You are on page 1of 28

20MICRONS,20170601,36.6,38.7,36.6,38.

15,54975
3IINFOTECH,20170601,4.65,4.9,4.55,4.65,2097958
3MINDIA,20170601,13972.95,14078.9,13600.35,13728.7,2253
63MOONS,20170601,67.2,70.35,67.2,69.65,43550
8KMILES,20170601,574.65,606.9,571.6,591.65,122107
A2ZINFRA,20170601,40.45,41.9,40,40.9,712458
AARTIDRUGS,20170601,485,493.9,483.15,487.85,6804
AARTIIND,20170601,882,897.7,867.2,871.5,31736
AARVEEDEN,20170601,61.95,62.75,61,61.6,6429
ABAN,20170601,177,182.95,177,181.55,699043
ABB,20170601,1458.6,1467.4,1440,1448.4,22382
ABBOTINDIA,20170601,4126,4202.4,4126,4193.55,13373
ABFRL,20170601,178,180.4,171.2,172.3,518582
ABIRLANUVO,20170601,1677.2,1701,1673.8,1692.9,179554
ABMINTLTD,20170601,95.1,95.1,90.35,90.35,3
ACC,20170601,1632.2,1664.3,1631.65,1658.1,415312
ACCELYA,20170601,1311.5,1385,1302,1337.9,1231
ACE,20170601,64.55,67.5,64,65.9,308828
ADANIENT,20170601,117.2,118.7,116.25,116.75,5578850
ADANIPORTS,20170601,337.6,351.95,337.6,349.2,3447544
ADANIPOWER,20170601,27.75,28.35,26.75,26.95,7640715
ADANITRANS,20170601,121.8,127.05,121.7,127.05,2285171
ADFFOODS,20170601,273.35,278.95,269.1,271.25,70450
ADHUNIK,20170601,5.75,5.95,5.45,5.6,87887
ADHUNIKIND,20170601,105,105,102.05,103,35741
ADLABS,20170601,76.35,76.95,74.9,75.25,150896
ADORWELD,20170601,326.75,326.75,315.1,317.6,1298
ADSL,20170601,25.75,25.8,24.85,25.4,19935
ADVANIHOTR,20170601,53.6,55.95,53.2,54.2,3941
ADVENZYMES,20170601,373.95,378.1,359,362.15,373688
AEGISCHEM,20170601,214.45,219.45,210.25,216.6,779787
AFL,20170601,55.2,56,54.75,54.95,14153
AGARIND,20170601,700,720,700,710,3065
AGCNET,20170601,114,116,111,111.7,5775
AGRITECH,20170601,51.9,51.9,47.5,48.3,26249
AHLEAST,20170601,285.55,297,283,290,1891
AHLUCONT,20170601,350.1,355,345,349.9,168939
AHLWEST,20170601,186,188.9,183.2,183.45,690
AIAENG,20170601,1464,1464,1425,1443.85,40061
AIFL,20170601,405.75,411.85,403.5,405.05,60853
AJANTPHARM,20170601,1569,1615.4,1560,1606.4,103525
AJMERA,20170601,245.5,250,244.5,246.6,72797
AKSHARCHEM,20170601,760,772,740.1,744.7,15715
AKSHOPTFBR,20170601,19.15,19.3,18.95,19.1,383391
AKZOINDIA,20170601,1819,1819.85,1790,1800.4,2352
ALANKIT,20170601,28.3,29.2,27.5,28.4,8925159
ALBERTDAVD,20170601,323,327.45,315,316.55,12704
ALBK,20170601,70.4,71.5,69.5,71.05,5023421
ALCHEM,20170601,16.7,17.4,16.7,16.95,12345
ALEMBICLTD,20170601,41.45,42.6,41.15,41.85,304664
ALICON,20170601,496.4,505,483,498.65,12283
ALKALI,20170601,67.4,68.75,66.05,66.35,4078
ALKEM,20170601,1932,1970.75,1889,1946.35,27626
ALKYLAMINE,20170601,386.5,389.8,382,386.05,5815
ALLCARGO,20170601,174.1,178,174,174.8,1345131
ALLSEC,20170601,322.5,325.45,317,319.4,10079
ALMONDZ,20170601,16.5,17.25,16,16.7,3194
ALOKTEXT,20170601,3.15,3.3,3.15,3.2,3736609
ALPA,20170601,32.2,34.5,32.2,34.5,3239
ALPHAGEO,20170601,1022,1029.75,974,978.9,50794
ALPSINDUS,20170601,6.75,6.8,6.5,6.75,33979
AMARAJABAT,20170601,872,879.05,863.2,868.25,220491
AMBIKCO,20170601,1300.05,1307.8,1265,1299.3,2783
AMBUJACEM,20170601,240,243.3,239.75,240.35,1610540
AMDIND,20170601,30.1,30.7,29.8,30.05,16583
AMRUTANJAN,20170601,685,693.55,674.8,682.75,6264
AMTEKAUTO,20170601,35.8,35.95,34.65,34.9,1673547
ANANTRAJ,20170601,60.75,62.3,60.75,61.05,777937
ANDHRABANK,20170601,58.2,59.15,57.6,58.75,3489790
ANDHRACEMT,20170601,9,9.1,8.9,9,52364
ANDHRSUGAR,20170601,314.4,318.95,300,317.25,31746
ANGIND,20170601,8.75,8.9,8.35,8.45,53643
ANIKINDS,20170601,29,29.65,27.5,29.2,2051
ANKITMETAL,20170601,1.65,1.75,1.6,1.7,60608
ANSALAPI,20170601,24.85,24.95,23.75,24,125592
ANSALHSG,20170601,28.6,28.6,27.2,27.35,52101
ANTGRAPHIC,20170601,1.65,1.65,1.55,1.65,250467
APARINDS,20170601,888,888,841.5,847.9,48872
APCL,20170601,223.05,230.95,219,222.2,4123
APCOTEXIND,20170601,374.6,375,368.05,369.55,4258
APLAPOLLO,20170601,1407.8,1458.9,1407.8,1450.4,4741
APLLTD,20170601,537,544.8,528.55,532.55,37512
APOLLOHOSP,20170601,1203,1275.75,1201.1,1253.35,802199
APOLLOTYRE,20170601,228,243.9,227.5,242.8,7092775
APOLSINHOT,20170601,640,666.75,630,666.75,1247
APTECHT,20170601,191.8,196.55,191.3,192.55,205552
ARCHIDPLY,20170601,75.45,78,74.85,75.95,64475
ARCHIES,20170601,28.45,29.75,27.85,29.75,204153
ARCOTECH,20170601,342.75,346.45,340.25,341.75,47223
ARIES,20170601,142.45,151.35,142.45,149.6,146767
ARIHANTSUP,20170601,185.95,198.25,182.2,192.55,738951
ARMANFIN,20170601,188.55,190,185.6,188.75,13210
AROGRANITE,20170601,73.9,73.9,70,72,44334
ARROWGREEN,20170601,463.6,468.95,454.5,462.95,5628
ARROWTEX,20170601,47,47,45.2,46.05,8572
ARSHIYA,20170601,64.95,66.9,62.6,64.7,72406
ARSSINFRA,20170601,65.55,66.9,65,65.75,80984
ARVIND,20170601,378.75,384.55,376.65,380.45,1093869
ARVSMART,20170601,120.5,122.5,116.7,117.65,64785
ASAHIINDIA,20170601,266.9,269.4,262.5,265.05,40100
ASAHISONG,20170601,298,302,295,297.15,6983
ASAL,20170601,65.5,67.3,65.5,66.85,4098
ASHAPURMIN,20170601,61.15,62.25,60.5,61.25,36628
ASHIANA,20170601,208.05,213.55,208.05,209.65,24467
ASHIMASYN,20170601,20.25,20.25,19.3,19.6,126014
ASHOKA,20170601,191.1,192.9,186.15,187.5,63366
ASHOKLEY,20170601,94.45,94.8,90.1,91.1,26150734
ASIANHOTNR,20170601,138.4,138.4,136.1,136.2,1560
ASIANPAINT,20170601,1150,1162,1133.1,1160.45,578030
ASIANTILES,20170601,380,382,371.2,380.45,56031
ASPINWALL,20170601,214,223.5,214,222.95,2481
ASSAMCO,20170601,6.15,6.25,5.8,5.95,701620
ASTEC,20170601,573.05,581.7,571.75,576.45,14304
ASTRAL,20170601,616,625,605.55,622.35,190404
ASTRAMICRO,20170601,132.6,134.5,131.5,131.95,136835
ASTRAZEN,20170601,935,949.4,922,936.15,16167
ATFL,20170601,490.05,493,490.05,491.5,1293
ATLANTA,20170601,113.45,113.55,109.2,110.5,260598
ATLASCYCLE,20170601,285.6,300,282.05,285.5,16909
ATUL,20170601,2526.85,2570,2510.15,2558.45,9196
ATULAUTO,20170601,416.2,423,410.5,417.5,159537
AURIONPRO,20170601,122,122,115.05,116.4,28954
AUROPHARMA,20170601,575,606.6,570.25,579.65,7782009
AUSOMENT,20170601,26.6,26.8,24,24.7,2111
AUSTRAL,20170601,0.2,0.3,0.2,0.3,10260
AUTOAXLES,20170601,729,736,726.1,731.2,8709
AUTOIND,20170601,52.6,55,51.6,54.2,37056
AUTOLITIND,20170601,57,59.8,56.15,59.4,82729
AVANTIFEED,20170601,1412.5,1460,1403.55,1423.7,139435
AVTNPL,20170601,41.45,42.15,41.3,41.45,59420
AXISBANK,20170601,512.15,515.95,505.5,509.3,8105813
AXISCADES,20170601,130,134.3,130,131.8,56195
AXISGOLD,20170601,2594.5,2594.5,2567,2578.55,46
AYMSYNTEX,20170601,82.95,84,81,82.8,26196
BAFNAPHARM,20170601,25.3,25.9,25,25.75,16603
BAGFILMS,20170601,4.15,4.4,4.15,4.35,100106
BAJAJ-AUTO,20170601,2848,2888.25,2828.3,2839.35,246574
BAJAJCORP,20170601,356.1,367,356.1,365.6,27115
BAJAJELEC,20170601,342.5,348.3,340.5,341.45,72157
BAJAJFINSV,20170601,4141,4240.05,4141,4205.6,94518
BAJAJHIND,20170601,15.45,16.2,15.45,16,2890027
BAJAJHLDNG,20170601,2067.3,2081.9,2058,2075.75,5677
BAJFINANCE,20170601,1334,1339,1320.25,1327.35,387968
BALAJITELE,20170601,115.9,125.95,115.15,124.25,417258
BALAMINES,20170601,362.8,363.05,351,351.2,11770
BALKRISHNA,20170601,80.85,81.45,78.1,78.8,14773
BALKRISIND,20170601,1486,1600,1475,1587.85,496144
BALLARPUR,20170601,19.65,19.9,18.6,18.85,3110390
BALMLAWRIE,20170601,237,239.9,232.1,233.6,132533
BALPHARMA,20170601,91,91,89.1,89.75,42920
BALRAMCHIN,20170601,155.75,158.85,152.4,155.7,1243266
BANARBEADS,20170601,57.1,57.95,56.6,56.95,1895
BANARISUG,20170601,1863.05,1864.95,1828.1,1842.85,1172
BANCOINDIA,20170601,217,231.6,216,227.25,143650
BANG,20170601,36.8,37.9,36.75,36.8,6900
BANKBARODA,20170601,178.5,179.85,176.2,179,6826246
BANKBEES,20170601,2360.88,2364.5,2350,2356.91,1128
BANKINDIA,20170601,141.95,144.5,140.7,143.9,5150911
BANSWRAS,20170601,187.9,191,178.1,189.05,15665
BARTRONICS,20170601,14.7,14.8,14.1,14.6,16962
BASF,20170601,1370,1410,1363.85,1382.55,32113
BASML,20170601,305.1,305.2,302.5,302.5,244
BATAINDIA,20170601,545.1,552,540.5,546.6,396838
BAYERCROP,20170601,4598,4636,4500,4549.1,6124
BBL,20170601,1055.55,1099.95,1055.55,1076.9,42077
BBTC,20170601,888.6,911.8,883.5,895.35,121341
BEARDSELL,20170601,57.9,57.9,57.8,57.8,910
BEDMUTHA,20170601,38.4,40,37.2,37.2,43131
BEL,20170601,173.4,176.95,172.2,172.7,4296708
BEML,20170601,1219.85,1239.55,1209.75,1222.1,276042
BEPL,20170601,40.25,40.3,39,39.6,453611
BERGEPAINT,20170601,252,254.7,250.05,251.65,330619
BFINVEST,20170601,157.7,161,157.45,160.1,26291
BFUTILITIE,20170601,396.8,401.7,392.5,397.65,230584
BGLOBAL,20170601,5.7,6.2,5.7,5.7,19265
BGRENERGY,20170601,160.8,163.2,158.75,160.55,181078
BHAGERIA,20170601,304.7,304.7,294.9,296.85,18987
BHAGYANGR,20170601,27.35,27.8,25.45,25.85,5279
BHANDARI,20170601,2.4,2.4,2.3,2.35,242221
BHARATFIN,20170601,737,742.95,725.15,734.05,1659952
BHARATFORG,20170601,1176,1212,1176,1205.85,1519034
BHARATGEAR,20170601,132.95,139.4,132.25,136.4,211419
BHARATIDIL,20170601,10.3,10.3,9.45,9.55,63608
BHARATRAS,20170601,2900,3050,2881,3003.75,4466
BHARATWIRE,20170601,94.25,94.85,93.2,93.9,427939
BHARTIARTL,20170601,370,373.4,365.85,366.9,2223961
BHEL,20170601,138.2,139.55,136.7,138.5,6772709
BHUSANSTL,20170601,82,83,81.4,81.65,425035
BIGBLOC,20170601,86,93,85,90.4,52093
BIL,20170601,595,618.8,580,591.65,25462
BILPOWER,20170601,1.15,1.15,1.15,1.15,600
BINANIIND,20170601,74,75.6,74,74.95,20968
BINDALAGRO,20170601,26,26.25,25.7,25.85,36607
BIOCON,20170601,949,973.2,948,956.85,1141880
BIRLACABLE,20170601,42.25,42.25,40.1,41.15,8421
BIRLACORPN,20170601,850.5,895,850.5,889.8,404538
BIRLAMONEY,20170601,52.95,53.1,51,51.5,168203
