20MICRONS,20190529,42,44.15,41.2,42.

1,563151
21STCENMGM,20190529,19.05,19.05,19.05,19.05,59
3IINFOTECH,20190529,3.6,3.65,3.55,3.6,698929
3MINDIA,20190529,22790,23149,21910,22927.25,12565
3PLAND,20190529,10.6,10.6,10.6,10.6,50
5PAISA,20190529,254.4,270,250,255.6,64485
63MOONS,20190529,136.15,142.55,136.15,136.15,315981
8KMILES,20190529,102.45,102.6,99.55,100.5,119359
A2ZINFRA,20190529,17.05,17.8,16.9,17.5,137022
AARTIDRUGS,20190529,587.95,589.8,577.3,581.2,8759
AARTIIND,20190529,1800,1810,1744.4,1777.4,87067
AARVEEDEN,20190529,23.05,24.4,23,23.85,5439
AAVAS,20190529,1387,1423.15,1368.4,1413.45,42172
ABAN,20190529,51.45,51.45,50,50.05,24768
ABB,20190529,1595,1600.1,1577.15,1587.9,172554
ABBOTINDIA,20190529,7749.9,7839.95,7737.45,7806.35,5816
ABCAPITAL,20190529,102,102.05,99.65,99.95,1042624
ABFRL,20190529,210,214.95,206.6,211.65,447178
ABMINTLTD,20190529,13.45,13.45,13.45,13.45,6
ABSLNN50ET,20190529,277.18,277.18,275,276.38,46
ACC,20190529,1739.5,1745.25,1711.8,1721.55,525569
ACCELYA,20190529,897.75,903.85,895,900.05,2335
ACE,20190529,110.3,112.6,109.15,109.35,204610
ADANIENT,20190529,157.95,158.4,151.75,155.15,12993604
ADANIGAS,20190529,162.6,174.5,160.1,167.75,6101639
ADANIGREEN,20190529,45.2,46,44.2,44.7,1087465
ADANIPORTS,20190529,412.3,412.95,404.3,406.55,2511011
ADANIPOWER,20190529,49,49.7,47.05,48.35,15057913
ADANITRANS,20190529,242,252.7,232.35,236.7,510344
ADFFOODS,20190529,270.45,299.8,267.8,277.8,288962
ADHUNIK,20190529,2.3,2.3,2.1,2.1,8198
ADHUNIKIND,20190529,86,88.9,85.1,86.15,52316
ADLABS,20190529,7.75,7.9,7.65,7.75,63140
ADORWELD,20190529,365.2,373.9,365.15,366.7,7280
ADROITINFO,20190529,14.05,14.7,14.05,14.7,5038
ADSL,20190529,16.1,16.35,15.6,16.25,51862
ADVANIHOTR,20190529,68,68,64.1,64.55,15893
ADVENZYMES,20190529,212,216.8,207.65,211.1,155841
AEGISCHEM,20190529,230.7,241.7,226,230.3,505847
AGARIND,20190529,165,165.05,156.05,163.9,1938
AGCNET,20190529,110.55,116.55,110,111.95,964
AGLSL,20190529,56.95,57,54.95,55,6753
AGRITECH,20190529,67,68,62.8,65.2,12412
AGROPHOS,20190529,70.25,73.8,70.25,73.4,2973
AHLEAST,20190529,228,228,212,217.85,1694
AHLUCONT,20190529,362,362,348.15,349.45,5668
AHLWEST,20190529,325,345,325,340,1440
AIAENG,20190529,1725,1780,1715.1,1767.15,15997
AIFL,20190529,6.55,6.55,6.55,6.55,16875
AIONJSW,20190529,22.05,22.25,21.25,21.8,32313
AIRAN,20190529,31.6,33.8,30.7,30.85,18179
AJANTPHARM,20190529,1034.5,1044.5,1022.5,1032.45,137245
AJMERA,20190529,184.95,185.1,181.05,181.9,28797
AKSHARCHEM,20190529,336.4,365.7,332,348.35,156873
AKSHOPTFBR,20190529,14.2,14.2,13.5,13.65,1149232
AKZOINDIA,20190529,1708.9,1766,1705.1,1759.4,4930
ALANKIT,20190529,34.15,39,33.75,38.3,1405096
ALBERTDAVD,20190529,479,509,475,490.55,58376
ALBK,20190529,46.8,46.8,45.1,45.5,3259108
ALCHEM,20190529,1.8,1.9,1.8,1.8,5654
ALEMBICLTD,20190529,43.35,43.35,42.25,42.5,57648
ALICON,20190529,608.45,619.05,605.05,608.9,874
ALKALI,20190529,47.75,49.2,45.1,45.95,7965
ALKEM,20190529,1722,1734,1712.65,1729.15,5936
ALKYLAMINE,20190529,792.4,810.55,790.7,800.6,3162
ALLCARGO,20190529,118.7,118.8,115.35,116.25,350823
ALLSEC,20190529,324.95,324.95,317.5,318,5554
ALMONDZ,20190529,20,20,19.2,19.75,1678
ALOKTEXT,20190529,3.9,3.95,3.8,3.9,1735292
ALPA,20190529,23.5,23.6,22.7,22.8,37847
ALPHAGEO,20190529,472.15,487.15,465,467.35,2203
ALPSINDUS,20190529,0.95,0.95,0.9,0.9,363
AMARAJABAT,20190529,638.1,645,627.1,631.3,353464
AMBER,20190529,816.25,852.95,816.25,845.2,16315
AMBIKCO,20190529,1100,1100,1080,1091.65,4698
AMBUJACEM,20190529,238.2,238.4,233.15,233.85,1736796
AMDIND,20190529,20.4,20.4,19.5,19.55,2575
AMJLAND,20190529,19.2,20,19.2,19.55,4801
AMRUTANJAN,20190529,325,328.7,320.25,326.25,98126
ANANTRAJ,20190529,35.7,35.7,34.2,34.3,270472
ANDHRABANK,20190529,25.65,26.1,25.4,25.55,605105
ANDHRACEMT,20190529,4.9,5,4.6,4.75,108272
ANDHRSUGAR,20190529,404.7,412,385,392.4,153312
ANIKINDS,20190529,14.25,14.4,13.8,14.15,917
ANKITMETAL,20190529,0.5,0.5,0.5,0.5,38146
ANSALAPI,20190529,8.4,9.4,8.2,8.65,138412
ANSALHSG,20190529,9.9,10.2,9.7,10,572454
ANTGRAPHIC,20190529,0.7,0.8,0.7,0.8,51638
ANUP,20190529,507.6,527.9,507.6,516.9,35636
APARINDS,20190529,670,690,666,671.9,3543
APCL,20190529,179.85,184,175.5,176.8,6912
APCOTEXIND,20190529,530,543,530,537.15,9252
APEX,20190529,302,303.05,285.5,294.6,171946
APLAPOLLO,20190529,1652.1,1652.1,1614,1634.05,4754
APLLTD,20190529,534.5,535.1,520.15,521.55,13982
APOLLO,20190529,137,139.25,134.5,135.45,12276
APOLLOHOSP,20190529,1191.5,1209,1173.3,1203.3,278890
APOLLOTYRE,20190529,197.5,197.8,192.65,194.15,1319186
APOLSINHOT,20190529,1018.95,1020,980.05,991,1843
APTECHT,20190529,169,171.8,165,165.85,326589
ARCHIDPLY,20190529,39.9,39.9,37.3,38.05,5558
ARCHIES,20190529,22.6,22.6,21.7,21.9,104351
ARCOTECH,20190529,4.2,4.45,4.15,4.15,55717
ARIES,20190529,76.5,80.5,73.3,78.15,159438
ARIHANT,20190529,31,34.4,30,32.7,22268
ARIHANTSUP,20190529,63.3,63.3,57.7,60.7,19049
ARMANFIN,20190529,405,405,385,388.9,12017
AROGRANITE,20190529,54.65,58.4,53.5,55.5,139190
ARROWGREEN,20190529,62.05,63.75,60.5,63.35,8465
ARROWTEX,20190529,16.5,16.8,16.5,16.8,3113
ARSHIYA,20190529,33.25,34.15,32.3,32.5,87086
ARSSINFRA,20190529,42.5,44.85,42.3,42.7,7535
ARVIND,20190529,77.7,77.7,75.8,76.2,1163511
ARVINDFASN,20190529,850,850,804.25,805.2,42586
ARVSMART,20190529,120.2,120.9,117.5,118.1,8407
ASAHIINDIA,20190529,245.65,245.65,240.4,242.35,5379
ASAHISONG,20190529,168.95,169.8,158,162.65,5283
ASAL,20190529,52,54,50.75,52.7,3549
ASHAPURMIN,20190529,23.95,24.2,22.55,24.1,46035
ASHIANA,20190529,117,122,117,117.85,40586
ASHIMASYN,20190529,11.6,12.45,11.6,11.9,70442
ASHOKA,20190529,144.95,154.85,140.55,149.3,732154
ASHOKLEY,20190529,90.8,91,89.05,89.7,15951343
ASIANHOTNR,20190529,131,133.55,122.15,127.65,1944
ASIANPAINT,20190529,1360.8,1366.95,1347.1,1358.25,582768
ASIANTILES,20190529,244.1,245.55,236.45,242.5,172479
ASPINWALL,20190529,160,162.9,160,160,1590
ASSAMCO,20190529,1.75,1.75,1.75,1.75,81552
ASTEC,20190529,443.35,458.4,443.35,455.9,5377
ASTERDM,20190529,146.7,155,146.05,151.85,95481
ASTRAL,20190529,1276.7,1314.65,1249.4,1294.1,294756
ASTRAMICRO,20190529,93.3,93.5,91.1,91.75,153926
ASTRAZEN,20190529,1989,2039.7,1981.1,1985.65,18871
ASTRON,20190529,109.2,110.75,107,109.65,301382
ATFL,20190529,537.9,538.9,525.75,531.5,3601
ATLANTA,20190529,14.6,14.9,14.4,14.55,15346
ATLASCYCLE,20190529,50.1,54,49.5,51,16082
ATUL,20190529,3955,3990,3880,3948.15,15810
ATULAUTO,20190529,316.2,319.8,311,312.2,24419
