25.5,25.7,92902 ABB,20190807,1388.7,1398.1,1365.95,1390.55,53544 ABBOTINDIA,20190807,8439,8688,8439,8573.25,2043 ABCAPITAL,20190807,87,88.45,85,85.35,841200 ABFRL,20190807,200.45,206.9,196.35,202.15,1065232 ACC,20190807,1545,1575.1,1541.6,1557.05,494820 ACCELYA,20190807,774.9,775.05,757,764.65,5370 ACE,20190807,69.1,71.55,65.05,66.05,158958 ADANIENT,20190807,128.2,130.15,124.6,125.6,3911797 ADANIGAS,20190807,155.05,163.95,154.5,156.95,901026 ADANIGREEN,20190807,47.65,49.35,47.2,47.8,1046474 ADANIPORTS,20190807,379.55,379.55,365.65,372.25,3419644 ADANIPOWER,20190807,59.7,62,58.4,59.4,13479811 ADANITRANS,20190807,207.95,212,205.3,206.3,63581 ADFFOODS,20190807,241.85,251,235.2,243.1,18145 ADHUNIK,20190807,1.45,1.45,1.35,1.35,8527 ADHUNIKIND,20190807,85.55,86.5,82.9,83.65,15424 ADLABS,20190807,4.1,4.1,3.9,4.05,44468 ADORWELD,20190807,300,302,287.5,292.4,8760 ADROITINFO,20190807,9.25,10.65,9.25,10.2,3366 ADSL,20190807,11.95,12.6,11.3,11.35,54587 ADVANIHOTR,20190807,53.7,54.8,53,54.6,1056 ADVENZYMES,20190807,153.95,154.9,152.45,153.35,26459 AEGISCHEM,20190807,198,198,190.95,192.25,38123 AGARIND,20190807,115.15,116.95,113.05,114.45,903 AGCNET,20190807,77.45,81,77.3,78.7,894 AGLSL,20190807,48.9,48.9,45,46.25,1322 AGRITECH,20190807,54.65,54.65,49.2,49.95,37563 AGROPHOS,20190807,95.4,95.4,86.45,89.25,2790 AHLEAST,20190807,186.7,186.7,171.35,179.6,392 AHLUCONT,20190807,288.5,294.7,283,288.05,6098 AHLWEST,20190807,285,285,251.3,276.9,180 AIAENG,20190807,1654.8,1676.45,1635.65,1650.05,45194 AIONJSW,20190807,15.55,15.8,13.8,14.2,39250 AIRAN,20190807,22.1,22.1,18,19.8,6407 AJANTPHARM,20190807,964.75,977.95,952.6,966.4,90189 AJMERA,20190807,118,126.55,118,124.05,54005 AKSHARCHEM,20190807,224.75,239.8,221.9,232.95,3767 AKSHOPTFBR,20190807,9.2,9.35,8.7,8.85,239213 AKZOINDIA,20190807,1728,1765,1700,1742.4,4450 ALANKIT,20190807,21.1,22.85,21.1,21.9,211528 ALBERTDAVD,20190807,363.95,380,351.4,362.25,5389 ALBK,20190807,37.35,37.8,36.4,36.7,1147500 ALCHEM,20190807,1.15,1.15,1.05,1.1,1155 ALEMBICLTD,20190807,43.15,43.15,42.6,42.6,45305 ALICON,20190807,399.95,418.7,390,400.4,1639 ALKALI,20190807,40.15,43.2,40.1,40.8,34004 ALKEM,20190807,1680,1716.95,1672.4,1705.6,73442 ALKYLAMINE,20190807,809,823,756.15,777.7,33188 ALLCARGO,20190807,93.9,98.9,92.25,97,113852 ALLSEC,20190807,277.1,289.95,277.1,283.2,31132 ALMONDZ,20190807,12.55,12.6,11.85,12.5,6594 ALOKTEXT,20190807,3,3.05,2.8,2.85,4630173 ALPA,20190807,15.4,16.4,15.05,15.8,26868 ALPHAGEO,20190807,162,178,153.5,178,115562 ALPSINDUS,20190807,0.6,0.65,0.55,0.55,400 AMARAJABAT,20190807,649.8,665,641.4,644.65,653959 AMBER,20190807,814.25,814.25,780,785.45,6409 AMBIKCO,20190807,920,920,898.9,907.95,3281 AMBUJACEM,20190807,202.3,206.25,201.45,204.9,6120163 AMDIND,20190807,14.85,14.85,12.6,13.1,1362 AMJLAND,20190807,17,17,16.15,16.8,1525 AMRUTANJAN,20190807,286,290.8,282.65,285.75,14082 ANANTRAJ,20190807,26.6,27,26.15,26.35,115572 ANDHRABANK,20190807,20.5,20.5,19.35,19.55,497828 ANDHRACEMT,20190807,2.2,2.25,2.1,2.1,64277 ANDHRSUGAR,20190807,275,275,265,267.4,5092 ANIKINDS,20190807,8.5,8.5,8,8.4,518 ANKITMETAL,20190807,0.6,0.6,0.55,0.55,856 ANSALAPI,20190807,3.85,4.1,3.8,3.8,49909 ANSALHSG,20190807,4.15,4.5,4,4.15,25987 ANTGRAPHIC,20190807,0.85,0.9,0.85,0.9,23770 ANUP,20190807,467,467.05,445,451.45,14617 APARINDS,20190807,492,492,473.95,483.8,5663 APCL,20190807,154.5,161.9,148,151.8,9120 APCOTEXIND,20190807,202,218.5,199,212.6,19621 APEX,20190807,225.4,234.7,223,226.3,38987 APLAPOLLO,20190807,1352.2,1355.15,1312.25,1320.7,11771 APLLTD,20190807,515.4,534,515.4,520.15,42841 APOLLO,20190807,89.5,92.1,87.2,87.85,11544 APOLLOHOSP,20190807,1340,1355,1310.05,1314.65,230845 APOLLOTYRE,20190807,152.45,154.95,149.4,150,3210045 APOLSINHOT,20190807,868.95,883,862,879.4,288 APTECHT,20190807,128,132.7,126.2,129.8,111093 ARCHIDPLY,20190807,25.45,27.4,25,25.45,4967 ARCHIES,20190807,16.85,17.95,16.85,17.85,21561 ARCOTECH,20190807,2.35,2.35,2.35,2.35,12036 ARIES,20190807,47.05,48.25,45.25,46.6,10582 ARIHANT,20190807,16.65,19.6,16.65,18.15,3860 ARIHANTSUP,20190807,33.95,33.95,33.05,33.25,1877 ARMANFIN,20190807,386.4,388.65,363,368.25,5127 AROGRANITE,20190807,32.1,33.9,32.1,32.55,3957 ARROWGREEN,20190807,48.5,53.6,48.5,53,3575 ARROWTEX,20190807,12.2,12.8,11.05,11.2,39592 ARSHIYA,20190807,21.95,22.75,20,21.3,68590 ARSSINFRA,20190807,27,27.45,25.5,27.45,12712 ARVIND,20190807,53.8,60.9,53.4,56.15,16441920 ARVINDFASN,20190807,578,609.45,577.6,585.3,118297 ARVSMART,20190807,89.8,91.8,86.3,89.5,14735 ASAHIINDIA,20190807,191.6,196.95,190.45,193.1,9475 ASAHISONG,20190807,121,121,113.45,114.8,15584 ASAL,20190807,33.65,33.7,32.6,32.65,330 ASHAPURMIN,20190807,21.05,22.7,21.05,22.7,25256 ASHIANA,20190807,110,111.75,106.5,108.1,15702 ASHIMASYN,20190807,7.55,7.7,7.25,7.3,11330 ASHOKA,20190807,119.05,128.5,119.05,126.95,173951 ASHOKLEY,20190807,63.5,64.5,60.7,61.15,32589803 ASIANHOTNR,20190807,95.95,95.95,88.05,89.95,773 ASIANPAINT,20190807,1563.3,1575,1551.9,1559.2,1583322 ASIANTILES,20190807,214,219.9,213.1,215.7,95781 ASPINWALL,20190807,134,149.4,128.5,144,16210 ASSAMCO,20190807,1,1.05,0.95,0.95,67158 ASTEC,20190807,367.95,367.95,356.3,360,14248 ASTERDM,20190807,122,125,109.5,112.85,310719 ASTRAL,20190807,1224.95,1225,1203.55,1210.6,39593 ASTRAMICRO,20190807,77.85,79.35,76.05,76.55,42783 ASTRAZEN,20190807,1868.95,1985,1855.05,1956.35,102037 ASTRON,20190807,89.2,90,85.3,86,226557 ATFL,20190807,498,498,492.5,494.15,4253 ATLANTA,20190807,8,8.4,7.8,7.85,11110 ATLASCYCLE,20190807,41,41,38.95,40,7617 ATNINTER,20190807,0.15,0.2,0.15,0.2,14606 ATUL,20190807,3673,3673,3609.85,3645.9,18491 ATULAUTO,20190807,230,234.8,222,223.85,9560 AUBANK,20190807,660,673.8,657.5,664.2,330334 AURIONPRO,20190807,99.1,101.95,99.1,100.55,6608 AUROPHARMA,20190807,564,567.75,551.6,554.7,1888838 AUSOMENT,20190807,29.2,32.45,29.2,30.5,1328 AUTOAXLES,20190807,815,815,775,786.3,7088 AUTOIND,20190807,39,39,36.45,36.9,8625 AUTOLITIND,20190807,21.6,24.95,21.6,23.05,2844 AVADHSUGAR,20190807,237.95,237.95,225,225.65,17904 AVANTIFEED,20190807,303.4,309,300.95,303.6,210924 AVTNPL,20190807,20.75,20.75,19.7,20.15,24403 AXISBANK,20190807,679,679.5,654.25,659.95,10486156 AXISCADES,20190807,63.65,63.95,60.4,60.9,194009 AXISGOLD,20190807,3202,3233.95,3202,3226.45,814 AXISNIFTY,20190807,1130.02,1130.84,1119.94,1120.83,103 AYMSYNTEX,20190807,32,32,28.8,29.3,9128 BAFNAPHARM,20190807,4.75,4.75,4.55,4.55,15348 BAGFILMS,20190807,2.95,3,2.9,3,16273 BAJAJ-AUTO,20190807,2635.5,2635.5,2585,2605.1,459833 BAJAJCON,20190807,259,262.75,259,260.3,27725 BAJAJELEC,20190807,363.95,371,352,363.1,659825 BAJAJFINSV,20190807,7115,7190,7076.45,7152.45,395853 BAJAJHIND,20190807,6.25,6.25,6,6.05,558170 BAJAJHLDNG,20190807,3475,3540,3425,3488.75,18257 BAJFINANCE,20190807,3275,3325,3252.3,3265.8,2398910 BALAJITELE,20190807,55.2,55.25,52,53.05,42842 BALAMINES,20190807,233.8,267,233.8,249.05,64297 BALAXI,20190807,61.5,67.65,61.5,65.25,4052 BALKRISHNA,20190807,18.8,18.95,17.9,18.55,4634 BALKRISIND,20190807,716,741.05,710.1,723.95,601070 BALLARPUR,20190807,0.65,0.65,0.6,0.6,4348726 BALMLAWRIE,20190807,170.3,174.25,170.3,170.8,48494 BALPHARMA,20190807,39.7,46,38.05,46,24302 BALRAMCHIN,20190807,135.9,137.7,126.1,129.3,1834790 BANARBEADS,20190807,40.15,40.2,40.1,40.1,86 BANARISUG,20190807,1331.55,1331.55,1250.1,1254.05,317 BANCOINDIA,20190807,97.45,97.45,91,94.55,16496 BANDHANBNK,20190807,484,489.95,474,477.25,312625 BANG,20190807,31.5,32.4,30.35,32.1,15637 BANKBARODA,20190807,104.4,105.75,97.05,97.6,34519236 BANKBEES,20190807,2865,2876,2825.05,2833.81,3279 BANKINDIA,20190807,70,70.9,66.35,66.75,9827192 BANSWRAS,20190807,57,62.2,53.15,58.35,6681 BARTRONICS,20190807,2.8,3.1,2.75,2.8,5335 BASF,20190807,1049.85,1049.85,1019.45,1040.15,15173 BASML,20190807,136.8,136.8,130,132.85,395 BATAINDIA,20190807,1409.4,1444,1387.95,1400.2,1435997 BAYERCROP,20190807,3016.55,3080.8,2994.65,3066.8,1559 BBL,20190807,887.55,901,875.25,878.4,2495 BBTC,20190807,777.25,784.65,772,774.75,30148 BCG,20190807,3.15,3.15,2.85,3,260162 BDL,20190807,286.75,293.45,286.75,288.65,12147 BEARDSELL,20190807,13.4,15.3,13.4,14.35,217 BEDMUTHA,20190807,12.95,13.7,12.25,13.05,15040 BEL,20190807,96.9,98.4,94.2,94.85,11233357 BEML,20190807,825.8,828.3,801,807.4,328476 BEPL,20190807,60.9,61,57.3,59.2,265398 BERGEPAINT,20190807,348,355.15,346.45,349.1,2432271 BFINVEST,20190807,231.25,245.2,231,240.45,47732 BFUTILITIE,20190807,161.9,170,160,164.8,578928 BGLOBAL,20190807,0.95,1.05,0.95,1,10984 BGRENERGY,20190807,40.65,41.45,39.5,39.85,30073 BHAGERIA,20190807,110.05,110.05,103.5,106.7,2377 BHAGYANGR,20190807,22.75,22.75,20.5,21.45,1257 BHAGYAPROP,20190807,21,21,19.3,21,1005 BHANDARI,20190807,1.5,1.55,1.4,1.5,30359 BHARATFORG,20190807,418.5,424.75,403.9,406,1182019 BHARATGEAR,20190807,67,68.3,63,63.05,19557 BHARATRAS,20190807,4061.05,4090,3983,4051.75,729 BHARATWIRE,20190807,33.05,33.2,32.9,33,3648 BHARTIARTL,20190807,368,372.95,362.5,366.1,12524292 BHEL,20190807,57.5,58.15,56,57.5,17902641 BIGBLOC,20190807,23.7,26.1,23.7,25.9,289 BIL,20190807,239.1,240.6,237.5,237.5,517 BILENERGY,20190807,1.9,1.9,1.85,1.85,37052 BINANIIND,20190807,12.6,13.2,12.6,13.2,481 BINDALAGRO,20190807,11.3,11.8,10.6,10.95,11517 BIOCON,20190807,225.2,231.65,222.9,224.95,3647449 BIOFILCHEM,20190807,5.9,5.9,5.75,5.75,20 BIRLACABLE,20190807,76.1,82,76,79.1,72178 BIRLACORPN,20190807,581,596.95,572.35,591.45,44678 BIRLAMONEY,20190807,33.75,34.3,32.15,32.75,60080 BKMINDST,20190807,1.85,1.85,1.85,1.85,5726 BLBLIMITED,20190807,3.35,3.6,3.35,3.6,479 BLISSGVS,20190807,90.2,93.85,89.75,90.05,216658 BLKASHYAP,20190807,9.45,9.6,9.15,9.45,24487 BLS,20190807,83.4,83.95,79.1,80,85966 BLUEBLENDS,20190807,1.65,1.65,1.65,1.65,3600 BLUECOAST,20190807,3.45,3.45,3.35,3.35,690 BLUEDART,20190807,2441,2441,2300,2319.25,2296 BLUESTARCO,20190807,706.8,716,681.7,698.7,25937 