BLBLIMITED,20170601,5.3,5.3,5.3,5.3,581
BLISSGVS,20170601,196.2,198.8,191.8,198.25,763394
BLKASHYAP,20170601,30.9,31.35,30.65,31.1,88409
BLS,20170601,190.8,195,188.05,191.75,57859
BLUEBLENDS,20170601,40.05,41.35,38.15,40.15,11184
BLUEDART,20170601,4449.75,4449.8,4403,4411.75,1877
BLUESTARCO,20170601,632.15,652,632.15,638.35,22793
BODALCHEM,20170601,167.85,171.9,167.1,169.2,788492
BOMDYEING,20170601,70.7,72.75,70.6,70.95,747866
BOSCHLTD,20170601,23127,23942.1,23127,23823.3,13256
BPCL,20170601,739.4,746.8,728.95,739,1503332
BPL,20170601,71.4,71.8,68.2,69.7,624493
BRFL,20170601,149.85,154.6,148.25,151,380976
BRIGADE,20170601,255,258.2,253.5,255,230627
BRITANNIA,20170601,3585,3611,3540,3605.9,202808
BROOKS,20170601,107.75,109.8,106,107.5,53220
BSE,20170601,1095.25,1105.25,1081.25,1090.1,115399
BSELINFRA,20170601,4.65,4.9,4.55,4.55,50244
BSL,20170601,72,74.45,71.85,73.75,2807
BSLGOLDETF,20170601,2788,2788,2711,2769,10
BSLIMITED,20170601,1.55,1.65,1.5,1.55,1700479
BSLNIFTY,20170601,100.3,102,98,100.99,137
BURNPUR,20170601,7.95,8.4,7.95,8.3,414438
BUTTERFLY,20170601,164.2,169.7,164.2,167.8,8024
BVCL,20170601,34.5,34.95,33.3,34.1,3712
BYKE,20170601,191.7,191.7,187,188.35,21356
CADILAHC,20170601,465.9,478.4,464.15,470.95,792026
CAMLINFINE,20170601,76.95,78,75.3,77.65,202642
CANBK,20170601,350.9,356,346.4,352.7,2564657
CANDC,20170601,57.6,57.6,57.6,57.6,7534
CANFINHOME,20170601,2695.05,2759,2678.75,2745.45,94569
CANTABIL,20170601,66.95,66.95,65,66.5,7535
CAPF,20170601,693,716.8,689.05,712,496430
CAPLIPOINT,20170601,532.75,543.95,532,534.85,52667
CAPTRUST,20170601,394,403.5,393.15,399.8,8316
CARBORUNIV,20170601,301.05,307.8,297,298.45,111660
CAREERP,20170601,103.95,103.95,102.05,102.9,3849
CARERATING,20170601,1415,1464,1396.9,1447.3,133766
CASTEXTECH,20170601,7.2,7.65,7.2,7.3,621447
CASTROLIND,20170601,423,425.75,415.8,423.2,1027416
CCCL,20170601,4.75,5,4.75,5,30702
CCHHL,20170601,12.15,13.6,12.15,12.5,219538
CCL,20170601,300,301,287,289.55,34841
CEATLTD,20170601,1690,1804,1683.05,1790.8,2049745
CEBBCO,20170601,12,12.25,11.8,11.9,27834
CELEBRITY,20170601,16,16.25,15.65,16.1,127477
CELESTIAL,20170601,23.65,23.65,22.4,22.65,21322
CENTENKA,20170601,399.9,406.8,395,403.4,58718
CENTEXT,20170601,5.1,5.25,5,5,23995
CENTRALBK,20170601,103.25,103.9,102.3,103.05,833781
CENTUM,20170601,630,632,607.6,615.35,10507
CENTURYPLY,20170601,267.9,282,262.85,273.4,621533
CENTURYTEX,20170601,1055.1,1074.8,1013,1063.8,495296
CERA,20170601,3098.95,3135,2980,2992,5855
CEREBRAINT,20170601,41.45,41.9,39.85,40.45,315190
CESC,20170601,919.5,920.95,903.2,908.9,271138
CGCL,20170601,60.4,60.85,58.65,59.55,31748
CGPOWER,20170601,82.2,84.25,81.4,83.75,1905650
CHAMBLFERT,20170601,122.05,125.8,121.1,122.45,946117
CHENNPETRO,20170601,380,389.5,378.6,381.8,362269
CHOLAFIN,20170601,1027,1057.45,1018.95,1041.3,206726
CHROMATIC,20170601,2.2,2.25,2.15,2.2,109150
CIGNITITEC,20170601,264.2,270.4,264,264.85,9558
CIMMCO,20170601,91,91.6,88.1,88.6,33294
CINELINE,20170601,74.5,76.4,73.6,73.95,12486
CINEVISTA,20170601,6.5,6.75,6.3,6.3,12108
CIPLA,20170601,519.7,529.9,513.05,515.55,1433241
CLEDUCATE,20170601,421.5,435,420.5,425.4,4102
CLNINDIA,20170601,620.2,631,616.7,622.05,40147
CMICABLES,20170601,207,208,204,205.35,28731
CNOVAPETRO,20170601,24.5,25.4,23.3,24.25,5633
COALINDIA,20170601,263,266.1,262.75,265.35,1289229
COFFEEDAY,20170601,246.25,253.2,246.25,247.7,27937
COLPAL,20170601,1015.7,1049.85,1013.25,1036.3,481801
COMPINFO,20170601,31,31.9,30.6,31.15,22824
COMPUSOFT,20170601,11.9,12,11.65,11.75,36462
CONCOR,20170601,1166.75,1169.95,1142.15,1162.15,389400
CONSOFINVT,20170601,71.85,71.85,67,70,3514
CONTROLPR,20170601,277,278,272,275.65,8209
CORALFINAC,20170601,266.8,266.8,257,261.25,648
CORDSCABLE,20170601,86.85,88.2,86.35,87,8684
COROMANDEL,20170601,412.7,425.9,412,422.35,203060
CORPBANK,20170601,50.25,50.6,49.65,50.35,372939
COSMOFILMS,20170601,409.1,420.8,409.1,418.2,20228
COUNCODOS,20170601,3.45,3.5,3.35,3.5,13486
COX&KINGS,20170601,223.6,229.7,223.05,228.1,233143
CPSEETF,20170601,28.7,28.7,28.14,28.24,2402672
CREATIVEYE,20170601,4.05,4.05,3.95,3.95,500
CREST,20170601,144,150,144,147.8,1155
CRISIL,20170601,1864.65,1925,1855,1871.2,57681
CRMFGETF,20170601,2730,2730,2730,2730,1
CROMPTON,20170601,222.1,234.5,222.1,232.3,717963
CTE,20170601,91.5,91.5,88.2,88.8,15052
CUB,20170601,169.6,175.6,169.6,173.75,465698
CUBEXTUB,20170601,13.35,14,13.35,13.45,759
CUMMINSIND,20170601,944.95,945,915,925.1,183427
CUPID,20170601,294,298.8,286,289.55,24011
CYBERTECH,20170601,56.1,59,55.2,57.85,8957
CYIENT,20170601,481.05,518.5,481.05,494.85,86945
DAAWAT,20170601,71,74.5,70.35,72.1,1861559
DABUR,20170601,279.85,287,278,285.35,5290798
DALMIABHA,20170601,2448,2455.45,2375.55,2421.3,61795
DALMIASUG,20170601,137.45,141.9,135.5,137.65,115964
DAMODARIND,20170601,82.95,84.1,80.75,83.7,3852
DATAMATICS,20170601,107,107.3,104.1,104.5,284603
DBCORP,20170601,374.05,380.7,374.05,378.6,34595
DBL,20170601,441.4,448.7,431,432.8,120525
DBREALTY,20170601,41.3,41.8,41.1,41.45,122151
DCBBANK,20170601,190.95,202.1,190.05,200.45,4720816
DCM,20170601,127.85,129.5,125.6,128,29722
DCMSHRIRAM,20170601,357.6,370.85,357.05,365.6,95257
DCW,20170601,36.1,36.75,35.6,36.05,387548
DECCANCE,20170601,1098,1150,1098,1140.8,6371
DEEPAKFERT,20170601,253,255.4,249.5,250.2,65085
DEEPAKNTR,20170601,139.3,142.8,138.8,139.5,54365
DEEPIND,20170601,313.5,317,311.65,313.75,24530
DELTACORP,20170601,156.75,158.75,154.4,157.5,1559488
DEN,20170601,85.9,87.7,85,86.85,75462
DENABANK,20170601,34.4,34.6,33.3,34.05,1612844
DENORA,20170601,250.95,269.9,250.95,260.85,32516
DFMFOODS,20170601,1212.45,1234.8,1187,1196.15,1320
DHAMPURSUG,20170601,183,183.5,181,182.35,615078
DHANBANK,20170601,36.85,38.9,36.4,38.3,1289846
DHANUKA,20170601,864.1,892,864.1,888.05,27115
DHARSUGAR,20170601,27,27.7,26.65,27.15,26125
DHFL,20170601,417.7,419.8,414,416.9,1364330
DHUNINV,20170601,273,273,260.25,263.1,886
DIAPOWER,20170601,30.2,32,29.7,31.5,76545
DICIND,20170601,459,459,434,439.65,8024
DIGJAMLTD,20170601,13.25,13.6,13,13.15,171195
DISHTV,20170601,84.5,85.4,82.25,83.5,6183857
DIVISLAB,20170601,584.6,616,582.8,602,2970631
DLF,20170601,179.95,181.4,175.6,176.75,9273199
DLINKINDIA,20170601,101.7,102.5,101,101.55,72755
DMART,20170601,749.9,782,745,776.85,1557053
DOLLAR,20170601,1905,1905,1825.3,1844.85,21121
DOLPHINOFF,20170601,91.45,94.25,91.45,93.35,95969
DONEAR,20170601,69.85,69.85,66.3,67.4,15443
DPL,20170601,81,81.4,79.4,79.8,16475
DPSCLTD,20170601,40,40.2,39.5,40,25535
DQE,20170601,18.55,18.55,18,18.15,40932
DREDGECORP,20170601,577,584,567.7,577.75,37609
DRREDDY,20170601,2540,2567.75,2513.9,2522.8,324502
DSKULKARNI,20170601,46.2,46.2,45.65,45.65,3754
DSSL,20170601,26.5,26.75,26.5,26.7,2745
DTIL,20170601,289,297.8,288.6,291.3,1808
DUCON,20170601,36.45,37.25,35.75,36.05,105117
DWARKESH,20170601,431.05,444.8,431.05,441.3,124295
DYNAMATECH,20170601,2630.1,2648.95,2562,2578.95,1719
EASTSILK,20170601,2.2,2.3,2.2,2.2,10433
EASUNREYRL,20170601,28.4,30.3,28.4,30.05,28034
ECEIND,20170601,242.3,248.3,237.75,241.25,363
ECLERX,20170601,1319.85,1320,1280,1286.25,6035
EDELWEISS,20170601,173.7,177.9,171.75,176.35,1255203
EDL,20170601,44.05,45,43.3,44.25,18574
EDUCOMP,20170601,7.85,8.3,7.85,8.2,197262
EICHERMOT,20170601,28580,29019.45,28500,28793.4,47476
EIDPARRY,20170601,338,339.8,329.55,333.1,230569
EIHAHOTELS,20170601,374.75,384.95,373.45,373.9,352
EIHOTEL,20170601,137.45,138,134.8,135.1,137645
EIMCOELECO,20170601,621,628.95,612.65,621.7,2149
EKC,20170601,35.45,35.85,34.4,34.6,210448
ELAND,20170601,21.7,23.25,20.8,23,130626
ELECON,20170601,64,64.9,63.5,64.2,133305
ELECTCAST,20170601,34.6,34.7,33.9,34.1,239397
ELECTHERM,20170601,231.05,253.45,231.05,253.45,26107
ELGIEQUIP,20170601,214,214.75,212.25,214.4,4053
ELGIRUBCO,20170601,46,47.45,45.55,46.25,14859
EMAMIINFRA,20170601,94.55,95.45,93.35,94.3,23727
EMAMILTD,20170601,1088.95,1121.1,1086.25,1114.65,189068
EMCO,20170601,24.1,24.4,23.85,23.95,59980
EMKAY,20170601,88,89.45,84.2,87.7,23479
EMMBI,20170601,202,203,198,199.65,44625
ENDURANCE,20170601,823,845,820.05,840.05,81447
ENERGYDEV,20170601,25.3,27.45,25.2,25.9,263451
ENGINERSIN,20170601,158.4,161,158.1,159.95,3244690
ENIL,20170601,810,825,800,821.75,67366
EON,20170601,70,70.6,68.35,69.5,3905
EQUITAS,20170601,156,158,155.15,156.7,529577
EROSMEDIA,20170601,220,222.75,216,217.7,343720
ESABINDIA,20170601,556,582.9,555.05,574.55,3207
ESCORTS,20170601,697,706.6,688.85,692.7,2101901
ESL,20170601,4.55,4.65,4.5,4.55,329498
ESSARSHPNG,20170601,29.25,29.45,29.1,29.3,36620
ESSDEE,20170601,41.5,43,41.5,42.35,21017
ESSELPACK,20170601,255,270,252.1,260.85,156389
ESTER,20170601,38.2,38.2,37.2,37.6,32606
EUROCERA,20170601,12.2,12.2,11.4,11.8,19974
EUROTEXIND,20170601,42.1,45.5,42.1,45.15,7921
EVEREADY,20170601,317.7,321.9,317,318.55,63139
EVERESTIND,20170601,284.35,288,282,284.9,33302
EXCEL,20170601,37.2,37.5,36.2,36.75,378733
EXCELCROP,20170601,1704.1,1760,1702,1742.8,671
EXCELINDUS,20170601,375,375,360,369.45,9354
EXIDEIND,20170601,230,232.4,227.3,228.05,1195050
FACT,20170601,51.4,51.4,49.1,49.5,44691
FAGBEARING,20170601,4559.95,4559.95,4453.7,4477.95,1169
FAIRCHEM,20170601,488.35,493.05,464,466.8,6209
FCL,20170601,33.6,35.7,32.95,34.75,163718
FCONSUMER,20170601,30.5,31.8,30.15,31.5,1580338
FCSSOFT,20170601,0.25,0.25,0.2,0.25,988119