AUBANK,20190529,698,713,695.05,699.7,486667
AURIONPRO,20190529,131.5,138,128.65,131.25,12598
AUROPHARMA,20190529,685,698,670.1,686.75,6191891
AUSOMENT,20190529,36.5,38.95,36.5,36.6,429
AUTOAXLES,20190529,1161.2,1175,1141,1152.5,12245
AUTOIND,20190529,49,49.55,47.5,48.6,9724
AVADHSUGAR,20190529,656.95,700,656.95,676.85,153734
AVANTIFEED,20190529,394.75,394.75,372,375.05,1050566
AVTNPL,20190529,25.85,26,25,25.05,52551
AXISBANK,20190529,806.75,813,802.1,804.7,5958128
AXISCADES,20190529,57.35,62.45,57.3,61.9,366624
AXISGOLD,20190529,2777,2807.9,2777,2801.35,321
AXISNIFTY,20190529,1220.98,1220.98,1210.81,1212,57
AYMSYNTEX,20190529,36.05,37.4,35.8,36.05,2828
BAFNAPHARM,20190529,8.6,10.05,8,10,95125
BAGFILMS,20190529,4.6,4.6,4.4,4.5,54437
BAJAJ-AUTO,20190529,2990,2990,2920,2925.5,531761
BAJAJCON,20190529,340.1,343.65,336,339.35,27562
BAJAJELEC,20190529,541.3,556.8,538.65,543.7,192108
BAJAJFINSV,20190529,8128.4,8160,8055.15,8131.75,106040
BAJAJHIND,20190529,9.45,9.45,8.85,8.95,2130586
BAJAJHLDNG,20190529,3513.75,3521.95,3469,3507.1,23639
BAJFINANCE,20190529,3403,3433,3384.5,3409.25,921278
BALAJITELE,20190529,76,76.6,71.7,72.65,29948
BALAMINES,20190529,412.4,417,393.7,399.15,81173
BALAXI,20190529,92.5,92.5,87.9,89.25,9122
BALKRISHNA,20190529,37.5,38.2,37,37.15,13317
BALKRISIND,20190529,835.5,839.9,810.25,812.65,540671
BALLARPUR,20190529,2.6,2.7,2.55,2.65,1022032
BALMLAWRIE,20190529,195,203,192.3,201.65,630489
BALPHARMA,20190529,69.65,69.7,67.35,68.65,6668
BALRAMCHIN,20190529,154.3,154.6,151.55,152.3,1051708
BANARBEADS,20190529,51.9,51.95,50.5,50.85,453
BANARISUG,20190529,1404.95,1413.05,1375,1403.35,607
BANCOINDIA,20190529,151.95,154.85,150.45,150.9,28916
BANDHANBNK,20190529,597.85,602.1,586.3,589,299690
BANG,20190529,44.8,45.4,43,43.9,17231
BANKBARODA,20190529,139.05,139.1,135.7,136.35,16932356
BANKBEES,20190529,3209.9,3213,3174.5,3183.83,3595
BANKINDIA,20190529,98.9,98.9,96,96.4,5351808
BANSWRAS,20190529,74,74.1,72,72.25,933
BARTRONICS,20190529,5.8,6,5.8,5.85,13407
BASF,20190529,1410,1410,1386.85,1393.4,3983
BASML,20190529,178,185,178,183,168
BATAINDIA,20190529,1319,1329.85,1313.25,1317.35,746389
BAYERCROP,20190529,3899.4,3920,3819.15,3886.65,3968
BBL,20190529,1124.65,1124.65,1094,1095.2,5215
BBTC,20190529,1134,1162,1116.35,1148.8,236792
BCG,20190529,5.1,5.2,5.1,5.1,59768
BDL,20190529,332.9,332.9,322,322.9,36385
BEARDSELL,20190529,14.85,15.6,14.6,15.15,1918
BEDMUTHA,20190529,16.9,16.9,15.5,16,5637
BEL,20190529,113.3,113.65,110,112.2,10881424
BEML,20190529,998.15,1009.4,978.25,984.4,1025067
BEPL,20190529,74.15,76.6,69.65,71.45,878697
BERGEPAINT,20190529,303.9,304.5,296.3,301.3,1333377
BFINVEST,20190529,255.95,271.3,252,260.95,131123
BFUTILITIE,20190529,214.7,223.7,211.45,216.7,980378
BGLOBAL,20190529,2.3,2.45,2.3,2.45,1521
BGRENERGY,20190529,62,62.3,60.2,60.55,38105
BHAGERIA,20190529,288,290,272.6,281.1,24804
BHAGYANGR,20190529,28.35,28.55,27.85,28.5,4609
BHAGYAPROP,20190529,27.85,28.5,27,27.9,22997
BHANDARI,20190529,2.2,2.25,2,2.05,294640
BHARATFIN,20190529,1019,1026.1,1006.3,1009.85,315725
BHARATFORG,20190529,488.9,492.5,470.65,473.8,1403034
BHARATGEAR,20190529,136.1,141.3,136.1,138.7,10383
BHARATRAS,20190529,4685,4850,4533,4587.25,4443
BHARATWIRE,20190529,43,47.3,42.95,44.85,86944
BHARTIARTL,20190529,343.8,345.15,337.85,338.8,4497114
BHEL,20190529,72.4,72.4,70.45,70.95,8006184
BIGBLOC,20190529,39.05,39.05,38.2,39.05,10611
BIL,20190529,240.5,273.9,235,269.85,27770
BILENERGY,20190529,5,5,4.7,4.7,383753
BINDALAGRO,20190529,15.15,15.6,14.95,15.15,15437
BIOCON,20190529,541.1,549.35,538.6,541.7,1855522
BIOFILCHEM,20190529,6.9,6.9,6.9,6.9,102
BIRLACABLE,20190529,116.6,117,110.15,111.4,159116
BIRLACORPN,20190529,677,680.9,658.1,670.95,51232
BIRLAMONEY,20190529,50.05,51.85,49,49.65,98908
BKMINDST,20190529,4,4.15,3.9,4.05,97579
BLBLIMITED,20190529,4.75,5.25,4.75,5.15,62191
BLISSGVS,20190529,159,171,157.85,167.5,1924002
BLKASHYAP,20190529,19.1,19.95,19.1,19.35,107976
BLS,20190529,127.35,129.7,125.3,128.1,60574
BLUEBLENDS,20190529,2.5,2.5,2.5,2.5,235
BLUECOAST,20190529,9.5,9.5,8.6,8.6,19129
BLUEDART,20190529,2722,2760,2690.9,2703.9,2391
BLUESTARCO,20190529,793,812.35,793,797.25,145034
BODALCHEM,20190529,120,120.6,117.5,118.3,39558
BOMDYEING,20190529,131.95,131.95,125.8,127.95,1400827
BOROSIL,20190529,200,208,200,204.15,40412
BOSCHLTD,20190529,17050,17067.45,16926.4,17017.65,6240
BPCL,20190529,402,402.95,393.55,399.15,4251528
BPL,20190529,27.5,28.25,26.65,26.9,315801
BRFL,20190529,9,9,8.5,8.6,25601
BRIGADE,20190529,259.7,259.7,247.25,249.9,40285
BRITANNIA,20190529,2887.5,2930,2871,2917,248043
BRNL,20190529,97.5,97.5,93.9,94.9,4220
BROOKS,20190529,55.55,55.95,54.05,54.25,19804
BSE,20190529,620,621,613.45,615,57895
BSELINFRA,20190529,1.9,2.05,1.9,2.05,145391
BSL,20190529,39.65,39.65,37.35,37.7,2427
BSLGOLDETF,20190529,2930,2949,2930,2941,35
BSLNIFTY,20190529,130,130,128.16,128.16,1328
BSOFT,20190529,96.35,100,92.5,93.65,2234717
BURNPUR,20190529,2.55,2.6,2.5,2.6,53371
BUTTERFLY,20190529,189,189,180.45,181.05,28438
BVCL,20190529,18.5,18.7,17.2,17.6,6473
BYKE,20190529,28,28.15,27.45,27.5,47061
CADILAHC,20190529,264,270.7,257.55,263.75,10126701
CALSOFT,20190529,19.5,19.7,18.35,19.25,16108
CAMLINFINE,20190529,57.05,62.7,56.6,60.35,2337068
CANBK,20190529,279.5,279.9,271.2,272.45,3479565
CANFINHOME,20190529,346,361,342,353.95,1501308
CANTABIL,20190529,220,221,207.95,218.55,42386
CAPACITE,20190529,270.25,279.5,267.25,269.9,63854
CAPLIPOINT,20190529,419.85,425.35,414,416.95,22321
CAPTRUST,20190529,186.3,189.95,184.8,185.75,41727
CARBORUNIV,20190529,375,381.65,375,378.3,229640
CAREERP,20190529,72.35,72.5,71.5,72.05,19026
CARERATING,20190529,967,967,940.3,944.8,18955
CASTEXTECH,20190529,0.85,0.85,0.8,0.85,104820
CASTROLIND,20190529,148.3,149.3,147.1,147.35,497811
CCHHL,20190529,7.5,7.55,7.1,7.55,50223
CCL,20190529,266.95,270.7,263.65,264.5,20535
CDSL,20190529,228.85,228.85,226.1,226.8,85106
CEATLTD,20190529,1005,1017.6,989,1000,442081
CEBBCO,20190529,17.6,18.8,16.4,18.5,64663
CELEBRITY,20190529,7.7,8.5,7.45,7.7,6746
CELESTIAL,20190529,5.3,5.3,5.1,5.15,8829
CENTENKA,20190529,230.25,232,227.5,228.35,12050
CENTEXT,20190529,5,5.05,4.95,5,51979
CENTRALBK,20190529,26.4,26.4,25.05,25.25,1397330
CENTRUM,20190529,30.2,31.45,29.75,30.85,90516
CENTUM,20190529,486.2,531.9,486.2,519.65,44865
CENTURYPLY,20190529,174.4,175,169.55,170.3,163932
CENTURYTEX,20190529,1022.1,1034.5,1016.45,1023.75,356744
CERA,20190529,3054,3054,2956.2,3002,5922