BODALCHEM,20190807,74.35,77.9,74.35,75.85,50579 BOMDYEING,20190807,73,75.1,69.5,70.2,1351928 BOROSIL,20190807,131.15,137,128.5,129.25,44171 BOSCHLTD,20190807,14589,14589.95,13905,13976.4,12764 BPCL,20190807,346.95,346.95,329.25,331.1,3543555 BPL,20190807,19.1,19.2,18.6,19.05,49559 BRFL,20190807,5.4,5.5,5.3,5.3,6631 BRIGADE,20190807,271.6,279,268.5,272.35,40256 BRITANNIA,20190807,2551,2565.05,2530,2540.55,308676 BRNL,20190807,70,73.95,63,70.7,31266 BROOKS,20190807,37.4,41.8,35.05,37.5,36838 BSE,20190807,472.4,474.8,467,468.7,59650 BSELINFRA,20190807,1.15,1.15,1,1.05,73849 BSL,20190807,25.85,26,23.75,25.7,9617 BSLGOLDETF,20190807,3345.5,3443.95,3345.5,3397,66 BSLNIFTY,20190807,119.08,119.26,118,118.02,266 BSOFT,20190807,74.35,74.4,68.2,69.05,1919586 BURNPUR,20190807,1.2,1.2,1.2,1.2,24203 BUTTERFLY,20190807,151.2,159,151.2,152.9,10787 BVCL,20190807,15.05,15.05,14.35,14.8,1125 BYKE,20190807,20.75,20.8,19.4,19.95,17830 CADILAHC,20190807,226,233.4,218.1,227.6,3802009 CALSOFT,20190807,17.2,17.2,15.25,16.35,30696 CAMLINFINE,20190807,64.8,66.5,61.1,61.1,345954 CANBK,20190807,233.9,236.2,222.8,225.25,7605823 CANFINHOME,20190807,384.9,393.7,383.5,386.2,261500 CANTABIL,20190807,217.55,227,217.55,221.8,23453 CAPACITE,20190807,223.05,225.95,215.55,218,14490 CAPLIPOINT,20190807,411,416.95,405.45,408.2,10058 CAPTRUST,20190807,49.65,50.5,47.1,50.5,2597 CARBORUNIV,20190807,286,307.75,286,294.8,56584 CAREERP,20190807,51.45,53,51.1,52.5,2795 CARERATING,20190807,523.7,557,517.05,543.8,202946 CASTEXTECH,20190807,0.6,0.6,0.55,0.55,111600 CASTROLIND,20190807,116.8,120.9,115.55,118.95,1694173 CCHHL,20190807,3.65,3.65,3.4,3.65,15615 CCL,20190807,237.4,242.9,237.4,242,29527 CDSL,20190807,191,191.9,189,190.05,167908 CEATLTD,20190807,824.75,834.75,818.25,831.5,172190 CEBBCO,20190807,14.75,14.9,14.5,14.7,7783 CELEBRITY,20190807,7.65,7.75,7.4,7.65,23221 CELESTIAL,20190807,3.6,3.7,3.45,3.7,70923 CENTENKA,20190807,186.8,186.8,170,174.65,19906 CENTEXT,20190807,2.65,2.9,2.65,2.75,60116 CENTRALBK,20190807,18.75,20.65,18.25,20,4979669 CENTRUM,20190807,23.55,25.5,23.55,24.95,276465 CENTUM,20190807,472.9,474,456.9,458.2,1588 CENTURYPLY,20190807,117,118.4,114.25,115.9,190737 CENTURYTEX,20190807,884.5,911.6,881.3,884.05,604506 CERA,20190807,2480.15,2560,2473,2513.3,1715 CEREBRAINT,20190807,21.7,22.5,20.9,21.85,283352 CESC,20190807,756.5,763.2,742.15,743.85,179724 CESCVENT,20190807,409.7,409.7,399.55,402.05,2386 CGCL,20190807,158.8,159.6,149,155.2,465002 CGPOWER,20190807,18.1,18.6,17.85,18.05,1046811 CHALET,20190807,310.2,316.45,310.2,313.8,17462 CHAMBLFERT,20190807,144.3,150,143.2,146.55,151375 CHEMFAB,20190807,153.95,163.65,153.95,161.3,381 CHENNPETRO,20190807,191.05,198.75,190.4,194.9,202301 CHOLAFIN,20190807,266.15,275.35,266.15,273.2,2424461 CHOLAHLDNG,20190807,467.6,482.5,467,481,34828 CHROMATIC,20190807,0.6,0.6,0.6,0.6,130 CIGNITITEC,20190807,262,284.05,261,268.9,26740 CIMMCO,20190807,17.4,18.65,16.45,17.15,26331 CINELINE,20190807,27,27.7,26.1,26.6,3598 CINEVISTA,20190807,6.25,6.6,6.25,6.6,12498 CIPLA,20190807,502.7,525.85,501.65,518.3,4668643 CKFSL,20190807,1.75,1.75,1.7,1.7,5586 CLEDUCATE,20190807,94.8,94.8,92.2,93.05,623 CLNINDIA,20190807,278.35,282.9,271.2,272.9,8554 CMICABLES,20190807,68.1,70.95,65.2,65.75,11375 CNOVAPETRO,20190807,9.95,9.95,9.75,9.75,552 COALINDIA,20190807,204.2,209.1,201.75,206.1,9270695 COCHINSHIP,20190807,348.95,351.5,342.05,348.1,71950 COFFEEDAY,20190807,80.85,80.85,80.85,80.85,91171 COLPAL,20190807,1207,1216.75,1194.55,1201.3,213765 COMPINFO,20190807,10.75,11.4,10.65,11,50346 COMPUSOFT,20190807,8,8.35,7.9,8,5451 CONCOR,20190807,496.8,502.45,481.65,483.4,632838 CONFIPET,20190807,26.4,26.4,25.4,25.5,69214 CONSOFINVT,20190807,39.5,40.7,35.05,36.1,127 CONTROLPR,20190807,212,228.75,212,225.85,5641 CORALFINAC,20190807,12.65,13.45,12.45,13.2,5647 CORDSCABLE,20190807,40.4,43.4,39.75,42.75,10805 COROMANDEL,20190807,361,366.4,353,358.1,112874 CORPBANK,20190807,21.3,21.7,20.8,20.95,280086 COSMOFILMS,20190807,210,220.85,210,215.1,15118 COUNCODOS,20190807,1.9,1.95,1.9,1.95,1043 COX&KINGS,20190807,9.05,9.05,9.05,9.05,71189 CPSEETF,20190807,23.52,23.52,23.16,23.2,19704011 CREATIVE,20190807,74.4,74.45,70,70,2722 CREATIVEYE,20190807,1.55,1.55,1.55,1.55,199 CREDITACC,20190807,502,515,495.6,500.9,67463 CREST,20190807,72,74.8,69.05,72,5027 CRISIL,20190807,1192.3,1198,1173.25,1178.95,19023 CROMPTON,20190807,228,233.2,226.5,228,522354 CTE,20190807,29.45,30.85,28.25,28.95,4534 CUB,20190807,186.35,200.7,185.5,197.8,784257 CUBEXTUB,20190807,10.8,12.25,10.8,12.2,912 CUMMINSIND,20190807,674.1,676.95,645.4,652.5,1556926 CUPID,20190807,130.1,134.2,130,130.8,37232 CURATECH,20190807,1.1,1.1,1.1,1.1,31 CYBERTECH,20190807,42.2,50.15,41.4,49.65,205526 CYIENT,20190807,449,451,436,446.5,127498 DAAWAT,20190807,18.8,19,18.5,18.55,191413 DABUR,20190807,433,438,429.2,430.65,1457292 DALBHARAT,20190807,980.25,1019,980.25,1009.4,81903 DALMIASUG,20190807,83.7,84.65,83,83.15,37656 DAMODARIND,20190807,34.35,34.35,31.85,32.7,675 DATAMATICS,20190807,72.9,76.4,72.45,74,79658 DBCORP,20190807,153.7,157,151.05,154.3,14084 DBL,20190807,385.25,410.85,385.25,393,239406 DBREALTY,20190807,8.25,8.45,7.7,7.75,150550 DCAL,20190807,198,206.4,198,203.45,41640 DCBBANK,20190807,192.4,196.3,184.5,189.65,979562 DCM,20190807,20.45,20.45,18.5,18.7,11212 DCMNVL,20190807,28.05,31.85,27.7,31.45,8547 DCMSHRIRAM,20190807,391.85,404,384,388.25,60229 DCW,20190807,15.3,15.4,14.5,14.6,92206 DECCANCE,20190807,381.8,396,360.55,365.9,36717 DEEPAKFERT,20190807,83.35,83.35,81.25,81.5,68807 DEEPAKNTR,20190807,281.1,285.1,275,276.5,214913 DEEPIND,20190807,115,115,108.9,109.55,225338 DELTACORP,20190807,145,155.2,144.95,150.5,1134774 DELTAMAGNT,20190807,39.15,41.1,39.15,41.1,1215 DEN,20190807,61.9,63.55,57.5,58.6,104810 DENORA,20190807,240.95,255,240.35,243.85,3184 DFMFOODS,20190807,249.95,255.8,246.15,249.85,9795 DGCONTENT,20190807,8.45,9.25,7.7,8.5,7673 DHAMPURSUG,20190807,159.35,160.5,152.1,153.3,310356 DHANBANK,20190807,13.1,13.95,13.1,13.55,294652 DHANUKA,20190807,341.6,343.95,336.8,337.3,4079 DHARSUGAR,20190807,7.65,7.65,6.85,6.95,4865 DHFL,20190807,56,56.75,48.7,49.4,48227981 DHUNINV,20190807,197,203.65,191.2,193.15,964 DIAMONDYD,20190807,740,770.05,720,763.75,710 DICIND,20190807,300.4,316.85,297.25,300.5,6849 DIGJAMLTD,20190807,1.05,1.05,0.95,1,47533 DISHTV,20190807,23.7,24.45,22.3,22.7,33208580 DIVISLAB,20190807,1601.05,1657,1601.05,1633.9,591808 DIXON,20190807,1884.35,1900,1851,1873.45,1640 DLF,20190807,167.6,172.9,165.3,165.9,7755724 DLINKINDIA,20190807,85.4,88.5,85.4,87.1,54831 DMART,20190807,1465.05,1478.55,1421.05,1434.3,498468 DNAMEDIA,20190807,0.55,0.55,0.45,0.45,9886 DOLLAR,20190807,202.5,209.8,200.8,206.1,23733 DOLPHINOFF,20190807,23.4,23.6,21.55,21.95,18665 DONEAR,20190807,27,27.7,25.8,26.2,35694 DPSCLTD,20190807,9.7,9.75,9.2,9.6,500 DQE,20190807,3.55,3.55,3.25,3.55,6089 DREDGECORP,20190807,332.8,344,330.3,336.5,135757 DRREDDY,20190807,2550,2588.85,2540.95,2556.8,316279 DSSL,20190807,30,30,26.6,28.1,3305 DTIL,20190807,172.25,173.5,168.9,169,5996 DUCON,20190807,6.15,6.4,5.55,5.7,134643 DVL,20190807,79.3,79.3,75.3,77.15,12386 DWARKESH,20190807,20.7,20.8,20.25,20.35,157055 DYNAMATECH,20190807,1300,1300,1242,1243.15,214 DYNPRO,20190807,116.6,123.9,116.05,120,17520 EASTSILK,20190807,0.9,0.9,0.9,0.9,1453 EASUNREYRL,20190807,3.6,3.8,3.55,3.55,19140 ECLERX,20190807,512.35,528.75,508,521.35,19748 EDELWEISS,20190807,143.1,146.2,142.2,143.8,788811 EICHERMOT,20190807,16816,17174.75,16340,16456.65,154054 EIDPARRY,20190807,146.8,147.9,144.55,147.05,35100 EIHAHOTELS,20190807,275.3,289.95,275.25,281.65,483 EIHOTEL,20190807,157.7,163.5,157.4,160.8,59144 EIMCOELECO,20190807,308.9,308.9,290,292.2,569 EKC,20190807,20.5,20.95,19.6,20.65,46528 ELAND,20190807,6.15,6.2,6.15,6.2,984 ELECON,20190807,28.95,28.95,25.85,27.95,46473 ELECTCAST,20190807,15.05,15.9,14.35,14.5,69673 ELECTHERM,20190807,162.05,183.2,161.8,164.4,46721 ELGIEQUIP,20190807,239,241.9,236.05,238.3,24236 ELGIRUBCO,20190807,16.6,17.4,15.3,16.15,2696 EMAMILTD,20190807,313.05,316.35,302.5,309.05,1285690 EMAMIPAP,20190807,77.65,77.8,72.5,72.55,1168 EMAMIREAL,20190807,46.4,47.75,46,46.3,15720 EMCO,20190807,1.45,1.45,1.4,1.4,27839 EMKAY,20190807,57.5,59,52,53.15,14216 EMMBI,20190807,133.7,133.7,127.25,131.65,10066 ENDURANCE,20190807,907.5,941,907.5,927.65,32437 ENERGYDEV,20190807,4.95,4.95,4.8,4.85,16841 ENGINERSIN,20190807,98.65,101.65,96.6,96.95,1896070 ENIL,20190807,397,397,381.25,383.65,361 EON,20190807,14.6,14.6,14.35,14.6,5917 EQUITAS,20190807,106.6,109.4,104,104.95,3005729 ERIS,20190807,408.2,412.95,398.5,401.25,49607 EROSMEDIA,20190807,10.5,10.65,9.95,10.4,667167 ESABINDIA,20190807,1080.35,1090,1062,1068.3,1265 ESCORTS,20190807,476.95,482.95,455.9,459.4,2644793 ESSARSHPNG,20190807,7.1,7.85,7.1,7.35,12491 ESSELPACK,20190807,128.2,132.2,128.2,130.3,184966 ESTER,20190807,26.7,26.7,23.9,24.15,23376 EUROCERA,20190807,0.85,0.85,0.75,0.75,1534 EVEREADY,20190807,84.4,84.4,79.55,81.35,349581 EVERESTIND,20190807,316.9,321.55,314.15,317,20214 EXCEL,20190807,1.25,1.25,1.15,1.15,41487 EXCELCROP,20190807,2665,2754.95,2665,2693.75,3158 EXCELINDUS,20190807,802.15,806.3,751,764.05,11728 EXIDEIND,20190807,178.85,181.6,177.1,177.7,976138 EXPLEOSOL,20190807,299,299,284.1,289.2,1443 FACT,20190807,36.95,37.3,36.05,36.4,56575 FAIRCHEM,20190807,504.85,509.9,496,504.4,3450 FCL,20190807,24.35,28.8,24,28.6,709803 FCONSUMER,20190807,27.45,28.5,27,28.1,1659186 FCSSOFT,20190807,0.3,0.35,0.3,0.3,520024 FDC,20190807,162.9,164.7,158.6,160.25,30920 FEDERALBNK,20190807,88.15,89.25,86.5,86.8,9260483 FEL,20190807,22.95,23.45,22.5,23,89245 FELDVR,20190807,25,25,22.15,22.8,3113 FIEMIND,20190807,388,390,375,376.5,5406 FILATEX,20190807,40.75,41.35,37.4,39.4,376978 FINCABLES,20190807,370.25,379.9,369.15,376.35,46735 FINEORG,20190807,1415,1462.35,1415,1459.75,2246 