FDC,20170601,183.95,188.5,183,184.8,32977
FEDDERLOYD,20170601,74,74,72.15,73.15,57591
FEDERALBNK,20170601,111,117,110.7,116.1,14581768
FEL,20170601,28.25,29.3,28,29.15,488317
FELDVR,20170601,25.9,26.75,25.55,26.5,17602
FIEMIND,20170601,845,857.9,839.95,845.5,23312
FILATEX,20170601,136.7,136.95,133.9,135,271654
FINCABLES,20170601,504.95,513,497.25,500.65,92280
FINPIPE,20170601,614.95,633.8,605.55,628.1,70689
FLEXITUFF,20170601,133.5,136,127.3,128.6,2333
FLFL,20170601,324,363.8,312.9,358.7,1449741
FMGOETZE,20170601,591.3,592,580.25,583.85,1829
FMNL,20170601,70,74.25,70,72.95,29485
FORTIS,20170601,195.9,200.25,195.15,198.35,837394
FOSECOIND,20170601,1375,1397,1370.45,1375,783
FRETAIL,20170601,331,340.6,329.1,336.25,472929
FSL,20170601,34,34.3,33.15,33.35,1541211
GABRIEL,20170601,130.65,131.3,128.55,130.2,265313
GAEL,20170601,133.45,134.75,126,128.7,52273
GAIL,20170601,414,415,407.45,410.35,1704028
GAL,20170601,6.3,6.6,6,6.1,124141
GALLANTT,20170601,41.65,41.65,40.1,40.1,4049
GALLISPAT,20170601,225,226.05,215.25,217.35,8553
GAMMNINFRA,20170601,3.5,3.65,3.45,3.6,676319
GAMMONIND,20170601,9.35,9.45,9.2,9.3,183874
GANDHITUBE,20170601,326.1,333.25,325.5,333.2,2805
GANECOS,20170601,308.5,316.75,308.5,312.3,92714
GANESHHOUC,20170601,112.85,113.8,110,110.6,41863
GARDENSILK,20170601,30,30.55,29.55,29.65,13416
GARWALLROP,20170601,806.05,847,805,809.75,14954
GATI,20170601,124.3,128.9,123.55,125.2,637535
GAYAPROJ,20170601,149.4,150.25,147,147.9,37839
GDL,20170601,247,250.9,243.6,249.95,218950
GEECEE,20170601,125,135,123.1,128.7,43892
GENESYS,20170601,168.9,182.7,166.25,179.5,73998
GENUSPAPER,20170601,5.25,5.35,5.2,5.2,88648
GENUSPOWER,20170601,40.05,42.25,40.05,41.35,102322
GEOJITFSL,20170601,76.1,79.2,76.1,78.35,169277
GEPIL,20170601,621,628,618.05,620.6,6485
GESHIP,20170601,389,397,389,393.4,61068
GET&D,20170601,357,361.7,351.25,357.4,186026
GHCL,20170601,244.55,249.95,243.35,245.1,155557
GICHSGFIN,20170601,539.8,549.25,533,535.95,148379
GILLANDERS,20170601,68.9,68.9,65.5,67.7,901
GILLETTE,20170601,4730.15,4811.9,4730.1,4770.45,9710
GINNIFILA,20170601,39.45,40.5,39.25,40,81905
GIPCL,20170601,104.55,107.4,104.15,106.45,114583
GITANJALI,20170601,66.9,67.35,66.05,67,508568
GKWLIMITED,20170601,415,415,402,409,24
GLAXO,20170601,2440,2483.6,2437,2463.35,7089
GLENMARK,20170601,640,659.7,640,657.9,2144100
GLOBALVECT,20170601,129.4,143.95,127.05,141.2,693559
GLOBOFFS,20170601,35.3,35.3,35.3,35.3,67381
GLOBUSSPR,20170601,64.95,74.8,63.5,71.95,509352
GMBREW,20170601,415,427.7,406,418.95,27549
GMDCLTD,20170601,131.45,136.9,131.05,134.35,655970
GMRINFRA,20170601,15.25,15.25,14.6,14.95,6267102
GNA,20170601,211.65,214,208.75,213.3,16786
GNFC,20170601,295,305.55,295,301.6,992748
GOACARBON,20170601,154.1,156.5,149.7,152.1,251103
GOCLCORP,20170601,441.55,449,434.4,444.45,6606
GODFRYPHLP,20170601,1228.1,1272.45,1228.1,1256.65,253214
GODREJCP,20170601,1821.45,1827.25,1802.2,1815.1,155435
GODREJIND,20170601,604,618.75,601.1,615.3,295177
GODREJPROP,20170601,486,493.5,483.5,489.55,96190
GOKEX,20170601,76.45,80,76.45,78.6,89065
GOKUL,20170601,28.9,28.9,28.3,28.35,187777
GOKULAGRO,20170601,29.65,29.65,28.4,28.65,223093
GOLDBEES,20170601,2630,2639,2617.6,2629.15,19028
GOLDENTOBC,20170601,62.15,62.6,62,62.25,1196
GOLDIAM,20170601,84.9,84.9,82.5,83.7,7017
GOLDINFRA,20170601,67.6,67.6,67.6,67.6,25186
GOLDIWIN,20170601,269,272.6,266.8,270.75,680
GOLDSHARE,20170601,2594,2614,2594,2599.45,1171
GOLDTECH,20170601,10.55,10.55,10.55,10.55,3590
GOODLUCK,20170601,85.45,86,84.2,85.15,12946
GPIL,20170601,95.3,95.3,90,91.05,68006
GPPL,20170601,151,153.65,148.55,149.7,122321
GPTINFRA,20170601,253,256,251.8,254.2,23691
GRANULES,20170601,138.7,143.45,137.55,141.15,3026058
GRAPHITE,20170601,113.75,116.7,113.75,114.55,122013
GRASIM,20170601,1140,1155.75,1137,1142.8,772060
GRAVITA,20170601,80.95,82.25,79.3,80.1,198774
GREAVESCOT,20170601,150.35,154.5,150.35,153.3,1048087
GREENFIRE,20170601,0.7,0.75,0.7,0.75,10773
GREENLAM,20170601,774,790,750.05,786.1,6441
GREENPLY,20170601,273.95,273.95,255.2,259.85,238690
GREENPOWER,20170601,8.6,8.85,8.55,8.75,79748
GRINDWELL,20170601,410,410,391,393.95,25326
GROBTEA,20170601,276.5,326.8,276.5,299.15,376
GRPLTD,20170601,1550,1565,1507,1553.95,375
GRUH,20170601,394,402,391.1,393.7,81111
GSCLCEMENT,20170601,27.7,27.7,26.5,27.05,19004
GSFC,20170601,131.95,135.65,131.05,132.7,2659039
GSKCONS,20170601,5270.05,5336.7,5270.05,5311.6,5669
GSPL,20170601,171.1,178.6,169.8,177.85,736379
GSS,20170601,23.5,23.5,21.9,22.1,8070
GTL,20170601,14,14.2,13.7,13.9,68325
GTLINFRA,20170601,4.95,4.95,4.8,4.8,1296625
GTNIND,20170601,17.5,18.5,17.5,18.25,2585
GTNTEX,20170601,18.55,20.05,18.55,19.15,5003
GTOFFSHORE,20170601,11.1,12.3,11.1,12.1,98706
GUFICBIO,20170601,66,67.5,65.5,66.25,98710
GUJALKALI,20170601,410,419.6,408,415.6,46398
GUJAPOLLO,20170601,172,172,170.9,171.05,14723
GUJFLUORO,20170601,679,687,662,665.2,46310
GUJGASLTD,20170601,767.4,767.4,744.15,759.95,131832
GUJNRECOKE,20170601,2.05,2.1,1.95,2,1044955
GUJNREDVR,20170601,1.9,1.9,1.7,1.7,15792
GULFOILLUB,20170601,786.1,791.9,768.5,773.85,4715
GULFPETRO,20170601,84.9,86,83.75,84.8,38035
GULPOLY,20170601,86.9,89,85.8,87.75,12347
GVKPIL,20170601,5.25,5.3,5.15,5.2,1047372
HANUNG,20170601,3.5,3.65,3.4,3.5,43506
HARITASEAT,20170601,695.45,695.45,682.5,689.6,1262
HARRMALAYA,20170601,82.55,85.3,82,84.05,88690
HATHWAY,20170601,40.5,40.95,39.3,40.55,215269
HATSUN,20170601,588,597.45,584,587.85,7643
HAVELLS,20170601,491.65,491.65,476.45,485.1,996617
HBLPOWER,20170601,42.75,45,42.5,44.6,226317
HBSTOCK,20170601,29.35,29.35,28,28.25,5426
HCC,20170601,40,41.45,39.5,41.15,4503862
HCG,20170601,246.95,247.2,242.95,244.95,40425
HCL-INSYS,20170601,47,47.5,46.45,46.9,767049
HCLTECH,20170601,863,871,859.15,862.25,921583
HDFC,20170601,1551.8,1587.4,1551.8,1583.75,2990228
HDFCBANK,20170601,1639,1639.85,1620.55,1628.6,839885
HDFCMFGETF,20170601,2670.5,2696.8,2670.5,2676.7,1998
HDFCNIFETF,20170601,976.7,977.04,974.1,974.18,51
HDIL,20170601,89.75,91.5,89.45,90.75,17914694
HEG,20170601,277.35,282,271,272.05,31640
HEIDELBERG,20170601,131.7,133.4,131.1,131.5,144159
HERCULES,20170601,154,154,151.45,151.7,7974
HERITGFOOD,20170601,1085,1101.45,1080,1087.45,19543
HEROMOTOCO,20170601,3742,3815,3708.8,3733.35,451621
HESTERBIO,20170601,861,877.9,860,875.15,1890
HEXATRADEX,20170601,21.5,21.5,19.65,20,26740
HEXAWARE,20170601,236,243.5,234.35,242.2,509251
HFCL,20170601,12.85,13.1,12.85,12.9,875875
HGS,20170601,517,587.5,510.15,562.2,123796
HIGHGROUND,20170601,22.35,23.4,20.6,22.3,1527733
HIKAL,20170601,207.3,210.65,205.5,207.4,23022
HIL,20170601,801,814.95,791.95,806.65,6744
HILTON,20170601,25.2,26.5,24.7,25.45,58727
HIMATSEIDE,20170601,339.5,339.75,334.5,336.3,21758
HINDALCO,20170601,200.5,201.45,195.25,197.25,12262290
HINDCOMPOS,20170601,612,612,590.05,598.45,10844
HINDCOPPER,20170601,63.8,63.8,62.7,62.9,289507
HINDDORROL,20170601,4.15,4.2,4.15,4.15,75315
HINDMOTORS,20170601,8.2,8.5,8.15,8.2,171919
HINDNATGLS,20170601,85.6,89,85.35,86.1,1555
HINDOILEXP,20170601,73.6,74.6,73.45,73.75,438017
HINDPETRO,20170601,554,554,536.15,541.2,2390099
HINDUJAFO,20170601,37.55,37.8,35.1,36.4,18451
HINDUJAVEN,20170601,471.95,478.9,464.2,466.35,1876
HINDUNILVR,20170601,1067,1099.45,1061.2,1095.35,1782269
HINDZINC,20170601,240.55,241.3,237.35,238.7,2329022
HIRECT,20170601,88.5,89.65,85.8,86.9,6216
HISARMETAL,20170601,49,50,47.25,48.8,13158
HITECHCORP,20170601,196.2,205,196.2,198.75,2120
HITECHGEAR,20170601,321.35,328.65,319.5,320.85,5422
HMVL,20170601,277,278.5,275,275.5,9823
HNGSNGBEES,20170601,2484,2484,2303.5,2470,15
HOCL,20170601,26.5,27.1,25.6,26.1,57422
HONAUT,20170601,11500,11500,11402,11482.15,202
HONDAPOWER,20170601,1365,1392,1356.25,1388.8,1715
HOTELEELA,20170601,22.8,23,22.3,22.5,261433
HOVS,20170601,286,293.8,279,289.8,18399
HPL,20170601,119,121.8,117.6,118.3,313473
HSCL,20170601,60.5,61,59.7,60.35,280505
HSIL,20170601,340.35,346,340.35,345.1,28409
HTMEDIA,20170601,83.15,83.35,81.8,82.05,22473
HUBTOWN,20170601,124,132.95,124,130.3,1316647
HUDCO,20170601,73.2,74.25,72.5,73,3673826
IBREALEST,20170601,167.45,170.25,165.25,167.15,7101908
IBULHSGFIN,20170601,1156.5,1156.5,1128.1,1145.05,1884239
IBVENTURES,20170601,158,159.5,154.2,156.65,2232774
ICICIBANK,20170601,325.5,325.65,316.75,320.1,18075966
ICICIPRULI,20170601,403,409.4,402.1,403.05,119366
ICIL,20170601,173.3,177.8,173,175.3,683937
ICRA,20170601,4011.05,4040,3985.95,4022.7,1248
ICSA,20170601,2.45,2.6,2.35,2.4,85361
IDBI,20170601,59.55,61.1,59.45,60.75,3045916
IDBIGOLD,20170601,2621.05,2650,2621.05,2650,16
IDEA,20170601,79.25,80.75,78.75,79.5,5281486
IDFC,20170601,58.75,59.4,58.1,59.15,1926329
IDFCBANK,20170601,57.55,58.05,57.05,57.85,5799942
IDFNIFTYET,20170601,96.85,96.85,96.85,96.85,15
IFBAGRO,20170601,434.95,434.95,406.4,424.5,3515
IFBIND,20170601,643.3,647,634.05,638.65,13913
IFCI,20170601,25.65,25.75,25.15,25.4,6640367
IFGLREFRAC,20170601,246.9,249.8,236.2,244.6,22124
IGARASHI,20170601,855,875.95,854.45,870.15,17064
IGL,20170601,1073.7,1073.7,1052,1063.9,187826
IGPL,20170601,394.75,407.65,391.65,401.5,46343
IIFL,20170601,504.2,517.9,494.55,513.45,417564
IITL,20170601,69.6,73.9,69.6,69.6,78
IL&FSENGG,20170601,52.5,54.25,52.1,52.95,94467
IL&FSTRANS,20170601,103.25,104.55,101,101.5,279555
IMFA,20170601,424,427.6,415.1,417.85,23263