CEREBRAINT,20190529,27,27,26.1,26.6,36372
CESC,20190529,730.4,734.4,723,728.15,180371
CESCVENT,20190529,465.25,475.5,460,470.45,54320
CGCL,20190529,192,193.8,188.25,189.95,500364
CGPOWER,20190529,38,38.1,36.45,36.7,7182009
CHALET,20190529,331.3,331.3,324.1,325.05,117111
CHAMBLFERT,20190529,186.2,192.4,185.05,186.65,1152816
CHEMFAB,20190529,168.2,171.9,168,168,7071
CHENNPETRO,20190529,230.9,230.9,224.7,225.6,207073
CHOLAFIN,20190529,1496.5,1496.5,1463.25,1469.2,256287
CHOLAHLDNG,20190529,493.1,503.75,489,491.95,11286
CHROMATIC,20190529,0.75,0.85,0.75,0.85,10690
CIGNITITEC,20190529,328,328.05,312.3,316.95,44415
CIMMCO,20190529,35.8,36.3,34.35,35.15,18807
CINELINE,20190529,43.15,45.65,43.1,45.45,16323
CINEVISTA,20190529,6.55,6.55,6,6.5,2162
CIPLA,20190529,577.4,582.45,559.9,564.35,1948077
CKFSL,20190529,14.4,14.75,13.7,13.7,502838
CLEDUCATE,20190529,116.75,121.5,116.7,120.1,3322
CLNINDIA,20190529,313.05,314,307.15,308.7,16538
CMICABLES,20190529,140,143.25,137.5,138.35,185819
CNOVAPETRO,20190529,15.5,17.3,15.2,15.55,1314
COALINDIA,20190529,249.9,251.6,247.45,250.7,3325742
COCHINSHIP,20190529,376.9,389.4,375.85,381.15,185442
COFFEEDAY,20190529,246.95,253.4,245.45,251.35,123618
COLPAL,20190529,1176.9,1179.9,1157,1160.8,267291
COMPINFO,20190529,14.55,14.75,14.15,14.2,55422
COMPUSOFT,20190529,9.4,9.65,9.3,9.55,31731
CONCOR,20190529,527.8,527.8,521.8,524.55,740288
CONSOFINVT,20190529,43.5,45.5,43.05,45.5,1133
CONTROLPR,20190529,256.4,256.4,250.2,250.8,1008
CORALFINAC,20190529,15.55,15.75,14.85,15.55,117959
CORDSCABLE,20190529,64.1,66,63,65.45,13205
COROMANDEL,20190529,438,438.7,431.15,433.9,48270
CORPBANK,20190529,25.15,25.5,24.9,25.15,145014
COSMOFILMS,20190529,239.15,241.8,230.8,233.3,23894
COUNCODOS,20190529,4.25,4.3,4.1,4.3,226903
COX&KINGS,20190529,93.65,95.5,93,93.95,348277
CPSEETF,20190529,28,28.1,27.75,27.85,812349
CREDITACC,20190529,548,548,522.55,529.8,26937
CREST,20190529,119.75,119.9,116,116.45,661
CRISIL,20190529,1447,1489.15,1440,1482.6,14331
CRMFGETF,20190529,2960,2960,2960,2960,1
CROMPTON,20190529,237.3,237.9,232.5,236.8,519625
CTE,20190529,44,46.9,41,43.6,19545
CUB,20190529,216,216.75,214.1,214.95,212843
CUBEXTUB,20190529,12.2,13.65,12.2,13.05,3492
CUMMINSIND,20190529,794,794,761.55,766.1,227871
CUPID,20190529,144.45,149.9,143.35,144.6,66783
CYBERTECH,20190529,50.9,52.9,50.05,51.5,9027
CYIENT,20190529,567,567.05,558.05,560.4,153644
DAAWAT,20190529,31.2,31.6,30.5,30.65,549386
DABUR,20190529,396.7,400.75,391,399,1312259
DALBHARAT,20190529,1210,1212,1185,1201.25,33407
DALMIASUG,20190529,120.1,122.45,117,117.7,104038
DAMODARIND,20190529,41.5,41.5,39.1,40.35,1172
DATAMATICS,20190529,106.3,109.85,106.3,107.85,42834
DBCORP,20190529,194.85,195.9,192.6,194.85,42890
DBL,20190529,602.25,612,592.45,599.15,202043
DBREALTY,20190529,16.3,16.3,15.3,16.15,866225
DBSTOCKBRO,20190529,9.45,9.65,9,9,3952
DCAL,20190529,249.5,249.5,236.6,239.25,61459
DCBBANK,20190529,232.85,232.85,228.65,229.95,976643
DCM,20190529,78.1,82.65,75.05,80.15,137318
DCMSHRIRAM,20190529,563.2,599.95,544.25,551.1,265088
DCW,20190529,21,21.1,19.9,20.2,749680
DECCANCE,20190529,434.25,442,421,427.35,16756
DEEPAKFERT,20190529,154,155.7,148.85,150.3,385075
DEEPAKNTR,20190529,315.1,322,310.25,313.6,883844
DEEPIND,20190529,141,142.8,137.9,141.15,20783
DELTACORP,20190529,201,210.85,200.05,206.55,2371316
DELTAMAGNT,20190529,68.4,68.4,67.1,67.1,400
DEN,20190529,60.55,60.55,58.5,59,37668
DENORA,20190529,254.3,256.7,248.95,255.7,2454
DFMFOODS,20190529,265.05,266.05,255.2,257.25,13324
DHAMPURSUG,20190529,227.9,231.7,223.6,224.75,371379
DHANBANK,20190529,19,19.3,19,19.15,455155
DHANUKA,20190529,381.85,385.65,373.35,375.5,9892
DHARSUGAR,20190529,10.85,10.95,10.4,10.7,18135
DHFL,20190529,112.5,119.5,112.5,115.9,20658578
DHUNINV,20190529,273.05,273.05,264.25,264.25,800
DIAMONDYD,20190529,914.95,927.95,900,901.5,1286
DICIND,20190529,343.65,344.8,337.1,340.75,9695
DIGJAMLTD,20190529,3.5,3.5,3.2,3.2,61960
DISHTV,20190529,32.45,32.85,30.55,31.75,16390710
DIVISLAB,20190529,1618,1624.4,1585.2,1589.1,474654
DIXON,20190529,2451.05,2474,2420,2440.95,2347
DLF,20190529,194.9,197.25,191.8,193.7,7979267
DLINKINDIA,20190529,92.1,97.5,92.1,95.25,224108
DMART,20190529,1309.9,1314.85,1296,1307.05,213992
DNAMEDIA,20190529,0.75,0.75,0.7,0.7,263392
DOLLAR,20190529,258.7,258.7,249.6,250.3,13660
DOLPHINOFF,20190529,44,44.9,42.65,43.15,22067
DONEAR,20190529,40.05,40.85,39.7,40.55,14536
DPSCLTD,20190529,11.5,11.65,11.15,11.55,2129
DQE,20190529,5.15,5.5,5.15,5.45,10326
DREDGECORP,20190529,412.7,414.7,400.25,403.3,140635
DRREDDY,20190529,2650,2650,2592.45,2610.75,774498
DSSL,20190529,36,38.4,34.8,35.7,171514
DTIL,20190529,220,224,218.15,220.45,2059
DUCON,20190529,17,17.6,15.8,16.95,578610
DVL,20190529,93.7,96.25,92.2,94.2,17919
DWARKESH,20190529,28.9,29.1,27.9,28.15,538329
DYNAMATECH,20190529,1534,1544,1520,1536.55,453
DYNPRO,20190529,116,120.75,115.15,117.9,12171
EASTSILK,20190529,1.7,1.8,1.7,1.8,4324
EASUNREYRL,20190529,5.45,5.75,5.35,5.75,9995
EBANK,20190529,3749.99,3851.91,3350.01,3851.49,50
ECLERX,20190529,934.9,934.9,924.8,926.75,5123
EDELWEISS,20190529,181,184.85,178.55,183.1,1167508
EICHERMOT,20190529,20880,20927.25,20360.65,20423.75,68932
EIDPARRY,20190529,189.25,195.7,189.1,191.4,226451
EIHAHOTELS,20190529,389,390.7,377,379.1,14688
EIHOTEL,20190529,193.65,198.5,193.6,197.55,171356
EIMCOELECO,20190529,390,390,385.15,390,255
EKC,20190529,28.75,29.5,28.4,28.7,131366
ELAND,20190529,6.85,6.85,6.45,6.45,640
ELECON,20190529,55.35,55.35,54,54.3,105165
ELECTCAST,20190529,19,20,18.75,19.25,226054
ELECTHERM,20190529,380.1,380.1,351,354.85,160163
ELGIEQUIP,20190529,278.2,284,276.95,279.65,30272
ELGIRUBCO,20190529,25.5,25.5,24,24.45,5398
EMAMILTD,20190529,341.75,347.45,340,342.75,526315
EMAMIREAL,20190529,99.9,101.4,97.8,98.1,6501
EMCO,20190529,1.95,2,1.95,2,13573
EMKAY,20190529,92,92,86.5,88,10519
EMMBI,20190529,138.6,144.1,136.25,141.85,33173
ENDURANCE,20190529,1168.5,1237,1158.05,1211.55,147817
ENERGYDEV,20190529,7.05,7.15,6.8,6.95,15925
ENGINERSIN,20190529,126,126.2,121,121.9,918521
ENIL,20190529,467.7,478.45,462.95,472.2,1531
EON,20190529,36.25,36.45,34.15,35.95,37497
EQ30,20190529,328,337.77,328,330,277
EQUITAS,20190529,140.7,141,132.45,135.55,4915094
ERIS,20190529,519,530.7,519,525.75,15636
EROSMEDIA,20190529,71,72.25,68.25,69.4,344471
ESABINDIA,20190529,1272.65,1272.65,1220.55,1233.75,11038
ESCORTS,20190529,630.4,630.4,615.1,618.4,1973161
ESSARSHPNG,20190529,10.2,10.85,10.2,10.55,4908