FINPIPE,20190807,530,534.65,514.3,517.85,11769 FLEXITUFF,20190807,14.95,15.4,14.3,15.3,3014 FLFL,20190807,412,444.5,398.7,423.3,93380 FMGOETZE,20190807,539.8,539.8,501,501.15,11099 FMNL,20190807,23,24.35,22.05,24.35,13046 FORTIS,20190807,122,124.9,118.2,119.35,2230689 FOSECOIND,20190807,1196,1199.4,1184,1188.85,1137 FRETAIL,20190807,396.5,410.6,387.05,407.1,471989 FSC,20190807,512,537.9,511,513.15,9909 FSL,20190807,48.15,48.4,47.25,47.4,985445 GABRIEL,20190807,97.4,99.45,93.8,97.35,28654 GAEL,20190807,125.35,128,120.4,122.65,23290 GAIL,20190807,124.4,124.4,120.6,121.7,6265312 GAL,20190807,3.35,3.4,2.9,3,58839 GALAXYSURF,20190807,1191.45,1222,1190.2,1210.45,4079 GALLANTT,20190807,29.05,29.95,27.5,28.35,6752 GALLISPAT,20190807,28.95,28.95,28,28.05,885 GAMMNINFRA,20190807,0.4,0.4,0.35,0.35,146474 GANDHITUBE,20190807,354.95,354.95,346.1,348.1,3822 GANECOS,20190807,258.75,268.7,250,253.4,6215 GANESHHOUC,20190807,38.7,41.25,35.85,40.55,192038 GANGESSECU,20190807,38.8,40,35,36.75,391 GARDENSILK,20190807,10.4,11.35,10.3,11.05,8205 GARFIBRES,20190807,1105,1107,1080.4,1097,6565 GATI,20190807,46.9,48.5,40.45,40.45,2132041 GAYAHWS,20190807,0.7,0.7,0.65,0.7,39696 GAYAPROJ,20190807,130,134.1,129.7,131.25,165269 GDL,20190807,102,108,102,102.9,49530 GEECEE,20190807,83.85,84.5,83.1,84.15,2761 GENESYS,20190807,86.75,86.95,80.1,81.7,12668 GENUSPAPER,20190807,4.8,4.9,4.4,4.7,27968 GENUSPOWER,20190807,22,22,21.15,21.35,103895 GEOJITFSL,20190807,24.55,24.8,23.55,23.75,109860 GEPIL,20190807,763.6,777.05,748.1,757.95,6083 GESHIP,20190807,223.2,239.5,223.2,237.3,153082 GET&D,20190807,145.5,146.75,141.55,142.05,59119 GFLLIMITED,20190807,91.2,91.2,91.2,91.2,44237 GFSTEELS,20190807,1.55,1.55,1.55,1.55,1 GHCL,20190807,203,204.7,199.05,201.05,49153 GICHSGFIN,20190807,241.4,244.5,239.8,241,26486 GICRE,20190807,193.55,204.9,192.95,196.75,92377 GILLANDERS,20190807,34,35.1,34,35.1,310 GILLETTE,20190807,7198.95,7224,7096.8,7190.85,3746 GINNIFILA,20190807,8.1,8.4,7.85,8,66507 GIPCL,20190807,69.8,70.25,68.1,68.6,30641 GKWLIMITED,20190807,718.95,718.95,674.3,710,8 GLAXO,20190807,1201.05,1215,1196.05,1211.3,14710 GLENMARK,20190807,415.05,417.7,410.2,414.35,715457 GLFL,20190807,1.5,1.5,1.5,1.5,2000 GLOBALVECT,20190807,45.3,45.35,43.4,45.3,4774 GLOBOFFS,20190807,6.05,6.15,5.9,6,11392 GLOBUSSPR,20190807,109.95,111,106.6,107.4,18448 GMBREW,20190807,394.5,407.15,387.05,391.5,12250 GMDCLTD,20190807,65.7,67,65.45,65.8,65639 GMMPFAUDLR,20190807,1227.6,1260,1208.15,1238.75,5487 GMRINFRA,20190807,14.8,14.95,14.65,14.75,5395152 GNA,20190807,219.15,229.9,219.05,223.1,24154 GNFC,20190807,201.2,212.2,201.2,205.95,215233 GOACARBON,20190807,266.8,278.9,262.05,264.1,89577 GOCLCORP,20190807,268.5,289,264.05,285.75,9004 GODFRYPHLP,20190807,695,707.95,685.65,695.9,68124 GODREJAGRO,20190807,430,430.1,427,429.75,25024 GODREJCP,20190807,622.05,640.5,622.05,634.85,1086721 GODREJIND,20190807,447,460.05,435.05,457.2,147203 GODREJPROP,20190807,929,944,912.65,918.7,101752 GOKEX,20190807,81.85,81.85,77.3,78.6,68029 GOKUL,20190807,12.15,12.15,11.5,11.6,3385 GOKULAGRO,20190807,11.75,12.75,11.75,12.4,1328 GOLDBEES,20190807,3250.05,3281.35,3250.05,3265.1,34158 GOLDENTOBC,20190807,22.95,24.75,22.95,24.75,1389 GOLDIAM,20190807,91.1,93.9,90,90.4,21730 GOLDSHARE,20190807,3258.5,3288,3255,3276.8,3936 GOLDTECH,20190807,13,14.25,12.1,14.25,196903 GOODLUCK,20190807,55.3,56.5,53.8,54.4,10817 GPIL,20190807,165.5,171.25,154.95,160.7,31190 GPPL,20190807,77,77.4,75,75.7,73106 GPTINFRA,20190807,37,39.85,36.3,39.25,2601 GRANULES,20190807,93.2,94.9,92.5,93.65,634085 GRAPHITE,20190807,306.55,324,305.8,315.25,1614562 GRASIM,20190807,757.85,763,733,737.95,1631724 GRAVITA,20190807,38,39.8,37.9,38,36375 GREAVESCOT,20190807,117.55,119.25,114.5,115.55,136550 GREENLAM,20190807,700,702.85,680,683.65,1049 GREENPLY,20190807,118,123.5,116,117.3,556878 GREENPOWER,20190807,2.9,2.9,2.75,2.75,168789 GRINDWELL,20190807,536.4,549.8,536.4,545.1,10715 GROBTEA,20190807,266.1,266.1,263.2,263.2,20 GRPLTD,20190807,940,940,870.35,875.15,45 GRSE,20190807,133.9,136.35,131.65,132.45,115184 GRUH,20190807,257.7,263.05,251.2,258.85,495606 GSCLCEMENT,20190807,17.6,18,17.4,17.5,4544 GSFC,20190807,74.9,75.85,73.05,74.1,745002 GSKCONS,20190807,7544.7,7670.4,7479.7,7649.15,8487 GSPL,20190807,215.9,220.05,215.6,217,356626 GSS,20190807,34.45,35.75,32.55,35.6,112863 GTL,20190807,2.3,2.55,2.3,2.55,55459 GTLINFRA,20190807,0.65,0.65,0.6,0.6,1355882 GTNIND,20190807,6.05,6.3,5.8,5.9,2720 GTNTEX,20190807,7.45,7.45,7.45,7.45,900 GTPL,20190807,77.9,80.5,76,79.7,55365 GUFICBIO,20190807,53.65,54.9,53.05,53.6,37788 GUJALKALI,20190807,432.5,444,429.95,439.05,21241 GUJAPOLLO,20190807,117,117.05,115,115.2,344 GUJGASLTD,20190807,183.45,188.5,181.55,182.55,573812 GULFOILLUB,20190807,752,795.1,752,791.55,2276 GULFPETRO,20190807,43.65,44.45,39,39.55,33450 GULPOLY,20190807,37,37,34.1,35.1,5879 GVKPIL,20190807,4.65,4.75,4.6,4.65,707873 HAL,20190807,632,643.15,632,635.35,2056 HARITASEAT,20190807,378.45,394.3,371.3,389.8,3843 HARRMALAYA,20190807,50.65,52.65,49.6,49.9,11575 HATHWAY,20190807,20.9,20.95,19.3,19.75,77762 HATSUN,20190807,644,644,606,608.9,5702 HAVELLS,20190807,648.75,651.75,637.25,644.55,899989 HAVISHA,20190807,0.65,0.7,0.6,0.7,1134 HBLPOWER,20190807,18.6,19.25,18.1,18.25,80554 HBSL,20190807,7.35,7.35,7.35,7.35,102 HCC,20190807,8.25,8.55,8.25,8.4,1179571 HCG,20190807,102.45,105,99.95,102.35,12576 HCL-INSYS,20190807,10,10.15,9.6,9.7,281303 HCLTECH,20190807,1025.15,1045.9,1016.45,1022.65,1983922 HDFC,20190807,2189.8,2198.95,2161.7,2175.2,3206138 HDFCAMC,20190807,2075.55,2174.95,2075.55,2122.35,467811 HDFCBANK,20190807,2190,2202,2165,2184,4687534 HDFCLIFE,20190807,517,524.8,511.1,518.1,4417521 HDFCMFGETF,20190807,3336.05,3366,3336.05,3363.2,7139 HDFCNIFETF,20190807,1144.4,1150.98,1138.86,1139.38,1466 HDFCSENETF,20190807,3930,3993,3850.01,3874.75,352 HDIL,20190807,11.5,12.25,11.45,11.8,2241550 HEG,20190807,1020,1063.95,1019.05,1035.45,490916 HEIDELBERG,20190807,187.7,195.9,186.3,194.05,301408 HERCULES,20190807,76,89.75,74.55,80.3,40288 HERITGFOOD,20190807,357.8,360.55,347.85,357.75,11611 HEROMOTOCO,20190807,2475,2528.8,2468.6,2505.25,1079213 HESTERBIO,20190807,1598.55,1638.95,1559.2,1605.15,2818 HEXATRADEX,20190807,12.25,13.4,12.2,12.7,27874 HEXAWARE,20190807,358,364.95,354,356.6,418374 HFCL,20190807,19,19.25,18.7,18.75,1484375 HGINFRA,20190807,245,245,228.2,230.5,5704 HGS,20190807,592,592,582.8,590.8,4667 HIGHGROUND,20190807,1.8,1.8,1.7,1.75,1006453 HIKAL,20190807,146.55,149.95,146.55,148.1,44379 HIL,20190807,1185,1208.45,1155.85,1193.4,5648 HILTON,20190807,10.5,10.5,9.8,10.1,3377 HIMATSEIDE,20190807,128,130,125.5,125.8,36071 HINDALCO,20190807,183,184.1,175.8,176.4,6387281 HINDCOMPOS,20190807,182,182,170,170.3,3358 HINDCOPPER,20190807,31.7,31.85,30.6,31.05,371434 HINDMOTORS,20190807,6.4,6.4,5.55,5.7,69423 HINDNATGLS,20190807,20.6,20.6,20.6,20.6,10 HINDOILEXP,20190807,103,105.95,102.05,102.55,281678 HINDPETRO,20190807,255.95,255.95,243.2,244.45,5543635 HINDUJAVEN,20190807,302.95,302.95,294,294.8,1795 HINDUNILVR,20190807,1744.1,1786.9,1740,1777.25,2507314 HINDZINC,20190807,207,209.7,203.4,208.3,513567 HIRECT,20190807,117.7,117.75,115.7,116.75,2808 HISARMETAL,20190807,44.2,46.75,41.95,46,2043 HITECH,20190807,183.3,187,176,184.9,25368 HITECHCORP,20190807,70,70,68,68.55,2394 HITECHGEAR,20190807,179.95,180,169.5,170.5,575 HMVL,20190807,75.9,76,72.75,74.9,12330 HONAUT,20190807,22824.75,23150,22799.95,22961.05,41345 HONDAPOWER,20190807,842.85,959.85,842.85,903.45,36215 HOTELEELA,20190807,7.5,7.6,6.8,7.25,155936 HOVS,20190807,92,92,92,92,5827 HPL,20190807,42.4,43.6,41.8,42.3,17604 HSCL,20190807,74.6,78.55,72.55,75.95,623227 HSIL,20190807,222.8,233.95,219.55,221.1,198277 HTMEDIA,20190807,24.9,25.2,23.5,24.5,29099 HUBTOWN,20190807,16.1,16.9,15.6,16.05,112027 HUDCO,20190807,33.8,34.6,33.4,33.6,692172 IBMFNIFTY,20190807,104.27,106.63,104.27,106.5,203 IBREALEST,20190807,83.85,84.5,68.15,69.75,17253045 IBULHSGFIN,20190807,500,500,441.1,445.4,35552716 IBULISL,20190807,100.9,104.45,94.7,94.7,321499 IBVENTURES,20190807,204.95,206.5,184.05,191.65,2784442 ICICI500,20190807,143.5,144.55,142.3,143.02,1104 ICICIB22,20190807,34.17,34.49,32.9,33.53,431806 ICICIBANK,20190807,409.3,415,406.3,408.4,20977349 ICICIBANKN,20190807,280.55,281.56,276.41,276.77,23529 ICICIGI,20190807,1174,1212.1,1155.1,1168.45,558271 ICICIGOLD,20190807,33.1,34.95,33.1,33.65,35125 ICICILIQ,20190807,999.95,1000,999.95,1000,16781 ICICILOVOL,20190807,86.8,86.86,86.2,86.23,499 ICICIMCAP,20190807,60,60.4,59.52,59.65,18496 ICICINF100,20190807,118,118.56,117.5,117.63,1732 ICICINIFTY,20190807,115.49,115.5,114.07,114.15,164658 ICICINV20,20190807,53.19,53.25,52.78,52.85,3447 ICICINXT50,20190807,26.13,26.29,25.85,25.98,28358 ICICIPRULI,20190807,397.6,400,394.8,397.35,1512425 ICICISENSX,20190807,394.22,394.4,390,390.49,5291 ICIL,20190807,34.9,36.5,34.25,35.45,295172 ICRA,20190807,3000.05,3000.05,2840,2858.35,3765 ICSA,20190807,1.4,1.4,1.4,1.4,3596 IDBI,20190807,28.05,28.2,26.5,27.4,5626542 IDBIGOLD,20190807,3385,3400,3342.25,3385.9,126 IDEA,20190807,5.6,5.6,5.1,5.35,134873257 IDFC,20190807,32.95,33.6,32.4,32.6,792335 IDFCFIRSTB,20190807,41.55,42.5,41.1,41.35,13943998 IDFNIFTYET,20190807,113.5,113.5,113.5,113.5,50 IEX,20190807,144,145.75,144,145,79879 IFBAGRO,20190807,269.05,280.9,269.05,275.9,2228 IFBIND,20190807,591,635,589.65,630.65,9916 IFCI,20190807,7.6,8.3,7.45,7.5,3236474 IFGLEXPOR,20190807,148,157.05,139.1,148.05,422 IGARASHI,20190807,210,218.6,208.2,210.65,17524 IGL,20190807,311.3,314,309.2,310.45,1704688 IGPL,20190807,200.2,204.5,196.5,200.05,7716 IIFL,20190807,115.1,122.7,115.05,116,119359 IITL,20190807,57.85,57.85,57.85,57.85,20 IMFA,20190807,155.95,157.45,150.1,150.9,31768 IMPAL,20190807,847,847,810,814.65,163 IMPEXFERRO,20190807,0.35,0.35,0.35,0.35,14 