IMPAL,20170601,805,820,802.55,812.4,197
IMPEXFERRO,20170601,1.35,1.45,1.35,1.35,31399
INDBANK,20170601,16,16.75,15.8,16.2,59479
INDHOTEL,20170601,136.05,138.45,134.15,134.45,1252925
INDIACEM,20170601,205,212.8,202,209.35,7280528
INDIAGLYCO,20170601,198,203.9,196.15,197,680774
INDIANB,20170601,319.2,329.8,313,324.05,1612115
INDIANCARD,20170601,188.95,190,187.25,188.75,601
INDIANHUME,20170601,425.5,439,423.65,429.35,17414
INDIGO,20170601,1119.8,1134.65,1100,1130.25,362638
INDLMETER,20170601,99.5,102.7,98.5,101.9,4151
INDNIPPON,20170601,620,620,604.15,610.25,1711
INDOCO,20170601,182,193.6,181.9,193.1,157623
INDORAMA,20170601,31.15,31.5,30.45,30.6,95555
INDOSOLAR,20170601,9.7,10.1,9.5,9.7,428420
INDOTECH,20170601,211.8,211.8,204.05,205,2594
INDOTHAI,20170601,33.1,34.4,33.1,33.65,3431
INDOWIND,20170601,4.45,4.55,4.4,4.45,37561
INDRAMEDCO,20170601,53.85,54.65,53,54.2,142798
INDSWFTLAB,20170601,38,38.95,37.75,38.7,10749
INDSWFTLTD,20170601,6.8,6.8,6.55,6.8,25806
INDTERRAIN,20170601,200.15,204.4,197.25,200.05,72204
INDUSINDBK,20170601,1470.3,1500,1470.3,1485.6,560468
INEOSSTYRO,20170601,767.55,775,767.55,773.95,3174
INFIBEAM,20170601,964.95,976,945,971.4,528832
INFINITE,20170601,214,214.2,209.1,209.95,17706
INFRABEES,20170601,328.36,330.18,324.3,330.11,1031
INFRATEL,20170601,370.1,379.45,369.8,376.25,2505966
INFY,20170601,969.3,979.7,958.55,971.4,2754303
INGERRAND,20170601,750.5,767.75,750,762.95,13761
INOXLEISUR,20170601,290,293.4,287,290.35,34802
INOXWIND,20170601,136,141.95,136,140.3,256917
INSECTICID,20170601,653.85,675,651.15,662.2,27818
INTELLECT,20170601,125,126.3,123.35,124.05,205936
INTENTECH,20170601,96.15,115.5,96.15,115.4,286421
INVENTURE,20170601,12.5,12.9,12.5,12.5,4460
IOB,20170601,26.8,26.9,25.5,26.25,1559266
IOC,20170601,428.4,428.4,411.05,413.85,6857292
IOLCP,20170601,60.25,61.95,58.5,58.6,64180
IPAPPM,20170601,304.65,310.9,304.4,306.9,11521
IPCALAB,20170601,492,518.8,492,511.35,597827
IRB,20170601,226.4,229.8,224.2,225.2,1857408
ISFT,20170601,355,355,345.8,347.95,15172
ISMTLTD,20170601,11.35,11.8,11.35,11.5,38606
ITC,20170601,312,316.75,310.8,314.2,8253042
ITDC,20170601,523.25,533.8,513.75,519.15,36433
ITDCEM,20170601,172.45,177.35,171.7,173.3,158503
ITI,20170601,73.5,78.15,73.35,78.15,1321633
IVC,20170601,15.2,15.55,15.15,15.25,411317
IVP,20170601,149.6,150.4,145,149.75,2023
IVRCLINFRA,20170601,4.9,5,4.5,4.55,2191905
IVZINNIFTY,20170601,940,940,940,940,1
IZMO,20170601,56.2,59,54.8,58,90217
J&KBANK,20170601,80.55,85,80.55,84.45,377566
JAGRAN,20170601,180.5,180.7,178.05,179.05,107432
JAGSNPHARM,20170601,38,39.8,38,38.65,23120
JAIBALAJI,20170601,15.2,15.65,15.2,15.55,30745
JAICORPLTD,20170601,82.05,82.35,80.2,81.25,369008
JAIHINDPRO,20170601,5.6,5.8,5.6,5.8,3987
JAMNAAUTO,20170601,253.35,263.9,253.35,258.25,152601
JAYAGROGN,20170601,921.15,935.65,919.3,924.5,13269
JAYBARMARU,20170601,578.7,588,576.4,580.4,46712
JAYNECOIND,20170601,9.35,9.75,9.35,9.5,46695
JAYSREETEA,20170601,92.4,95.7,92.4,93.75,58131
JBCHEPHARM,20170601,330,334,328,329.9,53209
JBFIND,20170601,275.45,278,267.9,269,73122
JBMA,20170601,276.4,282,271.4,273.4,38263
JCHAC,20170601,2087.6,2308,2066.2,2215.35,47675
JENSONICOL,20170601,8,8.65,8,8.65,40231
JETAIRWAYS,20170601,481,487.5,467.55,484.5,2948808
JHS,20170601,58.8,58.8,58.8,58.8,124728
JINDALPHOT,20170601,86,86.3,80.3,83.05,8301
JINDALPOLY,20170601,398.5,398.5,380.55,382.9,198726
JINDALSAW,20170601,73.5,74.45,73.25,73.6,169867
JINDALSTEL,20170601,121.75,121.9,118.4,120.3,5848472
JINDCOT,20170601,12,12.15,11.8,11.9,12681
JINDRILL,20170601,141.5,144.1,140.45,142.2,23597
JINDWORLD,20170601,412,425.05,404,419.05,23563
JISLDVREQS,20170601,65.6,66.05,64.75,65.4,30600
JISLJALEQS,20170601,101.8,102.95,99.75,101.55,5902377
JITFINFRA,20170601,50,53.95,50,52.1,6655
JKCEMENT,20170601,1101.55,1110,1100,1106.9,27436
JKIL,20170601,301.35,301.75,293.95,296.3,35623
JKLAKSHMI,20170601,484.5,494.9,484.5,485.9,23680
JKPAPER,20170601,105.9,105.9,104.65,105.25,549110
JKTYRE,20170601,166.3,174.5,165,171.7,3314050
JMA,20170601,251,251,242.1,242.6,955
JMCPROJECT,20170601,282,288.1,276.45,279.5,45286
JMFINANCIL,20170601,122.25,123.6,121.8,122.6,311168
JMTAUTOLTD,20170601,7.35,7.4,7.15,7.3,131344
JOCIL,20170601,159.75,165,159.75,164,3258
JPASSOCIAT,20170601,11.95,12.35,11.6,12.2,56750596
JPINFRATEC,20170601,12,12.05,11.4,11.7,1489467
JPOLYINVST,20170601,90,92.55,85.15,85.95,29385
JPPOWER,20170601,4.2,4.25,4.1,4.15,1468544
JSL,20170601,72.25,73.5,72,73.1,484357
JSLHISAR,20170601,127.8,128.7,124.4,126.95,93311
JSWENERGY,20170601,63.05,63.55,62.5,63.05,2394348
JSWHL,20170601,1700,1700,1660,1672.85,786
JSWSTEEL,20170601,194.5,196,193.1,195.45,3515147
JUBILANT,20170601,750,769,735.1,740.4,560810
JUBLFOOD,20170601,920,920,898.1,912.25,921483
JUBLINDS,20170601,274,279.9,272,273.75,21288
JUNIORBEES,20170601,264.45,264.8,263.08,264.12,4355
JUSTDIAL,20170601,446.6,451.5,436.2,438.2,930533
JVLAGRO,20170601,18.55,18.6,17.7,18.05,46143
JYOTHYLAB,20170601,365.2,372.85,365,368.3,330034
JYOTISTRUC,20170601,8.45,8.7,8.45,8.55,183159
KABRAEXTRU,20170601,109.25,112.5,109.2,111.65,6210
KAJARIACER,20170601,708.9,714.9,698.4,703.65,248476
KAKATCEM,20170601,393.7,404,391.05,394,33089
KALPATPOWR,20170601,355,355.25,346,347.65,38946
KALYANIFRG,20170601,282.1,296,282.1,290,256
KAMATHOTEL,20170601,51.05,52.25,51,51.5,127001
KAMDHENU,20170601,116.55,117.1,113.35,116.45,75239
KANANIIND,20170601,12.55,12.95,12.55,12.65,1590
KANORICHEM,20170601,70,70.6,69,69.2,38672
KANSAINER,20170601,404.1,406.9,400.05,402.1,39863
KARMAENG,20170601,34,35.5,33.8,34.5,4696
KARURVYSYA,20170601,116.35,119.4,116.05,118.5,904347
KAUSHALYA,20170601,3,3,2.8,3,50950
KAVVERITEL,20170601,11.25,11.85,11.25,11.3,2220
KAYA,20170601,1079.6,1095,1065.05,1088.15,11157
KCP,20170601,110.9,110.9,108.2,109.35,96735
KCPSUGIND,20170601,29.45,29.75,29.05,29.15,162059
KDDL,20170601,197,204,197,201.6,1658
KEC,20170601,258.4,283.35,257,266.7,2128683
KECL,20170601,42.75,44,42.2,42.95,276365
KEI,20170601,219,224.4,218,219.5,220900
KELLTONTEC,20170601,121.45,121.5,118,118.45,37400
KESARENT,20170601,114.95,119.1,114.95,114.95,304829
KESORAMIND,20170601,141.3,144,140.8,143.25,194568
KEYCORPSER,20170601,49.6,52.05,49.6,52.05,316
KGL,20170601,1.2,1.2,1.15,1.2,1107905
KHAITANELE,20170601,23.75,24.95,23.75,24.2,522
KHAITANLTD,20170601,19.3,20.3,19.3,19.4,1456
KICL,20170601,1823,2075,1822.15,1989.2,24797
KILITCH,20170601,54.05,56.8,54.05,56.2,1062
KINGFA,20170601,719.95,780,709.85,768.65,12573
KIOCL,20170601,50.3,50.3,50.3,50.3,5002
KIRIINDUS,20170601,264.1,268.65,263.5,265.15,117962
KIRLOSBROS,20170601,257.9,257.9,252.6,255.2,95934
KIRLOSENG,20170601,380.35,385.9,380,383,7081
KIRLOSIND,20170601,1149.05,1163.95,1102.25,1115.55,329
KITEX,20170601,372,380.7,371.2,375.5,38471
KKCL,20170601,1718,1730,1698.15,1714.6,2036
KMSUGAR,20170601,21.9,21.9,20.55,20.8,92697
KNRCON,20170601,202.1,209.95,201.9,207.8,44429
KOHINOOR,20170601,69.9,74.9,68.75,73.2,1006177
KOKUYOCMLN,20170601,95,97,93.9,96.4,43199
KOLTEPATIL,20170601,179.95,181.6,177.05,178,160013
KOPRAN,20170601,84.4,85.8,82.05,83.45,634025
KOTAKBANK,20170601,963.35,968,958.9,962.65,757345
KOTAKBKETF,20170601,236.89,237.8,236.25,236.53,2554
KOTAKGOLD,20170601,256.9,257.5,255.3,256.95,14725
KOTAKNIFTY,20170601,966.09,967,964,964.98,13367
KOTAKNV20,20170601,42,42.15,42,42.15,569
KOTAKPSUBK,20170601,355.89,355.9,353.5,353.89,1383
KOTARISUG,20170601,13.5,13.55,13.35,13.45,18948
KOTHARIPET,20170601,24.5,24.8,23.25,24.05,28033
KOTHARIPRO,20170601,203,205,200.05,200.6,5523
KPIT,20170601,115.45,119.45,115,117,468493
KPRMILL,20170601,787,808,781.6,801.6,21120
KRBL,20170601,399.15,421.7,395.15,411.8,252873
KREBSBIO,20170601,98.05,99.25,98.05,99.25,459
KRIDHANINF,20170601,67.75,67.75,64.4,64.8,284266
KSBPUMPS,20170601,671.2,693,671.2,690.15,3105
KSCL,20170601,588.1,624.95,584.1,622.45,1302935
KSERASERA,20170601,0.15,0.2,0.1,0.15,3500557
KSK,20170601,9.9,10.05,9.35,9.75,903717
KSL,20170601,411.9,414.7,406.55,408.4,73059
KTIL,20170601,188.3,191,177.5,179.5,32214
KTKBANK,20170601,172.1,179.75,170.95,178.9,7862369
KWALITY,20170601,145.1,151.7,139.5,140.55,2979271
L&TFH,20170601,128.1,128.85,126.6,127.4,2172449
LAKPRE,20170601,37.25,38.95,37.25,38.7,3456
LAKSHMIEFL,20170601,44.1,48,44.1,44.65,403434
LAKSHVILAS,20170601,189.9,190,186.7,188.65,430377
LALPATHLAB,20170601,916,919.8,897.1,900.6,108277
LAMBODHARA,20170601,75,75.3,74.2,74.4,6517
LAOPALA,20170601,559.4,559.4,546.55,551.35,43622
LAURUSLABS,20170601,575,599,574.2,589.2,264788
LAXMIMACH,20170601,4650,4818.15,4640,4755.7,15356
LCCINFOTEC,20170601,0.25,0.3,0.2,0.25,16600
LFIC,20170601,89.3,95.7,89.3,93.5,1573
LGBBROSLTD,20170601,695,708.95,693,704.05,8221
LGBFORGE,20170601,4.8,4.85,4.8,4.85,10700
LIBERTSHOE,20170601,178.75,183.5,177.5,178.55,95318
LICHSGFIN,20170601,733.9,740.85,732,738.75,2138407
LICNETFGSC,20170601,16.36,16.6,16.36,16.6,23849
LICNETFN50,20170601,97.5,97.5,97.5,97.5,2
LICNETFSEN,20170601,309,309,309,309,5
LICNFNHGP,20170601,92.94,109.94,92.94,107,229
LINCOLN,20170601,191.95,191.95,186.05,187.55,47385
LINCPEN,20170601,270,271.95,266,266.25,2445
LINDEINDIA,20170601,441.8,443,433.1,438.3,13564
LIQUIDBEES,20170601,999.99,1000.01,999.99,1000,722680
LITL,20170601,2.8,2.8,2.7,2.75,1911899
LLOYDELENG,20170601,246,253.9,243.55,244,329460
LML,20170601,9.05,9.95,9.05,9.65,433166