ESSELPACK,20190529,130.7,131.3,126.6,129.5,491263
ESTER,20190529,37.2,37.4,35,35.45,63999
EUROCERA,20190529,1.8,1.8,1.75,1.75,1224
EUROTEXIND,20190529,14.4,14.4,13.35,13.35,396
EVEREADY,20190529,94,94.7,90.35,91.05,295623
EVERESTIND,20190529,459.7,459.7,445.25,448.95,15384
EXCEL,20190529,1.05,1.05,0.95,0.95,53483
EXCELCROP,20190529,3094.95,3140,3073.9,3100.4,4039
EXCELINDUS,20190529,1100,1134.9,1085.05,1105.55,5628
EXIDEIND,20190529,215.85,216.55,212.1,212.7,1725053
EXPLEOSOL,20190529,443.35,449.7,440,443.05,2890
FACT,20190529,39.9,42,38.9,41.65,352423
FAIRCHEM,20190529,557,563.45,552.5,557.2,11167
FCL,20190529,40.15,40.95,39.2,40.05,254615
FCONSUMER,20190529,47.2,47.25,45.2,45.45,1105894
FCSSOFT,20190529,0.2,0.25,0.15,0.2,822136
FDC,20190529,188,195.7,186.25,194.15,232606
FEDERALBNK,20190529,106.2,109,106.2,107.65,14532478
FEL,20190529,34.6,36.25,34.3,35.65,642189
FELDVR,20190529,35,35.5,33.8,35,16743
FIEMIND,20190529,458,470,457,460.4,7224
FILATEX,20190529,44.4,44.8,42.8,43.9,652897
FINCABLES,20190529,455.9,467,446.75,460.85,68106
FINEORG,20190529,1450,1505,1440,1489.25,5742
FINPIPE,20190529,494,499.4,491,492.8,12418
FLEXITUFF,20190529,38.65,38.65,36.75,36.85,2208
FLFL,20190529,454.95,463.2,452.85,460.25,19809
FMGOETZE,20190529,561.05,565.2,555.65,559.55,9115
FMNL,20190529,41.8,41.95,40,40.4,5549
FORTIS,20190529,127.4,127.65,126.3,126.5,1178109
FOSECOIND,20190529,1339.4,1340,1322,1329.9,304
FRETAIL,20190529,446.95,454.7,441.35,446.6,465620
FSC,20190529,634.95,651,611.2,624.4,57337
FSL,20190529,57.8,57.8,55.2,55.75,2127672
GABRIEL,20190529,137.7,137.7,134.6,136.3,26939
GAEL,20190529,201.75,202.75,199.25,200.2,19410
GAIL,20190529,350,362.1,349.45,353.75,10595605
GAL,20190529,3.95,4,3.8,3.9,13542
GALAXYSURF,20190529,1115,1237.95,1114.95,1193.9,116417
GALLANTT,20190529,43.5,44.95,42.5,43.6,14841
GALLISPAT,20190529,41.05,41.3,38.95,39.45,47542
GAMMNINFRA,20190529,0.5,0.5,0.4,0.45,1954987
GANDHITUBE,20190529,408.95,410.05,375.55,393.2,31518
GANECOS,20190529,319,320.9,307.95,315.6,7356
GANESHHOUC,20190529,60.35,61.4,58.7,59.05,48951
GANGESSECU,20190529,43.5,46,43.5,44.25,3966
GARDENSILK,20190529,19,19.45,18.4,18.75,59927
GARFIBRES,20190529,1150.4,1150.4,1100,1115.35,1309
GATI,20190529,85.7,87.25,83.1,83.55,4135538
GAYAHWS,20190529,0.8,0.85,0.75,0.8,24071
GAYAPROJ,20190529,172.5,176.75,171.3,174.55,99482
GDL,20190529,151.45,153.45,146.25,148.35,117441
GEECEE,20190529,121.2,121.5,120,121,1095
GENESYS,20190529,98.1,115,98.1,112.05,219239
GENUSPAPER,20190529,7.85,7.85,7.65,7.8,43950
GENUSPOWER,20190529,29.5,30,29.1,29.3,105793
GEOJITFSL,20190529,38.85,39.5,38.35,38.8,245008
GEPIL,20190529,872.05,889.05,871.5,878.35,4519
GESHIP,20190529,284.6,289.75,281,282.95,95280
GET&D,20190529,272.05,276.8,270.8,271.65,29323
GHCL,20190529,266,267.8,262.4,264.1,84824
GICHSGFIN,20190529,265.6,274.95,261.6,270.55,101100
GICRE,20190529,229.05,230.35,227.5,229.75,90957
GILLANDERS,20190529,46.2,50.4,46.15,48,5422
GILLETTE,20190529,7399.95,7399.95,7231,7271.85,2164
GINNIFILA,20190529,13,13.5,13,13.25,23836
GIPCL,20190529,77.4,79.3,77.35,77.65,137712
GKWLIMITED,20190529,696.8,714,676,695.6,19
GLAXO,20190529,1285,1285,1270.1,1277.1,15740
GLENMARK,20190529,556.9,559,537.25,544.6,726540
GLOBALVECT,20190529,72.35,72.35,70,72.35,19503
GLOBOFFS,20190529,10.95,10.95,10.35,10.6,6354
GLOBUSSPR,20190529,142.9,144.1,137.75,138.3,26932
GMBREW,20190529,521,534.5,516.25,517.55,20585
GMDCLTD,20190529,82.75,84.1,81.3,82.85,285140
GMMPFAUDLR,20190529,1375.9,1397,1344.7,1365.35,7017
GMRINFRA,20190529,16.6,16.65,15.9,16.05,15088647
GNA,20190529,308.05,310.45,302.75,305.05,15133
GNFC,20190529,306.45,316.05,302.4,308.25,542184
GOACARBON,20190529,432.75,434.45,415,417.15,181391
GOCLCORP,20190529,294.95,299.9,288.95,292.95,4943
GODFRYPHLP,20190529,1031,1031,983.3,990.9,126256
GODREJAGRO,20190529,513.9,521.35,510.5,514.05,43118
GODREJCP,20190529,674,676,664,666.2,649561
GODREJIND,20190529,477.9,485.9,475.65,483.15,215476
GODREJPROP,20190529,923,923,893.95,900.05,172212
GOKEX,20190529,110.05,119.05,109,113.7,797188
GOKUL,20190529,11.9,12.65,11.9,12.5,104316
GOKULAGRO,20190529,12.4,12.65,11.85,12.4,20368
GOLDBEES,20190529,2825,2834,2806,2820.2,10921
GOLDENTOBC,20190529,36.8,39.95,36.8,38.2,2615
GOLDIAM,20190529,111.55,120,111.1,115.7,189467
GOLDSHARE,20190529,2822,2844.4,2822,2836.4,599
GOLDTECH,20190529,12.3,12.6,12,12.15,9766
GOODLUCK,20190529,72.45,74,70.35,71.05,29210
GPIL,20190529,269,279,256.05,258.95,122360
GPPL,20190529,89.75,90.9,88.6,89.05,46891
GPTINFRA,20190529,51,51,46.6,48.05,6437
GRANULES,20190529,114,114.85,112.5,113.25,277702
GRAPHITE,20190529,446.4,458.45,426.15,430.8,3182862
GRASIM,20190529,911,915.5,901.55,910.5,1351790
GRAVITA,20190529,66.05,70.95,64.5,69.25,127166
GREAVESCOT,20190529,145.35,150.9,145.35,148,642765
GREENLAM,20190529,877.85,881.7,865.2,865.95,899
GREENPLY,20190529,164.1,167.7,162,163.4,28870
GREENPOWER,20190529,4.1,4.2,3.9,4.2,282630
GRINDWELL,20190529,600,607.5,595.35,599.15,3078
GROBTEA,20190529,351.15,389.85,351.15,386.75,148
GRPLTD,20190529,1035.65,1081.45,1030,1050.2,349
GRSE,20190529,119.55,120.75,115.6,117.1,128544
GRUH,20190529,315.25,320.35,314,315.7,1068093
GSCLCEMENT,20190529,22.4,23,22.05,22.25,37929
GSFC,20190529,105,110.3,104.7,107.4,4912587
GSKCONS,20190529,7448.9,7463.9,7381.1,7419.4,6139
GSPL,20190529,195.95,195.95,190,191.05,120996
GSS,20190529,131,134.8,111.7,133,245529
GTL,20190529,3.95,3.95,3.8,3.85,68144
GTLINFRA,20190529,0.8,0.85,0.75,0.8,2112388
GTNIND,20190529,10,10.25,9.35,9.65,337
GTNTEX,20190529,10.75,10.75,9.75,10.7,339
GTPL,20190529,68.05,69,66.3,67.9,16046
GUFICBIO,20190529,80.7,83.7,79,80.4,40677
GUJALKALI,20190529,550,557,544,550.05,157687
GUJAPOLLO,20190529,141.4,143.25,140,140.85,1602
GUJFLUORO,20190529,1050,1075,1038,1043.35,19419
GUJGASLTD,20190529,176,192,175,180.45,2238230
GUJRAFFIA,20190529,15.35,15.35,15,15.05,6074
GULFOILLUB,20190529,895.7,895.7,885.1,890.95,10873
GULFPETRO,20190529,62.9,63.9,61,62.3,15469
GULPOLY,20190529,53.55,53.6,51.5,52.3,50491
GVKPIL,20190529,7.3,7.35,7.1,7.15,1564394
HAL,20190529,728,733.9,710,716.5,52107
HARITASEAT,20190529,490.9,490.9,456.35,461.6,3171
HARRMALAYA,20190529,72.05,72.5,70.3,71.4,12233
HATHWAY,20190529,26,26,25.15,25.45,32349
HATSUN,20190529,714.2,716.4,706.85,710.85,3433
HAVELLS,20190529,723,737.85,713.85,730.95,5535514
HAVISHA,20190529,0.85,0.9,0.85,0.9,7513
HBLPOWER,20190529,28,28,26.6,26.75,178249
HBSL,20190529,7.8,8,7.8,8,1495
