20MICRONS,20190813,36.95,38,34,34.55,104852
21STCENMGM,20190813,13.5,13.5,13.25,13.25,1357
3IINFOTECH,20190813,2.1,2.15,1.9,1.95,2089151
3MINDIA,20190813,21260,21699.9,20598.95,21212.65,3471
3PLAND,20190813,6.15,6.8,6.15,6.8,87
5PAISA,20190813,134.95,135.85,129.95,135.8,14715
63MOONS,20190813,98.05,98.05,91,91.7,167004
8KMILES,20190813,58.95,59,54.6,56.1,110082
A2ZINFRA,20190813,10.4,10.4,9.85,9.9,228467
AARTIDRUGS,20190813,483,483,452,462.3,4427
AARTIIND,20190813,1770,1789.8,1702,1724.55,35647
AARVEEDEN,20190813,16.4,16.5,13.9,14.2,83844
AAVAS,20190813,1511,1547.75,1511,1528.4,30990
ABAN,20190813,25.65,26.4,24.7,25.45,87671
ABB,20190813,1391.8,1407,1372,1379.1,55372
ABBOTINDIA,20190813,9018.4,9299,8772.95,9116.8,17233
ABCAPITAL,20190813,90,90.3,85.7,86.35,1023415
ABFRL,20190813,206.55,208.85,200.1,201.1,557661
ABSLNN50ET,20190813,262.5,262.5,257.74,257.74,77
ACC,20190813,1573.4,1586.8,1538.35,1547.1,419671
ACCELYA,20190813,760,790,760,771.6,2708
ACE,20190813,71.95,71.95,67,67.75,72930
ADANIENT,20190813,133,133.9,128.6,130.3,4226112
ADANIGAS,20190813,157.55,157.95,151.5,152.7,352156
ADANIGREEN,20190813,47,47.4,45.9,46.5,393919
ADANIPORTS,20190813,376.4,379.55,359.1,360.55,2576776
ADANIPOWER,20190813,60.5,61.3,58.15,58.5,7997922
ADANITRANS,20190813,218,219,213.05,214.45,36136
ADFFOODS,20190813,256,262,252,253,30815
ADHUNIK,20190813,1.2,1.3,1.2,1.25,51358
ADHUNIKIND,20190813,81,86,80.35,84.45,5784
ADLABS,20190813,4.05,4.05,3.85,3.9,66973
ADORWELD,20190813,298,299.95,290,291.45,1868
ADROITINFO,20190813,11,11,10.05,10.35,935
ADSL,20190813,12.85,13.2,12.05,12.65,40360
ADVANIHOTR,20190813,55,57.8,54.5,54.95,1545
ADVENZYMES,20190813,155,155.45,150.1,151.05,19103
AEGISCHEM,20190813,198.7,203.95,197.05,198.4,83155
AFFLE,20190813,849.7,859.7,828.05,832.85,191338
AGARIND,20190813,123,123,115.05,116.85,2605
AGCNET,20190813,84,84.2,76.3,78.4,1034
AGLSL,20190813,44.5,44.5,44.5,44.5,90
AGRITECH,20190813,50.45,51,47.3,47.95,14314
AGROPHOS,20190813,92,92,87.4,88.7,142
AHLEAST,20190813,175.6,175.75,175.5,175.75,130
AHLUCONT,20190813,281.35,283,273.25,281,2382
AHLWEST,20190813,262,277,256,264.1,265
AIAENG,20190813,1680.05,1690.55,1641.3,1649.95,92488
AIONJSW,20190813,15.3,15.5,14.2,14.85,9670
AIRAN,20190813,19.75,20.25,19,20.25,2167
AJANTPHARM,20190813,944,995.9,921.25,942.65,376688
AJMERA,20190813,131.05,132.9,122.5,124,31032
AKSHARCHEM,20190813,239,243.1,207.15,220.45,5395
AKSHOPTFBR,20190813,8.85,8.85,8.25,8.3,231894
AKZOINDIA,20190813,1749,1779.9,1702.5,1716.75,7769
ALANKIT,20190813,23,23.25,19.3,20.5,416219
ALBERTDAVD,20190813,379,414.7,372,375.55,19525
ALBK,20190813,37.2,37.2,36.2,36.45,707006
ALCHEM,20190813,1.1,1.15,1.1,1.15,213
ALEMBICLTD,20190813,45,47,44.1,46.05,445210
ALICON,20190813,408.95,413,391.7,392.85,3289
ALKALI,20190813,43,43.45,41,41.6,9414
ALKEM,20190813,1799,1810,1747,1790.45,26775
ALKYLAMINE,20190813,810.2,824.7,770,771.9,7951
ALLCARGO,20190813,96.95,97.65,93.5,94.55,59830
ALLSEC,20190813,276.5,278.75,274.9,275,1555
ALMONDZ,20190813,12.5,12.5,11.95,11.95,512
ALOKTEXT,20190813,2.8,3,2.75,3,4056470
ALPA,20190813,15.7,16.6,15.4,15.8,30277
ALPHAGEO,20190813,198.85,198.85,180.15,184.1,16240
ALPSINDUS,20190813,0.45,0.55,0.45,0.55,3100
AMARAJABAT,20190813,626,646.3,617.55,627.1,750881
AMBER,20190813,820,845.95,803.45,820.6,42371
AMBIKCO,20190813,892.05,904.75,885.6,894.6,4245
AMBUJACEM,20190813,212.95,213.75,207.2,208.4,5125593
AMDIND,20190813,13.5,15.5,13,14.35,6254
AMJLAND,20190813,17.5,17.5,16,17,1426
AMRUTANJAN,20190813,296.4,299,280.35,284.8,36250
ANANTRAJ,20190813,26.85,27.15,25.85,26.1,200894
ANDHRABANK,20190813,19.8,19.95,18.9,19,466770
ANDHRACEMT,20190813,1.95,1.95,1.85,1.85,71497
ANDHRSUGAR,20190813,285.85,294.3,285.8,287.35,14240
ANIKINDS,20190813,8.65,8.85,8.65,8.8,987
ANKITMETAL,20190813,0.5,0.6,0.5,0.6,12152
ANSALAPI,20190813,3.85,4.1,3.8,4.05,80607
ANSALHSG,20190813,4.2,4.45,4.05,4.15,32326
ANTGRAPHIC,20190813,0.85,0.9,0.85,0.9,67110
ANUP,20190813,445.05,453.6,435.7,439.05,8776
APARINDS,20190813,568.9,568.9,523.15,537.8,12960
APCL,20190813,163,168.5,158.1,159.4,15956
APCOTEXIND,20190813,209.75,214.75,205.9,211.4,9784
APEX,20190813,232.7,232.7,223,229.65,36523
APLAPOLLO,20190813,1354,1354,1265.3,1292.75,30448
APLLTD,20190813,545.65,548,525,530.35,18079
APOLLO,20190813,88.15,88.45,84,85.7,6473
APOLLOHOSP,20190813,1358.8,1370.55,1311.9,1322.5,610748
APOLLOTYRE,20190813,162.7,165,158,158.7,3038805
APOLSINHOT,20190813,900,900.05,862,886.2,2276
APTECHT,20190813,134.95,135,125.25,127.25,127074
ARCHIDPLY,20190813,25.75,26.25,25.2,25.75,5253
ARCHIES,20190813,17.55,17.6,17.15,17.45,12622
ARCOTECH,20190813,2.45,2.45,2.3,2.35,57135
ARIES,20190813,62,65.15,58.6,59.5,241728
ARIHANT,20190813,19.65,19.65,16.3,16.6,3115
ARIHANTSUP,20190813,34,34,32.35,33.4,1494
ARMANFIN,20190813,373.95,377,361.6,364.5,239
AROGRANITE,20190813,35.6,37.05,34.6,35.1,9293
ARROWGREEN,20190813,53.45,53.45,49,50.5,4723
ARROWTEX,20190813,12,12,10.5,11,4658
ARSHIYA,20190813,21.5,22.1,19.35,20.5,109495
ARSSINFRA,20190813,28.35,28.7,26.55,27.8,4519
ARVIND,20190813,54.85,55.4,49.5,50.55,7318677
ARVINDFASN,20190813,501,537.95,465,498.1,758593
ARVSMART,20190813,91.3,91.3,88.5,89.95,10325
ASAHIINDIA,20190813,197,198,192,192.9,10542
ASAHISONG,20190813,129,135,122,122.75,14797
ASAL,20190813,33.15,34,31.1,32.2,2558
ASHAPURMIN,20190813,26.15,26.15,26.15,26.15,71683
ASHIANA,20190813,109,111.9,108.05,108.8,11592
ASHIMASYN,20190813,7.45,7.85,7.2,7.3,10201
ASHOKA,20190813,120.05,122,116.35,119.95,127940
ASHOKLEY,20190813,64.5,64.65,61.3,61.55,22999939
ASIANHOTNR,20190813,90.1,92.55,88.3,90.35,492
ASIANPAINT,20190813,1573.5,1594,1568,1573.35,1612748
ASIANTILES,20190813,228,237.4,222,227.6,190341
ASPINWALL,20190813,137,137,136,137,50
ASSAMCO,20190813,1.05,1.05,1,1,36265
ASTEC,20190813,364.75,369,359.95,360.15,14302
ASTERDM,20190813,121.75,123.35,120,122.1,143464
ASTRAL,20190813,1223.55,1223.55,1202.2,1205.5,24817
ASTRAMICRO,20190813,78,79.45,76.05,77.2,52499
ASTRAZEN,20190813,1870,1885.7,1748.05,1759.65,24387
ASTRON,20190813,86.3,89.9,84.5,88.9,480327
ATFL,20190813,495.05,501.75,480.5,485.5,24535
ATLANTA,20190813,7.7,7.85,7.45,7.55,23343
ATLASCYCLE,20190813,38.25,41.9,38.25,39.5,3997
ATNINTER,20190813,0.15,0.2,0.15,0.2,26410
ATUL,20190813,3657.7,3688.95,3605,3622.45,15965
ATULAUTO,20190813,228,230,215,215.8,10868
AUBANK,20190813,685,698.95,677.5,685.2,157600
AURIONPRO,20190813,98.05,99,96.4,98.4,8318
AUROPHARMA,20190813,599,617.6,591.3,602.8,4494786
AUSOMENT,20190813,37.3,37.3,32,33.25,1320
AUTOAXLES,20190813,838,838,775.1,778.35,17835
AUTOIND,20190813,37,37.8,36.35,37.1,3278
AUTOLITIND,20190813,24.5,24.5,24,24,17
AVADHSUGAR,20190813,215.1,218.7,204,204.85,49254
AVANTIFEED,20190813,308,309,300,301.9,152816
AVTNPL,20190813,21.7,21.7,18.85,18.95,40512
AXISBANK,20190813,662.2,668.7,645,649.45,7389394
AXISCADES,20190813,60.05,61.2,55.1,59.2,364283
AXISGOLD,20190813,3400,3400,3249.55,3346.35,1522
AXISNIFTY,20190813,1160,1160,1108.7,1128.01,141
AYMSYNTEX,20190813,29,31,28.25,30.2,24731
BAFNAPHARM,20190813,4.65,4.65,4.55,4.65,3306
BAGFILMS,20190813,3.25,3.35,3.05,3.1,100000
BAJAJ-AUTO,20190813,2699.95,2742.85,2642.6,2670.55,706218
BAJAJCON,20190813,260.15,263.95,256.95,259.8,29682
BAJAJELEC,20190813,386.7,389,376,380.2,49139
BAJAJFINSV,20190813,7510,7545,7066.05,7089.15,406528
BAJAJHIND,20190813,6,6.1,5.7,5.7,1677974
BAJAJHLDNG,20190813,3453.7,3453.7,3350,3365.05,15054
BAJFINANCE,20190813,3419.7,3424,3208.05,3221.85,1900694
BALAJITELE,20190813,53.35,57.2,51.5,52.25,71269
BALAMINES,20190813,274.7,274.7,256,257.5,15057
BALAXI,20190813,71.9,75.45,71.9,75.45,1765
BALKRISHNA,20190813,21.9,21.9,18,18.35,10759
BALKRISIND,20190813,748,761.9,728.7,749.35,1084235
BALLARPUR,20190813,0.65,0.65,0.65,0.65,184379
BALMLAWRIE,20190813,172,178,172,172.85,65719
BALPHARMA,20190813,47.1,50,46.9,47.1,15854
BALRAMCHIN,20190813,116.4,117.8,109.55,110.25,2275502
BANARBEADS,20190813,42.65,43,41.1,41.55,174
BANARISUG,20190813,1282,1294.05,1250.15,1263.25,216
BANCOINDIA,20190813,99.25,104.7,97,97.95,46869
BANDHANBNK,20190813,499.8,505.7,489.15,494,315301
BANG,20190813,32.95,32.95,32,32.4,19670
BANKBARODA,20190813,100,102.4,97.1,98.1,22374374
BANKBEES,20190813,2917,2917,2829.15,2831.03,7940
BANKINDIA,20190813,69.2,69.45,66.1,66.7,5875135
BANSWRAS,20190813,59,63.95,56.45,62,372
BARTRONICS,20190813,2.7,3.05,2.55,2.6,61379
BASF,20190813,1050.15,1056.45,996.2,1004.95,13703
BASML,20190813,125,136,120.05,123.8,1835
BATAINDIA,20190813,1430,1458,1420.15,1432.8,958382
BAYERCROP,20190813,3249.7,3253.15,3061.1,3112.25,2688
BBL,20190813,907.05,910,890,897.25,2703
BBTC,20190813,820,824.1,774,783.2,59898
BCG,20190813,3.35,3.35,3.1,3.15,252621
BDL,20190813,288.3,300.95,285.85,291.85,41398
BEARDSELL,20190813,13.5,13.9,12.6,12.95,5238
BEDMUTHA,20190813,14.3,14.5,12.55,13.8,30880
BEL,20190813,97.65,98.45,93.4,94.25,7439250
BEML,20190813,816,821.95,698.25,711.35,1505702
BEPL,20190813,60.9,60.95,56.7,57.05,196602
BERGEPAINT,20190813,359,365,355.85,363.55,1541929
BFINVEST,20190813,243,247.75,235.55,241.95,24042
BFUTILITIE,20190813,164.6,166.65,160,161.1,242951
BGLOBAL,20190813,1,1,0.95,1,6249
BGRENERGY,20190813,39.6,42.8,39.6,41.1,53011
BHAGERIA,20190813,114.85,114.85,106,107.45,5086
BHAGYANGR,20190813,21.2,22.55,20.5,21,3324
BHAGYAPROP,20190813,21,21,19.5,19.5,295
BHANDARI,20190813,1.35,1.45,1.25,1.45,49398
BHARATFORG,20190813,429.2,430.55,398.1,400.5,3340232
BHARATGEAR,20190813,65,67,63,63.8,3610
BHARATRAS,20190813,4181.95,4181.95,4014.25,4085.85,576
BHARATWIRE,20190813,33,33.2,31.8,33,19093
BHARTIARTL,20190813,361.2,365,346.15,351.65,14028958
BHEL,20190813,54,56.5,50.4,50.55,44147720
BIGBLOC,20190813,25.55,27.55,23.55,24.45,1051
BIL,20190813,220,230,212.25,222.65,792
BILENERGY,20190813,1.95,1.95,1.9,1.95,162064
BINANIIND,20190813,14.4,14.5,13.5,14.45,5292
BINDALAGRO,20190813,11.8,11.8,10.55,10.8,10184
BIOCON,20190813,230.6,232.25,222.8,224.05,2119261