LOKESHMACH,20170601,85.1,87.45,85,86.2,23958
LOTUSEYE,20170601,31.5,33.5,31.2,33.1,65698
LOVABLE,20170601,217.05,221.7,217.05,220.6,23219
LPDC,20170601,3.6,3.6,3.35,3.35,5058
LSIL,20170601,1.8,1.85,1.75,1.8,54390
LT,20170601,1760,1798,1748,1792.8,1932123
LTI,20170601,800.4,809,786.6,792.1,39176
LTTS,20170601,735,739.95,733.05,737,29318
LUMAXIND,20170601,1379.95,1380.2,1318.1,1328.3,5936
LUMAXTECH,20170601,468.05,485,466.6,470.95,12708
LUPIN,20170601,1150,1188.9,1142.5,1146.3,1498211
LUXIND,20170601,799.95,800,788.05,789.15,3489
LYCOS,20170601,7.2,7.55,7.2,7.55,819958
LYKALABS,20170601,50.75,50.95,48.8,49.2,39853
LYPSAGEMS,20170601,63,64,61.5,61.8,71525
M&M,20170601,1430,1441,1416.1,1425.25,1712339
M&MFIN,20170601,357,365.9,352.35,362.5,2257163
M100,20170601,18.26,18.26,18.12,18.16,11351
M50,20170601,91.7,92.35,90.07,90.5,4188
MAANALU,20170601,155,167.5,150.9,167.5,51569
MADHAV,20170601,69,69,66.2,66.4,7829
MADHUCON,20170601,50,50.45,49.4,49.5,62804
MADRASFERT,20170601,26.45,26.45,24.15,24.65,41949
MAGMA,20170601,127.05,132.4,125.55,130.1,231721
MAGNUM,20170601,5.3,5.3,5.3,5.3,20673
MAHABANK,20170601,30.6,30.7,30,30.25,206527
MAHASTEEL,20170601,77.85,82,76.35,80.5,36295
MAHINDCIE,20170601,246,248.95,246,247.1,103583
MAHLIFE,20170601,420,431.35,420,422.7,16705
MAHSCOOTER,20170601,1930,1938,1922,1925.95,2680
MAHSEAMLES,20170601,339,350,338.9,339.65,19242
MAITHANALL,20170601,448,455,445.35,448.65,37606
MAJESCO,20170601,320,334.1,315.5,326.8,80145
MALUPAPER,20170601,26.3,26.8,25.5,26.8,20653
MANAKALUCO,20170601,6,6.25,6,6.25,637
MANAKCOAT,20170601,8.9,9.45,8.75,8.9,18638
MANAKINDST,20170601,38,38.6,36.2,37.7,3718
MANAKSIA,20170601,71,71,67.25,69,23309
MANAKSTEEL,20170601,17.5,18.15,17.1,17.35,22388
MANALIPETC,20170601,35.05,35.55,34.4,34.95,285562
MANAPPURAM,20170601,89.5,89.75,88.4,88.75,1591631
MANDHANA,20170601,14,15.35,13.95,15.35,461019
MANGALAM,20170601,171.5,177.8,170.65,175.15,76435
MANGCHEFER,20170601,74.5,75.9,72.1,72.65,36656
MANGLMCEM,20170601,343,353.65,343,346.05,18507
MANGTIMBER,20170601,28.7,28.85,28.1,28.8,12661
MANINDS,20170601,53.75,56.75,53.1,55.95,880074
MANINFRA,20170601,56.75,61.15,56.55,60.4,2503192
MANPASAND,20170601,800.4,806.45,788,796.15,55556
MANUGRAPH,20170601,52.75,52.75,50.5,50.65,17530
MARALOVER,20170601,44.6,45.5,44.1,44.25,49790
MARATHON,20170601,313.55,314,306.15,310.1,4372
MARICO,20170601,313.75,317.05,313,316.5,1139238
MARKSANS,20170601,42.7,45.3,42.65,45,3579229
MARUTI,20170601,7242,7245,7110.1,7146.6,649217
MASTEK,20170601,284,293.7,284,287.75,116447
MAWANASUG,20170601,75.85,79.4,75.5,78.6,166340
MAXINDIA,20170601,149,150.5,147,149,1014009
MAXVIL,20170601,99,108.3,97.5,104.35,2169527
MAYURUNIQ,20170601,354.65,366.9,353.4,364.35,31483
MAZDA,20170601,333,333,328,332.1,1197
MBECL,20170601,41.35,42.85,40.5,40.95,160857
MBLINFRA,20170601,25.6,26.3,25,25.3,435401
MCDHOLDING,20170601,43.15,43.15,41.35,41.9,170348
MCDOWELL-N,20170601,2200,2353.45,2200,2313.95,1083779
MCLEODRUSS,20170601,167,169.5,165.2,166.4,273905
MCX,20170601,1009.75,1019.75,990.5,1005.4,309670
MEGASOFT,20170601,17.95,17.95,16,16.7,259631
MEGH,20170601,40.75,42,40.3,41.5,1206422
MENONBE,20170601,69.6,71.75,69.55,70.5,16028
MEP,20170601,72.65,73.5,71.5,72.15,372678
MERCATOR,20170601,41,41.8,40.75,41.35,665528
MERCK,20170601,1042.55,1125,1042.5,1099.75,54616
METALFORGE,20170601,51.5,51.85,49.7,49.8,47389
METKORE,20170601,2.75,2.9,2.75,2.9,6691
MFSL,20170601,585.95,634.9,585.95,609.7,5168540
MGL,20170601,970.45,970.45,955,961.4,82477
MHRIL,20170601,502,519,496.4,509.35,144563
MIC,20170601,10.9,11.15,10.85,10.9,723422
MIDCAPIWIN,20170601,64.88,65.08,64.72,64.76,1494
MINDACORP,20170601,103.5,103.5,101.5,101.75,87268
MINDAIND,20170601,630.05,641.35,625,625.9,87292
MINDTECK,20170601,78.5,79.2,77.3,78.3,16687
MINDTREE,20170601,545.05,549,535,537.4,504801
MIRCELECTR,20170601,14,14.25,14,14.1,134747
MIRZAINT,20170601,146.5,149.6,143,144.7,619489
MMFL,20170601,614,627,614,619.85,3652
MMTC,20170601,56.05,57.1,55.85,56.3,384905
MOHITIND,20170601,49.5,53,46.7,47.25,266629
MOIL,20170601,334.8,341.9,333.3,334.7,542049
MOLDTECH,20170601,49.2,49.3,47,48.7,12010
MOLDTKPAC,20170601,282,283.15,273.15,274.1,86599
MONNETISPA,20170601,36.5,37,36.2,36.7,149022
MONSANTO,20170601,2863,2894,2831,2854.8,19451
MONTECARLO,20170601,439.1,456.1,439.1,451.15,12651
MORARJEE,20170601,53.2,53.95,52.5,53.15,9657
MOREPENLAB,20170601,19.5,20,19.35,19.8,746766
MOSERBAER,20170601,5.45,5.45,5.15,5.15,442912
MOTHERSUMI,20170601,450.2,454.3,447.4,448.25,1455848
MOTILALOFS,20170601,1045,1078,1034,1070.5,365674
MOTOGENFIN,20170601,29.9,29.9,27.5,27.5,856
MPHASIS,20170601,604.95,613.65,592,605.35,267027
MPSLTD,20170601,580.15,587.9,565,580.4,10685
MRF,20170601,65619.5,68599,65619.5,68217.3,27596
MRO-TEK,20170601,47.5,49,47.5,47.95,2630
MRPL,20170601,133.5,138.8,133.5,134.85,3824947
MSPL,20170601,15.6,15.6,14.65,14.95,25894
MTEDUCARE,20170601,62.35,69.55,61.75,68.45,323669
MTNL,20170601,21,21.25,20.75,20.95,1102789
MUKANDENGG,20170601,53,53.9,52.55,53.05,9607
MUKANDLTD,20170601,68,68.65,66.75,67.35,43820
MUKTAARTS,20170601,93.4,94.85,92.5,93.05,53342
MUNJALAU,20170601,110.6,113.4,110.2,111.35,52148
MUNJALSHOW,20170601,187.9,188,185,186.55,22031
MURUDCERA,20170601,39.05,39.5,37.5,37.85,24575
MUTHOOTCAP,20170601,460,461,445,457.4,10972
MUTHOOTFIN,20170601,412.6,417.95,403.35,409.95,987025
MVL,20170601,0.55,0.55,0.5,0.5,145123
N100,20170601,404,414.35,398.01,406.12,2387
NAGAAGRI,20170601,29.45,30.45,28.75,29.4,25344
NAGAFERT,20170601,16.05,16.35,15.7,15.75,402966
NAGAROIL,20170601,4.4,4.5,4.35,4.45,165829
NAGREEKCAP,20170601,18.5,18.5,17.35,17.5,235
NAGREEKEXP,20170601,29.7,31.3,29,29.75,8470
NAHARCAP,20170601,113.6,115,110.05,112.4,5433
NAHARINDUS,20170601,115.8,119.8,114.5,119.15,73962
NAHARPOLY,20170601,58.05,59.75,58.05,58.4,4666
NAHARSPING,20170601,129.05,129.05,120,124.45,50835
NAKODA,20170601,0.35,0.4,0.35,0.4,97046
NATCOPHARM,20170601,935,951.9,934.95,944.45,283881
NATHBIOGEN,20170601,220,255.3,220,249.4,1231024
NATIONALUM,20170601,67.15,67.9,66.3,66.4,914805
NATNLSTEEL,20170601,23.05,23.25,22.6,23.15,13354
NAUKRI,20170601,919,923.25,899.3,908.6,104913
NAVINFLUOR,20170601,2930,2944.95,2892,2907.35,3423
NAVKARCORP,20170601,219.8,221,215.35,219.1,35584
NAVNETEDUL,20170601,184.9,187.85,180.2,180.75,147015
NBCC,20170601,193,194.9,190.5,193.45,475100
NBIFIN,20170601,3550,3684,3502.5,3641,225
NBVENTURES,20170601,144.05,147,141.4,142.3,89081
NCC,20170601,87.7,88.45,86.65,86.85,2406887
NCLIND,20170601,202,207.85,201,203.3,77766
NDGL,20170601,679,698.2,620,698.2,8849
NDL,20170601,124.65,126.15,123.5,124.55,40345
NDTV,20170601,61.4,63.6,61.25,62.1,46544
NECCLTD,20170601,42.7,42.7,41,41.75,78307
NECLIFE,20170601,36.15,36.5,34.75,35.1,247659
NELCAST,20170601,60.15,60.75,59,59.2,28419
NELCO,20170601,78.5,80.8,78.2,78.8,38093
NESCO,20170601,2509,2574.8,2500,2520.9,18740
NESTLEIND,20170601,6642,6646.15,6546,6605.85,20315
NETWORK18,20170601,47.1,47.5,46.55,46.65,135057
NEULANDLAB,20170601,1350.25,1393.7,1335,1348.95,9713
NEXTMEDIA,20170601,20.5,20.75,20.1,20.2,13608
NFL,20170601,82.2,82.7,80.5,80.9,445840
NH,20170601,330.85,345,329.2,339.95,766517
NHPC,20170601,30.3,30.4,29.75,29.95,2064082
NIBL,20170601,37.4,37.45,36,36.05,2237
NICCO,20170601,0.3,0.35,0.3,0.35,111
NIF100IWIN,20170601,103.54,103.64,103.14,103.14,487
NIFTYBEES,20170601,984,984.45,980,982.07,22141
NIFTYIWIN,20170601,97,98.17,97,97.8,41359
NIITLTD,20170601,85.15,86.85,85,86.2,344484
NIITTECH,20170601,518,548,515.3,536.8,501233
NILAINFRA,20170601,16.6,17.2,16.55,17.05,208069
NILKAMAL,20170601,1990,2022.4,1990,1995.7,25316
NIPPOBATRY,20170601,920,920,893.05,913.6,399
NITCO,20170601,61.2,63.5,61.2,61.4,61719
NITESHEST,20170601,9.05,9.35,8.45,8.65,403382
NITINFIRE,20170601,13.75,14.15,13.55,13.85,1324643
NITINSPIN,20170601,128.6,128.7,125.5,126.35,45754
NKIND,20170601,42.05,42.05,42.05,42.05,1000
NLCINDIA,20170601,106.5,108.95,105.3,107,386579
NMDC,20170601,111,113.8,110.8,112.95,3228393
NOCIL,20170601,105,107,104.4,105.95,930576
NOIDATOLL,20170601,10.8,11,10.7,10.85,91149
NORBTEAEXP,20170601,6.85,6.85,6.85,6.85,400
NRAIL,20170601,279.85,281.7,274.1,275.95,11427
NRBBEARING,20170601,118,119,116.5,117.35,64323
NSIL,20170601,875.5,882.5,865,875.15,362
NTL,20170601,3.95,4.25,3.95,4.2,39241
NTPC,20170601,160.2,161.6,159.55,160.65,1958555
NUCLEUS,20170601,331.6,337,331.25,334.65,42009
NUTEK,20170601,0.65,0.65,0.6,0.65,25495
NV20IWIN,20170601,41.69,41.69,41.45,41.45,395
OBEROIRLTY,20170601,373.5,382.5,373.5,376.9,41059
OCCL,20170601,994,1015,984,1000,11301
OCL,20170601,1162.15,1191.95,1162.15,1173,6972
OFSS,20170601,3529.9,3629.95,3516.6,3575.15,23258
OIL,20170601,307.9,308.5,300.65,303,259824
OILCOUNTUB,20170601,46.3,47.25,45.5,45.85,13930
OISL,20170601,5,5,4.8,4.8,26338
OMAXAUTO,20170601,75.65,77.8,74,76.25,11091
OMAXE,20170601,200.7,201.45,199.45,200.65,775179
OMKARCHEM,20170601,183.15,196.4,183.15,191.9,545899
OMMETALS,20170601,47.3,48.8,47.1,48.2,38581
ONELIFECAP,20170601,22.5,22.85,22.5,22.5,1000
ONGC,20170601,176.9,176.9,172.6,174,8676208
ONMOBILE,20170601,73,73.7,70.5,71.05,332438
ONWARDTEC,20170601,80,82,78.75,80.1,4365
OPTOCIRCUI,20170601,9.25,9.5,9.25,9.25,417306
ORBTEXP,20170601,131,131,128.35,130.35,3738
ORCHIDPHAR,20170601,28.85,31.4,28.4,30.95,1250952