HCC,20190529,12.95,13.4,12.7,12.85,1171052
HCG,20190529,197.3,199.85,195.45,196.5,2680
HCL-INSYS,20190529,17.15,17.35,16.35,16.5,478108
HCLTECH,20190529,1071.4,1095,1068.2,1085,2177406
HDFC,20190529,2150.1,2170,2135,2147.45,3085215
HDFCAMC,20190529,1758.85,1778.9,1741.75,1763.75,103517
HDFCBANK,20190529,2410.2,2430.8,2410.2,2416.9,1868804
HDFCLIFE,20190529,425,426.9,416.45,425.65,2095188
HDFCMFGETF,20190529,2889.7,2899.9,2878.3,2894.6,658
HDFCNIFETF,20190529,1233.88,1239.44,1233,1235,658
HDFCSENETF,20190529,4140,4140,4140,4140,55
HDIL,20190529,23.35,23.35,22.7,22.9,1283495
HEG,20190529,1860,1897,1811,1820.9,452177
HEIDELBERG,20190529,211,215,208.05,212.75,240933
HERCULES,20190529,112.65,113.7,107.2,107.5,24246
HERITGFOOD,20190529,441,443.85,412.05,421.25,55396
HEROMOTOCO,20190529,2757.95,2757.95,2702.8,2725.5,528550
HESTERBIO,20190529,1699.95,1732.45,1645,1714.95,8274
HEXATRADEX,20190529,16.05,16.05,15.65,15.85,2675
HEXAWARE,20190529,358,372.2,353.5,355.25,1823155
HFCL,20190529,22,22.35,21.5,21.6,1632246
HGINFRA,20190529,289.9,290.8,286,287.2,25044
HGS,20190529,636.65,647.6,636.65,640.3,2053
HIGHGROUND,20190529,6.45,6.55,6.25,6.5,516474
HIKAL,20190529,175.5,176.9,172.35,173.8,109019
HIL,20190529,1850,1879.9,1831.4,1841.3,4578
HILTON,20190529,16.5,16.75,16.2,16.25,1414
HIMATSEIDE,20190529,201,203.65,197.55,199.05,81920
HINDALCO,20190529,201,201,197.25,199.3,5123395
HINDCOMPOS,20190529,214.3,218,210.65,214.7,3405
HINDCOPPER,20190529,46.4,47.4,45.2,45.7,2437336
HINDMOTORS,20190529,7.2,7.75,7.15,7.4,71811
HINDNATGLS,20190529,72.1,72.1,70.1,70.8,362
HINDOILEXP,20190529,132,133.5,130.2,130.5,181821
HINDPETRO,20190529,318.9,319,308.6,313.55,6227101
HINDUJAVEN,20190529,404.9,404.9,395.55,399.85,3320
HINDUNILVR,20190529,1775,1789.35,1770.4,1780.85,899619
HINDZINC,20190529,251,251.4,248.2,248.95,494774
HIRECT,20190529,131,137.4,131,133.5,6620
HISARMETAL,20190529,61,62.6,57.55,59.2,4271
HITECH,20190529,315,319,306.55,317.25,12177
HITECHCORP,20190529,94,95.75,90.5,92.65,2218
HITECHGEAR,20190529,268.2,274,265.25,271.45,7843
HMVL,20190529,107.95,109.5,106.3,109.25,3225
HNGSNGBEES,20190529,2998.99,2998.99,2955,2993,13
HONAUT,20190529,25789.3,26330,25762,25868.2,754
HONDAPOWER,20190529,1050,1050,1009,1014.3,6942
HOTELEELA,20190529,9.45,9.6,9.15,9.25,60081
HOTELRUGBY,20190529,1.4,1.4,1.4,1.4,100
HOVS,20190529,131.9,136.6,130.65,131,30493
HPL,20190529,65.85,69,65.45,67.05,146424
HSCL,20190529,104,105.7,101.25,102.5,563319
HSIL,20190529,299.25,299.25,287.05,289.8,70028
HTMEDIA,20190529,34.4,34.8,34.15,34.6,30442
HUBTOWN,20190529,30.85,30.85,29.05,29.25,16155
HUDCO,20190529,45.8,45.8,44.4,44.6,993238
IBMFNIFTY,20190529,116,118.75,116,117,3226
IBREALEST,20190529,126.8,127.7,124.5,125.8,3807506
IBULHSGFIN,20190529,784,787.4,763.7,777.8,6603828
IBULISL,20190529,297.1,303,290.55,292.95,48964
IBVENTURES,20190529,309.8,312,303.05,304.85,383495
ICICI500,20190529,157.35,157.35,156,156.27,304
ICICIB22,20190529,39.8,39.8,39.05,39.2,321791
ICICIBANK,20190529,428.6,430.45,422.1,423.3,22132254
ICICIGI,20190529,1162,1197,1125.25,1136.6,581899
ICICIGOLD,20190529,29,31.4,28.7,28.85,13865
ICICILIQ,20190529,1000,1000,999.98,999.99,232588
ICICILOVOL,20190529,91.27,91.32,90.86,90.87,276
ICICIMCAP,20190529,67,67,66.5,66.55,78463
ICICINF100,20190529,127.9,127.9,127,127.22,252
ICICINIFTY,20190529,124,124.7,123.53,123.8,34859
ICICINV20,20190529,57,58,56.38,56.42,7506
ICICINXT50,20190529,27.88,27.88,27.71,27.76,14398
ICICIPRULI,20190529,384.4,384.9,376.55,382.5,759445
ICICISENSX,20190529,420.84,420.84,418,418,92
ICIL,20190529,44.2,44.5,42.2,42.65,85635
ICRA,20190529,2960,3027.65,2920,2969.65,319
ICSA,20190529,0.6,0.6,0.6,0.6,12821
IDBI,20190529,38.15,38.2,36.3,36.9,4149847
IDBIGOLD,20190529,2969,2969,2940,2944.5,194
IDEA,20190529,13.7,13.75,13.15,13.2,50735753
IDFC,20190529,37.4,37.95,36.5,37.4,8513602
IDFCFIRSTB,20190529,45.75,46.2,45,45.85,10939813
IDFNIFTYET,20190529,119.35,121,119.35,120.25,71
IEX,20190529,160,160,152.5,153.35,169891
IFBAGRO,20190529,415.6,427.25,415,422.05,2630
IFBIND,20190529,824,826.8,797,801.45,5359
IFCI,20190529,10.45,10.55,10.1,10.2,5345067
IFGLEXPOR,20190529,223,229.4,212.7,217.35,3185
IGARASHI,20190529,274,274.3,264.1,266.75,19216
IGL,20190529,330,335.5,327.1,329.85,2355774
IGPL,20190529,301.7,307.55,295,298.3,53799
IIFL,20190529,415.5,447.3,408.8,417.45,471395
IITL,20190529,77.2,84.9,73,80.1,1344
IMFA,20190529,231.55,231.55,223.3,225.7,7079
IMPAL,20190529,870.9,917,870.9,887.3,4444
IMPEXFERRO,20190529,0.35,0.4,0.35,0.4,8000
INDBANK,20190529,9.15,9.3,8.9,9.05,7709
INDHOTEL,20190529,153.45,153.75,149,149.55,342529
INDIACEM,20190529,112.2,113.4,109.65,110.5,5507089
INDIAGLYCO,20190529,275.5,276.1,267.3,268.65,41694
INDIANB,20190529,273,277.5,271,275.8,1295696
INDIANCARD,20190529,108,113.15,108,110.05,90
INDIANHUME,20190529,280.1,280.1,277.2,278.35,24422
INDIGO,20190529,1667.8,1667.8,1627.05,1640.45,1618379
INDLMETER,20190529,43,43,36.7,38.55,4494
INDNIPPON,20190529,409.8,431.4,405.05,417.4,3086
INDOCO,20190529,186.8,194.8,179,188.8,112595
INDORAMA,20190529,32,32.3,31.5,32,13050
INDOSOLAR,20190529,1.65,1.65,1.55,1.6,65122
INDOSTAR,20190529,403,404.95,390.1,392.8,32555
INDOTECH,20190529,103.85,107.35,103.85,104.15,859
INDOTHAI,20190529,31.45,31.75,30.45,30.8,3920
INDOWIND,20190529,5.3,5.3,5,5.05,11304
INDRAMEDCO,20190529,39.95,39.95,39.25,39.5,26909
INDSWFTLAB,20190529,40.05,40.8,39.1,39.95,49263
INDSWFTLTD,20190529,5.25,5.25,5.25,5.25,3
INDTERRAIN,20190529,112,113,110,111.5,7981
INDUSINDBK,20190529,1617,1629.35,1602.05,1608.65,1628713
INEOSSTYRO,20190529,498.55,500,478.65,489.95,6720
INFIBEAM,20190529,49.2,49.6,47.15,48.2,4550776
INFRABEES,20190529,344.97,344.97,339.8,342.06,156
INFRATEL,20190529,269.9,278.3,267.2,275.7,4588858
INFY,20190529,725.5,733.65,723.65,727.8,10293077
INGERRAND,20190529,623,672.8,623,651.75,82316
INOXLEISUR,20190529,356.6,378,356.6,369.55,820844
INOXWIND,20190529,68.5,75,66.05,70.8,432405
INSECTICID,20190529,704,707.75,698.55,704.85,62639
INSPIRISYS,20190529,50.6,53.75,50.55,52.8,21890
INTEGRA,20190529,0.9,0.9,0.9,0.9,11
INTELLECT,20190529,252,254.25,248,250.35,129480
INTENTECH,20190529,39,39.4,37.75,38.65,39788
INVENTURE,20190529,18,18,14.8,15.65,37352
IOB,20190529,11.95,12.1,11.7,11.9,809609
IOC,20190529,164.6,164.9,159.4,160.35,8732638
IOLCP,20190529,232,233.3,221.1,227.75,653333
IPAPPM,20190529,429.55,439,425,427.9,46581
IPCALAB,20190529,939.9,952.95,921,928.6,455877