INDBANK,20190807,7.55,7.95,7.15,7.65,17863 INDHOTEL,20190807,140.9,144.5,137.15,139.9,828907 INDIACEM,20190807,86.7,91.5,86.25,87.4,5062735 INDIAGLYCO,20190807,200.15,206.95,200.15,204.3,34784 INDIAMART,20190807,1207,1207,1192,1199.95,101004 INDIANB,20190807,201,207.5,195.9,198.85,1805296 INDIANCARD,20190807,86.3,93.95,85,86.5,302 INDIANHUME,20190807,268.75,268.75,253.15,259.45,24697 INDIGO,20190807,1481,1524.5,1477.75,1498.95,1148261 INDLMETER,20190807,22.75,23.9,22.55,23.75,4092 INDNIPPON,20190807,334.85,335.25,325.45,333.2,1656 INDOCO,20190807,149.35,153.5,149.2,150.95,7853 INDORAMA,20190807,33,33,30.4,31.45,14733 INDOSTAR,20190807,294.9,303.95,292,301.05,23364 INDOTECH,20190807,81.05,84.25,80.65,83.4,1346 INDOTHAI,20190807,20.9,21.05,19.75,20.7,2313 INDOWIND,20190807,3.25,3.25,3.05,3.1,25499 INDRAMEDCO,20190807,36.45,36.45,35.7,35.75,12829 INDSWFTLAB,20190807,32.95,34.4,32.55,33.65,46952 INDSWFTLTD,20190807,3.75,4.35,3.75,4.1,1814 INDTERRAIN,20190807,90.35,93,84.9,85.75,3377 INDUSINDBK,20190807,1417,1462.05,1415.45,1426.35,6078493 INEOSSTYRO,20190807,402,409.95,388.05,401.75,2269 INFIBEAM,20190807,41.15,42.5,40.25,40.65,1100354 INFOBEAN,20190807,66.75,66.75,57.4,59.05,2271 INFRABEES,20190807,319,319.5,315.56,315.56,63 INFRATEL,20190807,246.8,249.85,241,245.55,3169188 INFY,20190807,778.9,783.45,772.35,776.1,5130457 INGERRAND,20190807,595.6,600,587,593.95,5266 INOXLEISUR,20190807,282,293,282,289.5,122645 INOXWIND,20190807,49.75,51.3,48.8,49.5,103954 INSECTICID,20190807,625.1,639.5,625.1,631.05,3417 INSPIRISYS,20190807,43.9,43.9,37,39.75,2520 INTELLECT,20190807,211.9,218.65,211.85,214.8,111180 INTENTECH,20190807,26.3,26.3,23.75,24.5,7358 INVENTURE,20190807,11.9,11.9,11.05,11.25,288 IOB,20190807,10.65,10.85,10.6,10.7,330257 IOC,20190807,133.5,133.5,128.5,129,15967560 IOLCP,20190807,201.2,208,200.8,202.3,320438 IPAPPM,20190807,436.95,436.95,432.2,434.4,36889 IPCALAB,20190807,953.95,953.95,925.2,930.6,45588 IRB,20190807,99.8,105.8,92.8,95.1,7500614 IRCON,20190807,353,355.85,352,354.9,21762 ISEC,20190807,203.3,206.95,195.3,203.15,684026 ISFT,20190807,72.2,72.2,68.6,68.6,2426 ISMTLTD,20190807,4.5,5,4.4,4.85,10494 ITC,20190807,259.05,259.35,253.1,253.65,8489812 ITDC,20190807,166.7,172.95,166.3,169.2,9938 ITDCEM,20190807,72.9,74.35,66.85,68,89663 ITI,20190807,76.6,83.5,76.3,80.95,1434774 IVC,20190807,3.25,3.45,3.1,3.15,93123 IVP,20190807,72.9,72.9,65.1,71,294 IVRCLINFRA,20190807,0.5,0.5,0.45,0.5,234602 IVZINGOLD,20190807,3316,3340,3265,3315.4,462 IZMO,20190807,30.4,31.95,29.8,31.8,33099 J&KBANK,20190807,42.75,44.9,41.2,44.8,2762403 JAGRAN,20190807,69.75,70.9,67.3,67.95,161149 JAGSNPHARM,20190807,22.15,23.5,21.7,21.9,10084 JAIBALAJI,20190807,18.4,20.25,18.35,18.35,37736 JAICORPLTD,20190807,74,75.35,70.3,71.3,598543 JAMNAAUTO,20190807,41.45,41.8,38.75,38.95,1196343 JAYAGROGN,20190807,150.9,166.4,145.75,165.2,214503 JAYBARMARU,20190807,142,144.9,136.5,140.3,21803 JAYNECOIND,20190807,4.35,4.35,4.05,4.05,16025 JAYSREETEA,20190807,46,46.6,44.55,45.45,63621 JBCHEPHARM,20190807,365,369.4,365,365.95,9678 JBFIND,20190807,8.5,8.5,8.25,8.5,17720 JBMA,20190807,151.4,157.05,146.15,148.35,21403 JCHAC,20190807,1571.65,1585.35,1520.05,1532.45,2839 JETAIRWAYS,20190807,42.6,42.6,42,42.6,128602 JHS,20190807,16.2,16.8,14.4,15.45,134949 JIKIND,20190807,0.45,0.45,0.45,0.45,300 JINDALPHOT,20190807,14.4,15.8,14.4,15.5,4396 JINDALPOLY,20190807,228.85,232.8,225.5,229.6,4534 JINDALSAW,20190807,65.4,67.2,63.65,64,330249 JINDALSTEL,20190807,113.65,114.7,97.8,102.25,21741535 JINDCOT,20190807,3.3,3.3,3.05,3.3,21648 JINDRILL,20190807,78.55,79.9,75.2,77.5,7421 JINDWORLD,20190807,68.45,68.5,66.35,67.05,57702 JISLDVREQS,20190807,14.2,14.9,13.8,13.85,32918 JISLJALEQS,20190807,19.9,20.1,19.4,19.7,1174923 JITFINFRA,20190807,6.65,6.95,6.65,6.7,1199 JKCEMENT,20190807,974.2,980,967,972.35,47742 JKIL,20190807,129.9,134.8,123.05,124.3,210999 JKLAKSHMI,20190807,349,353.9,329.2,331.5,487918 JKPAPER,20190807,107.9,111.1,107.7,108.3,374269 JKTYRE,20190807,57.5,57.5,54.65,55.35,977973 JMA,20190807,25,25.45,21.8,22.45,3445 JMCPROJECT,20190807,113.9,118.5,113,117.55,27747 JMFINANCIL,20190807,66.5,71.25,65.2,67.5,454255 JMTAUTOLTD,20190807,1.55,1.55,1.55,1.55,3567 JOCIL,20190807,94.9,94.9,88.75,88.95,1733 JPASSOCIAT,20190807,2.6,2.6,2.4,2.4,4091800 JPINFRATEC,20190807,1.3,1.3,1.2,1.2,1586307 JPOLYINVST,20190807,15.05,15.05,13.7,15.05,1160 JPPOWER,20190807,1.75,1.8,1.65,1.65,1181296 JSL,20190807,29.1,32.3,29.1,30.8,334150 JSLHISAR,20190807,65.9,74.5,65.9,70.3,951014 JSWENERGY,20190807,68.95,70.9,68.3,70.2,1974503 JSWHL,20190807,2520,2619,2488.2,2590.95,7634 JSWSTEEL,20190807,217.7,217.8,210.6,212.25,7073513 JTEKTINDIA,20190807,71.9,72,69.1,69.85,24178 JUBILANT,20190807,430.65,442.7,425,426.95,178958 JUBLFOOD,20190807,1181.2,1199,1150.2,1159.6,881168 JUBLINDS,20190807,123,124,114.8,117.25,21899 JUNIORBEES,20190807,268.6,270,265.82,266.57,110722 JUSTDIAL,20190807,699.8,729.3,697,712.5,2699463 JYOTHYLAB,20190807,156.1,159.7,155.1,156.35,589835 KABRAEXTRU,20190807,64.85,67.3,61,62.4,6350 KAJARIACER,20190807,470.65,492.2,470.15,478.65,1060954 KAKATCEM,20190807,160.8,162,157,157.95,9884 KALPATPOWR,20190807,479,479,469.2,475,12669 KALYANIFRG,20190807,168.1,176.5,162.95,166,210 KAMATHOTEL,20190807,37.55,39.9,35.4,37.15,20504 KAMDHENU,20190807,98,99.85,89.95,90.25,18888 KANANIIND,20190807,3.7,3.7,3.35,3.7,2346 KANORICHEM,20190807,44.95,45,43,44.15,10434 KANSAINER,20190807,441.05,468.9,441.05,464.05,223356 KARDA,20190807,183.8,184.7,173.3,182.15,62040 KARMAENG,20190807,10.3,10.3,10.1,10.1,180 KARURVYSYA,20190807,61,61,55.2,56.95,1109725 KAUSHALYA,20190807,0.35,0.35,0.3,0.35,1900 KAVVERITEL,20190807,2.8,2.9,2.8,2.9,4324 KAYA,20190807,323.8,337.4,310.25,313.5,31268 KCP,20190807,79,79.9,71.5,75.35,54767 KCPSUGIND,20190807,12.9,13.65,12.55,13.25,113775 KDDL,20190807,337.2,340,300.4,312.3,615 KEC,20190807,302.9,307,291,293.05,96970 KECL,20190807,9.6,9.6,9.2,9.25,23073 KEI,20190807,446.15,469,446.15,465.2,219194 KELLTONTEC,20190807,15.75,16.95,15.75,16.5,202086 KERNEX,20190807,20.35,20.35,19.8,20.05,250 KESARENT,20190807,31.9,33.25,30.4,32.95,3613 KESORAMIND,20190807,66,67.3,57.8,59.7,510609 KGL,20190807,0.55,0.55,0.45,0.45,1877159 KHADIM,20190807,195.1,199.05,190,194.2,13114 KHAITANELE,20190807,1.55,1.55,1.55,1.55,103 KHAITANLTD,20190807,19.75,20.75,19.5,19.8,556 KICL,20190807,1684.7,1684.7,1631,1635.4,338 KILITCH,20190807,100,114.9,98.5,108.35,84343 KINGFA,20190807,602,602,589.9,592.45,2885 KIOCL,20190807,122,128.7,118.85,123.85,32969 KIRIINDUS,20190807,445,447.7,430.4,433.25,44693 KIRLOSBROS,20190807,160,161.85,155.3,159.45,13127 KIRLOSENG,20190807,160.6,177,160.6,172,20268 KIRLOSIND,20190807,662.8,684.95,662.75,665.35,354 KITEX,20190807,83,83,78.5,80.2,36837 KKCL,20190807,999,999,960.1,974.7,373 KMSUGAR,20190807,7,7,6.2,6.6,295096 KNRCON,20190807,256.65,261.7,252.1,256.1,274464 KOHINOOR,20190807,14.35,14.9,14,14.15,16405 KOKUYOCMLN,20190807,69.85,71.3,67.55,70.05,6048 KOLTEPATIL,20190807,232,234.7,220.05,221.65,129008 KOPRAN,20190807,30.25,31.75,29.5,31.05,83107 KOTAKBANK,20190807,1493.9,1499.6,1465.55,1476.3,2362381 KOTAKBKETF,20190807,286.66,288.49,284,284.35,69756 KOTAKGOLD,20190807,329.85,332,326.85,330.85,14114 KOTAKNIFTY,20190807,113,113.5,109,112.68,53493 KOTAKNV20,20190807,54.49,54.98,53.7,53.88,10493 KOTAKPSUBK,20190807,266,267.99,251,254.3,3988 KOTARISUG,20190807,8.7,8.95,8.35,8.7,6160 KOTHARIPET,20190807,17.6,18.15,17.6,18.05,4873 KOTHARIPRO,20190807,59.4,61.75,58.05,59.5,1948 KPITTECH,20190807,83.9,83.9,81.75,83.2,156108 KPRMILL,20190807,541.8,546,539.05,540.05,15893 KRBL,20190807,238,239.6,222.55,224.3,123902 KREBSBIO,20190807,87.8,87.8,75.2,79.35,1791 KRIDHANINF,20190807,9.2,9.6,9.05,9.3,26472 KSB,20190807,569,579.9,557.3,566.75,3974 KSCL,20190807,427.1,438.7,422,425.9,103907 KSERASERA,20190807,0.1,0.15,0.1,0.1,1847650 KSK,20190807,0.6,0.7,0.55,0.65,441123 KSL,20190807,173.85,187,171.6,185.25,75811 KTIL,20190807,32.65,33.45,30.85,33.35,6915 KTKBANK,20190807,80.6,82,78.25,78.75,1220197 KWALITY,20190807,3.05,3.05,2.85,2.85,579832 L&TFH,20190807,99.1,101.75,95.65,96.15,12000684 LAKSHVILAS,20190807,42.9,42.9,40.85,40.85,364262 LALPATHLAB,20190807,1108,1108,1084.2,1088.35,23159 LAMBODHARA,20190807,31.3,33,31.3,31.95,5650 LAOPALA,20190807,168.85,168.9,166,166.25,7344 LASA,20190807,10.5,10.7,10.2,10.5,10268 LAURUSLABS,20190807,327.95,327.95,316.05,321.65,112411 LAXMIMACH,20190807,3929.9,3950,3865,3876.65,2192 LEMONTREE,20190807,56.8,57.95,56.25,56.95,412198 LFIC,20190807,59.9,59.9,57,57,45 LGBBROSLTD,20190807,256.35,259.9,244.05,254.95,10054 LGBFORGE,20190807,2.6,2.8,2.6,2.65,18059 LIBAS,20190807,54.45,54.45,50.55,50.55,10 LIBERTSHOE,20190807,91.7,93.8,88.35,89.95,48800 LICHSGFIN,20190807,487,509.9,483.5,493.1,3176030 LICNETFGSC,20190807,21.39,22.3,20.1,21.01,15740 LICNETFN50,20190807,114.3,115.3,111.3,113.9,245 LINCOLN,20190807,145,147,139.5,140.9,21589 LINCPEN,20190807,210.9,225.1,210.9,221.1,2825 LINDEINDIA,20190807,492.95,494.95,485.35,487.85,6895 LIQUIDBEES,20190807,999.99,1002.55,999.5,1000.01,1800794 LIQUIDETF,20190807,999.99,1000.01,999.99,1000,8333 LOKESHMACH,20190807,35.55,37.45,35.5,36.9,3773 LOTUSEYE,20190807,18.3,18.5,16.2,16.5,2723 LOVABLE,20190807,64.9,71.5,63.6,64.25,34825 LPDC,20190807,2,2.1,2,2.05,1449 LSIL,20190807,0.5,0.55,0.5,0.5,762570 LT,20190807,1380,1389.9,1352.85,1360.05,2247223 LTI,20190807,1571,1622,1570.95,1600.35,109531 LTTS,20190807,1529.8,1554.9,1518.8,1534.8,37255 LUMAXIND,20190807,996,1075,996,1060.25,4268 LUMAXTECH,20190807,76,78.7,74.5,75.3,15232 LUPIN,20190807,750.6,786.4,748.05,781.9,3018916 LUXIND,20190807,1062.95,1062.95,1017,1031.55,48921 LYKALABS,20190807,16.35,17,16.05,16.9,3919 LYPSAGEMS,20190807,3.65,3.7,3.65,3.7,6340 M&M,20190807,551.5,551.5,515,518.3,8411409 M&MFIN,20190807,299,305,293.1,295.85,1342721 