ORICONENT,20170601,55.8,56.5,54.55,55.25,129793
ORIENTABRA,20170601,31.55,33.15,31.55,32.45,27073
ORIENTALTL,20170601,12.5,13.15,12.5,13,36334
ORIENTBANK,20170601,150,152.1,148.5,151.35,1690447
ORIENTBELL,20170601,261.6,264,255.1,258,28139
ORIENTCEM,20170601,145,152.9,144.4,151.05,171909
ORIENTHOT,20170601,40.4,40.4,38.85,39.3,44841
ORIENTPPR,20170601,85.45,87.3,84.9,86.7,97715
ORIENTREF,20170601,135.05,138,133.7,135,48830
ORISSAMINE,20170601,1900,1940,1888,1893.25,6132
ORTEL,20170601,80,80,76.1,76.8,14705
ORTINLABSS,20170601,18.25,18.9,17.8,17.85,48580
PAEL,20170601,9.55,10.3,9.5,9.5,2189
PAGEIND,20170601,14301,14476.7,14220.95,14267.3,3183
PALREDTEC,20170601,135,139.85,131.05,137.6,7543
PANACEABIO,20170601,141,148.9,140,143.8,130635
PANAMAPET,20170601,145.9,150.5,144,148.7,15091
PANORAMUNI,20170601,9.75,10,9.6,9.75,53840
PAPERPROD,20170601,235,238.65,232.15,235.2,13623
PARABDRUGS,20170601,7.85,7.9,7.3,7.65,70891
PARACABLES,20170601,4.45,4.45,4.45,4.45,50600
PARAGMILK,20170601,239.75,241.8,236.35,237.25,81684
PARSVNATH,20170601,12.75,13.25,12.75,12.9,67724
PATELENG,20170601,86.65,87.9,85.65,86.55,243514
PATINTLOG,20170601,78.5,80.5,77.8,78.95,33017
PATSPINLTD,20170601,21.6,21.9,21.45,21.8,11499
PBAINFRA,20170601,21.2,21.25,19.55,20.95,21612
PCJEWELLER,20170601,501,504.35,494.45,497.2,427965
PDMJEPAPER,20170601,26.5,27,25.8,25.95,42785
PDPL,20170601,22.75,27.3,22.75,27.2,443815
PDSMFL,20170601,226.7,227.45,224,225.55,5537
PDUMJEIND,20170601,11.75,12.25,11.4,11.85,31643
PDUMJEPULP,20170601,23.3,24.75,23.3,24.1,57462
PEARLPOLY,20170601,34.5,34.5,32.5,32.7,8689
PEL,20170601,2749.85,2827.8,2725.55,2816.45,240723
PENIND,20170601,50.15,50.4,48.95,49.3,291684
PENINLAND,20170601,19.2,19.35,18.9,19.05,345379
PENPEBS,20170601,135.2,135.2,125,128.4,17653
PERSISTENT,20170601,607,614.8,606,608.05,72395
PETRONENGG,20170601,150,153,149.2,150,863
PETRONET,20170601,441,445.25,437,443,726200
PFC,20170601,133,134.5,129.75,130.65,7471899
PFIZER,20170601,1694.5,1788.5,1693.95,1717.55,78853
PFOCUS,20170601,111,112.45,108.1,109.05,47796
PFS,20170601,44.1,44.3,43.2,43.4,859394
PGEL,20170601,200.75,203.7,196.15,197.6,405907
PGHH,20170601,7549.6,7570,7460.05,7559.5,966
PGIL,20170601,132,134.5,129,130,6222
PHILIPCARB,20170601,439.05,443,433.65,438.15,127930
PHOENIXLL,20170601,194,212.5,190.3,203.45,229315
PHOENIXLTD,20170601,414.8,415.4,406,413.4,47545
PIDILITIND,20170601,777,777,762,765.7,238073
PIIND,20170601,828.95,828.95,807,811.85,182422
PILANIINVS,20170601,2254.8,2255,2215,2241.75,251
PILITA,20170601,16.7,16.95,16.2,16.95,14761
PINCON,20170601,68.4,71,67.75,69.9,349936
PIONDIST,20170601,139.95,140.05,137.25,138.35,2217
PIONEEREMB,20170601,44,44.7,43.15,43.55,24484
PIRPHYTO,20170601,75.8,77,73.5,73.6,5113
PITTILAM,20170601,59.25,59.25,57.3,57.7,160156
PKTEA,20170601,153.95,155,152.5,152.5,431
PLASTIBLEN,20170601,491.3,515,490.65,510.45,14696
PNB,20170601,151,152.3,149.25,151.9,9103808
PNBGILTS,20170601,47.3,49.6,47.05,49,622901
PNBHOUSING,20170601,1394,1403.9,1363,1395.3,147850
PNC,20170601,22.1,23.15,22.1,23.15,5202
PNCINFRA,20170601,148,149.7,144.8,145.95,234804
POCHIRAJU,20170601,6.6,6.8,6.5,6.5,13282
PODDARHOUS,20170601,951.6,965,930,945,71
PODDARMENT,20170601,286.8,291,282.1,288.3,5729
POKARNA,20170601,1395,1466.9,1392.55,1425.8,6426
POLARIS,20170601,221,228.5,219,226.05,159467
POLYMED,20170601,209,211.75,208.25,209.1,5513
POLYPLEX,20170601,431.05,448,431,441.05,41757
PONNIERODE,20170601,189.9,209.9,189.75,190.8,5965
POWERGRID,20170601,207.55,209.7,206.35,207.65,3583082
POWERMECH,20170601,581,589.45,580,585.35,8913
PPAP,20170601,331,340,330.35,335.5,12594
PRABHAT,20170601,114.1,115.25,112.7,113.7,62052
PRADIP,20170601,2.25,2.45,2.25,2.45,7015
PRAENG,20170601,11.2,11.25,10.85,11,37360
PRAJIND,20170601,76.35,78.35,76.1,76.3,149551
PRAKASH,20170601,89.65,92,89.2,91.65,1832252
PRAKASHCON,20170601,4.4,4.45,4.15,4.45,704237
PRAKASHSTL,20170601,0.95,1.05,0.95,1,595266
PRATIBHA,20170601,10.3,10.7,10.2,10.4,248527
PRECAM,20170601,124.3,125.8,124.3,124.95,60223
PRECOT,20170601,69,71.95,69,70,574
PRECWIRE,20170601,134.05,138.15,134.05,136.65,15404
PREMEXPLN,20170601,500,509.9,487,492.7,61167
PREMIER,20170601,32,33.75,31.1,31.85,13799
PREMIERPOL,20170601,30.5,30.5,28.5,28.5,362
PRESSMN,20170601,69.35,71.5,68.7,70.7,88576
PRESTIGE,20170601,250.3,252.2,247,249.5,1202851
PRICOLLTD,20170601,79,80.2,77.5,78.95,234541
PRIMESECU,20170601,34.7,35.8,34.5,34.9,19452
PRISMCEM,20170601,114.85,119.45,114.2,118,593165
PROVOGE,20170601,4.25,4.35,4.2,4.2,88802
PROZONINTU,20170601,41.45,41.85,41.05,41.55,83468
PSB,20170601,53,54.9,52.5,54.4,166099
PSL,20170601,4.55,4.6,4.15,4.35,88316
PSPPROJECT,20170601,211,219,211,218.05,110148
PSUBNKBEES,20170601,393.18,394.9,388,391.14,1398
PTC,20170601,94.2,94.35,92.6,93.2,765788
PTL,20170601,45.85,45.85,43,45.15,23114
PUNJABCHEM,20170601,276.05,281,275.65,279.1,9465
PUNJLLOYD,20170601,21.2,21.55,20.9,21,644153
PURVA,20170601,65.25,66.75,65.25,66.55,261139
PVP,20170601,5.2,5.35,5.1,5.2,127693
PVR,20170601,1452,1469.7,1452,1455.7,59522
QGOLDHALF,20170601,1303.6,1313.95,1302.7,1307.65,208
QNIFTY,20170601,1032.7,1032.7,1032.1,1032.1,20
QUESS,20170601,909.45,933.9,891,913.85,78644
QUICKHEAL,20170601,208.5,219.65,208.5,218.1,312459
QUINTEGRA,20170601,0.85,0.85,0.85,0.85,2151
RADAAN,20170601,1.1,1.1,1.1,1.1,303
RADICO,20170601,119.75,126.25,119.75,124.45,482246
RADIOCITY,20170601,349.85,349.85,334.1,337.05,25049
RAIN,20170601,103.6,106.45,102.6,105.15,718562
RAINBOWPAP,20170601,4.55,4.55,4.25,4.3,156903
RAIREKMOH,20170601,76,79,76,78.05,106080
RAJESHEXPO,20170601,649.55,653.7,649.55,651.8,537889
RAJOIL,20170601,1.65,1.65,1.55,1.55,54042
RAJRAYON,20170601,0.2,0.2,0.15,0.15,7120
RAJSREESUG,20170601,61.65,61.65,58.05,59.2,34141
RAJTV,20170601,59.25,59.75,58.5,58.7,12386
RAJVIR,20170601,43.65,43.65,43.65,43.65,5
RALLIS,20170601,245,247.8,245,245.8,110349
RAMANEWS,20170601,28,28.1,27.15,27.25,30038
RAMASTEEL,20170601,134.95,135,131,133.2,36339
RAMCOCEM,20170601,728,749.95,715,722.35,484998
RAMCOIND,20170601,240.7,249.2,237,244,223416
RAMCOSYS,20170601,340,353.15,339,345.85,51209
RAMKY,20170601,95.85,96.15,93.1,94.4,82362
RAMSARUP,20170601,2.05,2.2,2.05,2.05,2527
RANASUG,20170601,9.15,9.3,9.1,9.15,384278
RANEENGINE,20170601,581.25,598,581.25,587.95,1500
RANEHOLDIN,20170601,1150,1189,1150,1182.3,7272
RASOYPR,20170601,0.15,0.2,0.15,0.2,940390
RATNAMANI,20170601,733.1,754,715.05,718.4,5379
RAYMOND,20170601,696,708.8,674.1,693.9,378903
RBL,20170601,1075.2,1134,1075.2,1111.15,46375
RBLBANK,20170601,533,554.25,531,550.1,3657981
RCF,20170601,88.65,89.5,87.6,88.45,1398131
RCOM,20170601,20.5,21.15,19.85,20.75,119167702
RDEL,20170601,56.1,57.65,55.9,56.55,1691687
RECLTD,20170601,194.75,196.45,188,189.4,12572407
REDINGTON,20170601,131.95,135.05,128.2,134.1,176176
REFEX,20170601,15.45,15.45,15.1,15.1,18789
REGENCERAM,20170601,7.85,8.2,7.5,7.6,2553
REIAGROLTD,20170601,0.35,0.4,0.35,0.4,996250
RELAXO,20170601,466.15,470,456.8,466.1,9164
RELCAPITAL,20170601,565.3,565.9,545.55,551.05,5349569
RELCNX100,20170601,101.4,101.4,101.4,101.4,29
RELCONS,20170601,45.25,45.26,44.62,45.25,1047
RELDIVOPP,20170601,26.35,26.39,26.33,26.33,504
RELIANCE,20170601,1332.7,1340,1323,1328.25,2179328
RELIGARE,20170601,190.6,191.55,181.9,182.8,31163
RELINFRA,20170601,481,487.9,475.2,479.6,2584206
RELNV20,20170601,422.5,422.5,422.5,422.5,50
REMSONSIND,20170601,52.55,56.5,52.5,55.8,640
RENUKA,20170601,13,13.35,12.9,13.05,1048606
REPCOHOME,20170601,766,798,766,785.3,45111
REPRO,20170601,443.05,454.35,439,443.95,1196
RESPONIND,20170601,89.5,89.5,86.9,88,1639
REVATHI,20170601,775,778,740.3,745.6,5585
RICOAUTO,20170601,52.3,55.15,52.3,54.7,599105
RIIL,20170601,436,438.9,431.1,434.45,126195
RJL,20170601,168.95,195.7,168,188.95,472294
RKDL,20170601,10,10.2,9.7,10.05,20396
RKFORGE,20170601,468,468,453.05,459.3,242002
RMCL,20170601,33.1,34.9,33.1,34.45,232652
RML,20170601,437.9,453,434.05,448.15,5403
ROHITFERRO,20170601,4.85,5,4.75,4.85,33125
ROHLTD,20170601,103.05,104.05,100.05,101.05,20008
ROLLT,20170601,7.35,7.55,7.15,7.2,90614
ROLTA,20170601,54.5,54.75,54,54.35,280945
ROSSELLIND,20170601,105,105,99,99.8,3259
RPGLIFE,20170601,378.4,413.7,378.4,403.15,110938
RPOWER,20170601,41.3,41.7,40.7,40.9,4852018
RPPINFRA,20170601,260,264.7,211,215.85,4475535
RRSLGETF,20170601,17.04,17.04,17.04,17.04,3
RSSOFTWARE,20170601,75.4,76,74.1,74.7,66020
RSWM,20170601,406.7,417,406.7,410.85,4164
RSYSTEMS,20170601,43.5,43.5,41.55,42.2,11129
RTNINFRA,20170601,3.7,3.75,3.6,3.65,400623
RTNPOWER,20170601,7.3,7.3,7.05,7.1,1907118
RUBYMILLS,20170601,373.9,384.8,372.15,380.2,1810
RUCHINFRA,20170601,2.95,3,2.9,2.9,9806
RUCHIRA,20170601,154.95,155,152,153.65,24542
RUCHISOYA,20170601,22,22.5,21.75,22.4,360180
RUPA,20170601,375.85,388.15,370.5,386.1,64549
RUSHIL,20170601,769,769.9,752.65,758.4,22805
SABEVENTS,20170601,46.5,46.5,44,44,185
SABTN,20170601,242,242,230.2,234.75,19623
SADBHAV,20170601,313.15,318,313.15,315.75,12590
SADBHIN,20170601,104,104.9,102.8,103.15,70580
SAGCEM,20170601,858.1,887.95,839.95,861.5,9349
SAIL,20170601,57.15,57.55,56.3,56.75,7312119
SAKHTISUG,20170601,29.6,30.2,28.55,29.55,119257
SAKSOFT,20170601,222,240,221,234.85,23913
SAKUMA,20170601,65.5,68,63.5,66.9,9022
SALONA,20170601,55.25,57.8,55.25,57.8,969
SALORAINTL,20170601,57.5,57.95,54.85,57.35,5531