BIOFILCHEM,20190813,5.7,5.95,5.7,5.95,689
BIRLACABLE,20190813,64,67,61.05,61.05,251079
BIRLACORPN,20190813,596,599.1,570,576.35,21983
BIRLAMONEY,20190813,34.9,34.9,32.5,32.7,31113
BKMINDST,20190813,1.75,1.75,1.75,1.75,11725
BLBLIMITED,20190813,3.4,3.4,3.4,3.4,10782
BLISSGVS,20190813,95.5,99,95,95.55,83589
BLKASHYAP,20190813,10.05,10.05,9.5,9.5,14995
BLS,20190813,82,82.15,79.8,80.1,18253
BLUEBLENDS,20190813,1.65,1.65,1.65,1.65,50
BLUECOAST,20190813,3.2,3.2,3.2,3.2,40
BLUEDART,20190813,2301.5,2319.25,2250,2257.75,1613
BLUESTARCO,20190813,725,729.9,699.8,714.9,92367
BODALCHEM,20190813,80.8,83.5,77,78.55,153279
BOMDYEING,20190813,72.7,73.4,70.5,71.25,696587
BOROSIL,20190813,130.05,131.15,122.2,127.45,53226
BOSCHLTD,20190813,14380,14484.5,13380.8,13530.1,32902
BPCL,20190813,346,357.85,342,343.1,5526502
BPL,20190813,18.9,18.9,17.55,17.65,31224
BRFL,20190813,5.1,5.35,5.05,5.25,6789
BRIGADE,20190813,267.5,268.75,262.55,265.15,16049
BRITANNIA,20190813,2565,2565,2491,2511.9,731080
BRNL,20190813,79.15,88,78.3,83,25390
BROOKS,20190813,41.7,42.8,39.1,39.75,22148
BSE,20190813,463,469.55,456,464.55,103827
BSELINFRA,20190813,1.3,1.3,1.05,1.1,10977
BSL,20190813,26.4,28.5,24.15,25.45,5311
BSLGOLDETF,20190813,3459,3539,3459,3477.35,82
BSLNIFTY,20190813,120.9,120.9,119,119.01,434
BSOFT,20190813,62.75,62.8,59.05,60,1481701
BURNPUR,20190813,1.35,1.35,1.35,1.35,5872
BUTTERFLY,20190813,161.9,161.9,151.8,158.85,11872
BVCL,20190813,14.8,14.8,14.8,14.8,1094
BYKE,20190813,20.4,20.4,18.8,19,31910
CADILAHC,20190813,233.7,233.7,218.1,219.7,2444453
CALSOFT,20190813,17.1,18,17.1,17.75,43563
CAMLINFINE,20190813,59.25,60,55.8,56.6,62665
CANBK,20190813,228.55,231.9,220,221.2,4226823
CANFINHOME,20190813,387,390.8,367.55,371.8,197577
CANTABIL,20190813,217.5,226.75,217.3,220.6,11335
CAPACITE,20190813,217.65,228,214,218.15,28839
CAPLIPOINT,20190813,424.65,451.3,424.65,435,97032
CAPTRUST,20190813,58.4,58.4,54.35,58.4,2070
CARBORUNIV,20190813,287.7,288.05,273,275.5,48249
CAREERP,20190813,65,68.8,64.15,67.6,27299
CARERATING,20190813,535,539.5,515,521.9,46264
CASTEXTECH,20190813,0.6,0.6,0.55,0.55,29958
CASTROLIND,20190813,118.85,119.4,114.8,115.15,776784
CCHHL,20190813,4.1,4.1,3.8,3.85,9017
CCL,20190813,245.1,247.1,240,242.25,21281
CDSL,20190813,191.55,194.5,187.05,188.25,196942
CEATLTD,20190813,864,867.9,845,857.15,82810
CEBBCO,20190813,14.8,14.9,14.05,14.15,43625
CELEBRITY,20190813,7.85,7.85,7.5,7.5,12622
CELESTIAL,20190813,3.95,4.05,3.8,3.8,17520
CENTENKA,20190813,182,183.6,177.7,178.3,7088
CENTEXT,20190813,2.8,2.95,2.8,2.95,32386
CENTRALBK,20190813,20.25,20.35,19.05,19.2,588882
CENTRUM,20190813,26.9,26.9,24.55,25.25,490242
CENTUM,20190813,481,494.9,448,449.5,15210
CENTURYPLY,20190813,129.95,135,127,134.75,424281
CENTURYTEX,20190813,907.3,907.3,871.05,880,468574
CERA,20190813,2555,2555,2200,2497.9,4173
CEREBRAINT,20190813,21.35,24.5,21.35,23.4,779114
CESC,20190813,755,770.65,737.05,740.6,221579
CESCVENT,20190813,400.1,407.15,375.7,398.6,9870
CGCL,20190813,161.9,161.9,156.2,158,321773
CGPOWER,20190813,18.3,18.7,17.8,18.15,1872409
CHALET,20190813,312,340.8,312,328.85,61073
CHAMBLFERT,20190813,150,150.45,144,146.15,170169
CHEMFAB,20190813,158,168,156,160,3343
CHENNPETRO,20190813,192.05,197.75,192.05,195,62735
CHOLAFIN,20190813,274.6,274.6,260.2,261.75,738242
CHOLAHLDNG,20190813,465.2,480.05,461.45,470.1,886013
CHROMATIC,20190813,0.55,0.6,0.55,0.55,9001
CIGNITITEC,20190813,278.6,278.6,256.8,260.85,12837
CIMMCO,20190813,18.05,19.45,17.5,19,30690
CINELINE,20190813,28.65,29.85,28.1,28.1,10099
CINEVISTA,20190813,6.45,6.95,6.45,6.9,6169
CIPLA,20190813,484.5,486.9,473.05,475.75,2952687
CKFSL,20190813,1.6,1.6,1.55,1.55,12913
CLEDUCATE,20190813,92.5,94.3,91.55,94.05,1305
CLNINDIA,20190813,312.25,318.8,295.7,297.95,19029
CMICABLES,20190813,68.9,70.05,66,67.35,10946
CNOVAPETRO,20190813,9.5,9.5,9,9,564
COALINDIA,20190813,207.9,211.45,202.5,203.75,6907370
COCHINSHIP,20190813,352.9,354.4,346.55,348.15,36245
COFFEEDAY,20190813,69.4,69.4,69.4,69.4,40428
COLPAL,20190813,1234.95,1239.75,1205,1211.45,452197
COMPINFO,20190813,10.7,10.9,10.25,10.4,24500
COMPUSOFT,20190813,8.1,8.7,8.05,8.25,12457
CONCOR,20190813,488,488,470.55,474.05,535974
CONFIPET,20190813,29.65,29.65,26.1,26.8,103316
CONSOFINVT,20190813,33,40.75,33,40.75,4499
CONTROLPR,20190813,232.95,233,225,229.85,1147
CORALFINAC,20190813,12.35,12.85,12.15,12.15,5914
CORDSCABLE,20190813,42.45,44.05,41,41.5,1753
COROMANDEL,20190813,359.6,360.7,345.85,353.7,124776
CORPBANK,20190813,20.9,20.9,19.9,19.95,225483
COSMOFILMS,20190813,212.7,215.95,211.8,214.2,9994
COUNCODOS,20190813,1.95,1.95,1.85,1.85,8031
COX&KINGS,20190813,7.8,7.8,7.8,7.8,116998
CPSEETF,20190813,23.45,23.5,22.65,22.76,15444088
CREATIVE,20190813,73.5,74.35,71,71.65,3780
CREATIVEYE,20190813,1.45,1.55,1.45,1.55,6800
CREDITACC,20190813,520,524.65,504.4,509.8,31194
CREST,20190813,74.5,88.8,71.1,83.2,3977
CRISIL,20190813,1151,1195,1151,1182.65,33639
CRMFGETF,20190813,3500,3500,3368.05,3500,55
CROMPTON,20190813,229.2,231.4,226.6,227.05,1020762
CTE,20190813,29.85,29.95,28.2,28.75,464
CUB,20190813,198,198,192.15,192.95,869844
CUBEXTUB,20190813,10.8,11.4,10.8,11.4,845
CUMMINSIND,20190813,604,604.65,589.1,591.3,560460
CUPID,20190813,128.3,132.05,124,126,19641
CYBERTECH,20190813,47.5,49.8,45.1,46.4,27159
CYIENT,20190813,441.5,448.05,437.9,440.55,63462
DAAWAT,20190813,22.9,23.45,21.5,22.7,2211478
DABUR,20190813,438,438.5,427,429.25,1357430
DALBHARAT,20190813,1020,1025,985.15,991.35,14325
DALMIASUG,20190813,84,84,77.8,78.15,65575
DAMODARIND,20190813,31.5,34.3,31,33.2,4481
DATAMATICS,20190813,78.45,78.45,70.95,76,42006
DBCORP,20190813,155.3,158.55,154.6,157.35,514421
DBL,20190813,405,420,395,397.15,172572
DBREALTY,20190813,7.5,7.8,7.45,7.6,112888
DCAL,20190813,207.7,211,192.05,196.65,174754
DCBBANK,20190813,199.9,199.9,193.5,194.6,559981
DCM,20190813,22.2,24.7,21.05,22,62024
DCMNVL,20190813,31.05,35,30,30.55,7988
DCMSHRIRAM,20190813,393.85,403,378.55,392.65,281264
DCW,20190813,15.4,16.9,15.1,15.35,504618
DECCANCE,20190813,360.6,381.9,360.6,375.85,11530
DEEPAKFERT,20190813,87.8,91.5,85.25,86.1,110240
DEEPAKNTR,20190813,278.5,279.85,264.1,266.6,213003
DEEPIND,20190813,111.3,118.95,104.9,106.15,41845
DELTACORP,20190813,160.5,166.8,160,163.8,1028204
DELTAMAGNT,20190813,39,39,39,39,37
DEN,20190813,61.5,71.4,61.45,66.85,909065
DENORA,20190813,248.05,248.55,230,235.05,1581
DFMFOODS,20190813,266.05,269,258,259.9,8727
DGCONTENT,20190813,8.05,8.8,7.4,8.05,32092
DHAMPURSUG,20190813,144.3,145.75,134.2,135.25,439263
DHANBANK,20190813,13.85,13.85,13.25,13.5,230708
DHANUKA,20190813,330.05,334.75,325,327.05,7288
DHARSUGAR,20190813,6.8,6.9,6.3,6.8,4002
DHFL,20190813,48.75,50.9,45,46.45,22376401
DHUNINV,20190813,218,218,200,210.55,1246
DIAMONDYD,20190813,790,799.95,751.25,760.95,1305
DICIND,20190813,350,350,316.25,319.45,56
DIGJAMLTD,20190813,1.1,1.15,1.1,1.15,16210
DISHTV,20190813,22.5,23.45,21.35,22.65,32871639
DIVISLAB,20190813,1615,1620,1512.2,1524.4,2698990
DIXON,20190813,1941.15,2090,1560,1992.15,35313
DLF,20190813,175.2,179,172.3,173.75,4917578
DLINKINDIA,20190813,92,92,82.9,85.3,38024
DMART,20190813,1458.85,1484.25,1452,1460.9,802879
DNAMEDIA,20190813,0.45,0.5,0.45,0.45,9637
DOLLAR,20190813,220,231.5,205,218.65,9307
DOLPHINOFF,20190813,21.9,23.7,20.5,21.15,124079
DONEAR,20190813,27.55,28,26.6,27.4,39955
DPSCLTD,20190813,9.65,11,9.05,10.7,38629
DQE,20190813,3.2,3.5,3.2,3.35,10762
DREDGECORP,20190813,330,330.05,320.3,321.95,45323
DRREDDY,20190813,2578,2599.5,2541,2556.35,374844
DSSL,20190813,28.2,29,27.6,28.1,6075
DTIL,20190813,171.4,181.35,166,170.75,1451
DUCON,20190813,6.5,6.5,5.65,5.8,55411
DVL,20190813,78.35,81.75,78.05,79.25,3283
DWARKESH,20190813,20,20.3,19.25,19.75,257522
DYNAMATECH,20190813,1315,1315,1241.2,1241.6,383
DYNPRO,20190813,122.15,124.15,120.25,120.6,6855
EASTSILK,20190813,0.9,0.95,0.85,0.85,3711
EASUNREYRL,20190813,3.85,3.95,3.85,3.85,4420
ECLERX,20190813,555,555,512.3,516.35,11571
EDELWEISS,20190813,144,145,140.5,142.45,1389752
EICHERMOT,20190813,17600,17649.85,16547.75,16645,147466
EIDPARRY,20190813,154.3,155.8,149.8,150.9,48535
EIHAHOTELS,20190813,284.25,289.8,277.05,286,558
EIHOTEL,20190813,161.75,161.75,155.5,156.15,49704
EIMCOELECO,20190813,294,306,287.5,287.55,92
EKC,20190813,20.25,23.4,20.1,21.25,128958
ELAND,20190813,6.1,6.1,5.5,5.7,12643
ELECON,20190813,31,31.5,29.7,29.95,26867
ELECTCAST,20190813,14.9,15.5,14.2,14.7,62904
ELECTHERM,20190813,168.9,168.9,150.55,153.95,11224
ELGIEQUIP,20190813,245,248.95,239,244.8,13104
ELGIRUBCO,20190813,17.9,18.4,16.15,17.5,40684
EMAMILTD,20190813,314.75,314.75,296.2,300.45,175834
EMAMIPAP,20190813,82,90.1,82,88.95,8655
EMAMIREAL,20190813,46.9,46.9,44.85,45.7,12341
EMCO,20190813,1.35,1.35,1.3,1.3,27104
EMKAY,20190813,56.5,56.5,51.55,52.9,11885
EMMBI,20190813,131.8,136.8,129,132.45,12687
ENDURANCE,20190813,855,870,820.1,859.7,198807
ENERGYDEV,20190813,4.85,5.05,4.85,4.95,10728
ENGINERSIN,20190813,100.75,103.8,99.65,103.05,1952760
ENIL,20190813,375.5,383,373,375.1,610
EON,20190813,14.55,14.85,13.9,14.75,12391
EQ30,20190813,310,310,310,310,2
EQUITAS,20190813,108.75,110.5,106.85,108.45,2148266
ERIS,20190813,391,399.8,391,396.3,23985
EROSMEDIA,20190813,9.4,9.95,9.1,9.95,875467
ESABINDIA,20190813,1053.75,1110,1050,1104.55,4432
ESCORTS,20190813,488.4,488.4,460,461.65,1770023
ESSARSHPNG,20190813,7.05,7.5,7.05,7.15,9247
ESSELPACK,20190813,120,120,111.7,113.55,52182
ESTER,20190813,27,31.9,26.3,31.9,628315
EUROCERA,20190813,0.7,0.75,0.7,0.7,511
EUROMULTI,20190813,0.35,0.4,0.35,0.4,323
EUROTEXIND,20190813,11.55,11.65,11.55,11.6,109
EVEREADY,20190813,83,84.6,81.25,81.6,61163
EVERESTIND,20190813,342.85,347,316.6,322.45,126004
EXCEL,20190813,1.1,1.1,1,1,209257
EXCELCROP,20190813,2670.05,2698.7,2670,2682.05,433
EXCELINDUS,20190813,802,805.7,735.95,755.1,18361
EXIDEIND,20190813,181,182.75,176.1,177.6,1134301
EXPLEOSOL,20190813,283,294.1,278,279.85,3632
FACT,20190813,35.5,36.3,35.05,35.35,35459