M100,20190807,16.55,16.8,16.5,16.55,94864 M50,20190807,107.42,107.45,106,106.31,897 MAANALU,20190807,73.5,73.5,69.95,70.2,9605 MADHAV,20190807,24.5,25.45,24.5,24.65,831 MADHUCON,20190807,4.8,4.85,4.6,4.85,18617 MADRASFERT,20190807,21.3,21.6,21.05,21.1,56373 MAGADSUGAR,20190807,98,102,90.05,90.8,19560 MAGMA,20190807,70.35,74.35,67.9,69.8,69643 MAGNUM,20190807,3.9,4.05,3.75,3.95,1694 MAHABANK,20190807,12.5,12.6,12.2,12.25,336141 MAHASTEEL,20190807,125.2,125.2,113.35,116.25,4561 MAHESHWARI,20190807,266,266,251,255.1,5544 MAHINDCIE,20190807,174.25,180.55,173.2,176.85,116457 MAHLIFE,20190807,370.05,385,370.05,382.95,8485 MAHLOG,20190807,375,375,361.1,367.7,22227 MAHSCOOTER,20190807,3838.95,3838.95,3739.8,3795.3,2886 MAHSEAMLES,20190807,403,414.8,394.05,405.7,25653 MAITHANALL,20190807,454.85,454.85,430,432.25,12056 MAJESCO,20190807,454,495,449.05,488,55439 MALUPAPER,20190807,18.65,19.45,18,18.7,1045 MAN50ETF,20190807,113,118,110.1,110.2,270323 MANAKALUCO,20190807,4.5,4.85,4.5,4.85,6652 MANAKCOAT,20190807,4.1,4.8,4.1,4.5,22968 MANAKSIA,20190807,32.5,32.5,30.6,31.25,3516 MANAKSTEEL,20190807,15.2,15.2,14.3,14.3,8091 MANALIPETC,20190807,18.5,18.75,18.2,18.3,247298 MANAPPURAM,20190807,117.75,122.5,115.55,116.65,8851342 MANGALAM,20190807,33.1,35.1,32.05,33,5172 MANGCHEFER,20190807,31.75,31.75,29.25,29.55,21149 MANGLMCEM,20190807,260.1,269.95,245,246.95,182377 MANGTIMBER,20190807,7.65,8.2,7.65,8.15,1235 MANINDS,20190807,41.6,43.35,40.2,42.3,54639 MANINFRA,20190807,22.4,23.45,21.3,21.8,74129 MANPASAND,20190807,23,23.4,21.65,21.65,421502 MANUGRAPH,20190807,15.95,16.9,15.45,16.6,2076 MARALOVER,20190807,18.45,18.45,16.5,17.15,3665 MARATHON,20190807,76,77.65,74,74.05,495 MARICO,20190807,377.4,382.15,376.95,378.6,1948107 MARKSANS,20190807,16.95,17.3,16.45,16.65,289920 MARUTI,20190807,5833.95,5867,5735.7,5775,955090 MASFIN,20190807,585.5,677.9,560,605,20835 MASTEK,20190807,370,370,351.05,355.85,22693 MATRIMONY,20190807,612.6,613.75,580.05,605.9,1433 MAWANASUG,20190807,34.4,34.45,30.25,31.4,137305 MAXINDIA,20190807,64.95,64.95,60.55,61,47163 MAXVIL,20190807,36.85,40.4,36.8,39.4,167348 MAYURUNIQ,20190807,220.25,221.85,210.95,217.95,28759 MAZDA,20190807,365.5,377.15,358.1,367.35,2358 MBECL,20190807,3.6,3.6,3.6,3.6,6726 MBLINFRA,20190807,4.55,4.85,4.55,4.85,19990 MCDHOLDING,20190807,16,16.95,16,16.75,4742 MCDOWELL-N,20190807,592,608.2,592,599.1,2073682 MCLEODRUSS,20190807,11.45,11.55,11,11.5,601941 MCX,20190807,817.15,835.9,808.2,811.25,311635 MEGASOFT,20190807,6,6.25,5.8,5.85,798 MEGH,20190807,49.85,51.1,48.55,48.95,399557 MELSTAR,20190807,1.3,1.3,1.3,1.3,2 MENONBE,20190807,65.45,66.5,64.2,65.1,1860 MEP,20190807,31.4,31.5,30.3,30.55,71326 MERCATOR,20190807,1.85,1.85,1.85,1.85,53585 METALFORGE,20190807,6.75,6.8,6.2,6.35,5094 METROPOLIS,20190807,1059.85,1064.25,1028.8,1042.9,26621 MFSL,20190807,418,421,383.6,394.6,1382172 MGL,20190807,809.9,820,806.8,810.5,247401 MHRIL,20190807,214.25,214.25,210.1,212.3,32947 MIC,20190807,0.7,0.7,0.7,0.7,40883 MIDHANI,20190807,116.7,116.7,114.6,115.25,15937 MINDACORP,20190807,81.9,83.7,81.9,82.65,20931 MINDAIND,20190807,296.3,305,293.1,301.75,74399 MINDTECK,20190807,35.9,36,34.5,35,2652 MINDTREE,20190807,716,758,712.3,745.3,2440146 MIRCELECTR,20190807,12.7,12.95,12.1,12.65,101121 MIRZAINT,20190807,57.25,58.15,56.45,56.85,114911 MMFL,20190807,342,360,334.55,355.85,7152 MMTC,20190807,18.45,18.75,18.05,18.3,339385 MODIRUBBER,20190807,41.6,41.6,41.6,41.6,91 MOHITIND,20190807,6,6.4,5.4,5.75,3257 MOHOTAIND,20190807,13.25,13.25,13.25,13.25,6897 MOIL,20190807,135.8,135.8,130.5,131,62776 MOLDTECH,20190807,49.25,49.8,48.6,48.7,5868 MOLDTKPAC,20190807,258,263.9,255,259.05,81992 MONSANTO,20190807,2010.3,2079,2001.05,2022.2,2379 MONTECARLO,20190807,248.6,268.95,243.55,258.05,22194 MORARJEE,20190807,12.5,12.6,12.5,12.6,1105 MOREPENLAB,20190807,17.25,18.5,16.85,16.95,723540 MOTHERSUMI,20190807,101.55,102.9,96.8,97.45,5275438 MOTILALOFS,20190807,514.95,514.95,494,498.75,19195 MOTOGENFIN,20190807,32.35,32.35,32.35,32.35,9 MPHASIS,20190807,956,970,956,965.2,80447 MPSLTD,20190807,478.5,488,471.3,475.1,2489 MRF,20190807,54000,54450,53700,53998.5,4650 MRO-TEK,20190807,21.05,23.1,21,23.1,2354 MRPL,20190807,51.25,53.3,51.25,52.75,266588 MSPL,20190807,5.7,6,5.5,5.6,6686 MSTCLTD,20190807,84.55,87,83.4,85.35,3500 MTEDUCARE,20190807,22.8,24.35,22.8,24.35,19729 MTNL,20190807,6,6.25,5.85,5.9,1186855 MUKANDENGG,20190807,14,16,13,13.5,34218 MUKANDLTD,20190807,36.85,36.85,32.95,34.45,25329 MUKTAARTS,20190807,38.9,39,37.25,37.55,10042 MUNJALAU,20190807,31.9,32.25,31.25,31.85,25057 MUNJALSHOW,20190807,124.4,129.05,123,127.25,4617 MURUDCERA,20190807,14.5,14.9,14.05,14.1,14228 MUTHOOTCAP,20190807,540,551.95,526.55,543.65,3803 MUTHOOTFIN,20190807,621.7,637.5,621.7,626.8,1202504 MVL,20190807,0.15,0.2,0.15,0.2,116946 N100,20190807,528.43,529.95,523.55,529.61,13100 NACLIND,20190807,26.15,26.95,25.9,26,46781 NAGAFERT,20190807,4.15,4.35,4.05,4.25,224042 NAGAROIL,20190807,0.25,0.25,0.2,0.25,279536 NAGREEKCAP,20190807,6.35,6.9,6,6.9,787 NAGREEKEXP,20190807,12.4,12.95,12.3,12.9,434 NAHARCAP,20190807,65,67.8,62.65,63.65,882 NAHARINDUS,20190807,25.8,26.85,25.35,26.45,7031 NAHARPOLY,20190807,25.75,28,25.75,27.75,4509 NAHARSPING,20190807,57.2,58.95,55.25,56.55,1523 NATCOPHARM,20190807,548,556.4,537.55,549.55,142829 NATHBIOGEN,20190807,387.65,387.65,371.1,374,5529 NATIONALUM,20190807,44.2,44.35,43,43.05,4990967 NATNLSTEEL,20190807,2.6,2.6,2.4,2.6,1918 NAUKRI,20190807,2159.8,2195,2148.6,2153.4,43883 NAVINFLUOR,20190807,647,679.75,647,670.1,55827 NAVKARCORP,20190807,19.7,21.2,19.7,20.65,314468 NAVNETEDUL,20190807,97.25,103.55,97.25,102.05,18856 NBCC,20190807,39.2,40.5,37.8,38,15791550 NBIFIN,20190807,1286.65,1295,1199.65,1203.3,2891 NBVENTURES,20190807,91.35,92.65,89.5,89.9,46880 NCC,20190807,76.1,77.1,72.55,73.15,9151403 NCLIND,20190807,107.6,113,107.6,110.25,23515 NDGL,20190807,525,548.95,525,529,8 NDL,20190807,28.25,32.95,26.9,29.75,65235 NDTV,20190807,39,39,37.5,37.85,27938 NECCLTD,20190807,6,6.85,5.6,6.15,91492 NECLIFE,20190807,13.75,14.8,13.4,13.95,154389 NELCAST,20190807,37.05,38.8,36,38,26701 NELCO,20190807,221.15,230,219.1,221.1,33249 NEOGEN,20190807,330.05,366.6,330.05,359.5,45070 NESCO,20190807,545,545,526,530.2,21079 NESTLEIND,20190807,11790,11909.65,11732.15,11777.45,46996 NETWORK18,20190807,20.05,20.5,20,20.3,141768 NEULANDLAB,20190807,448.5,465.8,448.45,460.95,7640 NEWGEN,20190807,295.55,301.4,294.1,297.05,10479 NEXTMEDIA,20190807,11,12.8,11,11.55,3226 NFL,20190807,27.9,28,26.5,26.8,612753 NH,20190807,207,213.55,207,211.3,9823 NHPC,20190807,22,22.65,21.9,22.35,2025769 NIACL,20190807,122.3,124.8,120,121.1,64479 NIBL,20190807,8.7,8.7,7.8,8.25,10492 NIFTYBEES,20190807,1178.88,1178.88,1147.1,1149.12,37273 NIITLTD,20190807,98,99.3,96.25,96.7,311013 NIITTECH,20190807,1224,1250,1214.8,1238.7,185957 NILAINFRA,20190807,5.1,5.2,4.85,4.9,168595 NILASPACES,20190807,1.55,1.6,1.5,1.55,60229 NILKAMAL,20190807,937,1022.85,920.1,1005.1,62242 NIPPOBATRY,20190807,429.85,459.9,429.85,445.8,2009 NITCO,20190807,21.5,22.3,20.75,21.3,46069 NITESHEST,20190807,1.75,1.8,1.7,1.75,106921 NITINFIRE,20190807,0.2,0.25,0.2,0.2,851052 NITINSPIN,20190807,52.5,57,52.5,54,21430 NKIND,20190807,30,30,30,30,65 NLCINDIA,20190807,55.4,55.75,54.4,54.7,956612 NMDC,20190807,104.6,104.6,101,101.6,3217562 NOCIL,20190807,89.3,94.1,88.85,90.8,728798 NOIDATOLL,20190807,3.7,3.7,3.25,3.3,58603 NRAIL,20190807,182.5,191,176.1,180.35,12747 NRBBEARING,20190807,89.9,92.9,77.6,81.3,858121 NSIL,20190807,1011.9,1011.9,966,966.05,54 NTL,20190807,0.45,0.45,0.4,0.4,545 NTPC,20190807,123,124.95,122.1,123.05,13132981 NUCLEUS,20190807,301.9,312,301.9,307.95,6911 OAL,20190807,170.1,178.3,170.1,172.25,818 OBEROIRLTY,20190807,561,567.9,544,550.1,255101 OCCL,20190807,1041.3,1076,1028.95,1047.65,3174 OFSS,20190807,3324,3337.9,3191.05,3259.85,51126 OIL,20190807,154.35,155,150.85,151.35,1581626 OILCOUNTUB,20190807,7,7.2,6.65,6.65,4211 OISL,20190807,7.7,8.05,7.4,8,14556 OLECTRA,20190807,192,197,189,190.6,16419 OMAXAUTO,20190807,38.35,38.5,36.45,36.5,9971 OMAXE,20190807,197.4,198.8,196.2,196.45,363173 OMKARCHEM,20190807,6.25,6.25,5.8,5.8,20146 OMMETALS,20190807,15.2,17,15.05,15.7,27818 ONEPOINT,20190807,18.5,19.7,17.9,19.65,951 ONGC,20190807,131.45,131.85,128.4,130.5,13083927 ONMOBILE,20190807,29.35,30.6,29.25,30.2,73343 ONWARDTEC,20190807,67.9,68,62,62.3,25667 OPTIEMUS,20190807,61.95,61.95,57.05,57.45,232926 OPTOCIRCUI,20190807,5.35,5.45,4.65,4.65,665065 ORBTEXP,20190807,101,109.8,99.1,105,2510 ORICONENT,20190807,20.3,22.45,19.5,21.35,206158 ORIENTABRA,20190807,17,18,16.3,16.8,21267 ORIENTALTL,20190807,13,13.5,13,13.25,81528 ORIENTBANK,20190807,65.95,68,65.55,66.5,1413109 ORIENTBELL,20190807,119.1,120.5,116.45,117.6,3218 ORIENTCEM,20190807,95.8,95.8,90.35,91.1,1156474 ORIENTELEC,20190807,149.5,155.75,149.5,155,145221 ORIENTHOT,20190807,34,36.25,33.3,35.85,18379 ORIENTLTD,20190807,125,125,105,120.85,119 ORIENTPPR,20190807,25.45,25.55,24.9,25.2,1223427 ORIENTREF,20190807,175,175,169.05,172.35,48024 ORISSAMINE,20190807,617.25,638,617.2,625.25,3331 ORTEL,20190807,1.1,1.1,1.05,1.05,2307 ORTINLABSS,20190807,10.55,10.65,10,10.25,6593 OSWALAGRO,20190807,7.75,7.75,6.8,7.2,9247 PAEL,20190807,2.4,2.4,2.4,2.4,200 PAGEIND,20190807,18592,18776.4,18200,18402.45,25794 PAISALO,20190807,403.15,412,403,406.9,21257 PALASHSECU,20190807,43.95,43.95,40.5,40.55,461 PALREDTEC,20190807,17.6,18.45,17.6,18.45,9804 PANACEABIO,20190807,125,133.6,120.9,130.25,47440 PANAMAPET,20190807,72.2,79.9,72.15,74.75,39842 PAPERPROD,20190807,217.9,221,215.95,216.85,10384 PARABDRUGS,20190807,0.5,0.55,0.5,0.55,3780 PARACABLES,20190807,9.45,10.2,9.4,9.85,58028 PARAGMILK,20190807,201.9,202.9,178.15,181.15,627203 PARSVNATH,20190807,3.35,3.65,3.35,3.5,102989 PATELENG,20190807,11.4,11.4,10.65,10.7,149466 PATINTLOG,20190807,17.95,18.25,17.7,18.25,6209 