SALSTEEL,20170601,6.65,6.65,6.05,6.65,66953
SALZERELEC,20170601,194.6,194.6,189,189.8,36027
SAMBHAAV,20170601,7.75,8.1,7.7,7.7,10582
SAMTEL,20170601,0.45,0.5,0.45,0.5,3500
SANCO,20170601,111.2,112,111.2,112,750
SANDESH,20170601,899.9,919,890.05,907.8,757
SANGAMIND,20170601,271.9,272.5,265.1,269.1,9044
SANGHIIND,20170601,83.5,84.5,80.35,82,603102
SANGHVIFOR,20170601,41.8,43,39.5,40.1,3160
SANGHVIMOV,20170601,264,264,255,257.4,31915
SANOFI,20170601,4082.9,4149,4065,4107.85,1727
SANWARIA,20170601,12.9,13.2,12.65,13,550014
SARDAEN,20170601,245.05,251.8,243.1,249.95,47079
SAREGAMA,20170601,230.25,233.9,227.1,230,9445
SARLAPOLY,20170601,57.55,58,57,57.1,30635
SASKEN,20170601,397,405.9,393.3,400.1,11795
SASTASUNDR,20170601,134.2,139,132.7,133.85,13802
SATHAISPAT,20170601,37.25,39.9,37.25,38.1,77180
SATIN,20170601,295,299,289.4,290.45,67736
SBIN,20170601,287.95,291.4,284.6,287.45,12186700
SCHAND,20170601,574,585.35,566.45,570.1,120614
SCHNEIDER,20170601,134.85,135.9,132.4,133.55,93085
SCI,20170601,74.65,78.35,73.2,77.85,1854819
SDBL,20170601,148,149.75,143.05,145.2,26243
SEAMECLTD,20170601,120,128.9,116.3,123.8,73785
SEINV,20170601,157,163.4,156.5,162.6,314
SELAN,20170601,168.2,174,168.2,173.15,79659
SELMCL,20170601,3.05,3.3,3.05,3.25,272678
SENSEXIWIN,20170601,322.33,322.63,321.35,321.35,65
SEPOWER,20170601,8.45,8.65,8.35,8.45,17431
SEQUENT,20170601,111.85,113.85,111.2,111.65,49107
SERVALL,20170601,3.05,3.2,3,3.2,15145
SESHAPAPER,20170601,790.05,797,768.15,773.95,9405
SETCO,20170601,38.8,39.7,38.6,39.15,157278
SETF10GILT,20170601,162.3,162.3,162.3,162.3,1
SETFGOLD,20170601,2658,2659.5,2641.25,2644.75,697
SETFNIF50,20170601,96.95,97,96.71,96.9,1072
SETFNIFBK,20170601,236.86,237,236.85,237,152
SETFNN50,20170601,268,269.55,265.55,267,560
SEZAL,20170601,5,5.2,5,5.15,3700
SFL,20170601,1327,1330,1286.1,1322,1274
SGL,20170601,14.05,14.5,13.5,13.85,55605
SHAHALLOYS,20170601,17.5,18.65,17.3,18,5484
SHAKTIPUMP,20170601,402.4,412.85,395.4,399.5,274748
SHALPAINTS,20170601,246,255,243,247.2,23528
SHANKARA,20170601,717,723.8,710.1,711,59607
SHANTIGEAR,20170601,128.2,129.4,127.7,128.4,35240
SHARDACROP,20170601,489.8,500.25,485.05,497.95,9566
SHARDAMOTR,20170601,2234,2424.4,2201.1,2378.2,72880
SHARIABEES,20170601,234,234,225.25,225.25,2
SHARONBIO,20170601,6.2,6.25,6.1,6.15,99436
SHEMAROO,20170601,345,356.6,345,351.95,10287
SHILPAMED,20170601,650.95,655.8,641,648.15,21335
SHILPI,20170601,33.25,33.25,33.25,33.25,9783
SHIRPUR-G,20170601,134.15,145.8,133.85,143.4,108477
SHIVAMAUTO,20170601,52.45,52.55,50.25,50.85,79589
SHIVTEX,20170601,304.9,304.9,295,297.95,3655
SHK,20170601,285.95,288,281.7,287.15,15777
SHOPERSTOP,20170601,292,305.95,292,303.3,12201
SHREECEM,20170601,17870.5,18140.45,17601.15,17666.75,13943
SHREEPUSHK,20170601,229.9,230.9,225.05,228.6,200303
SHREERAMA,20170601,12.8,13,12.5,12.7,8947
SHREYANIND,20170601,170.55,171.95,165,166.8,24859
SHREYAS,20170601,310.8,324.5,307.8,317.6,82141
SHRIPISTON,20170601,1670,1670,1600,1610,131
SHRIRAMCIT,20170601,2285,2338,2275,2283.9,11989
SHRIRAMEPC,20170601,25.5,25.75,25,25.1,58518
SHYAMCENT,20170601,9.5,9.75,9.05,9.25,17387
SHYAMTEL,20170601,23.5,24.6,22.15,24.2,8038
SICAGEN,20170601,36.45,37.15,34.6,36.95,40764
SICAL,20170601,251.2,253.9,246.1,247.4,12711
SIEMENS,20170601,1379.95,1379.95,1349.8,1366.5,128618
SIGNET,20170601,10.7,11,10.6,10.65,424257
SIL,20170601,22.1,23.5,22.1,23.1,7565
SILINV,20170601,175,175,171.05,171.8,653
SIMBHALS,20170601,32.55,33.45,30.75,31.05,38869
SIMPLEX,20170601,31.45,31.45,30.2,30.55,7641
SIMPLEXINF,20170601,419,437,412.85,432.5,46700
SINTEX,20170601,27,27.6,26.1,26.4,13998478
SITASHREE,20170601,5.4,5.45,5,5.1,57218
SITINET,20170601,30.15,30.15,27.05,28.05,640938
SIYSIL,20170601,1899.95,1986.8,1899.95,1964.3,6045
SJVN,20170601,32.3,32.4,32,32.15,261002
SKFINDIA,20170601,1585.9,1592.6,1562.2,1576.2,3522
SKIL,20170601,36,36.9,34.35,34.5,136990
SKIPPER,20170601,197,201,195.1,199.05,48541
SKMEGGPROD,20170601,68.6,68.6,64.05,65.5,28884
SMARTLINK,20170601,91.9,92,89.65,90.1,5722
SMLISUZU,20170601,1274.8,1275.15,1225,1257.85,59421
SMPL,20170601,2,2,1.9,2,69007
SMSPHARMA,20170601,83.85,89,80,80.55,120791
SNOWMAN,20170601,55.5,57.65,55.15,56.6,467384
SOBHA,20170601,371.8,378.9,368.15,374.25,107982
SOLARINDS,20170601,844.55,844.95,825,827.2,22620
SOMANYCERA,20170601,785.05,794,775,782.6,7301
SOMATEX,20170601,12.1,12.5,12.1,12.35,11216
SOMICONVEY,20170601,48.5,51.3,48.5,50.15,3410
SONASTEER,20170601,83,83.4,82.85,83.05,515655
SONATSOFTW,20170601,147.5,157.25,147.5,153.05,972944
SORILHOLD,20170601,32.85,33.45,31.4,31.55,143536
SORILINFRA,20170601,137.9,139,133.5,134.45,57519
SOTL,20170601,1134,1160,1114.05,1138.1,2802
SOUTHBANK,20170601,28.2,28.6,27.9,28.45,20450920
SPAL,20170601,420,420.05,412.85,414.8,35687
SPARC,20170601,307.9,315.25,302.6,304.15,254042
SPCENET,20170601,0.5,0.55,0.5,0.5,300613
SPECIALITY,20170601,81.95,83.25,78.45,81.55,92299
SPENTEX,20170601,3.3,3.35,3.2,3.2,10461
SPHEREGSL,20170601,63.85,66.4,63.2,63.8,87361
SPIC,20170601,27.2,27.65,26.75,26.85,169084
SPICEMOBI,20170601,13.75,13.75,13.25,13.45,7781
SPLIL,20170601,21.8,22,17.75,19.7,11973
SPMLINFRA,20170601,112.25,113.7,108,108.75,43395
SPYL,20170601,0.3,0.35,0.25,0.3,159504
SQSBFSI,20170601,538,541,526.7,527.85,8305
SREEL,20170601,147.2,147.2,141.2,142.45,3005
SREINFRA,20170601,104.8,107.2,103,104.5,1442422
SRF,20170601,1637,1642.1,1622.65,1627.7,64132
SRGINFOTEC,20170601,0.25,0.3,0.25,0.25,10684
SRHHYPOLTD,20170601,121.7,123.85,121,122.15,3446
SRIPIPES,20170601,321.05,325.05,321.05,322.4,50844
SRSLTD,20170601,2.65,2.65,2.65,2.65,156222
SRTRANSFIN,20170601,1012.1,1038.5,1012.1,1027.25,771481
SSWL,20170601,850.05,877.8,850.05,871.65,8145
STAMPEDE,20170601,19.75,20.45,19.5,20.1,8607153
STAR,20170601,905,971.1,900.1,945.8,910219
STARPAPER,20170601,199.05,203.5,197.7,199.75,69367
STCINDIA,20170601,144.5,148.7,144.5,145.15,47881
STEL,20170601,76.8,82,76.8,80.4,26339
STERLINBIO,20170601,4.2,4.25,4.05,4.2,117314
STERTOOLS,20170601,265.9,269.8,257.55,267.7,16614
STINDIA,20170601,16.2,16.2,15.4,15.4,300
STRTECH,20170601,152.8,158.25,152.8,154.6,343310
SUBEX,20170601,10.2,10.35,10.05,10.15,1797161
SUBROS,20170601,248,256.9,248,253.5,35517
SUDARSCHEM,20170601,372,378,370.3,373,34592
SUJANAUNI,20170601,1.2,1.2,1.1,1.1,44152
SUMEETINDS,20170601,33.25,33.85,33.15,33.3,200959
SUMMITSEC,20170601,634.85,717.3,620,696.55,7668
SUNCLAYLTD,20170601,4210,4372,4210,4295.95,2099
SUNDARAM,20170601,2.95,3.1,2.9,3.05,458825
SUNDARMFIN,20170601,1599,1599,1560,1581.6,16312
SUNDRMBRAK,20170601,435,476,427.15,460.45,35407
SUNDRMFAST,20170601,384.1,393.95,383.2,391.45,105081
SUNFLAG,20170601,36.3,36.35,35.6,35.7,72044
SUNILHITEC,20170601,13.15,14.35,13,13.2,12805031
SUNPHARMA,20170601,502.1,523.95,502.1,507.45,14169918
SUNTECK,20170601,452.05,460.95,444.05,449.9,130889
SUNTV,20170601,802,817.95,794,803.7,946980
SUPERHOUSE,20170601,143.5,147.35,141.4,146.05,11071
SUPERSPIN,20170601,16.5,16.9,16.4,16.7,32016
SUPPETRO,20170601,398,410.95,392.45,408.45,48651
SUPRAJIT,20170601,287.1,300,285.35,290.9,165498
SUPREMEIND,20170601,1150,1161.8,1149.2,1159.1,34714
SUPREMEINF,20170601,71,72.55,70,71.9,18572
SUPREMETEX,20170601,4,4.25,3.95,4.2,214872
SURANAIND,20170601,3.4,3.55,3.3,3.35,10789
SURANASOL,20170601,22,22.2,21.5,21.75,87758
SURANAT&P,20170601,4.65,4.75,4.35,4.35,39743
SURYALAXMI,20170601,108.95,108.95,106.1,106.9,4793
SURYAROSNI,20170601,282.05,288,279.9,283.45,226355
SUTLEJTEX,20170601,902.1,927.9,902.05,925.3,3233
SUVEN,20170601,187.9,192,187.15,191.25,263922
SUZLON,20170601,19.3,19.85,19.25,19.5,44047119
SWANENERGY,20170601,127.15,128.3,124.1,124.75,90673
SWARAJENG,20170601,1880,1900,1858.55,1875.6,4795
SWELECTES,20170601,437,443.95,421.6,427.1,48154
SYMPHONY,20170601,1329,1338,1306.15,1330.7,9353
SYNCOM,20170601,5.6,5.75,5.55,5.6,99938
SYNDIBANK,20170601,77.15,78.6,75.35,77.85,3591449
SYNGENE,20170601,479.9,493,477.2,486.75,218031
TAINWALCHM,20170601,69.8,70,68.1,68.85,3072
TAJGVK,20170601,155,155,149.5,150.1,16380
TAKE,20170601,129.4,129.5,123.25,124.95,110116
TALBROAUTO,20170601,176,181,175.3,180,27249
TALWALKARS,20170601,285,293,284.2,290.1,97908
TANLA,20170601,36.8,38.5,36.75,38.2,741056
TANTIACONS,20170601,20.15,20.2,19.6,19.95,4725
TARAJEWELS,20170601,28.5,29.35,28.5,28.65,57131
TARAPUR,20170601,7.25,7.75,7.2,7.5,5705
TARMAT,20170601,41.5,44.5,41,41.3,1150
TASTYBITE,20170601,5147.05,5240,5130,5187,1396
TATACHEM,20170601,632,641,630,637.45,545589
TATACOFFEE,20170601,126.6,131.1,126.6,128.75,608911
TATACOMM,20170601,730.35,737.7,721.25,725.1,444411
TATAELXSI,20170601,1339,1387,1330,1372.6,336001
TATAGLOBAL,20170601,148.35,154,148.25,152.4,2952069
TATAINVEST,20170601,662.9,669.8,656.4,662.7,23244
TATAMETALI,20170601,672,678.7,662.45,673.95,98593
TATAMOTORS,20170601,476.95,479.7,473.55,476.65,3001232
TATAMTRDVR,20170601,287,291.45,286.1,288.3,1045849
TATAPOWER,20170601,81.3,81.35,80.05,80.7,2767159
TATASPONGE,20170601,838,847,828,834.25,101153
TATASTEEL,20170601,504.7,507.95,494,497.15,3886388
TBZ,20170601,93.7,95.15,92.65,93.1,115049
TCI,20170601,297,324,294.65,317.8,804976
TCIDEVELOP,20170601,351.2,375,350,368.75,1053
TCIEXP,20170601,465.4,510.9,465.4,476.6,136060
TCIFINANCE,20170601,25.6,25.9,25,25.35,44507
TCS,20170601,2530,2564,2530,2553.6,540032
TDPOWERSYS,20170601,216.65,218.35,210.05,210.65,67113