FAIRCHEM,20190813,498.8,516.6,497.75,509.25,7571
FCL,20190813,27.7,29.45,27.05,27.7,90283
FCONSUMER,20190813,31.6,34.25,30,32.95,2172931
FCSSOFT,20190813,0.3,0.35,0.3,0.3,628155
FDC,20190813,166.9,166.9,160.5,161.1,9334
FEDERALBNK,20190813,88.45,88.45,83,83.3,13248595
FEL,20190813,28.3,30.55,27.05,27.95,491925
FELDVR,20190813,29.7,29.7,25.15,26.95,16418
FIEMIND,20190813,399,402,390,391.25,2518
FILATEX,20190813,38.45,39.35,36.65,37.65,361178
FINCABLES,20190813,376.4,376.4,360,360.15,26725
FINEORG,20190813,1420,1459.1,1415.05,1432.35,1384
FINPIPE,20190813,527.95,530.9,512,525.55,93424
FLEXITUFF,20190813,16,16,13.45,13.45,2573
FLFL,20190813,444.9,451.95,442.15,449.7,13844
FMGOETZE,20190813,504.95,525.15,489.85,495.45,6982
FMNL,20190813,28.1,28.1,28.1,28.1,8797
FORTIS,20190813,121.15,121.7,117.55,118.6,567991
FOSECOIND,20190813,1182.3,1182.3,1159,1169.9,213
FRETAIL,20190813,407.05,444,405.35,413.35,1060031
FSC,20190813,521.15,525.15,505.55,509.5,3203
FSL,20190813,48.2,48.3,46.5,47.05,841218
GABRIEL,20190813,108,108,103.1,106.45,75270
GAEL,20190813,127.9,131.75,123,126.05,29054
GAIL,20190813,124.85,129.15,124,126,22790395
GAL,20190813,3.2,3.5,3.05,3.2,19566
GALAXYSURF,20190813,1176,1209.7,1176,1200.2,6814
GALLANTT,20190813,27.95,29.85,26.1,27.05,16859
GALLISPAT,20190813,27.85,27.85,25,25.1,14109
GAMMNINFRA,20190813,0.4,0.4,0.35,0.4,354050
GANDHITUBE,20190813,361,361,320.4,339.35,14634
GANECOS,20190813,265,265,250.15,253.15,7080
GANESHHOUC,20190813,39.5,41.5,38.05,38.7,21330
GANGESSECU,20190813,38.6,40,36,36.75,5371
GARDENSILK,20190813,11.35,11.4,10.5,10.95,5202
GARFIBRES,20190813,1063,1073,982.3,992.05,14042
GATI,20190813,40.85,41.15,39.7,40.45,354755
GAYAHWS,20190813,0.65,0.7,0.65,0.65,28840
GAYAPROJ,20190813,134,141,130.5,132.7,61937
GDL,20190813,101.75,101.75,96,98.8,53352
GEECEE,20190813,82.1,82.4,75.95,79.55,5128
GENESYS,20190813,84,96.8,79.1,83.9,60264
GENUSPAPER,20190813,4.65,4.9,4.4,4.45,26151
GENUSPOWER,20190813,21.2,21.95,19.55,20.9,897297
GEOJITFSL,20190813,23.05,24.2,22.3,22.55,372666
GEPIL,20190813,758,758.05,731.15,737.9,3701
GESHIP,20190813,221.8,232.5,220.35,230.65,55997
GET&D,20190813,163.95,166.8,156.05,159.85,35161
GFLLIMITED,20190813,78.25,78.25,78.25,78.25,42362
GHCL,20190813,208,208.3,201,203.1,40954
GICHSGFIN,20190813,243.35,243.35,238.25,240,33685
GICRE,20190813,192,195.65,188.05,191.05,38053
GILLANDERS,20190813,33.25,35.35,33.25,33.25,467
GILLETTE,20190813,7150,7199.95,6925,6990.15,2277
GINNIFILA,20190813,8.95,8.95,8.05,8.15,64798
GIPCL,20190813,74.4,74.4,70.7,70.95,78450
GKWLIMITED,20190813,691.75,730,690.3,690.3,34
GLAXO,20190813,1217,1217,1200.1,1203.3,37223
GLENMARK,20190813,426.2,436,412,415.6,1649499
GLOBALVECT,20190813,52.35,52.35,52.35,52.35,4303
GLOBOFFS,20190813,6.25,6.35,6,6.1,1444
GLOBUSSPR,20190813,104,104.75,101,101.85,17738
GMBREW,20190813,392.9,397.15,384.85,386.25,9274
GMDCLTD,20190813,65.55,66.7,64,65.35,79619
GMMPFAUDLR,20190813,1340,1366.1,1275.25,1285.8,13787
GMRINFRA,20190813,15.15,15.45,14.9,14.95,8105559
GNA,20190813,233.75,233.85,227.5,230.2,13703
GNFC,20190813,207.6,208.8,200.2,202.55,167652
GOACARBON,20190813,262,264.1,251.2,252.55,37916
GOCLCORP,20190813,287.45,295,284.95,293.4,13064
GODFRYPHLP,20190813,790,850.7,762.25,850.7,436827
GODREJAGRO,20190813,464,467,450,460.55,27636
GODREJCP,20190813,653,659.1,635.45,645.1,2069470
GODREJIND,20190813,470,477.6,444.25,454.85,107383
GODREJPROP,20190813,906,919.5,876.95,902.9,477509
GOKEX,20190813,80,80.95,73,73.9,45364
GOKUL,20190813,12.5,12.7,12.1,12.45,16193
GOKULAGRO,20190813,12.05,12.95,12.05,12.6,4817
GOLDBEES,20190813,3290.05,3334.9,3290.05,3330.55,35820
GOLDENTOBC,20190813,27.2,28.55,27.05,28.1,1353
GOLDIAM,20190813,91.05,97,91.05,91.7,43035
GOLDSHARE,20190813,3311,3358,3310.1,3347.5,2804
GOLDTECH,20190813,11.6,12.7,10.45,12.65,48533
GOODLUCK,20190813,58,58,55.25,55.9,3659
GPIL,20190813,170,189.95,165.1,171.3,51080
GPPL,20190813,81.5,81.5,78.8,80,614690
GPTINFRA,20190813,41,41,33.75,38.15,681
GRANULES,20190813,95,97,92.4,93.4,317979
GRAPHITE,20190813,282.1,303.6,281.8,292,1722028
GRASIM,20190813,748,750,705.7,709.65,1354220
GRAVITA,20190813,38,38.7,37,37.45,21798
GREAVESCOT,20190813,117,119.4,116.05,118.3,141022
GREENLAM,20190813,700,710,655.65,699.85,10630
GREENPLY,20190813,137,143.9,135.85,141.7,288106
GREENPOWER,20190813,2.55,2.55,2.45,2.45,129623
GRINDWELL,20190813,547.55,550.1,537.6,541.9,5169
GROBTEA,20190813,281.95,284,270,279.6,143
GRPLTD,20190813,890.05,940,878,929.65,167
GRSE,20190813,137.7,137.7,130.2,132.5,300185
GRUH,20190813,262.95,263,254.8,257.7,754557
GSCLCEMENT,20190813,18.15,18.85,17.5,17.7,64788
GSFC,20190813,72.95,73.25,70.25,71.4,284196
GSKCONS,20190813,7877.75,7877.75,7755,7817.45,7405
GSPL,20190813,225.8,226,215,216.95,588960
GSS,20190813,40,41.15,39.05,41.05,33147
GTL,20190813,2.7,2.9,2.45,2.55,67437
GTLINFRA,20190813,0.65,0.65,0.55,0.6,1685268
GTNIND,20190813,6.45,6.45,5.85,5.95,863
GTNTEX,20190813,9.35,9.35,7.65,7.65,832
GTPL,20190813,77,80.95,74,74.7,76293
GUFICBIO,20190813,54.15,56.05,53,53.65,118850
GUJALKALI,20190813,435,444.65,405.5,412.45,39051
GUJAPOLLO,20190813,120.75,120.75,114,115,90
GUJGASLTD,20190813,186.85,186.85,180.5,182.45,295766
GULFOILLUB,20190813,830,830,794,799.4,1880
GULFPETRO,20190813,42.8,42.8,38.5,39,12365
GULPOLY,20190813,35.6,36,35,36,4568
GVKPIL,20190813,4.9,4.9,4.5,4.55,1319334
HAL,20190813,647.95,647.95,627.8,636.95,4880
HARITASEAT,20190813,410.05,417,403.85,406.45,3357
HARRMALAYA,20190813,50.15,53.95,49,49.3,11982
HATHWAY,20190813,20.8,23.7,20.3,23.65,955758
HATSUN,20190813,639.9,639.9,617.55,619.95,4284
HAVELLS,20190813,655.8,665.6,644.4,647.9,543712
HAVISHA,20190813,0.8,0.85,0.8,0.85,1600
HBLPOWER,20190813,19.4,19.4,18,18.15,82890
HCC,20190813,8.3,8.3,7.5,7.9,1810891
HCG,20190813,109,130.25,107,123.45,79430
HCL-INSYS,20190813,9.4,9.85,9.3,9.4,737962
HCLTECH,20190813,1091.9,1091.9,1067.35,1072.5,1253805
HDFC,20190813,2196.1,2209.65,2092.45,2100.1,3358448
HDFCAMC,20190813,2239,2261,2200,2218.25,231439
HDFCBANK,20190813,2273.3,2273.3,2202.6,2220.35,3860017
HDFCLIFE,20190813,529.7,537,516,519.35,3543626
HDFCMFGETF,20190813,3383,3451.75,3383,3445.45,10933
HDFCNIFETF,20190813,1165.9,1167.31,1146,1149.79,1991
HDFCSENETF,20190813,4139,4139,3900.1,3908.8,358
HDIL,20190813,12.3,12.3,11.4,11.6,1275888
HEG,20190813,960,991,940,948.9,305950
HEIDELBERG,20190813,195.25,195.25,187.75,188.5,184204
HERCULES,20190813,83.95,84.5,81.65,83.7,2769
HERITGFOOD,20190813,361,361,342.05,343.65,11912
HEROMOTOCO,20190813,2615.6,2651.05,2546.85,2566.8,1179168
HESTERBIO,20190813,1657.7,1684,1625.35,1656.5,1740
HEXATRADEX,20190813,10.95,11,10.95,10.95,6454
HEXAWARE,20190813,362.1,379.5,362.1,374.8,2055120
HFCL,20190813,18.9,19.7,18.75,18.75,2317138
HGINFRA,20190813,239,241.7,221.6,228.25,52994
HGS,20190813,578.6,578.65,570.8,573,1574
HIGHGROUND,20190813,1.8,1.8,1.7,1.8,168469
HIKAL,20190813,149.45,149.45,147,148.05,44511
HIL,20190813,1200,1217,1160,1163.4,4493
HILTON,20190813,10.5,11,10,10.05,4831
HIMATSEIDE,20190813,138,142.5,133.65,135.15,45752
HINDALCO,20190813,175.25,180.3,173,176.25,6836149
HINDCOMPOS,20190813,185.75,204,175.05,192.2,2994
HINDCOPPER,20190813,32.3,32.4,31.45,31.65,360464
HINDMOTORS,20190813,5.55,5.65,5.35,5.5,17268
HINDNATGLS,20190813,23.75,23.75,21.6,23.2,542
HINDOILEXP,20190813,104.8,105.7,102.45,104.15,213968
HINDPETRO,20190813,248,251.7,239.1,240.7,3075689
HINDSYNTEX,20190813,3.65,3.65,3.65,3.65,136
HINDUJAVEN,20190813,300,309.85,280.1,303,3195
HINDUNILVR,20190813,1838,1838,1802.15,1824.75,1907934
HINDZINC,20190813,212,213,204.3,205.25,1088197
HIRECT,20190813,131.7,131.7,126,127.75,5692
HISARMETAL,20190813,46.95,46.95,41.3,42.55,3103
HITECH,20190813,184.95,185,172.3,182.1,60760
HITECHCORP,20190813,80,84.4,71.3,77,1674
HITECHGEAR,20190813,171.2,178.5,169.55,170.55,1435
HMVL,20190813,76.8,78,73.55,77.35,5500
HNGSNGBEES,20190813,3000,3000,2935,2935,18
HONAUT,20190813,23799.95,23999,23101.55,23213.3,14880
HONDAPOWER,20190813,896,915.95,896,909.5,4505
HOTELEELA,20190813,7.4,7.6,7.35,7.4,129878
HOTELRUGBY,20190813,1.15,1.15,1.15,1.15,641
HOVS,20190813,86.2,89.55,85.8,85.8,3330
HPL,20190813,45.65,46.55,42.8,43.2,17068
HSCL,20190813,83.4,86,78,82.8,800376
HSIL,20190813,220.5,222.95,215.45,218.25,74514
HTMEDIA,20190813,26.05,26.05,24.5,24.95,6720
HUBTOWN,20190813,17.15,17.15,16,16,75434
HUDCO,20190813,33.95,33.95,32.75,33.15,538826
IBMFNIFTY,20190813,105.5,109.9,105.5,105.6,1683
IBREALEST,20190813,80.5,84.25,75.6,78.35,7583371
IBULHSGFIN,20190813,520,597.55,505,573.1,33570671
IBULISL,20190813,99,99.9,97,99.9,47098
IBVENTURES,20190813,204.9,213.85,201,204.45,2998271
ICICI500,20190813,145.7,146.14,143.59,143.7,4885
ICICIB22,20190813,33.05,33.71,32.4,33.21,104857
ICICIBANK,20190813,417,421.7,409.15,410.25,18389104
ICICIBANKN,20190813,284.14,284.14,277,277.24,5164
ICICIGI,20190813,1154,1190.55,1140.3,1153.1,341774
ICICIGOLD,20190813,34.6,34.8,33,33.95,49903
ICICILIQ,20190813,999.95,1000,999.95,999.99,9157
ICICILOVOL,20190813,88,88,86.05,86.19,953
ICICIMCAP,20190813,61,61,58.55,58.61,18595
ICICINF100,20190813,120,120.36,117.57,118.06,1670
ICICINIFTY,20190813,115.5,117.48,114.4,115.09,100311
ICICINV20,20190813,54,54.59,53.5,53.72,7301
ICICINXT50,20190813,26.53,26.53,25.9,25.94,51272
ICICIPRULI,20190813,392.2,399.25,370,375.1,1606373
ICICISENSX,20190813,401,401,392.16,392.85,1702
ICIL,20190813,40.95,46,38.6,45.15,601046
ICRA,20190813,2817,2949.8,2790,2867.35,507
ICSA,20190813,1.55,1.55,1.55,1.55,7449
IDBI,20190813,27.3,27.45,26.6,26.75,3563436
IDBIGOLD,20190813,3465,3510.05,3452.1,3490.2,470
IDEA,20190813,5.4,5.45,4.8,5,169808065
IDFC,20190813,33.5,33.6,31.95,32.15,1545720
IDFCFIRSTB,20190813,44.3,44.35,42.6,43.15,11314837
IDFNIFTYET,20190813,115.63,115.63,112.3,112.31,33
IEX,20190813,142.25,150,140,142.75,2525624
IFBAGRO,20190813,359,359,330,334.55,7453
IFBIND,20190813,694.9,705.95,635.55,642.1,8173