IRB,20190529,132,137.5,128.4,130.9,6267959
IRCON,20190529,415,415,390.05,403.8,271734
ISEC,20190529,214.95,218,209,212.4,502546
ISFT,20190529,97.45,102.25,95,100.65,19020
ISMTLTD,20190529,7.35,7.45,7.05,7.3,14528
ITC,20190529,288.8,291.7,287.6,288.1,7255516
ITDC,20190529,272.6,274.35,266.1,266.85,15878
ITDCEM,20190529,114.1,115.9,113.55,114.8,263921
ITI,20190529,99,99,95.1,95.6,858510
IVC,20190529,4.15,4.2,4,4.1,138410
IVP,20190529,98.5,100,96.45,96.45,281
IVRCLINFRA,20190529,0.75,0.75,0.7,0.75,3526943
IVZINGOLD,20190529,2895,2949,2895,2895,23
IVZINNIFTY,20190529,1256.45,1272.85,1256.45,1272.85,8
IZMO,20190529,56.3,58,55.05,55.45,28492
J&KBANK,20190529,59.15,59.7,58,58.25,757859
JAGRAN,20190529,110,111.9,110,110.95,46669
JAGSNPHARM,20190529,29.7,30.1,28.55,28.95,91700
JAIBALAJI,20190529,27.35,29.95,27.35,29.95,10792
JAICORPLTD,20190529,125,125.25,120.05,121.3,1099037
JAIHINDPRO,20190529,0.75,0.75,0.75,0.75,275
JAMNAAUTO,20190529,58.85,59.7,58.1,58.45,246879
JAYAGROGN,20190529,205,214.75,205,206.85,5986
JAYBARMARU,20190529,251,255.4,246,246.6,11815
JAYNECOIND,20190529,4.9,5.05,4.85,5,11159
JAYSREETEA,20190529,68,68,64,64.5,60921
JBCHEPHARM,20190529,385,386.9,371,372.75,55819
JBFIND,20190529,19.05,19.6,18.2,18.75,27554
JBMA,20190529,265.2,265.2,252.35,254.75,23548
JCHAC,20190529,1872.35,1897.45,1834,1842.45,914
JETAIRWAYS,20190529,152,153,146.65,148,4053989
JHS,20190529,24.05,24.1,23.55,23.75,17797
JIKIND,20190529,0.6,0.6,0.55,0.6,37195
JINDALPHOT,20190529,19.25,19.5,18.45,19.35,512
JINDALPOLY,20190529,264.95,264.95,255.25,256.05,13397
JINDALSAW,20190529,92.35,92.5,89,89.45,590131
JINDALSTEL,20190529,167,167.9,162.4,163.15,6282650
JINDCOT,20190529,3.55,3.6,3.2,3.4,23503
JINDRILL,20190529,94.95,94.95,93.2,93.9,7970
JINDWORLD,20190529,76.75,80.85,76.15,77.25,278707
JISLDVREQS,20190529,40.1,40.3,39.8,39.9,53746
JISLJALEQS,20190529,55.7,55.8,53.3,54.05,6886456
JITFINFRA,20190529,13.7,13.7,12.5,12.7,22220
JKCEMENT,20190529,1070,1071.05,1029,1035.05,32843
JKIL,20190529,176.7,176.7,165.2,168.3,258575
JKLAKSHMI,20190529,392.8,393.95,385.1,391.45,43694
JKPAPER,20190529,141.3,141.75,138,138.75,334158
JKTYRE,20190529,83.1,83.85,81.65,82.4,468827
JMA,20190529,32.15,32.95,32.15,32.45,1973
JMCPROJECT,20190529,140.1,146.5,136.45,138.75,122028
JMFINANCIL,20190529,94.1,94.5,93,94.05,516415
JMTAUTOLTD,20190529,2.4,2.4,2.2,2.25,116334
JOCIL,20190529,109.95,109.95,104.05,104.3,296
JPASSOCIAT,20190529,5,5.05,4.85,4.9,7791060
JPINFRATEC,20190529,1.85,1.85,1.85,1.85,415552
JPOLYINVST,20190529,30.8,32.25,30.75,32.25,542
JPPOWER,20190529,2.25,2.25,2.25,2.25,329747
JSL,20190529,39.3,39.3,37.55,38,247873
JSLHISAR,20190529,87.5,88,84.5,85.1,131228
JSWENERGY,20190529,76.45,76.45,73,73.35,637751
JSWHL,20190529,2870.1,2968,2870,2950.65,2698
JSWSTEEL,20190529,292,295.7,279.7,280.55,7940056
JTEKTINDIA,20190529,107.5,107.5,104.85,105.65,36483
JUBILANT,20190529,512.7,516,500.05,501.65,835244
JUBLFOOD,20190529,1336,1346.4,1318.45,1324.95,690582
JUBLINDS,20190529,116.55,120,111.4,112.7,9933
JUNIORBEES,20190529,285.9,286.75,284.31,284.73,41491
JUSTDIAL,20190529,684,707.8,676.35,690.4,4374098
JYOTHYLAB,20190529,175,175,170.5,171.5,47282
KABRAEXTRU,20190529,83.9,85,82,84.7,10450
KAJARIACER,20190529,643,647.7,633.95,637.55,356613
KAKATCEM,20190529,207.35,207.9,197.1,198.4,18805
KALPATPOWR,20190529,525.5,535.45,523.3,530,195959
KALYANIFRG,20190529,263,281.2,260.6,273,149
KAMATHOTEL,20190529,52.1,52.35,51,51.2,40370
KAMDHENU,20190529,183.6,186,176.3,180.35,15024
KANANIIND,20190529,4.8,5.15,4.8,5.1,2593
KANORICHEM,20190529,67.2,67.2,63.75,64.05,96592
KANSAINER,20190529,443,453,441.05,447.45,63985
KARDA,20190529,200.95,202.5,200.2,200.85,96597
KARMAENG,20190529,17,17,15.5,15.6,2720
KARURVYSYA,20190529,78.15,79.8,77.85,79.5,668783
KAUSHALYA,20190529,0.8,0.8,0.75,0.75,6100
KAVVERITEL,20190529,4.2,4.2,4,4.2,3796
KAYA,20190529,623.6,642,617,627.6,4161
KCP,20190529,95.9,96.5,93.1,93.9,38726
KCPSUGIND,20190529,16.85,16.85,16.5,16.6,109417
KDDL,20190529,494.05,494.05,440,456.2,1889
KEC,20190529,332,335.2,322.4,324.85,856675
KECL,20190529,16.35,17.35,16.05,16.35,107514
KEI,20190529,509.3,532.5,504.55,528.5,875418
KELLTONTEC,20190529,36.3,36.3,34.3,34.85,962376
KERNEX,20190529,26.05,26.05,24,25.6,2811
KESARENT,20190529,30.5,31.5,29.3,30.15,1570
KESORAMIND,20190529,72.9,72.9,70.3,70.9,89543
KEYFINSERV,20190529,37.5,37.5,37.5,37.5,194
KGL,20190529,1.2,1.25,1.15,1.15,2265203
KHADIM,20190529,357.6,359.45,345.2,347.3,8378
KHAITANELE,20190529,2.85,3.05,2.85,3,37705
KHAITANLTD,20190529,30.5,31.45,29.95,29.95,1437
KHANDSE,20190529,14.5,14.5,14.5,14.5,30
KICL,20190529,1759.05,1796.9,1752.25,1789.7,1216
KILITCH,20190529,196,197.4,192,193.7,39653
KINGFA,20190529,765.65,769.85,718,726.7,8348
KIOCL,20190529,138.5,146.6,138.5,142.8,31173
KIRIINDUS,20190529,571.7,611,570.1,592.55,787435
KIRLOSBROS,20190529,179,184,179,180.3,36130
KIRLOSENG,20190529,201,204,194.2,198.45,43186
KIRLOSIND,20190529,813,819.95,795,801.05,632
KITEX,20190529,111.5,113.85,108.95,109.8,151028
KKCL,20190529,1288,1290.05,1275,1278.35,370
KMSUGAR,20190529,9.05,9.5,8.95,9,73739
KNRCON,20190529,292.2,295,280,289,125172
KOHINOOR,20190529,29.6,30.25,28.7,29.15,44833
KOKUYOCMLN,20190529,89,89,86.55,87.6,12493
KOLTEPATIL,20190529,246.5,252,242.6,244.1,59009
KOPRAN,20190529,41.55,42.3,40.85,41.2,36722
KOTAKBANK,20190529,1509.3,1530,1502,1513.9,1450826
KOTAKBKETF,20190529,323.24,323.24,319,320.83,7331
KOTAKGOLD,20190529,278.75,279.8,278.25,278.7,12112
KOTAKNIFTY,20190529,122,122.41,121.4,121.62,26257
KOTAKNV20,20190529,58,58.5,57.05,57.41,6675
KOTAKPSUBK,20190529,340,340,321,322.63,4247
KOTARISUG,20190529,11.5,11.8,11.3,11.65,14463
KOTHARIPET,20190529,19,19.3,18.7,19.2,8001
KOTHARIPRO,20190529,82.9,85.25,82,84.25,7534
KPITTECH,20190529,97.75,97.75,94,95.95,265737
KPRMILL,20190529,614.95,632.1,612.05,628,16778
KRBL,20190529,357.75,357.75,350.15,353.5,44655
KREBSBIO,20190529,90.65,91.5,90.2,91.45,472
KRIDHANINF,20190529,32,32.95,29.7,29.95,967441
KSB,20190529,714.55,715,702,709.45,1960
KSCL,20190529,527.55,550.5,525.5,538.85,1061046
KSERASERA,20190529,0.1,0.15,0.1,0.1,413514
KSK,20190529,0.95,1,0.95,0.95,522841
KSL,20190529,240.25,240.3,231,233.3,58490
KTIL,20190529,53.9,53.9,50.1,50.45,7182
KTKBANK,20190529,116.25,116.3,112.8,113.35,1719680
KWALITY,20190529,5.95,5.95,5.6,5.65,574876
L&TFH,20190529,130.85,134.2,129.5,132.8,9541458
LAKSHVILAS,20190529,72.1,74.25,71.5,73.7,1030781