PATSPINLTD,20190807,6.5,6.75,6.3,6.4,1849 PCJEWELLER,20190807,35,35.5,32.85,33.7,6990269 PDMJEPAPER,20190807,10.95,11.5,10.8,11.05,28501 PDPL,20190807,3.55,3.55,3.25,3.3,6476 PDSMFL,20190807,347.7,347.7,327,327.55,1029 PEARLPOLY,20190807,10,10.85,9.95,9.95,2438 PEL,20190807,1735,1765,1652.35,1673.7,1357450 PENIND,20190807,23.8,24.9,23.8,24.1,46190 PENINLAND,20190807,5.15,5.25,5,5.1,72996 PERSISTENT,20190807,532.5,539.4,522.1,528.05,26401 PETRONENGG,20190807,8.4,8.4,8.1,8.1,650 PETRONET,20190807,234,239.95,233,235.55,3736227 PFC,20190807,107.5,108.85,105.1,105.45,7676998 PFIZER,20190807,2958,2990,2921.05,2939.9,11042 PFOCUS,20190807,40.05,40.3,37,38.1,7212 PFS,20190807,11.25,11.5,11.2,11.35,357937 PGEL,20190807,45.45,47.35,45,45.65,58660 PGHH,20190807,10565,10565,10123.4,10437.85,4739 PGHL,20190807,4747.9,4849,4569.95,4610.5,29008 PGIL,20190807,147.9,147.9,140.05,144,1039 PHILIPCARB,20190807,113.75,117.5,113.5,114.15,426710 PHOENIXLTD,20190807,617.2,648,617.2,634.35,58823 PIDILITIND,20190807,1320,1320.85,1284.4,1289.9,1043113 PIIND,20190807,1096.3,1099,1041.2,1084.25,164427 PILANIINVS,20190807,1939,1939,1880.05,1900.1,2442 PILITA,20190807,8.6,8.65,8,8.3,228205 PIONDIST,20190807,110,112.4,108.45,109.1,1661 PIONEEREMB,20190807,18.9,21.4,18.9,19.9,2028 PIRPHYTO,20190807,23.5,23.5,23.05,23.1,1307 PITTIENG,20190807,38.85,38.85,36.1,36.7,4003 PKTEA,20190807,108.9,115.95,108.9,114,325 PLASTIBLEN,20190807,184,184,179,182.55,2600 PNB,20190807,68.25,68.7,63.55,64.05,40538912 PNBGILTS,20190807,38.6,38.85,36.55,37.05,349685 PNBHOUSING,20190807,714.8,725,700.75,704.45,94617 PNC,20190807,15,16.25,14.4,14.9,3957 PNCINFRA,20190807,188.4,192.45,186.65,190.95,80269 PODDARHOUS,20190807,381,424.5,353.95,356.15,412 PODDARMENT,20190807,154.95,154.95,145.15,145.95,2761 POKARNA,20190807,132.05,134.7,125,127.55,4152 POLYCAB,20190807,565,574.9,561.35,567.2,23408 POLYMED,20190807,176.85,179.9,167,170.85,2578 POLYPLEX,20190807,474.95,494.45,468.3,473.75,75772 PONNIERODE,20190807,103,109.95,102,104.15,1023 POWERGRID,20190807,199,200.95,197.1,198.85,5306006 POWERMECH,20190807,889.35,889.35,831.35,843.4,11503 PPAP,20190807,160.25,169.95,160.25,161.4,3304 PPL,20190807,64.6,70,64.6,68.1,14994 PRABHAT,20190807,67.85,68,66.15,66.4,8499 PRADIP,20190807,0.8,0.8,0.8,0.8,6357 PRAENG,20190807,7.3,7.5,6.8,7,3531 PRAJIND,20190807,110,113.8,108.15,109,760689 PRAKASH,20190807,43.1,47.5,43,43.55,269662 PRAKASHSTL,20190807,0.2,0.25,0.2,0.25,60260 PRAXIS,20190807,74.3,74.55,70.4,70.5,2304 PRECAM,20190807,40.9,41.65,40,40.2,5689 PRECOT,20190807,31.35,34.75,31.35,31.75,1311 PRECWIRE,20190807,171.05,177.9,160.55,168.45,49232 PREMEXPLN,20190807,155.2,155.2,150.6,152.75,4183 PREMIER,20190807,2.55,2.55,2.45,2.45,6171 PREMIERPOL,20190807,20.35,23.6,20.35,23.6,311 PRESSMN,20190807,21.05,21.5,20.55,21.3,8184 PRESTIGE,20190807,270.25,281.3,268.85,278.8,202024 PRICOLLTD,20190807,26.25,27.1,26.15,26.65,80105 PRIMESECU,20190807,37.6,38.45,35.4,37.7,57788 PROSEED,20190807,0.3,0.3,0.3,0.3,7151 PROVOGE,20190807,0.85,0.85,0.85,0.85,26513 PROZONINTU,20190807,17,17.5,16.25,17.5,3459 PRSMJOHNSN,20190807,87.3,87.9,81.75,83.1,119740 PSB,20190807,23.65,24.75,23.1,23.8,82387 PSL,20190807,0.7,0.7,0.65,0.7,30094 PSPPROJECT,20190807,487.95,488,475.05,484.95,4210 PSUBNKBEES,20190807,295.37,295.37,281,282.74,1079 PTC,20190807,55.3,56.2,55.05,55.65,250033 PTL,20190807,35.8,35.8,34.15,34.45,31330 PUNJABCHEM,20190807,527.75,528.05,512,519.4,594 PUNJLLOYD,20190807,1.35,1.4,1.2,1.2,1113184 PURVA,20190807,60,60,58.75,59.3,34712 PVR,20190807,1470.9,1495,1462.8,1470.35,384752 QGOLDHALF,20190807,1625.1,1669.95,1620.05,1623.9,3437 QNIFTY,20190807,1116,1116,1115,1115,2 QUESS,20190807,440.55,465.1,440.55,461.85,329418 QUICKHEAL,20190807,125,127.95,124.8,125.45,85331 QUINTEGRA,20190807,0.55,0.6,0.55,0.6,4176 RADAAN,20190807,1.2,1.4,1.2,1.35,626 RADICO,20190807,307.95,321.8,306.45,318,427955 RADIOCITY,20190807,45,45.45,39,42.05,104662 RAIN,20190807,85.9,87.9,82.75,83.35,664375 RAJESHEXPO,20190807,687.45,706.65,684.25,697.15,223485 RAJSREESUG,20190807,18.95,18.95,18,18.1,2640 RALLIS,20190807,159,159,155.5,156.1,45550 RAMANEWS,20190807,15.25,15.5,15.05,15.15,7858 RAMASTEEL,20190807,52.1,55.5,52.1,54.45,6617 RAMCOCEM,20190807,740.2,750.85,732.3,737.85,629101 RAMCOIND,20190807,161.15,165.1,161.15,164.55,15346 RAMCOSYS,20190807,189.85,197.7,187.05,195.1,11304 RAMKY,20190807,70,75.2,69.05,71.65,49258 RANASUG,20190807,2.3,2.3,2.1,2.2,309915 RANEENGINE,20190807,270.95,271,250.5,254.85,971 RANEHOLDIN,20190807,924.95,924.95,878,899.9,1106 RATNAMANI,20190807,941.95,945,912.05,926.05,1468 RAYMOND,20190807,630.7,645.85,617.75,620.75,543568 RBL,20190807,485.95,493.5,478,488.75,6966 RBLBANK,20190807,397.5,399.9,360.25,363.45,8296473 RCF,20190807,46.3,46.65,45.1,45.6,432306 RCOM,20190807,1.4,1.4,1.35,1.35,11820528 RECLTD,20190807,137.5,141.15,134.85,135.95,7354861 REDINGTON,20190807,96.8,100.35,94,95.35,89290 REFEX,20190807,73.25,73.25,73.25,73.25,7444 REGENCERAM,20190807,1.9,1.9,1.9,1.9,400 RELAXO,20190807,429.05,439.95,428,430.1,65132 RELCAPITAL,20190807,50.95,53,48.55,49,17783363 RELCNX100,20190807,114.29,114.49,112.98,113.28,162 RELCONS,20190807,48.4,48.4,48.15,48.16,1826 RELDIVOPP,20190807,28.5,28.59,28.25,28.25,244 RELIANCE,20190807,1126.5,1138.55,1103.1,1109.4,11588879 RELIGARE,20190807,30.65,32.9,30.4,31,948358 RELINFRA,20190807,50.95,53.7,50,50.65,24124038 RELNV20,20190807,543.97,548.24,541.37,542,2107 REMSONSIND,20190807,84,86,83.1,84,5010 RENUKA,20190807,7.7,7.7,6.65,6.95,1317931 REPCOHOME,20190807,302.3,312,295.55,299.1,33936 REPRO,20190807,509.5,511,495,501.85,474 RESPONIND,20190807,92.2,94.8,90.4,91.75,326401 RETFMID150,20190807,57.9,57.97,56.89,57.09,228411 REVATHI,20190807,359.4,383.75,359.4,374.35,174 RGL,20190807,210.8,215,205.95,214.85,2723 RHFL,20190807,9.6,9.85,8.7,8.7,808797 RICOAUTO,20190807,40.95,41.4,39.1,39.4,118443 RIIL,20190807,236,238.6,228.1,229.85,116881 RITES,20190807,297,301,296.3,300.05,248194 RKDL,20190807,6.4,6.65,6.35,6.55,2675 RKFORGE,20190807,424.75,429.95,423,425.15,62436 RMCL,20190807,5.75,5.8,5.4,5.8,24851 RML,20190807,212.85,214.65,208.05,209.75,2012 RNAM,20190807,231,234.7,228.45,231.75,158097 RNAVAL,20190807,1.95,1.95,1.95,1.95,374904 ROHLTD,20190807,67.2,67.2,65,65.25,6672 ROLLT,20190807,3.35,3.35,3.15,3.3,71232 ROLTA,20190807,4.85,4.95,4.85,4.95,82486 ROSSELLIND,20190807,37.05,40.7,35.25,38.85,2941 RPGLIFE,20190807,184.8,184.8,177.05,178.45,13328 RPOWER,20190807,3.75,3.9,3.7,3.75,9825318 RPPINFRA,20190807,79.7,82,77.5,79.65,26970 RRSLGETF,20190807,20.18,20.27,20.1,20.15,7423 RSSOFTWARE,20190807,17.55,17.55,16.25,17.05,24058 RSWM,20190807,121.85,122.95,116.75,118.8,16277 RSYSTEMS,20190807,42.2,42.5,41.6,42.3,4874 RTNINFRA,20190807,1.7,1.85,1.65,1.7,258637 RTNPOWER,20190807,1.3,1.3,1.2,1.25,1897027 RUBYMILLS,20190807,154.95,182.2,151,166.55,41983 RUCHINFRA,20190807,2.6,2.6,2.55,2.55,13488 RUCHIRA,20190807,76,76,71.1,73.4,18167 RUCHISOYA,20190807,5.6,5.6,5.6,5.6,160094 RUPA,20190807,184.15,218,184.15,193.95,111013 RUSHIL,20190807,145.6,147.7,136.2,146.1,13952 RVNL,20190807,23.85,24.1,23.55,23.7,1307704 SABEVENTS,20190807,0.85,0.85,0.85,0.85,146 SABTN,20190807,2.05,2.05,1.95,1.95,29292 SADBHAV,20190807,129,133.7,127.2,132.15,292187 SADBHIN,20190807,56.45,65,56.45,60.7,8396 SAGCEM,20190807,587.05,609.95,587.05,599.55,4769 SAIL,20190807,40.35,40.65,38.85,39.05,20972506 SAKAR,20190807,54.4,58,54.4,57.15,1670 SAKHTISUG,20190807,8.75,8.75,7.8,7.85,22424 SAKSOFT,20190807,258.05,267.25,255.55,259.25,1698 SAKUMA,20190807,9.5,9.5,9.5,9.5,39366 SALASAR,20190807,132,132,128.7,130.1,4756 SALONA,20190807,87.95,90,86.05,87.55,4271 SALSTEEL,20190807,2.9,3.15,2.75,3.1,16654 SALZERELEC,20190807,108,116.7,108,113.55,7712 SAMBHAAV,20190807,3.25,3.25,3,3.1,2139 SANCO,20190807,16.9,16.95,16.05,16.65,66378 SANDESH,20190807,594.05,608.05,588.05,594.15,171 SANDHAR,20190807,263,263,236,248.2,6056 SANGAMIND,20190807,40,40,37.55,38.5,3420 SANGHIIND,20190807,57.15,58.8,56.2,57.3,27095 SANGHVIFOR,20190807,18.75,19.55,18.75,19.55,131 SANGHVIMOV,20190807,94,97,93.55,94.45,11908 SANGINITA,20190807,80.4,80.4,75,77.2,61700 SANOFI,20190807,6050,6050,5985,6014.3,2633 SANWARIA,20190807,4.65,4.65,4.5,4.5,1096512 SARDAEN,20190807,173.35,175,168.25,169.95,32737 SAREGAMA,20190807,502,514.1,496.25,498.9,11316 SARLAPOLY,20190807,23.9,23.9,22.4,22.9,22929 SASKEN,20190807,514.9,517.25,508.95,514.1,1738 SASTASUNDR,20190807,102,102,98.5,98.8,1646 SATHAISPAT,20190807,5.35,5.35,5.35,5.35,1000 SATIA,20190807,645,645,628,628.45,1112 SATIN,20190807,264.4,272.7,263.65,267.75,24992 SBIETFQLTY,20190807,91.09,91.8,91.03,91.26,3424 SBILIFE,20190807,790.25,801.6,782.25,786.55,487084 SBIN,20190807,302.4,302.45,288.8,289.9,30820114 SCAPDVR,20190807,0.5,0.6,0.5,0.6,16851 SCHAEFFLER,20190807,4288,4425,4242.25,4408.6,1827 SCHAND,20190807,63.1,64,59.8,60.35,18407 SCHNEIDER,20190807,75.85,78.55,75.1,77,30770 SCI,20190807,27.7,27.85,27.35,27.5,182677 SDBL,20190807,127.9,127.9,120.4,122.65,5579 SEAMECLTD,20190807,370.8,370.8,363,363.35,1690 SELAN,20190807,146.5,147.4,143.1,146.45,12506 SELMCL,20190807,0.7,0.75,0.65,0.7,40920 SEPOWER,20190807,2.85,2.85,2.85,2.85,6280 SEQUENT,20190807,66.7,67.4,65.1,66.4,91370 SESHAPAPER,20190807,870,870,836.5,840.2,732 SETCO,20190807,15,15.45,14.55,14.7,75611 SETF10GILT,20190807,196,196,184.15,195.9,5 SETFGOLD,20190807,3291.05,3350,3291.05,3347.95,24534 SETFNIF50,20190807,112.61,112.9,111.5,111.62,187872 SETFNIFBK,20190807,283.01,285.5,280.13,280.92,7632 SETFNN50,20190807,267.03,270,265.01,265.39,9386 SETUINFRA,20190807,2.3,2.3,2.15,2.15,46557 SEYAIND,20190807,416,416,398.1,404.4,11821 SFL,20190807,1234.8,1234.8,1180,1194.55,3387 SGL,20190807,10.05,10.5,10,10.1,16732 SHAHALLOYS,20190807,9.75,9.8,7.7,8,6148 SHAKTIPUMP,20190807,259.55,269.9,252.1,256.25,28676 