IFCI,20190813,8.15,8.15,7.6,7.65,1084775
IFGLEXPOR,20190813,156,158,151.1,153.95,1012
IGARASHI,20190813,218.6,219.8,210,210,3336
IGL,20190813,307,314.7,307,309.25,2185527
IGPL,20190813,199,199,168.3,172.65,83065
IIFL,20190813,124,126.8,111.95,113.25,91035
IMFA,20190813,155,156,151,151.3,7338
IMPAL,20190813,847.9,847.9,803.65,811.95,152
IMPEXFERRO,20190813,0.35,0.35,0.35,0.35,10
INDBANK,20190813,7.15,7.45,7.1,7.35,36081
INDHOTEL,20190813,139.1,139.8,134.6,136.4,635596
INDIACEM,20190813,84.7,84.8,81.5,82.25,1378543
INDIAGLYCO,20190813,209.95,225,208,214.4,108064
INDIAMART,20190813,1184,1187,1152.05,1160.25,38004
INDIANB,20190813,197.55,197.55,184,185,626124
INDIANCARD,20190813,85.75,92.95,81,82.4,569
INDIANHUME,20190813,271.05,274,259,260.25,21240
INDIGO,20190813,1531.05,1539.8,1498,1507.15,858858
INDLMETER,20190813,25,26.5,24.35,24.7,2314
INDNIPPON,20190813,330,346.9,322.05,337.65,9349
INDOCO,20190813,155,163.5,149.3,152.2,212483
INDORAMA,20190813,31.65,33,29.1,30.8,17316
INDOSTAR,20190813,291.5,291.5,284.9,287.7,23658
INDOTECH,20190813,82.05,85.9,80.1,80.8,1194
INDOTHAI,20190813,21.6,22.6,21.5,21.5,3748
INDOWIND,20190813,3.35,3.35,2.85,2.9,31133
INDRAMEDCO,20190813,36.3,36.3,35.5,35.55,20993
INDSWFTLAB,20190813,34.2,35,32.75,34.55,171900
INDSWFTLTD,20190813,4.15,4.15,3.75,3.8,2875
INDTERRAIN,20190813,85.3,86,75.05,84.75,22482
INDUSINDBK,20190813,1415,1417.15,1352.2,1373.45,3477027
INEOSSTYRO,20190813,399,411,380.1,385.8,1285
INFIBEAM,20190813,44.4,44.6,42.3,42.6,793492
INFOBEAN,20190813,61.6,62.5,58,59.65,2308
INFOMEDIA,20190813,4.8,4.8,4.75,4.75,53
INFRABEES,20190813,317.5,317.5,305.61,307.08,1636
INFRATEL,20190813,250,253.45,243.8,246.65,3187220
INFY,20190813,784.15,786,760.15,764.75,7517099
INGERRAND,20190813,593.95,597,586.55,588.15,7125
INOXLEISUR,20190813,293.1,299.2,270.95,287.95,1752152
INOXWIND,20190813,48.75,49.45,46.3,47.3,163190
INSECTICID,20190813,640,653.6,578.8,599.95,20768
INSPIRISYS,20190813,44.15,47.35,44.1,44.7,11214
INTEGRA,20190813,0.3,0.3,0.2,0.3,2705
INTELLECT,20190813,220,224.5,212.8,217.6,159745
INTENTECH,20190813,26.9,27.45,24.75,25.1,11753
INVENTURE,20190813,11.15,11.15,10.55,10.65,9
IOB,20190813,10.6,10.6,10.3,10.35,311334
IOC,20190813,130.3,131.85,125.05,125.9,12546335
IOLCP,20190813,201,201,188.05,189,583085
IPAPPM,20190813,438,438.75,433.2,434.7,25425
IPCALAB,20190813,970,971.1,930,934.15,349506
IRB,20190813,96.6,96.6,91.15,92.4,654891
IRCON,20190813,360.15,360.25,352,354.25,22313
ISEC,20190813,211.7,212.95,204.4,210,78897
ISFT,20190813,73.85,73.85,66.85,66.9,1707
ISMTLTD,20190813,4.4,4.65,4,4.35,20691
ITC,20190813,253.8,254,244,246.3,20992894
ITDC,20190813,176,176,163.75,165.05,4183
ITDCEM,20190813,74.85,74.9,70.1,70.8,52099
ITI,20190813,75.7,76,71.5,72.75,234505
IVC,20190813,3,3.1,2.9,2.95,110225
IVP,20190813,65,67,64.1,66.5,2723
IVRCLINFRA,20190813,0.5,0.5,0.4,0.5,254185
IVZINGOLD,20190813,3400,3444,3400,3415,30
IVZINNIFTY,20190813,1193.8,1193.8,1193.8,1193.8,2
IZMO,20190813,28.75,29.75,27.6,29.2,6653
J&KBANK,20190813,44.9,44.95,40.4,40.8,1171412
JAGRAN,20190813,64.35,66.9,63.15,65.9,244101
JAGSNPHARM,20190813,24.5,24.7,23.25,24.5,1512
JAIBALAJI,20190813,18.25,18.25,17.1,17.1,5891
JAICORPLTD,20190813,73.95,84.3,73.95,79.5,4144825
JAMNAAUTO,20190813,35.3,36.6,34.55,34.7,553712
JAYAGROGN,20190813,147,149,140.15,142.4,5388
JAYBARMARU,20190813,147.9,149.4,139,142.3,16147
JAYNECOIND,20190813,4.1,4.2,4,4.15,5204
JAYSREETEA,20190813,42.8,46.5,42.8,44.35,15982
JBCHEPHARM,20190813,372.05,379.9,370.15,374.35,105376
JBFIND,20190813,9,9,8.35,8.35,18670
JBMA,20190813,143.1,157.7,143.1,147.5,17636
JCHAC,20190813,1520,1530,1470,1486.5,4011
JETAIRWAYS,20190813,44.6,44.6,44.6,44.6,83107
JHS,20190813,16.95,16.95,14.2,14.4,86203
JINDALPHOT,20190813,15.45,15.85,14.7,15,1686
JINDALPOLY,20190813,250,253.4,235.75,245.35,19367
JINDALSAW,20190813,68.9,71.45,67.55,68.5,692620
JINDALSTEL,20190813,99.45,102.15,94,94.8,26382510
JINDCOT,20190813,3.6,3.75,3.5,3.75,13727
JINDRILL,20190813,69.05,71.95,68.7,69.1,4280
JINDWORLD,20190813,70.95,70.95,67.75,69.25,70082
JISLDVREQS,20190813,14.6,14.6,14.45,14.6,11743
JISLJALEQS,20190813,20.45,22.5,20.2,21.6,2523575
JITFINFRA,20190813,7.15,7.15,6.65,6.75,5466
JKCEMENT,20190813,990,1005,962.1,970,158786
JKIL,20190813,133,140,129.05,131.05,351875
JKLAKSHMI,20190813,335,337.7,323.3,325.25,543609
JKPAPER,20190813,109.3,109.9,105.55,106.75,283498
JKTYRE,20190813,57.75,57.75,55.85,56.25,330699
JMA,20190813,23,23,20.5,21.3,1774
JMCPROJECT,20190813,122,123,117.5,117.75,26311
JMFINANCIL,20190813,73,73.15,69.05,70.05,319384
JMTAUTOLTD,20190813,1.5,1.5,1.4,1.45,17522
JOCIL,20190813,80.4,84.05,78.2,79.85,3724
JPASSOCIAT,20190813,2.45,2.5,2.35,2.4,3247323
JPINFRATEC,20190813,1.25,1.25,1.15,1.15,525357
JPOLYINVST,20190813,16,17.35,16,17.35,4552
JPPOWER,20190813,1.7,1.75,1.65,1.65,697173
JSL,20190813,28.8,30.5,28.7,29.9,218698
JSLHISAR,20190813,70.55,70.55,65.25,65.65,96640
JSWENERGY,20190813,70,70.4,67.4,67.9,295655
JSWHL,20190813,2711.2,2829.55,2625,2668.05,246
JSWSTEEL,20190813,217.6,224.45,216.45,220.15,6628569
JTEKTINDIA,20190813,71,75.45,68.1,71.95,60050
JUBILANT,20190813,433.8,447.8,425.25,438.4,274266
JUBLFOOD,20190813,1183,1188,1128,1143.75,812610
JUBLINDS,20190813,118.05,118.05,115,115.75,8741
JUNIORBEES,20190813,272.9,273.9,265.25,265.88,66264
JUSTDIAL,20190813,720.6,720.6,662,667,3696713
JYOTHYLAB,20190813,157.15,158.4,151.8,152.45,324145
KABRAEXTRU,20190813,61.55,63,58.8,61.65,11558
KAJARIACER,20190813,474.5,480.8,461.55,471.2,170760
KAKATCEM,20190813,171.5,181.85,164.3,167.2,49753
KALPATPOWR,20190813,487,492.35,484,488.1,156069
KALYANIFRG,20190813,175,176.85,169.1,170.45,190
KAMATHOTEL,20190813,36,36.85,34.4,35.4,8481
KAMDHENU,20190813,93.35,95,90,90.8,4236
KANANIIND,20190813,3.6,4.35,3.6,4.1,2089
KANORICHEM,20190813,43.65,44.15,42.2,42.45,14653
KANSAINER,20190813,479.6,480,464.65,470.15,72148
KARDA,20190813,188,190.05,180.85,187.1,42153
KARMAENG,20190813,10.65,11.15,10.65,10.85,292
KARURVYSYA,20190813,60,60,57.7,58.15,269966
KAUSHALYA,20190813,0.35,0.35,0.35,0.35,7000
KAVVERITEL,20190813,2.65,2.65,2.65,2.65,1414
KAYA,20190813,359.95,374.8,353.5,358.05,9290
KCP,20190813,73.5,73.5,71.55,71.95,18332
KCPSUGIND,20190813,12.35,12.4,11.3,11.45,181939
KDDL,20190813,334.4,334.4,310,319.7,4490
KEC,20190813,297.65,297.65,285.65,287.2,76486
KECL,20190813,10,10,9.2,9.3,26318
KEI,20190813,490,492,472.55,481.05,74195
KELLTONTEC,20190813,16.2,16.8,15.8,16.5,205228
KERNEX,20190813,19.75,20.45,19.75,19.75,555
KESARENT,20190813,34.95,34.95,31.7,33.55,2128
KESORAMIND,20190813,61.1,63.1,59.75,60.2,107162
KEYFINSERV,20190813,32.8,32.8,31.35,31.35,27
KGL,20190813,0.4,0.4,0.35,0.35,1021295
KHADIM,20190813,194,194,186.05,188.55,3915
KHAITANELE,20190813,1.5,1.5,1.5,1.5,110
KHAITANLTD,20190813,20.05,22.9,20.05,20.35,168
KHANDSE,20190813,13.15,13.15,13.15,13.15,1000
KICL,20190813,1631.2,1693.9,1631.2,1646,112
KILITCH,20190813,140,141.9,129.45,130.05,99643
KINGFA,20190813,590,602.4,586.45,599.95,3239
KIOCL,20190813,127.95,135,121.5,124.05,9477
KIRIINDUS,20190813,438,438,400.9,406.85,45966
KIRLOSBROS,20190813,161.95,162,155.45,157.8,22646
KIRLOSENG,20190813,168,172,163.1,169.1,20304
KIRLOSIND,20190813,722.6,742,699.9,715.3,537
KITEX,20190813,92,99.9,77,88.9,65740
KKCL,20190813,958,999,930.25,995.3,364
KMSUGAR,20190813,6.55,6.85,6.4,6.65,51938
KNRCON,20190813,260,260,245,250.85,32483
KOHINOOR,20190813,16,16,15,15.1,31127
KOKUYOCMLN,20190813,70.65,71,66,68.1,36554
KOLTEPATIL,20190813,217,224.5,216,221.3,25458
KOPRAN,20190813,33,33,30.85,31.1,16180
KOTAKBANK,20190813,1525.1,1534,1505.25,1511.4,2765975
KOTAKBKETF,20190813,290.69,290.69,284,284.97,28944
KOTAKGOLD,20190813,337.95,352,330.5,340.45,131319
KOTAKNIFTY,20190813,115,115.5,110.5,113.29,90460
KOTAKNV20,20190813,55.94,55.94,55,55.22,10469
KOTAKPSUBK,20190813,256.17,266.9,251,251.71,5218
KOTARISUG,20190813,9.9,10.45,9.6,9.65,43798
KOTHARIPET,20190813,17.75,17.75,16.95,17,21293
KOTHARIPRO,20190813,63,63,61.75,62.15,724
KPITTECH,20190813,83.1,84,81.5,83.35,88507
KPRMILL,20190813,555.05,588.2,555.05,570.05,5045
KRBL,20190813,225,225,220,221.4,55141
KREBSBIO,20190813,80.5,83.65,75.1,80.35,2173
KRIDHANINF,20190813,10.65,10.7,10,10.4,64620
KSB,20190813,590,614.8,590,611,5660
KSCL,20190813,460.85,460.85,432.1,439.1,62091
KSERASERA,20190813,0.15,0.15,0.1,0.1,329501
KSK,20190813,0.6,0.65,0.6,0.6,269352
KSL,20190813,189.1,189.1,183.05,185.7,24736
KTIL,20190813,33,35,32.6,33.55,3501
KTKBANK,20190813,80.7,80.9,78,78.25,1072900
KWALITY,20190813,2.65,2.75,2.55,2.55,532632
L&TFH,20190813,104.35,105.35,100.2,100.8,6769449
LAKSHVILAS,20190813,42.6,42.6,40.85,42.6,777531
LALPATHLAB,20190813,1093.5,1099.15,1060.5,1074.95,37702
LAMBODHARA,20190813,32.1,33.5,32,33.2,5875
LAOPALA,20190813,166,169,151.95,159.1,36173
LASA,20190813,10.8,11,10.35,10.85,15910
LAURUSLABS,20190813,347.95,347.95,328.1,337.65,11432
LAXMIMACH,20190813,3984,3984,3800,3830.85,13705
LEMONTREE,20190813,53.2,53.35,47,51,798109
LFIC,20190813,59.7,59.7,59.7,59.7,10
LGBBROSLTD,20190813,302.9,319.05,293.9,313.2,22376
LGBFORGE,20190813,2.75,2.95,2.75,2.95,6442
LIBERTSHOE,20190813,91.2,94.3,90.6,91.3,85026
LICHSGFIN,20190813,503.1,503.95,481,484.65,1139273
LICNETFGSC,20190813,20.99,20.99,19,19.25,13406
LICNETFN50,20190813,116.35,116.65,113.31,113.31,67
LICNETFSEN,20190813,466,466,466,466,12
LINCOLN,20190813,150.35,159.9,150,151.8,10908
LINCPEN,20190813,205.05,213.9,205,205.75,538
LINDEINDIA,20190813,487,491.05,479.7,484,15906
LIQUIDBEES,20190813,999.99,1000.01,997.75,1000,1192739
LIQUIDETF,20190813,999.99,1000.01,999.99,999.99,8580
LOKESHMACH,20190813,35.4,36.9,34,35.65,10271
LOTUSEYE,20190813,17.9,19.4,15.9,17.2,24422
LOVABLE,20190813,65.4,71,65.4,67.75,39180
LPDC,20190813,2,2,1.95,1.95,2500
LSIL,20190813,0.55,0.6,0.5,0.5,1434094
LT,20190813,1370,1370,1307,1313.25,3135817
LTI,20190813,1640,1642.4,1568.05,1583.65,74400
LTTS,20190813,1594,1606.35,1580,1596.55,42494