LALPATHLAB,20190529,1095,1095,1038.05,1047.95,96592
LAMBODHARA,20190529,49.35,51,46.5,47.45,92440
LAOPALA,20190529,206,210,198,202.45,40498
LASA,20190529,21.35,22,20.9,21.15,14104
LAURUSLABS,20190529,361.8,365.35,354.2,362.4,59188
LAXMIMACH,20190529,5803,5805,5610.25,5635.55,2962
LEEL,20190529,10.25,10.25,9.8,10.15,520500
LEMONTREE,20190529,75.4,75.9,74.1,74.7,200296
LGBBROSLTD,20190529,383.35,386.9,368.5,372.9,2486
LGBFORGE,20190529,2.5,2.6,2.5,2.6,5940
LIBERTSHOE,20190529,147.75,148.9,143.05,144.35,488286
LICHSGFIN,20190529,552.75,559.25,547.5,556.8,1413770
LICNETFGSC,20190529,19.6,19.6,19.11,19.11,502
LICNETFN50,20190529,123.8,123.8,121.05,121.05,272
LICNETFSEN,20190529,410.01,429.83,406,420,94
LINCOLN,20190529,197.5,197.8,187.4,189.85,17537
LINCPEN,20190529,220,225.5,216,217,885
LINDEINDIA,20190529,587.75,587.75,565.2,567.15,31013
LIQUIDBEES,20190529,1000,1000.01,999.99,1000,768287
LIQUIDETF,20190529,999.99,1000.01,999.99,1000,143285
LOKESHMACH,20190529,46.45,47.7,45.35,46.25,14119
LOTUSEYE,20190529,19.7,19.7,18.9,19.25,1343
LOVABLE,20190529,99.35,99.9,94.5,95.2,31867
LPDC,20190529,3.5,3.6,3.35,3.6,31413
LSIL,20190529,0.6,0.65,0.6,0.6,935478
LT,20190529,1570.2,1596.95,1546.2,1552.45,3070738
LTI,20190529,1778,1836,1765.65,1825.95,261250
LTTS,20190529,1765,1769.95,1730.15,1735.45,139240
LUMAXIND,20190529,1496,1499,1475.9,1478.1,1988
LUMAXTECH,20190529,125,127.3,122.5,124.95,23815
LUPIN,20190529,741,748.95,730,732.55,2456808
LUXIND,20190529,1286.95,1295,1250,1266.35,65116
LYKALABS,20190529,25.95,26.6,25.9,26.05,10311
LYPSAGEMS,20190529,6.05,6.4,6.05,6.25,4264
M&M,20190529,668,677.5,660.85,672.15,5418102
M&MFIN,20190529,419,424.85,415.05,416.5,2837539
M100,20190529,18.84,18.84,18.56,18.67,14950
M50,20190529,117,117,114.74,114.76,616
MAANALU,20190529,95.8,95.8,91.65,93.2,8053
MADHAV,20190529,39,40,38.3,39.75,4815
MADHUCON,20190529,10.35,10.4,9.85,10.4,182479
MADRASFERT,20190529,22.1,23.75,22.1,23.45,308790
MAGADSUGAR,20190529,160,167.45,157,160.25,29500
MAGMA,20190529,128.1,133.6,128.1,133.1,807443
MAGNUM,20190529,5.4,6.4,5.4,6.2,450749
MAHABANK,20190529,16.55,16.9,16.15,16.25,511719
MAHAPEXLTD,20190529,94.95,101,94.05,100.95,1007
MAHASTEEL,20190529,174.95,183.75,167.5,183.75,70050
MAHESHWARI,20190529,280.9,283,272.95,273.4,51565
MAHINDCIE,20190529,255,255.9,245,245.55,85027
MAHLIFE,20190529,414,419.95,412.05,415.9,17234
MAHLOG,20190529,528.95,534,490.1,503.5,54899
MAHSCOOTER,20190529,4250,4278.1,4160,4175.3,3657
MAHSEAMLES,20190529,478.7,478.9,461,469.8,83702
MAITHANALL,20190529,600.05,631,600.05,622.3,44394
MAJESCO,20190529,523,525,505.5,510.85,16703
MALUPAPER,20190529,26.9,28,26.1,26.25,9690
MAN50ETF,20190529,119,119,119,119,10
MANAKALUCO,20190529,6.7,7.25,6.65,7.2,11843
MANAKCOAT,20190529,4.05,4.35,4.05,4.3,1713
MANAKSIA,20190529,38.35,38.85,37.5,37.5,10222
MANAKSTEEL,20190529,20.1,20.1,19.35,19.6,4231
MANALIPETC,20190529,26.7,26.7,25.65,25.85,201060
MANAPPURAM,20190529,135,136,130.5,131.4,3437514
MANGALAM,20190529,42.6,46,42.5,45.4,24863
MANGCHEFER,20190529,42.9,43.2,40.55,40.95,264740
MANGLMCEM,20190529,266.25,268,263.1,265.05,6587
MANGTIMBER,20190529,15.7,15.7,14.75,14.8,26351
MANINDS,20190529,64.1,64.1,59.1,60.3,565834
MANINFRA,20190529,36.35,36.4,35,35.1,109257
MANPASAND,20190529,63.45,63.45,63.45,63.45,108286
MANUGRAPH,20190529,24.9,25.05,21,21.45,92020
MARALOVER,20190529,25,25.55,24.65,24.9,2061
MARATHON,20190529,124.45,128.5,121.45,124.25,1246
MARICO,20190529,368.7,369.4,364,366.9,2834826
MARKSANS,20190529,25.05,26.75,24.45,24.95,7968530
MARUTI,20190529,7001,7009,6870,6891.45,768022
MASFIN,20190529,540.05,552,539,540,12373
MASKINVEST,20190529,41.2,41.2,41.2,41.2,100
MASTEK,20190529,489,497,478.2,479.9,48419
MATRIMONY,20190529,704,750,704,728.8,9342
MAWANASUG,20190529,52.75,55.2,52,52.35,150939
MAXINDIA,20190529,65,65.3,62.6,63.05,114157
MAXVIL,20190529,45.95,48,45,47.35,96345
MAYURUNIQ,20190529,322.4,322.4,310,311.75,12164
MAZDA,20190529,407,484.85,407,461.25,92065
MBECL,20190529,4.7,4.7,4.7,4.7,1605
MBLINFRA,20190529,14.45,14.9,14,14.5,79701
MCDHOLDING,20190529,22.4,22.9,21.9,22.1,4750
MCDOWELL-N,20190529,546.95,546.95,532.45,535.2,721367
MCLEODRUSS,20190529,34.35,34.55,33.6,34.55,944745
MCX,20190529,837.45,839,816,824.7,170024
MEGASOFT,20190529,6.3,6.7,6.05,6.7,49403
MEGH,20190529,70.3,73.15,70.1,70.55,1803484
MELSTAR,20190529,1.5,1.5,1.4,1.5,6651
MENONBE,20190529,78.95,78.95,77.2,77.55,7272
MEP,20190529,39,41,38.55,40.5,2195278
MERCATOR,20190529,2.75,2.8,2.7,2.75,1373465
MERCK,20190529,3839.8,4025,3788.05,3999.15,97791
METALFORGE,20190529,7.7,8,7.7,7.95,5720
METKORE,20190529,0.6,0.65,0.55,0.55,55135
METROPOLIS,20190529,967.95,969,961.7,965.2,24710
MFSL,20190529,425,443.95,422.35,440.4,554814
MGL,20190529,873,893,871.1,883.15,408551
MHRIL,20190529,221.8,225.15,220.1,223.55,18882
MIC,20190529,1.05,1.05,0.95,1.05,97366
MIDHANI,20190529,138,140.4,136.6,137.25,72310
MINDACORP,20190529,122,128.6,121.1,122.35,226303
MINDAIND,20190529,367.45,367.55,352.2,354.75,106360
MINDTECK,20190529,38.55,43.2,38.55,43.2,41915
MINDTREE,20190529,982,986.95,979.05,980.1,458072
MIRCELECTR,20190529,23.1,23.1,21.95,22.4,326228
MIRZAINT,20190529,61.5,63.95,59.45,60.35,1672270
MMFL,20190529,532,532.1,500.1,520,19988
MMTC,20190529,27.75,27.9,26.9,27.15,595893
MODIRUBBER,20190529,42.75,47.25,42.75,45,5110
MOHITIND,20190529,7.85,7.95,7.7,7.7,669
MOHOTAIND,20190529,33.25,33.25,33.25,33.25,1923
MOIL,20190529,158.05,159.3,156,156.4,67138
MOLDTECH,20190529,54.7,62,53.2,58.7,142633
MOLDTKPAC,20190529,267.45,269.7,258.2,259.9,73831
MONSANTO,20190529,2468,2468,2414.95,2457.8,3062
MONTECARLO,20190529,326,326,310.65,312.25,12390
MORARJEE,20190529,21.7,21.7,20,20,13119
MOREPENLAB,20190529,21.75,22.3,20.85,21.05,1027119
MOTHERSUMI,20190529,119.9,121.2,118.05,119.8,20077715
MOTILALOFS,20190529,827.1,841.3,802,816.45,75938
MOTOGENFIN,20190529,36,38.6,35.05,38.55,514
MPHASIS,20190529,935.05,969.95,935.05,962.15,319320
MPSLTD,20190529,577.95,577.95,558.5,563.45,4900
MRF,20190529,56600,56890,55701,55916.7,4761
MRO-TEK,20190529,33.8,33.95,32.1,32.5,3696
MRPL,20190529,65.05,65.15,63,63.35,1099196
MSPL,20190529,10,10,9.05,9.35,41695
MSTCLTD,20190529,103,104,100,100.85,17975
MTEDUCARE,20190529,68.9,70.15,67.7,68.45,224470
MTNL,20190529,10,10.05,9.6,9.7,1076621
MUKANDENGG,20190529,17,17,16.6,16.6,726
MUKANDLTD,20190529,55.25,55.8,54.05,55,119068
MUKTAARTS,20190529,46.55,47.5,45,45.4,10038
MUNJALAU,20190529,52,52,50.75,50.95,31410