TEAMLEASE,20170601,1180,1210,1166.05,1205.9,10560
TECHM,20170601,390,403.9,389.25,397.7,4032660
TECHNO,20170601,399.45,405,390,402.5,81244
TECHNOFAB,20170601,207.3,220.8,207.1,218.45,10492
TERASOFT,20170601,71.1,71.9,69.5,70.25,25968
TEXINFRA,20170601,42,43.15,42,43,14086
TEXMOPIPES,20170601,20,21.1,19.85,20.45,87827
TEXRAIL,20170601,89.25,92.4,89,91.45,391205
TFCILTD,20170601,103,105.15,101.7,102,427751
TFL,20170601,12.5,12.5,11.4,11.45,6748
TGBHOTELS,20170601,59,62.2,58.4,60.55,65866
THANGAMAYL,20170601,248.3,248.3,245,245.2,1500
THEMISMED,20170601,550,550.05,535.05,540,186
THERMAX,20170601,991.95,1000,982,987.05,16339
THIRUSUGAR,20170601,56,59.75,56,58.6,18566
THOMASCOOK,20170601,208.9,211.7,206.1,207.85,522581
THOMASCOTT,20170601,16.5,16.5,16.5,16.5,6326
THYROCARE,20170601,714.85,724.4,711,715.15,3724
TI,20170601,10.5,11.9,10.4,10.85,194833
TIDEWATER,20170601,5896.7,5980,5856.25,5885.7,2358
TIIL,20170601,433,439.75,430,438.2,4856
TIJARIA,20170601,8.3,8.4,8,8.4,9616
TIL,20170601,374.5,376,365,368.2,7812
TIMESGTY,20170601,31.55,31.55,28.8,31.25,1255
TIMETECHNO,20170601,142.9,160.7,141.5,156.65,2978747
TIMKEN,20170601,679.2,689.45,672,678.35,11501
TINPLATE,20170601,87,91,87,89.15,288058
TIPSINDLTD,20170601,61.5,61.5,58.4,59.8,554
TIRUMALCHM,20170601,850.15,870,846.05,859.9,18376
TITAN,20170601,475.95,476.45,465.3,470.7,715073
TMRVL,20170601,160.45,168.4,160.45,161.25,36246
TNPETRO,20170601,40.7,40.8,39.8,40,62436
TNPL,20170601,339,344.35,335.55,336,70086
TNTELE,20170601,2.85,2.85,2.85,2.85,23
TODAYS,20170601,2.85,2.85,2.85,2.85,101
TOKYOPLAST,20170601,124.1,128.95,124,124.85,11183
TORNTPHARM,20170601,1230,1250,1168.7,1208,755017
TORNTPOWER,20170601,192.8,193.25,188.1,190.3,432685
TPLPLASTEH,20170601,557,559.45,525.65,531.45,106828
TREEHOUSE,20170601,17.75,17.9,17.15,17.5,99496
TRENT,20170601,245,248.4,243.3,244.2,48075
TRF,20170601,234.45,240.5,232.65,234,32503
TRIDENT,20170601,80.5,82.65,80.1,81.2,379646
TRIGYN,20170601,125.5,132.35,125.5,131,36696
TRIL,20170601,374,378.7,367.9,371.45,3226
TRITURBINE,20170601,138.7,138.7,135.1,136.15,72888
TRIVENI,20170601,78.9,80.2,78.1,79.6,304274
TTKHLTCARE,20170601,769.95,778,764.95,774.85,6436
TTKPRESTIG,20170601,6549,6690,6465,6630.95,7604
TTL,20170601,65,65.75,63.65,64.75,6531
TTML,20170601,6.6,6.7,6.55,6.6,695626
TUBEINVEST,20170601,692.4,694.95,679.05,682.5,10364
TULSI,20170601,3.85,3.95,3.75,3.8,17203
TV18BRDCST,20170601,35.5,35.65,34.75,35.1,2376044
TVSELECT,20170601,176,179.9,175.5,176.4,55660
TVSMOTOR,20170601,537,540.9,530.35,533.75,654239
TVSSRICHAK,20170601,4100,4166.95,4038.1,4070.75,15801
TVTODAY,20170601,263.05,266,262.1,263.35,36854
TVVISION,20170601,231.8,258.95,228.55,247.3,73633
TWL,20170601,112.45,118,112.4,113.7,1548711
UBHOLDINGS,20170601,26.5,27.5,25.1,26.85,48807
UBL,20170601,808.9,814.95,793.4,806.95,183250
UCALFUEL,20170601,209.9,210.5,205.9,207.1,33060
UCOBANK,20170601,34.65,35.05,34.2,34.7,482647
UFLEX,20170601,343.65,359.85,343.5,358,397493
UFO,20170601,384.75,386.9,376,376.8,51563
UGARSUGAR,20170601,27.8,28.8,27.7,28,283786
UJAAS,20170601,33.3,33.6,31.8,32.15,908382
UJJIVAN,20170601,307.75,310.3,305,306.2,632907
ULTRACEMCO,20170601,4228.7,4252.05,4159.5,4198.35,143799
UMANGDAIRY,20170601,82,83,79.6,80.6,12435
UMESLTD,20170601,2.35,2.35,2.35,2.35,550
UNICHEMLAB,20170601,250.1,253.65,248.15,250.85,29362
UNIENTER,20170601,79.25,81.7,79.25,80.9,10217
UNIONBANK,20170601,156.1,158.6,154,157.7,2838460
UNIPLY,20170601,321.05,340.7,321,339.15,129667
UNITECH,20170601,4.9,5.2,4.85,5.1,18756202
UNITEDBNK,20170601,19.5,21.35,19.45,19.5,1139237
UNITEDTEA,20170601,322,327.9,276.6,308.45,2189
UNITY,20170601,7.5,7.5,7.1,7.15,20226
UNIVCABLES,20170601,93,95.3,92.15,94.05,44418
UPL,20170601,861.55,880,861.55,876.95,877250
URJA,20170601,1,1,0.95,0.95,155677
USHAMART,20170601,18.05,18.45,17.7,17.9,245183
USHERAGRO,20170601,7,7,6.8,6.8,151634
UTISENSETF,20170601,318.05,318.1,318.05,318.1,186
UTTAMSTL,20170601,34.2,34.2,32.05,32.45,616130
UTTAMSUGAR,20170601,117.45,120.5,117.45,120.05,36745
UVSL,20170601,0.6,0.6,0.55,0.55,315781
V2RETAIL,20170601,216,226,213,214.55,133750
VADILALIND,20170601,834,834,795.1,798.95,70407
VAIBHAVGBL,20170601,510,520,504.75,519.15,3733
VAKRANGEE,20170601,367.7,390.95,365.05,389,2563382
VALUEIND,20170601,8.5,8.5,7.25,7.3,143039
VARDHACRLC,20170601,47.6,48.5,47.1,48.05,40171
VARDMNPOLY,20170601,60.5,60.6,58.35,59.35,169799
VASCONEQ,20170601,49.45,50.65,49.3,49.8,418332
VASWANI,20170601,9.9,9.9,9.2,9.9,445
VBL,20170601,495.35,501,486.3,499.6,56536
VEDL,20170601,239.85,241.1,230.7,231.25,15294517
VENKEYS,20170601,1215.05,1260,1215,1252.65,60565
VENUSREM,20170601,97.85,101,97,98.55,67553
VESUVIUS,20170601,1239,1245.25,1220,1236.2,1069
VETO,20170601,168.85,170.5,166.35,167.15,28778
VGUARD,20170601,181.9,185.4,180.6,183.4,999547
VHL,20170601,3320,3320,3183,3230.3,421
VICEROY,20170601,19.2,19.4,18.55,19.2,101218
VIDEOIND,20170601,39.05,39.05,39.05,39.05,30186
VIDHIING,20170601,53.75,55.2,53.75,55,45234
VIJAYABANK,20170601,75.3,83.8,75.3,82.65,3911146
VIJIFIN,20170601,5.1,5.3,5.1,5.3,600
VIJSHAN,20170601,16,16.25,15.35,15.9,15614
VIKASECO,20170601,23.2,23.65,23.2,23.45,558740
VIMALOIL,20170601,37.6,38.8,37.6,38.8,710
VIMTALABS,20170601,121.15,121.35,119,120.1,39214
VINATIORGA,20170601,926,928,900.05,906,16030
VINDHYATEL,20170601,702,769,702,761,61868
VINYLINDIA,20170601,69.7,72,69.25,71.6,39488
VIPCLOTHNG,20170601,60,62.25,59.95,61.55,279270
VIPIND,20170601,194.75,201.85,192,197.9,389321
VIPULLTD,20170601,82.35,82.4,80.85,81.4,153465
VISAKAIND,20170601,378,413.55,378,410.85,205924
VISASTEEL,20170601,25.75,25.75,25.15,25.45,42539
VISESHINFO,20170601,0.15,0.15,0.1,0.15,1382798
VISHNU,20170601,229.2,234.9,227.1,227.95,5277
VIVIDHA,20170601,1.3,1.3,1.3,1.3,190784
VIVIMEDLAB,20170601,111.65,115,111.35,112.1,730327
VLSFINANCE,20170601,64.9,65.9,64,64.6,71785
VMART,20170601,978.55,1019.9,976.7,987.7,16557
VOLTAMP,20170601,1256.55,1280,1250.95,1258.45,11412
VOLTAS,20170601,486.5,512.6,482.4,508.85,4560228
VRLLOG,20170601,317.9,328,317.9,325.25,72363
VSSL,20170601,105.8,105.95,102,102.5,41033
VSTIND,20170601,3149.95,3149.95,3090,3098.7,721
VSTTILLERS,20170601,1929.9,1970,1906.8,1921.25,7994
VTL,20170601,1283.15,1309,1283.15,1298.15,15967
WABAG,20170601,650.5,666.95,649.55,662.5,46439
WABCOINDIA,20170601,5874.75,5874.75,5780,5788.9,3009
WALCHANNAG,20170601,173.15,176,171.1,171.6,112548
WANBURY,20170601,46.7,46.7,43,46.45,14217
WEBELSOLAR,20170601,121,126.9,120.65,125.65,199858
WEIZFOREX,20170601,617.1,648,617.1,624.1,3857
WEIZMANIND,20170601,44.8,45.85,42.6,42.7,3192
WELCORP,20170601,86.6,88.8,85.55,88.1,184996
WELENT,20170601,92.05,93.6,89.4,91.8,279666
WELINV,20170601,90.1,93,88.6,93,906
WELSPUNIND,20170601,82.7,84.9,81.75,84.05,1170875
WENDT,20170601,2239.95,2239.95,2190,2190,157
WHEELS,20170601,1289.3,1296.9,1280.7,1284.75,301
WHIRLPOOL,20170601,1191.95,1192,1172.45,1181.6,9311
WILLAMAGOR,20170601,69,71.95,69,69.85,7976
WINDMACHIN,20170601,60,61.5,58.1,58.7,56323
WINSOME,20170601,1.95,1.95,1.95,1.95,110340
WIPL,20170601,69.4,69.4,68,68,1246
WIPRO,20170601,535.45,545,534.6,541.15,797029
WOCKPHARMA,20170601,622,636,619.35,625.05,708768
WONDERLA,20170601,374.85,375,371,372,20084
WSI,20170601,9.35,9.65,8.85,9.6,14098
WSTCSTPAPR,20170601,194.25,201.9,194.25,199.55,123579
XCHANGING,20170601,63.4,64.45,61.2,62.2,166046
XLENERGY,20170601,2.1,2.45,2.1,2.45,567
XPROINDIA,20170601,48.5,50.5,48.45,49.6,9964
YESBANK,20170601,1430,1450,1421.05,1444.6,2107031
ZANDUREALT,20170601,1236,1256,1220.1,1240.3,2447
ZEEL,20170601,515.6,523.25,514.5,522,924316
ZEELEARN,20170601,43.35,43.35,42.25,42.95,367282
ZEEMEDIA,20170601,37.8,38.3,37.5,37.85,636481
ZENITHBIR,20170601,0.6,0.65,0.55,0.65,690
ZENITHEXPO,20170601,55.7,55.7,55.7,55.7,1470
ZENSARTECH,20170601,858.5,878,858.45,863.2,145175
ZENTEC,20170601,54,59.35,53.55,56.9,345802
ZICOM,20170601,23.05,28.4,23,28.4,534954
ZODIACLOTH,20170601,210,218.85,201,214.85,1607
ZODJRDMKJ,20170601,32,32,29.2,29.7,3504
ZUARI,20170601,411.85,417.9,403,406.05,24982
ZUARIGLOB,20170601,134.7,137.9,134.7,137.15,12429
ZYDUSWELL,20170601,847.25,851.9,825,830.1,3258
ZYLOG,20170601,4.35,4.5,4.3,4.3,50993
NIFTY,20170601,9603.55,9634.65,9589.9,9616.1,181533283,0
NIFTYNEXT50,20170601,26057.35,26140.65,25969.4,26095.75,128255481,0
NIFTY100,20170601,9895.9,9925.45,9879.35,9909.1,309788764,0
NIFTY500,20170601,8343.85,8374.65,8338.05,8367.15,922034425,0
NIFTYMIDCAP50,20170601,4487.3,4539.7,4485.55,4535.1,240922549,0
NIFTYAUTO,20170601,10894,10954.5,10865.95,10891.55,45483331,0
BANKNIFTY,20170601,23394.1,23396.15,23224.05,23310.15,81509629,0
NIFTYENERGY,20170601,11887.55,11900.6,11765.15,11796.7,34203289,0
NIFTYFINANCE,20170601,9480.95,9495.25,9444.3,9474.6,68671769,0
NIFTYFMCG,20170601,25857.35,26269.5,25790.6,26165.75,22936852,0
NIFTYIT,20170601,10508.7,10625.35,10478.4,10574.7,11308693,0
NIFTYMETAL,20170601,2957.95,2965.45,2914.45,2926.95,56623679,0
NIFTYMNC,20170601,11937.2,11993.1,11888.65,11937.35,48659691,0
NIFTYPHARMA,20170601,9044.45,9279.55,9039.05,9104.95,31362450,0
NIFTYPSUBANK,20170601,3514.15,3547.1,3475.4,3518.75,55511805,0
NIFTYREALTY,20170601,250.8,252.95,249.6,250.7,56101118,0
NIFTYPSE,20170601,4054.6,4056.45,4001.2,4019.35,83129228,0
VIX,20170601,11.7625,11.9125,10.6125,11.31,0,0