LUMAXIND,20190813,1250,1312.35,1249.55,1283.25,5446
LUMAXTECH,20190813,85,88.9,84.05,85.85,107729
LUPIN,20190813,758,762,746,748.25,1188441
LUXIND,20190813,1030,1035,1005.8,1017.35,43233
LYKALABS,20190813,18.35,19.1,18,18.75,9307
LYPSAGEMS,20190813,3.85,4,3.7,3.8,6488
M&M,20190813,545,545,510.25,512.4,3618940
M&MFIN,20190813,319,319.7,295.35,298.65,1461509
M100,20190813,18,18,16.34,16.37,62196
M50,20190813,108.3,108.88,106.81,106.81,1349
MAANALU,20190813,74.75,75.8,68.8,69.5,2000
MADHAV,20190813,27,27,24.7,25.1,7086
MADHUCON,20190813,5.25,5.3,4.9,5.05,11948
MADRASFERT,20190813,21.1,21.75,20.8,21.2,104907
MAGADSUGAR,20190813,88,89.1,80.2,80.8,45495
MAGMA,20190813,71.7,73,67.5,70.1,162903
MAGNUM,20190813,3.7,3.8,3.6,3.7,869
MAHABANK,20190813,12.35,12.35,11.9,12.05,327722
MAHAPEXLTD,20190813,76,77,76,77,86
MAHASTEEL,20190813,113.9,116.9,112.35,113.8,8077
MAHESHWARI,20190813,266,266,256.05,261.95,23757
MAHINDCIE,20190813,170,172.3,162,163.2,152590
MAHLIFE,20190813,387,387.95,365.15,373.75,19943
MAHLOG,20190813,371,371,360,362.4,9841
MAHSCOOTER,20190813,3906,3999,3680,3712.1,10942
MAHSEAMLES,20190813,397.3,407,390,400.1,62497
MAITHANALL,20190813,455,459.95,429.6,435.85,13384
MAJESCO,20190813,467.1,470,445.5,446.2,19386
MALUPAPER,20190813,22.95,24.5,21.55,22.15,50984
MAN50ETF,20190813,111.7,112,110.5,110.5,105169
MANAKALUCO,20190813,5,5.95,5,5.05,8011
MANAKCOAT,20190813,4.4,5.2,4.4,5,2384
MANAKSIA,20190813,31.3,31.85,28.65,29.15,12560
MANAKSTEEL,20190813,14,14.35,12.75,13.3,14923
MANALIPETC,20190813,18.65,19.8,18.35,18.45,146741
MANAPPURAM,20190813,124.5,125.35,115.35,116.25,5587254
MANGALAM,20190813,36.7,36.7,34,34.45,8663
MANGCHEFER,20190813,30.5,32.4,30.5,31.1,24768
MANGLMCEM,20190813,259.9,261.55,246,248.05,5997
MANGTIMBER,20190813,8.55,8.75,8,8.1,6151
MANINDS,20190813,41.55,42.05,39.5,40.2,48490
MANINFRA,20190813,25.2,25.5,23.9,24.2,75613
MANPASAND,20190813,22,22.2,21.1,21.75,356366
MANUGRAPH,20190813,16.65,16.9,15,16.3,2198
MARALOVER,20190813,17.65,18.05,17.45,17.55,7756
MARATHON,20190813,71,76.65,71,74.55,2796
MARICO,20190813,395,395.5,390.1,392.55,3730684
MARKSANS,20190813,16.95,17,15.15,15.5,544300
MARUTI,20190813,6099.7,6123,5791.55,5815.45,909354
MASFIN,20190813,596,621.9,596,617.25,54355
MASTEK,20190813,366,366,337,340.25,37783
MATRIMONY,20190813,583.1,590.2,560,578.5,1151
MAWANASUG,20190813,30.25,31.5,28.75,29.4,113329
MAXINDIA,20190813,60.6,61.75,57.8,60.95,89175
MAXVIL,20190813,41.85,45.5,41.85,45.2,153749
MAYURUNIQ,20190813,231,239.95,226.5,234.3,8383
MAZDA,20190813,376.05,377.05,345.2,351,764
MBECL,20190813,4.05,4.05,3.75,4.05,73016
MBLINFRA,20190813,4.85,5.05,4.7,5,34401
MCDHOLDING,20190813,16.8,16.9,16.2,16.65,7444
MCDOWELL-N,20190813,610,610,578.55,583.7,2947262
MCLEODRUSS,20190813,12.9,12.9,12,12.05,286611
MCX,20190813,846.9,849.5,817.25,820.6,374708
MEGASOFT,20190813,6.3,6.4,5.95,6.3,7985
MEGH,20190813,49.35,49.6,47.5,47.65,350460
MELSTAR,20190813,1.3,1.3,1.3,1.3,1
MENONBE,20190813,66.1,69.75,66,66.6,2736
MEP,20190813,33.4,33.4,31.9,32.15,132806
MERCATOR,20190813,1.7,1.8,1.7,1.75,421088
METALFORGE,20190813,6.3,6.55,6,6.5,5401
METROPOLIS,20190813,1079,1079,1025,1030.5,4163
MFSL,20190813,399.5,405.95,393.15,396,425103
MGL,20190813,785,816.6,782.15,785.9,1242242
MHRIL,20190813,216.55,219.5,210.9,213.3,14984
MIC,20190813,0.85,0.85,0.85,0.85,57438
MIDHANI,20190813,118.1,119.7,116.25,118.85,103524
MIL,20190813,19.6,20.5,18.65,19.6,7119
MINDACORP,20190813,87.95,88.95,85.5,87.75,45229
MINDAIND,20190813,326.3,327.6,315.1,319.15,177054
MINDTECK,20190813,39.8,39.8,35.55,35.6,3263
MINDTREE,20190813,754.7,755,715.9,721.45,966776
MIRCELECTR,20190813,12.5,13.1,12.15,12.55,91416
MIRZAINT,20190813,59,59.6,54.85,56.15,329138
MMFL,20190813,379.95,379.95,360.95,362.55,2364
MMTC,20190813,19.1,19.15,18.3,18.4,248798
MOHITIND,20190813,6.3,6.4,5.35,5.75,665
MOHOTAIND,20190813,13.25,14.35,13.25,14.2,2143
MOIL,20190813,131.9,132.7,129.5,130,57587
MOLDTECH,20190813,49.55,51.8,49.5,51.25,7542
MOLDTKPAC,20190813,274.95,278.2,271.4,272.9,17323
MONSANTO,20190813,2048,2120,2003.1,2062.8,1440
MONTECARLO,20190813,263.95,263.95,254.2,259.8,13120
MORARJEE,20190813,13.45,13.5,12.45,12.45,6441
MOREPENLAB,20190813,18.25,18.95,17.75,17.95,775651
MOTHERSUMI,20190813,106,107,96.2,97.3,24686592
MOTILALOFS,20190813,533.5,537.2,522.65,531.05,44111
MPHASIS,20190813,950.1,968,930.65,962,100042
MPSLTD,20190813,489.9,489.9,452.4,466.8,10097
MRF,20190813,56601.3,57390.9,56011.1,56736.75,7241
MRO-TEK,20190813,23,23,22.3,22.85,62
MRPL,20190813,52.1,52.3,50.35,50.55,230790
MSPL,20190813,5.95,6,5.6,5.7,7717
MSTCLTD,20190813,86.5,88.2,84,85.55,2600
MTEDUCARE,20190813,28.1,28.1,28.1,28.1,8563
MTNL,20190813,6.65,6.65,6.15,6.2,597794
MUKANDENGG,20190813,13,13.95,12.5,13.3,7845
MUKANDLTD,20190813,35.4,35.4,33,33.5,5706
MUKTAARTS,20190813,39.7,40.4,38.6,39.4,54703
MUNJALAU,20190813,34.5,34.5,31.7,32.05,55713
MUNJALSHOW,20190813,133.2,137,133.2,133.9,8995
MURUDCERA,20190813,15.5,15.5,14.05,14.25,24125
MUTHOOTCAP,20190813,574.45,574.45,530.15,541.8,3357
MUTHOOTFIN,20190813,647,647,592.45,599.95,2254196
MVL,20190813,0.2,0.2,0.15,0.15,49666
N100,20190813,540,540,530,532.41,7835
NACLIND,20190813,26.4,27.35,25.6,25.8,14984
NAGAFERT,20190813,4.15,4.3,4.15,4.15,234839
NAGAROIL,20190813,0.25,0.25,0.2,0.25,561337
NAGREEKCAP,20190813,6.5,6.5,6.45,6.45,312
NAGREEKEXP,20190813,13.05,14.35,12.9,12.95,2818
NAHARCAP,20190813,64.7,68.7,62.5,63.3,563
NAHARINDUS,20190813,26.35,27,24.15,25.8,5896
NAHARPOLY,20190813,26.6,30.5,26.6,28.9,1525
NAHARSPING,20190813,56.6,58.4,55.05,56.15,5380
NATCOPHARM,20190813,545,552,535.55,547.95,146460
NATHBIOGEN,20190813,381.2,384.5,365.5,367.25,2900
NATIONALUM,20190813,43.7,43.7,42.5,42.9,7079837
NATNLSTEEL,20190813,2.5,2.7,2.5,2.5,8106
NAUKRI,20190813,2222,2222,2142.7,2177.6,126107
NAVINFLUOR,20190813,660,674.8,659.25,664.85,9343
NAVKARCORP,20190813,29.95,29.95,23.2,25.35,452100
NAVNETEDUL,20190813,104.5,106.8,103.35,106,68716
NBCC,20190813,35.05,36,34.15,34.4,19032352
NBIFIN,20190813,1165.6,1281.9,1165.6,1281.9,12
NBVENTURES,20190813,88.5,89.35,87.1,87.9,52969
NCC,20190813,69,70.75,63.45,63.8,12953857
NCLIND,20190813,120,122,115.75,116.85,129623
NDGL,20190813,527,579.05,527,560,149
NDL,20190813,34,34,28.8,28.9,34673
NDTV,20190813,37.5,37.5,36.05,36.3,25498
NECCLTD,20190813,6.05,6.4,5.8,6,9901
NECLIFE,20190813,14.4,15.1,14.35,14.55,66236
NELCAST,20190813,43,43,40,40.15,10947
NELCO,20190813,215.65,223,212,213.85,18965
NEOGEN,20190813,345,347,288.95,325,62872
NESCO,20190813,526,530,522,527.9,7192
NESTLEIND,20190813,11962.2,12192.95,11820.05,11893.45,77413
NETF,20190813,112.05,112.05,111.13,111.13,529
NETWORK18,20190813,20.9,24.1,20.25,22.3,2948935
NEULANDLAB,20190813,464.35,488,461,472.7,19494
NEWGEN,20190813,299,303.1,290.25,293.75,16250
NEXTMEDIA,20190813,13,14.85,12.05,12.55,7216
NFL,20190813,27.2,27.2,26,26.15,196276
NH,20190813,229,238.6,226.4,231.3,802555
NHPC,20190813,22.75,22.9,22.3,22.5,2618053
NIACL,20190813,118.4,118.4,113.5,114.35,42972
NIBL,20190813,7.1,7.1,6.75,6.8,18891
NIFTYBEES,20190813,1182,1183,1155,1157.63,58399
NIITLTD,20190813,100,100.8,95.6,96.7,1302517
NIITTECH,20190813,1312,1324.9,1280.2,1312.95,397956
NILAINFRA,20190813,5,5,4.6,4.65,113728
NILASPACES,20190813,1.6,1.6,1.5,1.55,40304
NILKAMAL,20190813,1051.95,1055.1,989.35,999.4,49418
NIPPOBATRY,20190813,440.1,460,427.15,433.85,768
NITCO,20190813,22.6,22.6,21.05,21.7,38987
NITESHEST,20190813,1.75,1.8,1.7,1.75,21201
NITINFIRE,20190813,0.35,0.35,0.35,0.35,96395
NITINSPIN,20190813,53,54.5,51.65,52.2,33785
NKIND,20190813,28.3,28.3,26.9,26.9,202
NLCINDIA,20190813,55.15,55.6,54.3,54.8,487594
NMDC,20190813,102,104.95,100.45,101.2,4230832
NOCIL,20190813,90.3,90.5,84.1,85.2,267581
NOIDATOLL,20190813,3.3,3.5,3.05,3.1,53735
NRAIL,20190813,185.5,187.95,173.9,176.4,8053
NRBBEARING,20190813,81.1,84.5,78.5,79.25,129506
NSIL,20190813,950,950.05,932.1,940.55,1565
NTL,20190813,0.4,0.4,0.4,0.4,681
NTPC,20190813,123,123,114.75,117.15,25954194
NUCLEUS,20190813,309.4,323.4,306.45,318.35,10867
OAL,20190813,185.3,195,175.05,189.4,4224
OBEROIRLTY,20190813,550.85,554,530.8,536.25,89690
OCCL,20190813,1122,1122,1035,1038.05,1568
OFSS,20190813,3168.3,3168.3,3040,3064.3,29637
OIL,20190813,152.4,155.1,147,148.2,2003933
OILCOUNTUB,20190813,6.5,7.25,6.25,6.65,7573
OISL,20190813,7.65,7.75,7.3,7.5,82436
OLECTRA,20190813,202.2,207.3,196,198.85,43885
OMAXAUTO,20190813,44.6,46.4,39.6,40,10902
OMAXE,20190813,197.45,198.7,196.1,196.5,283860
OMKARCHEM,20190813,5.55,5.85,5.5,5.55,5744
OMMETALS,20190813,16.1,16.9,15.7,16.4,8453
ONELIFECAP,20190813,7.45,7.45,7.45,7.45,65
ONEPOINT,20190813,19.1,20.95,16.6,19.7,5512
ONGC,20190813,130.95,133.5,125.5,127.75,12944927
ONMOBILE,20190813,29.5,30.1,29.25,29.85,33455
ONWARDTEC,20190813,64.1,64.4,61,61.15,3102
OPTIEMUS,20190813,57,57.2,54,54.4,34356
OPTOCIRCUI,20190813,4.55,4.8,4.25,4.3,282984
ORBTEXP,20190813,98.45,102.9,98,99.85,4262
ORICONENT,20190813,23,24,21.3,21.8,107993
ORIENTABRA,20190813,19,19.45,18.2,18.85,22000
ORIENTALTL,20190813,13.2,13.5,13.2,13.45,64176
ORIENTBANK,20190813,68.3,68.3,65.55,66.1,1137762
ORIENTBELL,20190813,121,130.85,120.85,124.45,13505
ORIENTCEM,20190813,92.8,92.8,87.2,88.65,59385
ORIENTELEC,20190813,166.25,173.7,160.1,164,1522001
ORIENTHOT,20190813,39.75,39.75,38.05,39,17576
ORIENTLTD,20190813,119,128.95,110,116.1,183
ORIENTPPR,20190813,25.85,26.05,22.55,22.85,861368
ORIENTREF,20190813,181.6,185,174.1,183.75,39253
ORISSAMINE,20190813,628.55,630.25,611.95,618.4,2995
ORTEL,20190813,1,1,0.95,0.95,16214
ORTINLABSS,20190813,10.1,10.35,9.9,9.95,7338
OSWALAGRO,20190813,8,8.15,7.1,7.95,40506
PAEL,20190813,2.5,2.5,2.5,2.5,15
PAGEIND,20190813,18188.8,18629.5,17533,17990.4,38907
PAISALO,20190813,415.05,415.05,398,402.5,10033
PALASHSECU,20190813,42,43,41,41.8,1117
PALREDTEC,20190813,20.9,20.9,19.3,19.3,2156
PANACEABIO,20190813,160.95,160.95,150.15,151.35,34363
PANAMAPET,20190813,73.85,80.7,71.75,75,27163