SHALBY,20190807,83.1,88,82.25,84.55,51216 SHALPAINTS,20190807,68,68.4,66.5,66.95,15912 SHANKARA,20190807,261.9,284,255.9,265.65,37827 SHANTIGEAR,20190807,97.95,101,95,95.45,10966 SHARDACROP,20190807,297,298.05,281.25,287.9,3001 SHARDAMOTR,20190807,940,940,912.6,923.6,696 SHARIABEES,20190807,246.52,246.52,246.52,246.52,10 SHEMAROO,20190807,319.95,327.8,313,314.6,45075 SHILPAMED,20190807,352.95,360.5,352.9,354.15,5802 SHIRPUR-G,20190807,16.4,17.85,16.1,17.8,95248 SHIVAMAUTO,20190807,19.75,20.45,18.8,19,73743 SHIVAMILLS,20190807,36.65,37.2,36.65,37.2,60 SHIVATEX,20190807,110,126,110,121.3,1403 SHK,20190807,113,114.3,110,111.55,62300 SHOPERSTOP,20190807,372,378.85,361.85,375.35,21633 SHREECEM,20190807,20206,20647.05,20000.15,20180.85,20085 SHREEPUSHK,20190807,89.85,89.85,87.15,87.9,6283 SHREERAMA,20190807,4.3,4.5,4.15,4.5,7034 SHRENIK,20190807,60.3,60.3,47.4,55.75,317649 SHREYANIND,20190807,118.2,120.65,113.05,114.8,51532 SHREYAS,20190807,101.95,103.85,98,98.95,4676 SHRIPISTON,20190807,777.95,777.95,710,768.5,57 SHRIRAMCIT,20190807,1411,1452.2,1370.3,1439.9,211937 SHRIRAMEPC,20190807,8.55,8.85,8,8.1,110502 SHYAMCENT,20190807,2.15,2.4,2.15,2.4,35150 SICAGEN,20190807,21.4,21.5,20.8,20.95,9614 SICAL,20190807,38.2,42.2,38.2,39.5,210485 SIEMENS,20190807,1131,1135,1095.55,1101.45,345732 SIGIND,20190807,24.05,28,23.1,24.75,15559 SIL,20190807,13.65,14.3,13.65,14.2,1154 SILINV,20190807,143.5,145.5,142.45,142.5,895 SIMBHALS,20190807,6.1,6.2,5.4,6.1,14779 SIMPLEXINF,20190807,62.3,68.5,60.05,63.8,105098 SINTEX,20190807,2.45,2.45,2.3,2.35,1187528 SIRCA,20190807,195,195,185,185.25,13216 SIS,20190807,818.2,829.85,814,824.65,3803 SITASHREE,20190807,0.4,0.4,0.35,0.4,4541 SITINET,20190807,2,2,1.9,1.9,300108 SIYSIL,20190807,242,246.35,240,245,5880 SJVN,20190807,24.2,24.95,24.05,24.4,2251899 SKFINDIA,20190807,1860.85,1871,1801,1821.7,5342 SKIL,20190807,5.75,6.1,5.7,5.85,20553 SKIPPER,20190807,52.7,52.9,50.95,52.05,9802 SKMEGGPROD,20190807,30.4,32.55,30.4,31.15,14060 SMARTLINK,20190807,101,101,98.3,98.9,27875 SMLISUZU,20190807,568,579.8,550,550.5,6931 SMPL,20190807,0.25,0.3,0.25,0.3,7403 SMSLIFE,20190807,342,393.7,327.35,393.7,26318 SMSPHARMA,20190807,48.35,50.75,47,47.7,38789 SNOWMAN,20190807,32.7,32.75,31.6,31.8,74153 SOBHA,20190807,507.95,527.7,501,503.6,58367 SOLARA,20190807,310,373.35,309.95,373.35,181646 SOLARINDS,20190807,1102.15,1124,1083.7,1093.1,123553 SOMANYCERA,20190807,315.05,331.5,315.05,322.6,9542 SOMATEX,20190807,2.3,2.3,2.3,2.3,1975 SOMICONVEY,20190807,12.45,12.45,12.25,12.25,2 SONATSOFTW,20190807,310.7,319,310.7,315.25,115136 SORILINFRA,20190807,100.5,105,95,95.35,317343 SOTL,20190807,940,949.95,881,899.1,4102 SOUTHBANK,20190807,11.7,11.8,11.6,11.7,4361722 SOUTHWEST,20190807,17.75,17.75,17.7,17.7,106 SPAL,20190807,240.85,241.45,228.3,232.05,7278 SPARC,20190807,154.35,158,149,151.55,343578 SPCENET,20190807,0.75,0.75,0.75,0.75,2517 SPECIALITY,20190807,73.2,76.85,72.75,74.85,39907 SPENCERS,20190807,65.8,68.1,65.5,65.85,233177 SPENTEX,20190807,0.35,0.35,0.3,0.35,75610 SPIC,20190807,19.3,19.35,18.65,18.95,19634 SPICEMOBI,20190807,5.8,6.25,5.8,6.2,1310 SPLIL,20190807,33.1,33.55,32.15,32.25,9543 SPMLINFRA,20190807,12.85,12.9,12.5,12.9,11561 SPTL,20190807,4.6,4.6,4.35,4.35,1244083 SPYL,20190807,0.25,0.25,0.2,0.2,167014 SREEL,20190807,142.4,142.4,135.05,138.4,6967 SREINFRA,20190807,11.8,12.3,10.8,11.15,939342 SRF,20190807,2984,3020,2855.3,2878.8,1326078 SRHHYPOLTD,20190807,93,99,93,96.1,6248 SRIPIPES,20190807,169.1,172,167,167.9,24742 SRTRANSFIN,20190807,983.5,1008,983.5,997.85,1379243 SSWL,20190807,783.9,785.9,775.65,782.55,3320 STAMPEDE,20190807,0.75,0.75,0.7,0.7,10473 STAR,20190807,409.1,418.75,404.6,416.1,1590754 STARCEMENT,20190807,96.5,101.5,95.4,98.85,25048 STARPAPER,20190807,83.75,86.95,83.3,84.75,52468 STCINDIA,20190807,85.5,89,85.5,86.2,77348 STEELCITY,20190807,29.8,29.8,28.7,29.5,1384 STEELXIND,20190807,11.9,11.9,10.65,11.5,18670 STEL,20190807,71.1,74.35,70.45,71.5,3347 STERTOOLS,20190807,157.15,163,157,159.95,439 STINDIA,20190807,6.25,6.25,6.25,6.25,195 STRTECH,20190807,149.5,150.8,144.5,145.4,602768 SUBEX,20190807,5.35,5.55,5.2,5.35,865310 SUBROS,20190807,178.9,178.9,170,170.8,6380 SUDARSCHEM,20190807,320.3,324.9,318,320.65,57880 SUJANAUNI,20190807,0.15,0.2,0.1,0.2,15967 SUMEETINDS,20190807,2.9,3.1,2.9,3,72796 SUMIT,20190807,23.5,23.5,22,23.45,40752 SUMMITSEC,20190807,448.8,448.8,416.9,421.9,654 SUNCLAYLTD,20190807,2085,2111.9,2050,2065.15,704 SUNDARAM,20190807,1.55,1.6,1.4,1.4,108340 SUNDARMFIN,20190807,1474.45,1500,1462,1471.35,11315 SUNDARMHLD,20190807,74.35,77.8,73.25,73.8,32134 SUNDRMBRAK,20190807,257.95,289,257.95,262.8,1033 SUNDRMFAST,20190807,427,427,419.7,422.5,25224 SUNFLAG,20190807,27.55,28.65,26.4,27.7,67924 SUNPHARMA,20190807,421,429,418.1,421.05,5431353 SUNTECK,20190807,402.95,410.9,397.95,406.05,110443 SUNTV,20190807,441.7,449,439.6,443.95,1277334 SUPERHOUSE,20190807,65,65,61.2,62.75,1626 SUPERSPIN,20190807,4.15,4.5,4.15,4.3,9391 SUPPETRO,20190807,183.95,188.95,181.65,185.35,11101 SUPRAJIT,20190807,151.1,164,151.1,158.45,15248 SUPREMEIND,20190807,1049.95,1060,1042.05,1050.5,12760 SUPREMEINF,20190807,16.65,17.95,16.65,17,8400 SURANASOL,20190807,5.8,6.9,5.7,6.35,13542 SURANAT&P,20190807,3.75,4.15,3.75,3.9,9089 SURYALAXMI,20190807,24,24,21.75,22.5,4588 SURYAROSNI,20190807,175,178.6,171.8,175.1,40838 SUTLEJTEX,20190807,27.3,28.2,26,27.15,17696 SUVEN,20190807,224.6,231.5,224,229.4,106401 SUZLON,20190807,4.15,4.15,3.85,3.95,25140113 SWANENERGY,20190807,104.1,104.6,98.65,102.5,151104 SWARAJENG,20190807,1100,1100,1060.6,1072.9,2968 SWELECTES,20190807,182.2,185.7,175.35,181.05,1263 SYMPHONY,20190807,1276.9,1276.95,1245,1253.25,2991 SYNCOM,20190807,1.05,1.05,1,1,4794 SYNDIBANK,20190807,32.5,32.5,31.55,31.8,810788 SYNGENE,20190807,306.5,318.7,304,314.85,396987 TAINWALCHM,20190807,53.15,53.15,51.25,51.9,1890 TAJGVK,20190807,165,167,159.6,162.85,10547 TAKE,20190807,94,104,94,100.7,176086 TALBROAUTO,20190807,98.05,102.45,95.5,97.9,8123 TALWALKARS,20190807,14,14,14,14,6942 TALWGYM,20190807,25.65,25.65,25.65,25.65,2065 TANLA,20190807,53.7,54.65,50,50.6,531358 TANTIACONS,20190807,1.95,1.95,1.95,1.95,40 TARAJEWELS,20190807,0.75,0.75,0.7,0.7,13199 TARAPUR,20190807,4.75,5.1,4.7,5.1,5219 TARMAT,20190807,25.05,26.3,25.05,25.9,434 TASTYBITE,20190807,8650,8940,8509.95,8841.25,387 TATACHEM,20190807,572.95,572.95,560.1,564.45,511803 TATACOFFEE,20190807,72,73.5,71.2,71.75,148434 TATACOMM,20190807,464.55,470,454.35,464.5,86061 TATAELXSI,20190807,628.3,639.75,615.15,619,1020853 TATAGLOBAL,20190807,271.25,274.35,268.35,269.4,1761095 TATAINVEST,20190807,794,794,775,779.65,6815 TATAMETALI,20190807,524.9,524.9,510,510.1,8785 TATAMOTORS,20190807,122.6,123.85,116.5,117.4,37287779 TATAMTRDVR,20190807,58.5,58.95,55,55.65,7687109 TATAPOWER,20190807,59.4,60.2,58.65,59.05,5497938 TATASPONGE,20190807,457.4,457.4,442,444.8,29628 TATASTEEL,20190807,395,396.5,375.85,381.9,13301609 TATASTLBSL,20190807,24.6,24.6,23.2,23.45,602365 TBZ,20190807,30.7,31.95,30.7,31.35,48528 TCI,20190807,268.15,270,261.5,262.5,4559 TCIDEVELOP,20190807,372.85,372.85,347.95,353,65 TCIEXP,20190807,585,585,565,570.3,9081 TCIFINANCE,20190807,10,10.4,10,10.1,3076 TCNSBRANDS,20190807,635.5,701.25,635.5,678.55,15270 TCPLPACK,20190807,285.1,299.95,285.1,292.5,7111 TCS,20190807,2230,2238.5,2207.25,2213.45,2165362 TDPOWERSYS,20190807,141.05,142,136.55,137,5039 TEAMLEASE,20190807,2685,2710,2672.55,2685.4,2316 TECHIN,20190807,3.3,3.35,3.3,3.35,452 TECHM,20190807,671.8,678.5,670.3,674.45,3239880 TECHNOE,20190807,261,261,245.05,246.5,470 TECHNOFAB,20190807,12.15,13.3,12.1,13.3,3912 TEJASNET,20190807,84.55,92.7,83,89.05,225006 TERASOFT,20190807,44.6,46.8,38.55,38.55,453576 TEXINFRA,20190807,37,38.4,36.05,36.5,5131 TEXMOPIPES,20190807,17.15,18.75,16.9,17.1,490713 TEXRAIL,20190807,52,52.65,50.05,50.35,140761 TFCILTD,20190807,60.2,63.3,59.2,61.6,51936 TFL,20190807,4.1,4.1,3.95,3.95,7086 TGBHOTELS,20190807,4.95,4.95,4.6,4.6,7885 THANGAMAYL,20190807,295,304,292.5,293.95,13646 THEINVEST,20190807,133.9,140,133.9,134.95,35154 THEMISMED,20190807,164.35,168.95,155.75,163.1,3451 THERMAX,20190807,1060,1074.9,1035.05,1048.2,10512 THOMASCOOK,20190807,175.2,178.85,173,174.9,126650 THYROCARE,20190807,449.1,466.65,449.1,458.7,6211 TI,20190807,13,13.3,12.75,12.8,15906 TIDEWATER,20190807,4500,4535.8,4450,4476.8,359 TIIL,20190807,320,338.6,310.5,323.55,4113 TIINDIA,20190807,349,353.6,349,350.4,12461 TIJARIA,20190807,10.95,12,9.6,11.85,23405 TIL,20190807,195.5,206.25,187.1,198.7,2210 TIMETECHNO,20190807,75.1,78.55,68.6,69.95,273763 TIMKEN,20190807,642.1,657.95,625.25,635.7,10315 TINPLATE,20190807,110,110,105,105.9,109429 TIPSINDLTD,20190807,53,55.5,52.15,53.35,4745 TIRUMALCHM,20190807,60.8,62.85,60.4,61.15,141545 TITAN,20190807,1022,1040.9,998,1028.45,8983860 TMRVL,20190807,9.9,10.7,9.35,9.8,15693 TNPETRO,20190807,34.45,34.9,33.4,34,39229 TNPL,20190807,154.5,157.8,154.15,156.5,20020 TNTELE,20190807,1.4,1.5,1.4,1.5,42 TOKYOPLAST,20190807,50,53,48.3,51.65,1128 TORNTPHARM,20190807,1674.95,1717.85,1670.1,1702.9,331274 TORNTPOWER,20190807,297.75,302,293.4,294.65,1031208 TPLPLASTEH,20190807,106,106.95,101.5,101.5,4303 TREEHOUSE,20190807,5.6,6.1,5.35,5.45,11767 TREJHARA,20190807,11.85,12.3,11.85,12.2,1679 TRENT,20190807,447,450,436,437.85,41260 TRF,20190807,94,98,87.5,89.05,31576 TRIDENT,20190807,55.05,56.2,55.05,55.95,388403 TRIGYN,20190807,46,47.75,43.25,43.65,34028 TRIL,20190807,9.05,9.5,8.8,9.05,9782 TRITURBINE,20190807,98.95,100,95.1,97.35,15379 TRIVENI,20190807,52,52.9,50.15,50.9,118384 TTKHLTCARE,20190807,496,509,493,495,1314 TTKPRESTIG,20190807,5350.2,5575,5310.1,5528.3,3041 TTL,20190807,38.15,40.4,36.1,37.85,19842 TTML,20190807,2.85,2.9,2.75,2.8,925376 TV18BRDCST,20190807,20.7,20.9,20.1,20.25,1020016 TVSELECT,20190807,127.4,134.9,126,128.45,64224 TVSMOTOR,20190807,379.5,385.6,366.95,369.55,1725732 