PAPERPROD,20190813,245,245,228.1,230.1,24068
PARABDRUGS,20190813,0.5,0.5,0.5,0.5,5772
PARACABLES,20190813,9.5,11.45,9.5,10.9,177427
PARAGMILK,20190813,184,184,172.85,174.05,218182
PARSVNATH,20190813,3.6,3.6,3.3,3.3,90973
PATELENG,20190813,11.6,11.6,10.8,11.1,72917
PATINTLOG,20190813,21.1,21.1,21.1,21.1,4510
PATSPINLTD,20190813,6.5,6.5,6.15,6.25,1158
PCJEWELLER,20190813,33.95,35.45,32.2,34.15,11943844
PDMJEPAPER,20190813,11.5,11.7,11.25,11.35,22397
PDPL,20190813,3.6,3.6,3.4,3.4,1396
PDSMFL,20190813,343.4,343.4,326,328,1003
PEARLPOLY,20190813,9.2,10,9.2,10,126
PEL,20190813,1781.65,1804,1714,1723.9,1009863
PENIND,20190813,24.1,25,24,24.5,42449
PENINLAND,20190813,5.1,5.15,4.9,4.95,79442
PERSISTENT,20190813,540,540,530,531.7,19983
PETRONENGG,20190813,7.8,7.8,7.8,7.8,652
PETRONET,20190813,240.7,241.7,237.25,240.3,2144047
PFC,20190813,110,110.1,103.25,104.05,7982804
PFIZER,20190813,3025,3095.65,2946.05,3064.4,30309
PFOCUS,20190813,41.25,41.4,35.45,36.6,18986
PFS,20190813,12.1,12.6,11.9,12.25,346079
PGEL,20190813,47.7,52.5,46.15,47.45,232058
PGHH,20190813,10400,10400,10230,10293.2,2368
PGHL,20190813,4626.1,4672.45,4541,4559.95,11519
PGIL,20190813,145,150,144.95,145,2213
PHILIPCARB,20190813,116.5,120.5,116.2,119.65,392123
PHOENIXLTD,20190813,635.5,662.75,635.5,650.6,18715
PIDILITIND,20190813,1349,1371,1337.3,1344.1,733999
PIIND,20190813,1125,1129.7,1114,1116.65,153255
PILANIINVS,20190813,1998,1998,1890.05,1914.5,2491
PILITA,20190813,8.55,8.55,7.75,7.75,64580
PIONDIST,20190813,112.2,116.2,112.1,112.8,734
PIONEEREMB,20190813,22,24.55,22,23.95,71325
PIRPHYTO,20190813,23.3,23.3,23.3,23.3,1126
PITTIENG,20190813,38.05,38.05,35.05,35.45,18558
PKTEA,20190813,109.5,109.5,109.25,109.25,740
PLASTIBLEN,20190813,184,187,176.05,179.9,3068
PNB,20190813,66.7,67.55,65.05,65.35,17405138
PNBGILTS,20190813,37.55,37.75,36.3,36.7,229788
PNBHOUSING,20190813,723,730,701.1,709.4,113294
PNC,20190813,14.5,15.9,13.3,14.75,11627
PNCINFRA,20190813,202.7,209.8,197.2,202.45,184888
PODDARHOUS,20190813,310,310.65,281.15,281.15,52909
PODDARMENT,20190813,149.8,156,148,152.2,2456
POKARNA,20190813,135.9,140.85,132.25,133.3,40126
POLYCAB,20190813,584.85,584.85,562.55,564.8,27197
POLYMED,20190813,175,179.05,174.45,177.05,3888
POLYPLEX,20190813,490.1,494,480.55,488.7,52071
PONNIERODE,20190813,101.5,108.5,100,100.75,531
POWERGRID,20190813,200.45,205.4,196.75,202,4251427
POWERMECH,20190813,870.1,870.1,809.4,821.05,11011
PPAP,20190813,170.1,171.8,165,165.65,3775
PPL,20190813,66.5,66.5,64.3,64.3,10523
PRABHAT,20190813,65.55,66.15,63.65,64.05,22805
PRAENG,20190813,6.4,6.95,6.4,6.75,9334
PRAJIND,20190813,107.15,108.5,103,103.75,506572
PRAKASH,20190813,39,41,37.15,40.25,581311
PRAKASHSTL,20190813,0.25,0.25,0.2,0.2,5202
PRAXIS,20190813,68.4,68.4,59.35,61.15,10176
PRECAM,20190813,45,45,41,41.95,1995
PRECOT,20190813,30.5,31.95,30,31,1838
PRECWIRE,20190813,151.05,155,151.05,153.65,4647
PREMEXPLN,20190813,170.4,170.4,160.3,162.75,8441
PREMIER,20190813,2.45,2.45,2.45,2.45,510
PREMIERPOL,20190813,20.05,22.9,20.05,21.5,1085
PRESSMN,20190813,23.35,23.4,21.4,22.4,5880
PRESTIGE,20190813,282.15,288.15,281.1,282.9,35079
PRICOLLTD,20190813,29.05,29.2,27.45,28.25,120137
PRIMESECU,20190813,37.05,37.75,36.6,36.7,1106
PROSEED,20190813,0.3,0.35,0.3,0.3,2601
PROVOGE,20190813,0.9,0.9,0.8,0.85,182996
PROZONINTU,20190813,18,19.05,17.55,18.2,14700
PRSMJOHNSN,20190813,81,83.35,79.1,79.55,72656
PSB,20190813,23.15,23.45,22.5,22.65,24633
PSL,20190813,0.75,0.75,0.7,0.7,15892
PSPPROJECT,20190813,496.8,517.5,474,514.05,25809
PSUBNKBEES,20190813,285.89,288.35,278.89,279.25,2871
PTC,20190813,60,60.3,58,58.5,558663
PTL,20190813,34.75,34.75,33.5,33.55,6487
PUNJABCHEM,20190813,481,491,460,465.65,23547
PUNJLLOYD,20190813,1.25,1.25,1.15,1.2,386694
PURVA,20190813,61.8,61.8,58.5,59.25,29814
PVR,20190813,1422.6,1451.95,1345.25,1404.3,1420850
QGOLDHALF,20190813,1631,1663,1631,1660.85,2828
QNIFTY,20190813,1134.5,1135.5,1118.5,1119.8,9
QUESS,20190813,467,475,455.55,458.55,102489
QUICKHEAL,20190813,123.35,124.9,117.65,119.55,92195
QUINTEGRA,20190813,0.55,0.55,0.5,0.5,7866
RADAAN,20190813,1.45,1.65,1.3,1.65,3210
RADICO,20190813,316.75,319.9,310.5,316.05,248497
RADIOCITY,20190813,43.1,43.1,38.4,40.9,146649
RAIN,20190813,85,85.25,81,82.25,431982
RAJESHEXPO,20190813,686.8,700.45,685.55,698.7,215615
RAJSREESUG,20190813,18.75,18.75,17.8,17.9,3857
RALLIS,20190813,161,161,157.75,159.1,80824
RAMANEWS,20190813,15.7,15.7,14.05,14.5,18415
RAMASTEEL,20190813,56.9,57.1,53.25,54.1,4090
RAMCOCEM,20190813,758,763.7,730,732.7,262435
RAMCOIND,20190813,179,181,177.15,179.15,7676
RAMCOSYS,20190813,194.95,194.95,182.05,184.05,8380
RAMKY,20190813,68.5,68.95,65,67.2,41383
RANASUG,20190813,2.3,2.3,2.15,2.15,153767
RANEENGINE,20190813,284.9,299,252.65,260.3,2902
RANEHOLDIN,20190813,875,908.2,875,887.9,3972
RATNAMANI,20190813,940,945,915,923.65,1898
RAYMOND,20190813,630.05,636.15,607.2,614.35,505663
RBL,20190813,554,554,506,513.85,13003
RBLBANK,20190813,387.25,389.45,367.45,371.15,4641256
RCF,20190813,45.8,45.8,44.5,44.7,486747
RCOM,20190813,1.35,1.35,1.25,1.25,20541994
RECLTD,20190813,143.7,146,139.95,140.8,5468612
REDINGTON,20190813,92.45,96.65,89.3,95.3,239694
REFEX,20190813,84.7,84.7,76.7,84.7,222986
RELAXO,20190813,430.8,433.95,422.55,423.6,49096
RELCAPITAL,20190813,49.05,51.15,44.85,45.95,20214744
RELCNX100,20190813,115.3,115.79,112.97,113.54,5534
RELCONS,20190813,45.6,48.99,45.11,48.29,4017
RELDIVOPP,20190813,28.58,28.63,27.92,28.22,1524
RELIANCE,20190813,1233.15,1302.8,1226,1274.75,47923444
RELIGARE,20190813,31.15,31.45,30.65,30.8,123498
RELINFRA,20190813,47.7,48.5,44.35,45.05,20379086
RELNV20,20190813,590,590,550.15,550.7,855
REMSONSIND,20190813,89,92.8,81.25,84.05,6723
RENUKA,20190813,7.4,7.4,7.15,7.15,188884
REPCOHOME,20190813,310.6,316.95,305.05,307,26178
REPRO,20190813,530,536.85,495.35,503.35,1536
RESPONIND,20190813,95,95,90.9,92,176587
RETFMID150,20190813,58.05,58.11,57,57.23,26812
REVATHI,20190813,347,351.1,334.35,334.7,856
RGL,20190813,268.95,279.8,256,261.15,4833
RHFL,20190813,7.7,7.7,7.15,7.15,426211
RICOAUTO,20190813,39.45,39.45,38.15,38.3,98637
RIIL,20190813,242,283.7,242,266.25,1726949
RITES,20190813,241.5,241.5,232,233.5,130417
RKDL,20190813,6.2,6.7,6.2,6.45,7953
RKFORGE,20190813,425.7,447.75,421.3,443.45,75746
RMCL,20190813,5.7,5.7,5.45,5.45,35986
RML,20190813,228.85,234,223.5,227.45,8117
RNAM,20190813,232,260,232,246.4,1478675
RNAVAL,20190813,1.8,1.8,1.8,1.8,321506
ROHITFERRO,20190813,1,1,1,1,6115
ROHLTD,20190813,64.35,66.7,59.05,61.6,37139
ROLLT,20190813,3,3,2.85,2.85,81175
ROLTA,20190813,6.15,6.15,6.15,6.15,221318
ROSSELLIND,20190813,52.9,53.9,49.6,52.05,35826
RPGLIFE,20190813,192,195,184,185.25,21857
RPOWER,20190813,3.75,3.85,3.55,3.6,9519025
RPPINFRA,20190813,79.85,79.9,72,73.8,4166
RRSLGETF,20190813,20.01,20.04,19.97,20,5937
RSSOFTWARE,20190813,16.4,17.3,16.4,16.9,9992
RSWM,20190813,121.4,121.4,114.5,116.55,8942
RSYSTEMS,20190813,42,43,41.55,41.55,1696
RTNINFRA,20190813,1.65,1.7,1.5,1.55,213035
RTNPOWER,20190813,1.3,1.3,1.2,1.2,535251
RUBYMILLS,20190813,154.5,158.45,147,151.05,4020
RUCHINFRA,20190813,2.25,2.25,2.25,2.25,10915
RUCHIRA,20190813,75.95,75.95,70.2,71.1,20439
RUCHISOYA,20190813,6.4,6.4,5.8,5.8,9542428
RUPA,20190813,190.6,195,185.7,188.3,16936
RUSHIL,20190813,161.25,169.1,161.05,169.1,6874
RVNL,20190813,26.25,26.3,24.55,24.7,2552382
SABTN,20190813,1.85,1.9,1.8,1.8,48231
SADBHAV,20190813,133.25,139.5,130,134.05,806168
SADBHIN,20190813,55,58.6,51,52.9,15553
SAGCEM,20190813,581.15,591.95,560.05,566.55,1511
SAIL,20190813,38,39.1,35.8,36.45,53609259
SAKAR,20190813,54,57.5,53.7,57.25,3113
SAKHTISUG,20190813,8.05,8.05,7.5,7.8,21931
SAKSOFT,20190813,281,284.95,268,270.15,13446
SAKUMA,20190813,10.65,10.65,9.9,9.9,443160
SALASAR,20190813,135.25,135.7,128.1,129.45,5941
SALONA,20190813,89.4,89.4,83.1,85.45,580
SALSTEEL,20190813,2.75,3,2.75,2.75,2837
SALZERELEC,20190813,115.15,115.9,108.3,113,4589
SAMBHAAV,20190813,3.2,3.2,2.9,3.05,44453
SANCO,20190813,16.45,16.7,15.9,16.5,13367
SANDESH,20190813,601.05,630.05,601.05,608.5,582
SANDHAR,20190813,250.6,250.6,236.35,239,8259
SANGAMIND,20190813,40.15,41.7,38,40.15,2806
SANGHIIND,20190813,57.25,60.95,56,56.4,112196
SANGHVIFOR,20190813,22.05,22.05,22.05,22.05,2458
SANGHVIMOV,20190813,94.15,94.95,87.65,93.2,14296
SANGINITA,20190813,74,78.8,74,78.2,47684
SANOFI,20190813,6200,6393,6185,6260.45,4116
SANWARIA,20190813,4,4.2,3.9,3.9,3495993
SARDAEN,20190813,178,179.65,171.05,171.9,21761
SAREGAMA,20190813,500,511,497,504.05,16376
SARLAPOLY,20190813,24.15,25,23.7,23.95,65168
SASKEN,20190813,540,540,503.6,509.3,1908
SASTASUNDR,20190813,100.1,100.1,100,100,951
SATHAISPAT,20190813,6.1,6.1,6.1,6.1,403
SATIA,20190813,645,659.55,626,631.2,6385
SATIN,20190813,279.95,281.25,272.6,276.9,29512
SBIETFQLTY,20190813,94,94,92.17,92.21,2607
SBILIFE,20190813,797.25,801.7,761.7,771.25,432634
SBIN,20190813,290.9,291.55,282.5,283.35,24231272
SCAPDVR,20190813,0.6,0.6,0.55,0.55,2371
SCHAEFFLER,20190813,4390,4426.9,4205.15,4244.25,11926
SCHAND,20190813,61.3,61.5,57,57.7,103091
SCHNEIDER,20190813,76.25,78.8,75.1,76.2,28204
SCI,20190813,27.8,27.8,26.4,26.75,396509
SDBL,20190813,129.85,129.85,121.2,125.5,6045
SEAMECLTD,20190813,392.95,402.5,353.05,360.15,17813
SELAN,20190813,151,151,147,149.1,7015
SELMCL,20190813,0.75,0.75,0.65,0.7,11384
SEPOWER,20190813,3,3,3,3,412
SEQUENT,20190813,70.5,71.75,69,69.7,129152
SESHAPAPER,20190813,869,880,860,862.65,1068
SETCO,20190813,16.45,16.45,15,15.15,54421
SETF10GILT,20190813,198.95,217,196.95,215.7,914
SETFGOLD,20190813,3351.4,3405,3351.35,3381.3,4535
SETFNIF50,20190813,114.49,114.49,111.71,111.94,325302
SETFNIFBK,20190813,292,292,280.5,281.25,7221
SETFNN50,20190813,271,279,263.72,263.86,18620
SETUINFRA,20190813,2.15,2.25,2.1,2.1,84414
SEYAIND,20190813,425,430,410.05,413.7,11203
SFL,20190813,1179.95,1179.95,1117,1134.15,2284
SGL,20190813,10.45,10.45,10.45,10.45,311