TVSSRICHAK,20190807,1508.1,1539.95,1502.05,1526.55,926 TVTODAY,20190807,275,307.75,275,297.5,182634 TVVISION,20190807,1.8,1.8,1.8,1.8,2018 TWL,20190807,34.9,35.65,32.8,34.25,225016 UBL,20190807,1407.7,1408.4,1385,1392.65,171848 UCALFUEL,20190807,115.55,116.95,111.05,115.55,7109 UCOBANK,20190807,16.15,16.5,16.05,16.15,184609 UFLEX,20190807,223.25,230.7,214.05,216.15,129443 UFO,20190807,156.5,162.8,150.3,152.5,15849 UGARSUGAR,20190807,12.6,12.7,12.4,12.5,21373 UJAAS,20190807,5.4,5.8,4.5,4.7,435411 UJJIVAN,20190807,280,283.45,273.2,278.6,1807487 ULTRACEMCO,20190807,4348.9,4423.3,4321.2,4341.65,714639 UMANGDAIRY,20190807,46.1,46.15,41.55,45.75,5624 UMESLTD,20190807,1.25,1.25,1.25,1.25,56 UNICHEMLAB,20190807,173,174.4,168.05,173.55,26379 UNIENTER,20190807,71.6,74.9,67.5,69.1,16727 UNIONBANK,20190807,65.5,66.7,63,63.55,11784798 UNIPLY,20190807,43.8,46.8,43.8,44.95,35731 UNITECH,20190807,0.95,1,0.9,0.9,1715913 UNITEDBNK,20190807,9.6,9.9,9.45,9.5,447632 UNITEDTEA,20190807,277,277,275,275,5401 UNIVCABLES,20190807,154,156,151.05,152.05,13353 UPL,20190807,549,551.5,528,532.8,3675109 URJA,20190807,2.45,2.5,2.4,2.4,251609 USHAMART,20190807,26.9,27.3,26,26.25,1970262 UTINEXT50,20190807,268.42,270,260,260.1,868 UTINIFTETF,20190807,1158.65,1160,1142.3,1150.15,2735 UTISENSETF,20190807,392.49,400,392.25,398.59,597 UTISXN50,20190807,305,305,305,305,1 UTTAMSTL,20190807,8.45,8.45,7.85,8.05,68445 UTTAMSUGAR,20190807,107.5,110,104.1,105.65,71075 UVSL,20190807,0.05,0.1,0.05,0.05,13825283 V2RETAIL,20190807,124.05,126,120.45,121.35,17328 VADILALIND,20190807,510.15,528,502.6,526.55,5077 VAIBHAVGBL,20190807,821.95,845,821.95,827.2,11700 VAKRANGEE,20190807,37,37,34.85,35.1,2580958 VARDHACRLC,20190807,40,40,36.2,36.25,11187 VARDMNPOLY,20190807,3,3.3,3,3.1,566 VARROC,20190807,432,435,425.1,430.15,41260 VASCONEQ,20190807,12.1,12.1,11.25,11.65,45874 VASWANI,20190807,7.05,7.3,6.75,6.8,3378 VBL,20190807,614.9,620.9,606,617.55,378430 VEDL,20190807,140,141.2,136.05,136.65,8696881 VENKEYS,20190807,1428,1467,1381,1399.4,176369 VENUSREM,20190807,25.6,25.6,23.5,23.75,16507 VESUVIUS,20190807,986.4,986.5,945,951.2,34984 VETO,20190807,55.45,56.6,53.85,54.75,20370 VGUARD,20190807,229.8,232.45,225.7,229.7,409305 VHL,20190807,1358.45,1480.7,1332,1365.75,412 VICEROY,20190807,1.3,1.3,1.25,1.25,16945 VIDHIING,20190807,57.4,58.2,55.2,56,13954 VIJIFIN,20190807,0.4,0.5,0.4,0.45,687029 VIKASECO,20190807,4.9,5.15,4.85,5,853390 VIKASMCORP,20190807,2.9,3.5,2.9,3.25,1091597 VIMTALABS,20190807,105,107.75,101,103.3,9330 VINATIORGA,20190807,1833,1938,1829.75,1921.2,42631 VINDHYATEL,20190807,919.8,945,899,904.95,4578 VINYLINDIA,20190807,66.85,66.85,60.75,61.1,11325 VIPCLOTHNG,20190807,13,14.5,13,13.4,32024 VIPIND,20190807,392,397.4,387,392.85,301896 VIPULLTD,20190807,32,35,31.9,33.65,119160 VISAKAIND,20190807,276.9,294,272.5,287.1,30528 VISASTEEL,20190807,4.7,5.25,4.5,4.9,7070 VISESHINFO,20190807,0.05,0.1,0.05,0.05,5639693 VISHNU,20190807,109.7,109.7,101.8,107.05,2717 VIVIDHA,20190807,0.3,0.3,0.25,0.25,127758 VIVIMEDLAB,20190807,16.6,17.25,16.25,16.9,63317 VLSFINANCE,20190807,43.15,44.3,41.55,43.35,15852 VMART,20190807,1878,1908.05,1840.05,1850.9,8082 VOLTAMP,20190807,1021.95,1021.95,990.65,1002.3,2683 VOLTAS,20190807,617.65,624.4,594,606.25,2874311 VRLLOG,20190807,238,254.5,236.3,250.35,68308 VSSL,20190807,81.95,84.9,78.9,82.9,29930 VSTIND,20190807,3311,3424.9,3311,3415.7,4826 VSTTILLERS,20190807,967.7,970.05,942,964.7,7849 VTL,20190807,922,929.45,922,925.05,18636 WABAG,20190807,277,277,269.25,270.95,90010 WABCOINDIA,20190807,6031,6125.5,6031,6056.55,1297 WALCHANNAG,20190807,69.6,70.1,64.95,65.55,116423 WANBURY,20190807,14.2,14.75,13.45,14.4,1075 WEBELSOLAR,20190807,16.8,18.15,16.8,18.15,79624 WEIZFOREX,20190807,375.25,379.9,360,364.95,612 WEIZMANIND,20190807,29.75,29.75,27.9,28,570 WELCORP,20190807,115.15,123.2,115.15,116.85,1123805 WELENT,20190807,100,102.55,95.5,95.95,252297 WELINV,20190807,150,150.05,143.3,148.85,8145 WELSPUNIND,20190807,50.6,50.95,46.75,47.45,798902 WENDT,20190807,2100,2137,2035.05,2052.35,160 WHEELS,20190807,628,634,591,600,1387 WHIRLPOOL,20190807,1549,1549.9,1520.5,1525.45,9601 WILLAMAGOR,20190807,17.4,18.55,17.25,17.7,3530 WINDMACHIN,20190807,20.75,21.2,20.1,20.55,22874 WIPRO,20190807,259,264.25,259,262.55,3996033 WOCKPHARMA,20190807,285,293.85,282.75,284.15,709625 WONDERLA,20190807,246.7,253,244.5,249,12372 WSI,20190807,0.55,0.65,0.55,0.55,17280 WSTCSTPAPR,20190807,221.8,221.8,216.9,217.4,38912 XCHANGING,20190807,48.2,50.25,48.2,49.5,2475 XELPMOC,20190807,69,69,61.5,63.95,1755 XLENERGY,20190807,0.55,0.6,0.55,0.6,3686 XPROINDIA,20190807,26.2,26.35,25.8,26,621 YESBANK,20190807,86.5,92,86.1,86.85,171429816 ZEEL,20190807,313.05,340.75,313.05,327.9,21918018 ZEELEARN,20190807,20.45,20.8,19.65,19.75,58313 ZEEMEDIA,20190807,11.05,11.45,11,11.05,454238 ZENITHBIR,20190807,0.35,0.4,0.3,0.3,9606 ZENITHEXPO,20190807,41.95,41.95,36.7,41.95,22 ZENSARTECH,20190807,219.1,227.95,213.6,216.8,36631 ZENTEC,20190807,57.9,58.2,56.05,56.8,44015 ZICOM,20190807,0.95,1,0.9,1,7167 ZODIACLOTH,20190807,208.75,208.75,195.5,195.8,1479 ZODJRDMKJ,20190807,27.65,30.8,26.05,27,4904 ZUARI,20190807,118.2,119.6,111.2,112.55,53313 ZUARIGLOB,20190807,73.8,75.7,72.55,72.95,6790 ZYDUSWELL,20190807,1549,1549,1480,1491.9,9410 NSENIFTY,20190807,10958.10,10975.65,10835.90,10855.50,548465787,0 NIFTYJUNIOR,20190807,25893.60,26054.25,25675.15,25730.00,322850113,0 NIFTYMIDCAPLIQ15,20190807,3752.10,3787.70,3710.80,3715.25,103617365,0 NSE100,20190807,11070.05,11090.40,10951.30,10970.55,879003009,0 NIFTY200,20190807,5659.20,5672.95,5598.75,5608.40,1289983860,0 NSE500,20190807,8928.60,8953.25,8840.15,8854.65,1477930501,0 NSEMIDCAP150,20190807,5741.20,5782.00,5697.60,5707.35,425431542,0 MIDCAP50,20190807,4324.15,4359.75,4250.05,4257.65,323960477,0 NSEMIDCAP,20190807,15825.45,15956.05,15659.70,15685.20,410980851,0 NIFTYSMALLCAP250,20190807,-,-,-,4471.55,-,0 NIFTYSMALLCAP50,20190807,-,-,-,2589.95,-,0 NSESMLCAP100,20190807,5443.25,5478.90,5386.90,5391.50,-,0 NIFTYLARGEMIDCAP250,20190807,-,-,-,5431.38,1304434551,0 NIFTYMIDSMALLCAP400,20190807,-,-,-,5266.20,-,0 NIFTYAUTO,20190807,6951.15,6964.15,6768.90,6792.60,93977926,0 BANKNIFTY,20190807,28053.85,28175.55,27641.85,27702.05,353400945,0 NIFTYFINSERVICE,20190807,12529.85,12567.60,12386.20,12411.65,141145162,0 NIFTYFMGC,20190807,28861.35,29055.80,28771.40,28814.55,22345599,0 NSEIT,20190807,15591.15,15730.70,15522.85,15583.35,21314090,0 NIFTYMEDIA,20190807,1790.65,1853.20,1788.65,1819.90,59753813,0 NIFTYMETAL,20190807,2441.85,2445.15,2378.20,2389.45,98686916,0 NIFTYPHARMA,20190807,7833.70,7959.95,7823.75,7879.75,25438202,0 NIFTYPVTBANK,20190807,15601.15,15714.50,15427.05,15462.50,248502245,0 NIFTYPSUBANK,20190807,2666.45,2681.90,2548.95,2558.20,148014840,0 NIFTYREALTY,20190807,261.75,265.45,258.20,258.70,25844020,0 NIFTYCOMMODITIES,20190807,3162.85,3163.75,3103.20,3110.80,207261008,0 NIFTYCONSUMPTION,20190807,4534.10,4553.00,4499.30,4509.65,89864232,0 NIFTYCPSE,20190807,1951.00,1951.70,1926.95,1931.00,90947205,0 NIFTYENERGY,20190807,14040.50,14059.20,13775.00,13819.15,104053831,0 NIFTY100ESG,20190807,-,-,-,2022.44,740338337,0 NIFTY100ENHESG,20190807,-,-,-,2052.17,707044231,0 NIFTYINFRA,20190807,3073.90,3087.25,3034.05,3044.60,271248957,0 NIFTYMNC,20190807,12050.05,12099.25,11977.95,11994.40,60060230,0 NIFTYPSE,20190807,3121.85,3121.85,3071.50,3078.85,149859652,0 NIFTYSMEEMERGE,20190807,-,-,-,1357.07,642300,0 NIFTYSERVSECTOR,20190807,15865.05,15938.00,15712.85,15742.35,433975835,0 NIFTYSHARIAH25,20190807,-,-,-,3911.75,77638150,0 NIFTY50SHARIAH,20190807,-,-,-,2384.38,82521396,0 NIFTY500SHARIAH,20190807,-,-,-,2784.29,235560902,0 NIFTYABGROUP,20190807,-,-,-,2874.09,145573413,0 NIFTYMAHINDRA,20190807,-,-,-,9163.86,13177094,0 NIFTYTATA,20190807,-,-,-,6757.25,82404608,0 NIFTYTATA25CAP,20190807,-,-,-,4336.63,73253924,0 NIFTYABGROUP,20190807,-,-,-,2874.09,145573413,0 NIFTYLIQ15,20190807,3517.05,3517.20,3430.35,3437.90,356548039,0 NIFTY500VALUE50,20190807,-,-,-,3541.05,379606577,0 NIFTYALPHALOWVOL30,20190807,-,-,-,11175.90,120894525,0 NIFTYQUALLOWVOL30,20190807,-,-,-,7791.94,75776960,0 NIFTYALPHAQUALLOWVOL30,20190807,-,-,-,8820.71,87240289,0 NIFTYALPHAQUALVALLOWVOL30,20190807,-,-,-,6832.08,104205589,0 NIFTY50EQUALWEIGHT,20190807,11417.75,11446.25,11270.10,11294.55,548465787,0 NIFTY100EQUALWEIGHT,20190807,12169.00,12216.45,12038.10,12062.15,879003009,0 NIFTY100LOWVOL30,20190807,8421.75,8453.40,8362.85,8382.35,104604242,0 NSEDEFTY,20190807,-,-,-,5307.80,-,0 NIFTY50DIVPOINT,20190807,80.95,80.95,80.95,80.95,-,0 NIFTYDIVOPPS50,20190807,2479.05,2484.45,2457.25,2461.15,265546784,0 NIFTYALPHA50,20190807,11823.60,11928.25,11717.20,11730.60,168484377,0 NIFTY50ARBITRAGE,20190807,-,-,-,1842.41,-,0 NIFTY50FUTINDEX,20190807,-,-,-,3722.35,-,0 NIFTY50FUTTRINDEX,20190807,-,-,-,10907.24,-,0 NIFTYHIGHBETA50,20190807,-,-,-,1277.86,697151129,0 NIFTYLOWVOL50,20190807,-,-,-,9647.33,149763872,0 NIFTY200QUALITY30,20190807,-,-,-,9025.05,-,0 NIFTY50VALUE20,20190807,5097.20,5115.80,5060.15,5069.30,299222748,0 NIFTYGROWSECT15,20190807,5565.70,5627.15,5544.25,5566.10,224373484,0 NIFTY50TR2XLEV,20190807,5700.05,5717.95,5573.75,5593.45,-,0 NIFTY50PR2XLEV,20190807,4413.55,4427.40,4315.75,4331.00,-,0 NIFTY50TR1XINV,20190807,371.65,375.80,371.10,375.15,-,0 NIFTY50PR1XINV,20190807,422.35,427.05,421.70,426.30,-,0 NIFTY-GS-COMPSITE,20190807,2043.41,2048.55,2041.01,2044.17,-,0 NIFTY-GS-4-8YR,20190807,2108.16,2116.08,2108.16,2114.65,-,0 NIFTY-GS-8-13YR,20190807,2016.39,2021.78,2013.03,2015.59,-,0 NIFTY-GS-10YR,20190807,1872.72,1878.50,1865.19,1868.70,-,0 NIFTY-GS-10YR-CLN,20190807,971.97,974.98,968.04,969.87,-,0 NIFTY-GS-11-15YR,20190807,2140.52,2145.01,2137.79,2141.52,-,0 NIFTY-GS-15YRPLUS,20190807,2330.58,2340.64,2330.58,2333.19,-,0 VIX,20190807,16.12,16.91,15.74,16.74,0,0