SHAHALLOYS,20190813,8.7,9,7.8,8.3,1027
SHAKTIPUMP,20190813,269.9,277.05,256,265.8,66139
SHALBY,20190813,85.7,86,81.25,82.15,18730
SHALPAINTS,20190813,68,71,67.5,68.75,21458
SHANKARA,20190813,265,270.9,255.75,260.35,19734
SHANTIGEAR,20190813,98.3,98.3,92.7,95.45,4933
SHARDACROP,20190813,306.35,306.35,286,297.7,11239
SHARDAMOTR,20190813,990.05,1038.1,950.1,981.6,1379
SHARIABEES,20190813,247.6,247.6,247,247,4
SHEMAROO,20190813,288,295,268.1,269.6,13582
SHILPAMED,20190813,349.85,349.85,325.65,332.55,29186
SHIRPUR-G,20190813,16.2,16.65,15.4,15.4,69454
SHIVAMAUTO,20190813,20.95,21.2,18.55,18.9,53172
SHIVAMILLS,20190813,35.3,42,35.3,35.65,129
SHIVATEX,20190813,113,124.95,107.5,112.35,2974
SHK,20190813,118.2,125.25,118.2,120.4,69345
SHOPERSTOP,20190813,409.95,409.95,385.3,394.95,14208
SHREECEM,20190813,20000.5,20078,19401.45,19698.75,94885
SHREEPUSHK,20190813,87.05,91.05,85.05,85.95,6140
SHREERAMA,20190813,4.4,4.5,4.35,4.4,9340
SHRENIK,20190813,57,63,56.5,57.65,360453
SHREYANIND,20190813,123,123,116.55,117.05,12101
SHREYAS,20190813,102.5,102.5,85,87.25,5003
SHRIPISTON,20190813,745.05,809,745.05,779,94
SHRIRAMCIT,20190813,1388.45,1436,1385.55,1413.7,1838
SHRIRAMEPC,20190813,8.05,9,8.05,8.65,227316
SHYAMCENT,20190813,3,3,2.55,2.55,30808
SICAGEN,20190813,21.55,21.55,20.8,20.85,8615
SICAL,20190813,34.05,34.15,33.95,33.95,16598
SIEMENS,20190813,1172,1174.45,1136.65,1142.05,420232
SIGIND,20190813,24.45,26.6,23.6,24.3,7732
SIL,20190813,14.25,14.25,13.75,14.25,11735
SILINV,20190813,155.8,156,148,149.5,735
SIMBHALS,20190813,6.35,6.5,6.35,6.45,9417
SIMPLEXINF,20190813,63.85,66.5,63,65,22206
SINTEX,20190813,2.35,2.4,2.3,2.4,937941
SIRCA,20190813,186,186,175.05,180.4,2373
SIS,20190813,811,821,809.6,816.1,2898
SITASHREE,20190813,0.35,0.35,0.3,0.35,15486
SITINET,20190813,1.8,1.9,1.8,1.9,224041
SIYSIL,20190813,247.9,247.9,240,240.6,3521
SJVN,20190813,24.85,24.9,24.3,24.4,1285223
SKFINDIA,20190813,1836.05,1859,1827.05,1850.1,2069
SKIL,20190813,6.05,6.1,5.65,5.95,17772
SKIPPER,20190813,53.7,53.75,50.55,52.2,25898
SKMEGGPROD,20190813,33.85,33.85,32.45,32.6,9526
SMARTLINK,20190813,90.2,90.2,90.2,90.2,686
SMLISUZU,20190813,575,582.95,570,578.85,3436
SMPL,20190813,0.3,0.3,0.25,0.3,520
SMSLIFE,20190813,421,443,390,393.05,16221
SMSPHARMA,20190813,47.5,50,46.2,47.05,77778
SNOWMAN,20190813,31.55,32.75,29.5,30.3,87273
SOBHA,20190813,530,530.5,493.7,500.7,222207
SOLARA,20190813,412,449,404.4,420.75,293861
SOLARINDS,20190813,1136,1136,1096.25,1111.95,10596
SOMANYCERA,20190813,324,324,302.2,308.1,8898
SOMICONVEY,20190813,12,12.35,11.25,11.7,1377
SONATSOFTW,20190813,339.7,339.95,326.55,333,195134
SORILINFRA,20190813,99.45,102.1,98.15,101.5,39324
SOTL,20190813,899.05,906.65,883.15,901.3,1054
SOUTHBANK,20190813,11.9,11.9,11.5,11.55,5685260
SOUTHWEST,20190813,15.45,15.45,15.45,15.45,1025
SPAL,20190813,231.45,247.75,225,232.1,4683
SPARC,20190813,155,162.75,154.1,160.85,866986
SPCENET,20190813,0.65,0.7,0.65,0.7,45
SPECIALITY,20190813,75,75,70.1,72.35,32067
SPENCERS,20190813,66.8,72.5,63.1,68.85,226450
SPENTEX,20190813,0.4,0.4,0.4,0.4,43235
SPIC,20190813,19.8,19.8,19.2,19.3,21080
SPICEMOBI,20190813,6.8,7.1,6.8,7.1,12861
SPLIL,20190813,33.25,34.95,32.25,33.25,25230
SPMLINFRA,20190813,12.3,12.5,11.75,12.45,6344
SPTL,20190813,4.1,4.1,4.1,4.1,800174
SPYL,20190813,0.25,0.3,0.2,0.3,28688
SREEL,20190813,150,164,150,160.15,17280
SREINFRA,20190813,11.25,11.7,11.1,11.15,514986
SRF,20190813,2907,2907,2802.85,2831.25,254696
SRHHYPOLTD,20190813,106,106,97.6,100.95,2544
SRIPIPES,20190813,171.1,171.1,166.9,168.35,26144
SRTRANSFIN,20190813,1038.95,1048.85,980.05,987.55,1073790
SSWL,20190813,775.05,797.85,775.05,783.6,4657
STAMPEDE,20190813,0.8,0.8,0.7,0.7,124971
STAR,20190813,420.8,422.75,414.35,417.15,946073
STARCEMENT,20190813,101.55,102.7,99.15,99.6,31752
STARPAPER,20190813,94,95,89.15,90.25,29939
STCINDIA,20190813,87.2,87.3,82.95,84.2,41860
STEELCITY,20190813,32,32,28,29.6,4138
STEELXIND,20190813,11.8,12.3,11.35,11.55,2586
STEL,20190813,73.85,73.85,71,71,2124
STERTOOLS,20190813,164.9,168.8,160.55,165.1,6419
STRTECH,20190813,140,144.75,138.5,139.5,827069
SUBCAPCITY,20190813,6.5,6.5,6.5,6.5,2000
SUBEX,20190813,5.4,5.4,5.3,5.35,943488
SUBROS,20190813,197.2,197.2,183.95,191.5,94113
SUDARSCHEM,20190813,322,335.1,322,326.25,399136
SUJANAUNI,20190813,0.15,0.2,0.15,0.15,73714
SUMEETINDS,20190813,2.9,3.05,2.85,2.9,66847
SUMIT,20190813,23.75,23.75,20.5,23.5,83278
SUMMITSEC,20190813,470,499,416,423.1,567
SUNCLAYLTD,20190813,2089,2093.55,1902,1940.65,1548
SUNDARAM,20190813,1.4,1.45,1.35,1.45,125126
SUNDARMFIN,20190813,1570,1659,1515.6,1621.45,49197
SUNDARMHLD,20190813,74.65,77.9,74.6,76.05,24910
SUNDRMBRAK,20190813,274.9,290,270.5,271.5,3471
SUNDRMFAST,20190813,420,426.2,412,414.05,24536
SUNFLAG,20190813,28,28,25.45,26.3,62353
SUNPHARMA,20190813,421.5,444.5,420.75,439.25,13211835
SUNTECK,20190813,428.35,445.95,422.1,439.2,126215
SUNTV,20190813,450,454.9,418.3,422.4,3075934
SUPERHOUSE,20190813,62.75,63.55,60.5,61,2115
SUPERSPIN,20190813,4.25,4.6,4.1,4.2,4641
SUPPETRO,20190813,190.95,195,187.05,192.85,5422
SUPRAJIT,20190813,150,152,146.15,150.4,19797
SUPREMEIND,20190813,1089.7,1095.75,1070.1,1089.4,37963
SUPREMEINF,20190813,17.4,18,16.55,16.95,7358
SURANASOL,20190813,6.3,6.4,5.95,6.3,10165
SURANAT&P,20190813,3.95,3.95,3.8,3.8,4813
SURYALAXMI,20190813,22.05,22.05,21.3,21.35,3265
SURYAROSNI,20190813,177.45,177.5,168,170.1,31469
SUTLEJTEX,20190813,28,29,28,28.35,6618
SUVEN,20190813,236.9,236.9,228.1,232.55,95921
SUZLON,20190813,4.5,4.6,4.15,4.25,10989780
SWANENERGY,20190813,101.9,104,98.9,101.25,230660
SWARAJENG,20190813,1075.1,1100,1030,1047.65,3566
SWELECTES,20190813,189,189,180.05,180.05,1240
SYMPHONY,20190813,1256,1256,1223,1229.55,4231
SYNCOM,20190813,0.95,1.05,0.95,1,14594
SYNDIBANK,20190813,32.05,32.4,31.6,31.75,600980
SYNGENE,20190813,312.1,314.25,307,308.95,21434
TAINWALCHM,20190813,54.7,60.15,54.7,60.15,6391
TAJGVK,20190813,166.95,166.95,128.4,128.8,220564
TAKE,20190813,102,102.85,100.5,101.45,93131
TALBROAUTO,20190813,105,122.2,103,108.2,11744
TALWALKARS,20190813,12.05,12.05,12.05,12.05,20814
TALWGYM,20190813,22.05,22.05,22.05,22.05,7175
TANLA,20190813,54.7,54.7,50.35,50.55,222196
TARAJEWELS,20190813,0.75,0.75,0.65,0.7,21015
TARAPUR,20190813,4.95,5.05,4.95,5.05,456
TARMAT,20190813,26.35,26.65,25.7,25.95,1174
TASTYBITE,20190813,8517,8579.25,8449.7,8535.75,271
TATACHEM,20190813,570,570.15,543,553.15,1269481
TATACOFFEE,20190813,73.2,73.5,72,72.6,106891
TATACOMM,20190813,460,461.8,441,443.45,73788
TATAELXSI,20190813,631.55,633,606.3,610.85,819803
TATAGLOBAL,20190813,264.5,268.1,261.8,263.6,1060200
TATAINVEST,20190813,825,834.9,800.15,809.85,9073
TATAMETALI,20190813,492,505.05,492,501.05,8517
TATAMOTORS,20190813,123.8,126.3,121,121.95,35498118
TATAMTRDVR,20190813,59.2,60.35,57.35,57.7,5362144
TATAPOWER,20190813,58,58,55.4,55.75,9698903
TATASPONGE,20190813,442.2,452,435,438.05,35607
TATASTEEL,20190813,361.7,367.6,345.35,348.7,14782051
TATASTLBSL,20190813,22.85,22.85,21.5,21.6,637834
TBZ,20190813,33.5,35.9,33.5,34.4,69450
TCI,20190813,262.1,266,259.5,262.6,7916
TCIDEVELOP,20190813,340.05,347.1,340.05,347.05,76
TCIEXP,20190813,604.8,604.8,576,584.25,9278
TCIFINANCE,20190813,10.75,10.75,9.45,9.8,6958
TCNSBRANDS,20190813,695.75,695.75,652.05,684,6529
TCPLPACK,20190813,301.8,301.8,284.5,289,4721
TCS,20190813,2245,2246.25,2194.3,2199.45,1647281
TDPOWERSYS,20190813,139.9,140,133.75,134.65,6954
TEAMLEASE,20190813,2699,2706.2,2615,2638.7,1296
TECHIN,20190813,2.9,2.9,2.9,2.9,583
TECHM,20190813,661.1,662.5,636,639.15,2716622
TECHNOE,20190813,251.5,258.6,245.05,248.55,6677
TECHNOFAB,20190813,14.85,14.85,13.45,13.45,8348
TEJASNET,20190813,93,93,87.45,89.2,53779
TERASOFT,20190813,35.15,35.9,32.2,34.25,29762
TEXINFRA,20190813,39.5,39.55,33.25,34.8,11440
TEXMOPIPES,20190813,16.5,16.55,15.15,15.35,79868
TEXRAIL,20190813,52.7,52.95,48.4,49.5,185314
TFCILTD,20190813,69.8,71.4,67,67.95,456204
TFL,20190813,4.15,4.15,3.9,4,3337
TGBHOTELS,20190813,4.55,4.75,4.5,4.55,3835
THANGAMAYL,20190813,305.05,305.05,295.7,295.8,2982
THEINVEST,20190813,135,140,130,136.75,4676
THEMISMED,20190813,188.75,188.75,185.2,188.75,4412
THERMAX,20190813,1099.95,1099.95,1056.65,1062.9,14191
THOMASCOOK,20190813,178,179,166,169.6,315602
THOMASCOTT,20190813,8.7,8.7,8.7,8.7,1
THYROCARE,20190813,475,479.9,462.5,466.75,37644
TI,20190813,13.3,13.55,12.9,13.35,29015
TIDEWATER,20190813,4682,4798,4680,4758.65,659
TIIL,20190813,338.4,358.4,320,324.05,1998
TIINDIA,20190813,356,356,342,349.85,776067
TIJARIA,20190813,12.65,13.2,11.35,11.95,16098
TIL,20190813,199,199,191.25,193.55,3823
TIMESGTY,20190813,31.15,35.85,31.15,35.85,3155
TIMETECHNO,20190813,66,70.3,64.1,69.2,457211
TIMKEN,20190813,729,734,680,693.3,73440
TINPLATE,20190813,108,108,104.5,105.65,124752
TIPSINDLTD,20190813,57,65.4,54.5,65.4,16383
TIRUMALCHM,20190813,62.5,62.75,61.5,61.75,94544
TITAN,20190813,1070,1088.5,1056.1,1063.85,3293100
TMRVL,20190813,9.95,10.45,9.8,10.4,28731
TNPETRO,20190813,33.45,34.1,33.1,33.25,33711
TNPL,20190813,163,163.9,158,158.55,17545
TNTELE,20190813,1.45,1.45,1.45,1.45,25
TOKYOPLAST,20190813,50.3,51.8,47.8,51.8,2191
TORNTPHARM,20190813,1630,1663.1,1595,1653.95,477303
TORNTPOWER,20190813,288,296,282,285.1,1518073
TPLPLASTEH,20190813,115.1,115.1,105,106.4,5695
TREEHOUSE,20190813,5.6,5.65,5.05,5.05,46055
TREJHARA,20190813,11.4,11.45,11.4,11.4,3456
TRENT,20190813,451.5,454.45,445,448.6,128381
TRF,20190813,93.2,93.9,90.1,90.2,7399
TRIDENT,20190813,58,58,54.7,55.1,338279
TRIGYN,20190813,52,57.75,50.8,53.3,294251
TRIL,20190813,9.05,9.3,8.9,8.95,10887
TRITURBINE,20190813,98.6,102.25,97,100.2,41078
TRIVENI,20190813,51.55,54.5,50,50.4,391628
TTKHLTCARE,20190813,493.7,500,472,475.4,1708
TTKPRESTIG,20190813,6017.65,6310,6017.65,6245.1,10257
TTL,20190813,36,36.95,33.85,35.7,8787
TTML,20190813,2.75,2.85,2.75,2.75,750448
TV18BRDCST,20190813,20.7,23.4,20.5,21.8,5961059
TVSELECT,20190813,132,133.85,126.25,126.55,37929
TVSMOTOR,20190813,388.55,389.55,365.5,368.7,1451202
TVSSRICHAK,20190813,1615,1690,1556.35,1622.45,4685
TVTODAY,20190813,315,315,303.65,312.2,77185
TVVISION,20190813,1.7,1.7,1.7,1.7,20
TWL,20190813,39.8,42.25,37.55,39.8,610739
UBL,20190813,1380,1381.3,1352,1360.95,241388
UCALFUEL,20190813,125,125,115.15,116.95,3469
UCOBANK,20190813,16,16,15.5,15.55,344832
UFLEX,20190813,225.1,226.8,220.2,223.05,44244
UFO,20190813,160,165.05,154,155.65,43092
UGARSUGAR,20190813,12.35,12.55,11.95,12.2,53677
UJAAS,20190813,4.9,4.9,4.55,4.55,80616
UJJIVAN,20190813,292.15,295.4,285.05,287.7,1651918
ULTRACEMCO,20190813,4284.8,4285.3,4160.55,4181.15,413182
UMANGDAIRY,20190813,46.9,46.9,44.6,44.9,17515
UMESLTD,20190813,1.2,1.2,1.2,1.2,201
UNICHEMLAB,20190813,178,181.45,174.5,179.4,42230
UNIENTER,20190813,69.25,72.35,57.2,60.25,26192
UNIONBANK,20190813,64.55,65.5,62.6,62.95,6934344
UNIPLY,20190813,46.05,47.4,45.9,46.45,125536
UNITECH,20190813,1,1,0.9,0.95,1857592
UNITEDBNK,20190813,9.5,9.8,9.4,9.6,241560
UNITEDTEA,20190813,260.05,267,253,253.5,318
UNIVCABLES,20190813,159.95,163.85,151.55,153.25,25681
UPL,20190813,532,542.75,497.85,503.1,4193917
URJA,20190813,2.5,2.55,2.4,2.45,534479
USHAMART,20190813,26.2,27.1,25.3,25.7,223479
UTINEXT50,20190813,268.7,268.7,264,268,286
UTINIFTETF,20190813,1170.35,1175.55,1158.65,1158.65,321
UTISENSETF,20190813,429.5,429.5,393.01,396,433
UTISXN50,20190813,302,302,298,300.98,201
UTTAMSTL,20190813,7.85,8.3,7.75,7.8,41826
UTTAMSUGAR,20190813,100.5,100.5,92,93,93487
UVSL,20190813,0.05,0.1,0.05,0.05,10750023
V2RETAIL,20190813,128.8,129,124.05,125.35,28784
VADILALIND,20190813,545.75,545.75,535,539.1,2485
VAIBHAVGBL,20190813,838.9,847,823,827.7,22713
VAKRANGEE,20190813,35.85,37.65,35.25,35.7,3348130
VARDHACRLC,20190813,41.75,41.8,36.1,36.95,32461
VARDMNPOLY,20190813,2.95,3.2,2.9,3.15,3485
VARROC,20190813,448,448.45,429.6,433.3,25273
VASCONEQ,20190813,11.85,12.1,11.35,11.85,119761
VASWANI,20190813,7.75,7.8,7,7.2,6094
VBL,20190813,615.5,634.9,604.25,631.5,76411
VEDL,20190813,138,142.9,136.45,139.75,12052449
VENKEYS,20190813,1404.75,1404.75,1322.15,1327,42036
VENUSREM,20190813,26.95,26.95,22.5,23.35,85092
VESUVIUS,20190813,936,950.4,906.05,915.55,3852
VETO,20190813,57.6,57.6,52.4,53.9,9146
VGUARD,20190813,226.65,228.85,225,225.2,197793
VHL,20190813,1411,1435.05,1350.05,1384.05,163
VICEROY,20190813,1.3,1.35,1.25,1.3,7765
VIDHIING,20190813,57.5,58.5,55.7,56.75,23676
VIJIFIN,20190813,0.45,0.5,0.4,0.45,289072
VIKASECO,20190813,4.7,4.85,4.6,4.6,162716
VIKASMCORP,20190813,3.2,3.4,2.85,2.9,782726
VIMTALABS,20190813,103.1,109.2,102.3,102.95,16445
VINATIORGA,20190813,2068.95,2139,2048.05,2085.65,47957
VINDHYATEL,20190813,860,860,791.25,801.8,21872
VINYLINDIA,20190813,62.85,63.75,62,63.5,2126
VIPCLOTHNG,20190813,14.9,14.9,13,13.2,36483
VIPIND,20190813,399.95,399.95,392.1,395.6,94788
VIPULLTD,20190813,37,37,32.95,33.85,321717
VISAKAIND,20190813,302,305.9,284.05,287.8,29471
VISASTEEL,20190813,5.05,5.3,5,5,37512
VISESHINFO,20190813,0.1,0.1,0.05,0.05,1035358
VISHNU,20190813,125,130.6,120,121.05,2429
VIVIDHA,20190813,0.25,0.3,0.25,0.25,40036
VIVIMEDLAB,20190813,16.5,17.75,15.95,16.35,51408
VLSFINANCE,20190813,45,46.9,42.3,43.1,8697
VMART,20190813,1899,1899,1759.1,1770,6937
VOLTAMP,20190813,982.6,1010,982,999.3,1977
VOLTAS,20190813,606.25,611,579.1,585.1,1050836
VRLLOG,20190813,266.5,266.5,245.5,246.95,39974
VSSL,20190813,86,86,77.9,78.95,15764
VSTIND,20190813,3430,3470,3415.1,3448.4,27747
VSTTILLERS,20190813,950,965,945.05,958,9896
VTL,20190813,921.65,968.95,901.25,924.95,20417
WABAG,20190813,278,278,271.1,272.5,74536
WABCOINDIA,20190813,6123,6123,6035.05,6051.9,14373
WALCHANNAG,20190813,64.4,71.15,63.95,64.7,630173
WANBURY,20190813,13.6,15,13.6,13.6,808
WEBELSOLAR,20190813,20.8,21,20.55,21,58526
WEIZFOREX,20190813,377.05,377.1,355.05,357.7,554
WEIZMANIND,20190813,28,31,27.2,28.8,2891
WELCORP,20190813,116.75,120.7,113,113.8,235875
WELENT,20190813,102,103.2,97,97.6,131003
WELINV,20190813,146,155.9,146,150.5,51
WELSPUNIND,20190813,49.45,49.55,47.75,48,564384
WENDT,20190813,2094.25,2179.95,2083.3,2087.55,119
WHEELS,20190813,614.95,614.95,580,586.2,1891
WHIRLPOOL,20190813,1544.8,1560.6,1503.6,1529.2,80808
WILLAMAGOR,20190813,17.15,17.15,16.35,16.55,2900
WINDMACHIN,20190813,20.3,21.3,20.3,20.9,7381
WIPL,20190813,87.5,87.5,87.5,87.5,1
WIPRO,20190813,264.9,264.9,258,258.5,2190450
WOCKPHARMA,20190813,296.9,296.9,284.5,287.45,284055
WONDERLA,20190813,254,261.9,249,251.05,21507
WSI,20190813,0.6,0.6,0.6,0.6,134
WSTCSTPAPR,20190813,222.05,248.85,215,235.85,216082
XCHANGING,20190813,48,50.5,45.45,49.95,10740
XELPMOC,20190813,59.5,65.95,55,62.45,4939
XLENERGY,20190813,0.6,0.65,0.6,0.65,1001
XPROINDIA,20190813,26,26.5,24,25.9,3241
YESBANK,20190813,84,84.2,72.85,73.6,206712601
ZEEL,20190813,328.7,337.5,325.8,327.3,8077371
ZEELEARN,20190813,20.75,20.75,20.05,20.1,51940
ZEEMEDIA,20190813,11.2,11.2,10.65,10.8,415055
ZENITHBIR,20190813,0.3,0.35,0.3,0.3,24929
ZENITHEXPO,20190813,44.95,44.95,39.85,40.85,1743
ZENSARTECH,20190813,219.5,222.55,210,212.3,15486
ZENTEC,20190813,57,58.7,56.2,57.35,20818
ZICOM,20190813,0.9,0.95,0.85,0.95,13244
ZODIACLOTH,20190813,190,191.9,187,187.35,2361
ZODJRDMKJ,20190813,26.55,28.8,25.65,25.65,16
ZUARI,20190813,116.45,116.45,104.5,105.1,28772
ZUARIGLOB,20190813,70.2,71.8,67.2,68.7,18419
ZYDUSWELL,20190813,1533.8,1549.35,1493,1511.45,5415
NSENIFTY,20190813,11139.40,11145.90,10901.60,10925.85,624634647,0
NIFTYJUNIOR,20190813,26228.30,26228.90,25583.05,25636.10,404567265,0
NIFTYMIDCAPLIQ15,20190813,3821.45,3823.70,3674.05,3681.80,75307051,0
NSE100,20190813,11248.00,11253.20,11004.90,11027.40,1034564056,0
NIFTY200,20190813,5745.70,5748.20,5620.45,5631.25,1377406152,0
NSE500,20190813,9066.35,9070.20,8874.85,8890.10,1550222284,0
NSEMIDCAP150,20190813,5807.85,5809.05,5685.15,5692.85,351705304,0
MIDCAP50,20190813,4341.00,4341.60,4203.25,4210.05,254648759,0
NSEMIDCAP,20190813,15961.40,15966.15,15579.35,15601.75,342842096,0
NIFTYSMALLCAP250,20190813,-,-,-,4480.60,-,0
NIFTYSMALLCAP50,20190813,-,-,-,2596.55,-,0
NSESMLCAP100,20190813,5521.70,5526.65,5407.55,5412.95,-,0
NIFTYLARGEMIDCAP250,20190813,-,-,-,5438.31,1386269360,0
NIFTYMIDSMALLCAP400,20190813,-,-,-,5260.40,-,0
NIFTYAUTO,20190813,7137.25,7137.25,6840.30,6855.75,99501359,0
BANKNIFTY,20190813,28356.80,28358.85,27683.50,27729.10,335809590,0
NIFTYFINSERVICE,20190813,12729.25,12737.40,12373.75,12394.00,122491910,0
NIFTYFMGC,20190813,29285.55,29292.30,28643.80,28728.50,36596139,0
NSEIT,20190813,15809.25,15822.40,15379.60,15424.40,18332921,0
NIFTYMEDIA,20190813,1822.65,1865.00,1790.50,1811.55,60167708,0
NIFTYMETAL,20190813,2381.85,2410.75,2350.05,2355.90,140378237,0
NIFTYPHARMA,20190813,7909.30,7984.85,7789.15,7851.95,32144659,0
NIFTYPVTBANK,20190813,15820.90,15823.10,15422.15,15447.65,272358787,0
NIFTYPSUBANK,20190813,2599.90,2616.00,2519.20,2526.90,85879252,0
NIFTYREALTY,20190813,265.40,266.75,261.30,263.00,13506356,0
NIFTYCOMMODITIES,20190813,3160.45,3173.60,3093.70,3104.20,296288927,0
NIFTYCONSUMPTION,20190813,4613.90,4615.40,4508.60,4514.55,85612642,0
NIFTYCPSE,20190813,1947.70,1948.10,1872.80,1883.30,96583982,0
NIFTYENERGY,20190813,14438.70,14698.50,14357.95,14423.95,165090902,0
NIFTY100ESG,20190813,-,-,-,2037.11,806025983,0
NIFTY100ENHESG,20190813,-,-,-,2065.81,770749178,0
NIFTYINFRA,20190813,3054.65,3059.50,2953.80,2958.60,350765332,0
NIFTYMNC,20190813,12240.20,12240.20,12009.65,12024.05,53242170,0
NIFTYPSE,20190813,3114.80,3117.50,3032.85,3045.20,229194138,0
NIFTYSMEEMERGE,20190813,-,-,-,1364.21,646100,0
NIFTYSERVSECTOR,20190813,16055.70,16071.65,15607.10,15640.05,453922321,0
NIFTYSHARIAH25,20190813,-,-,-,3914.89,102320106,0
NIFTY50SHARIAH,20190813,-,-,-,2376.10,91378813,0
NIFTY500SHARIAH,20190813,-,-,-,2780.52,293639279,0
NIFTYABGROUP,20190813,-,-,-,2794.02,180023805,0
NIFTYMAHINDRA,20190813,-,-,-,8904.59,7997995,0
NIFTYTATA,20190813,-,-,-,6716.25,75878620,0
NIFTYTATA25CAP,20190813,-,-,-,4294.35,69063947,0
NIFTYABGROUP,20190813,-,-,-,2794.02,180023805,0
NIFTYLIQ15,20190813,3495.90,3500.40,3402.75,3414.35,390741443,0
NIFTY500VALUE50,20190813,-,-,-,3543.03,410441976,0
NIFTYALPHALOWVOL30,20190813,-,-,-,11195.70,170088772,0
NIFTYQUALLOWVOL30,20190813,-,-,-,7829.66,75471688,0
NIFTYALPHAQUALLOWVOL30,20190813,-,-,-,8899.98,125452527,0
NIFTYALPHAQUALVALLOWVOL30,20190813,-,-,-,6891.96,164671771,0
NIFTY50EQUALWEIGHT,20190813,11505.50,11511.55,11254.70,11276.60,624634647,0
NIFTY100EQUALWEIGHT,20190813,12285.40,12289.05,11998.05,12018.70,1034564056,0
NIFTY100LOWVOL30,20190813,8543.75,8546.65,8353.95,8369.05,151880441,0
NSEDEFTY,20190813,-,-,-,5303.75,-,0
NIFTY50DIVPOINT,20190813,85.70,85.70,85.70,85.70,-,0
NIFTYDIVOPPS50,20190813,2498.25,2498.95,2444.35,2449.25,304286816,0
NIFTYALPHA50,20190813,11963.20,11963.50,11661.95,11683.65,187261075,0
NIFTY50ARBITRAGE,20190813,-,-,-,1845.61,-,0
NIFTY50FUTINDEX,20190813,-,-,-,3739.78,-,0
NIFTY50FUTTRINDEX,20190813,-,-,-,10968.96,-,0
NIFTYHIGHBETA50,20190813,-,-,-,1277.34,671070435,0
NIFTYLOWVOL50,20190813,-,-,-,9627.45,193389756,0
NIFTY200QUALITY30,20190813,-,-,-,9110.80,-,0
NIFTY50VALUE20,20190813,5216.40,5239.35,5139.85,5154.90,398138841,0
NIFTYGROWSECT15,20190813,5729.45,5730.15,5572.50,5581.15,241967132,0
NIFTY50TR2XLEV,20190813,5887.75,5892.80,5640.35,5662.60,-,0
NIFTY50PR2XLEV,20190813,4555.00,4558.90,4363.50,4380.70,-,0
NIFTY50TR1XINV,20190813,365.65,373.40,365.50,372.70,-,0
NIFTY50PR1XINV,20190813,415.70,424.50,415.50,423.70,-,0
NIFTY-GS-COMPSITE,20190813,2035.02,2035.62,2028.52,2030.19,-,0
NIFTY-GS-4-8YR,20190813,2110.74,2110.74,2103.32,2105.23,-,0
NIFTY-GS-8-13YR,20190813,2004.99,2005.86,1998.75,2000.26,-,0
NIFTY-GS-10YR,20190813,1854.93,1854.93,1848.49,1850.86,-,0
NIFTY-GS-10YR-CLN,20190813,961.58,961.58,958.23,959.47,-,0
NIFTY-GS-11-15YR,20190813,2132.67,2135.44,2125.16,2127.70,-,0
NIFTY-GS-15YRPLUS,20190813,2329.74,2333.18,2323.04,2318.25,-,0
VIX,20190813,15.85,18.01,15.12,17.78,0,0