MUNJALSHOW,20190529,168.3,169.8,163.15,167.7,12442
MURUDCERA,20190529,23.25,23.25,21.25,21.7,40722
MUTHOOTCAP,20190529,742,745.7,737.9,741.6,10223
MUTHOOTFIN,20190529,634,635.25,626.45,629.15,562539
MVL,20190529,0.2,0.25,0.2,0.25,238419
N100,20190529,504.2,506,494.75,501.51,26994
NACLIND,20190529,28.25,30.25,28.25,29.1,27815
NAGAFERT,20190529,6.35,6.5,6.25,6.25,204593
NAGAROIL,20190529,0.25,0.3,0.25,0.3,625511
NAGREEKCAP,20190529,12.4,12.4,12.2,12.2,884
NAGREEKEXP,20190529,21.55,22,21.2,21.2,6973
NAHARCAP,20190529,93.8,93.8,88,88.5,1393
NAHARINDUS,20190529,40.1,42.15,40.1,40.5,10644
NAHARPOLY,20190529,33.5,36,32.5,35.7,3166
NAHARSPING,20190529,89.4,89.45,85.55,86.95,25995
NATCOPHARM,20190529,530.75,537.5,522,526.2,255417
NATHBIOGEN,20190529,464.95,465,448.05,451.35,5561
NATIONALUM,20190529,50.6,50.6,49.7,49.9,6435198
NATNLSTEEL,20190529,4.2,4.25,4.05,4.15,17909
NAUKRI,20190529,2009,2065,1945,2049.9,465188
NAVINFLUOR,20190529,726,743.1,720,723.15,12679
NAVKARCORP,20190529,36.65,39.7,34.5,38.75,3910429
NAVNETEDUL,20190529,111.4,111.65,108.1,109.05,19926
NBCC,20190529,64.2,64.2,62.15,62.65,7479139
NBIFIN,20190529,1274.9,1285,1175,1266.65,583
NBVENTURES,20190529,109.75,110,104,106.7,360297
NCC,20190529,113.5,115.4,112,113.6,9719189
NCLIND,20190529,149.15,152.05,146.3,146.85,29763
NDGL,20190529,860,860,766.1,775.65,247
NDL,20190529,50.5,51,48.55,49.1,17031
NDTV,20190529,35.4,35.4,34.65,34.9,15498
NECCLTD,20190529,8,8,7.6,7.7,16987
NECLIFE,20190529,19.9,20,19.05,19.3,266765
NELCAST,20190529,65.55,65.55,63.9,64.1,48540
NELCO,20190529,327.8,333,318,321,144192
NEOGEN,20190529,302,302.4,288,290.7,51157
NESCO,20190529,520,520,503.6,506.55,10107
NESTLEIND,20190529,11125,11295.95,10987.45,11206,128654
NETF,20190529,120,120,119.3,119.3,60026
NETWORK18,20190529,33.2,33.2,31.5,31.6,105465
NEULANDLAB,20190529,624,629.9,610,614.45,10501
NEWGEN,20190529,326.9,330,315.1,316.75,12488
NEXTMEDIA,20190529,14.7,15.6,14.7,15.5,2992
NFL,20190529,39.7,41,39.65,40,1643814
NH,20190529,233,233.85,229.5,231.05,37236
NHPC,20190529,25.4,25.5,24.9,25,4056512
NIACL,20190529,166,168,163.15,164.5,47100
NIBL,20190529,19.85,19.85,18.9,19,5294
NIFTYBEES,20190529,1247.13,1253.65,1243.35,1247.53,20656
NIFTYEES,20190529,15099.99,15148,14350,15100,6
NIITLTD,20190529,107.9,110.35,107,108.65,1767629
NIITTECH,20190529,1265,1292.35,1265,1285.05,1029439
NILAINFRA,20190529,8.25,8.8,8,8.05,1461789
NILASPACES,20190529,1.85,1.85,1.85,1.85,25798
NILKAMAL,20190529,1298.05,1298.05,1223,1230.95,13894
NIPPOBATRY,20190529,520.55,528,511,511.4,1671
NITCO,20190529,41.35,41.35,39.65,40.1,83050
NITESHEST,20190529,3,3,2.9,2.95,183146
NITINFIRE,20190529,1.1,1.15,1.05,1.05,59831
NITINSPIN,20190529,81.1,81.35,79,79.85,25425
NKIND,20190529,34.95,34.95,32.65,32.65,317
NLCINDIA,20190529,69.85,70,68.55,69.05,136376
NMDC,20190529,104,106.5,101.6,102.65,21894814
NOCIL,20190529,137.2,137.7,134,135.25,246502
NOIDATOLL,20190529,4.65,4.7,4.6,4.65,33002
NRAIL,20190529,300,301.45,285.95,288.4,11018
NRBBEARING,20190529,177.2,177.2,173.35,174.15,21461
NSIL,20190529,1118.6,1129.95,1091,1124,2027
NTL,20190529,0.8,0.85,0.8,0.8,2201
NTPC,20190529,132,133.25,130.2,130.9,5397986
NUCLEUS,20190529,367,367,358.3,358.95,9224
OBEROIRLTY,20190529,566.4,572.2,552,559.05,972701
OCCL,20190529,1162.05,1172.9,1155,1161.45,982
OFSS,20190529,3439,3450,3368.45,3394.9,22410
OIL,20190529,182.9,182.9,179.1,180,1377666
OILCOUNTUB,20190529,12.25,12.3,11.75,11.9,19394
OISL,20190529,5.75,6,5.5,5.5,217149
OLECTRA,20190529,216.05,218.35,214.05,217.3,12120
OMAXAUTO,20190529,69,69.45,67.5,67.95,7048
OMAXE,20190529,208.75,208.75,206,206.35,320406
OMKARCHEM,20190529,14.5,15.1,14.35,14.45,111076
OMMETALS,20190529,30,31.2,29,30.1,18962
ONELIFECAP,20190529,10.6,10.85,10.1,10.15,6524
ONEPOINT,20190529,34.65,36.05,34.65,35.15,15272
ONGC,20190529,173.9,174.65,170.35,171.55,7205487
ONMOBILE,20190529,39.95,40.35,39.1,39.9,169665
ONWARDTEC,20190529,63.55,66,63.05,65.3,15025
OPTIEMUS,20190529,100.6,100.6,96.35,97.45,181189
OPTOCIRCUI,20190529,8,8.1,7.3,7.4,1004753
ORBTEXP,20190529,118,118.25,115,117.35,11948
ORICONENT,20190529,27,27.7,26.35,26.55,31046
ORIENTABRA,20190529,23.9,24.25,23.65,23.65,7751
ORIENTALTL,20190529,12.6,14.15,12.4,13.25,49229
ORIENTBANK,20190529,103.5,103.5,100.9,102.15,2802971
ORIENTBELL,20190529,159.05,162.4,152.65,155,11893
ORIENTCEM,20190529,119.85,120.65,115.8,117.7,149362
ORIENTELEC,20190529,166.4,166.4,162.05,163.9,21444
ORIENTHOT,20190529,42.9,43.45,42.2,43,10796
ORIENTLTD,20190529,135.05,158.95,135,153.55,2175
ORIENTPPR,20190529,33.65,33.65,32.75,32.85,300656
ORIENTREF,20190529,228.5,232.1,225.55,226.6,44638
ORISSAMINE,20190529,838,838.95,808.05,819,7309
ORTEL,20190529,2.55,2.55,2.55,2.55,4765
ORTINLABSS,20190529,12.35,12.9,11.85,12.25,5673
OSWALAGRO,20190529,7,7.75,7,7.3,9072
PAGEIND,20190529,19870,19949.9,19668,19785.3,44614
PAISALO,20190529,399.95,401,390.55,397.1,22234
PALASHSECU,20190529,40.1,40.3,40.1,40.3,4
PALREDTEC,20190529,44.9,44.9,38.7,39.05,85425
PANACEABIO,20190529,191.3,198,190.25,192.1,47716
PANAMAPET,20190529,123.95,123.95,118,118.15,12400
PAPERPROD,20190529,269,269,260,264.15,14402
PARABDRUGS,20190529,1.45,1.45,1.35,1.35,1873
PARACABLES,20190529,13,13.3,12.3,13.05,34502
PARAGMILK,20190529,245.3,246.65,241,241.6,56984
PARSVNATH,20190529,4.5,4.75,4.45,4.5,56769
PATELENG,20190529,28.1,28.5,26.25,27.05,151464
PATINTLOG,20190529,42.55,44.9,42.35,43.25,153535
PATSPINLTD,20190529,9.9,9.95,9.65,9.7,8104
PCJEWELLER,20190529,92.95,96.8,84.75,86.35,42779946
PDMJEPAPER,20190529,15.15,15.35,14.75,14.9,21662
PDPL,20190529,6.3,6.95,6.3,6.8,1651
PDSMFL,20190529,241,260,240,248,1201
PEARLPOLY,20190529,13.4,13.4,12.65,12.65,2505
PEL,20190529,2209.7,2218.8,2143.45,2157.05,470821
PENIND,20190529,35.65,37.3,35.65,36.95,92953
PENINLAND,20190529,7.7,8.1,7.65,7.8,226232
PENPEBS,20190529,62.65,62.7,61,62,9820
PERSISTENT,20190529,581.95,583.8,574,575.75,70277
PETRONENGG,20190529,9,9.85,9,9.85,11949
PETRONET,20190529,243.7,245.35,242.75,243.5,1125244
PFC,20190529,117.8,125.3,117.2,121.05,26149040
PFIZER,20190529,3230,3239,3152.25,3181.3,25619
PFOCUS,20190529,65,66,64,64.9,13430
PFS,20190529,16.8,16.95,16.4,16.65,690885
PGEL,20190529,75,75,72,72.5,35375
PGHH,20190529,10897,10978.05,10831.1,10900.4,3004
PGIL,20190529,182,197.9,182,186.8,120402
PHILIPCARB,20190529,152.05,160.6,151.05,156.35,3163089
PHOENIXLTD,20190529,627,627,605,612.95,27796
PIDILITIND,20190529,1264.45,1275,1250.05,1271,516483
PIIND,20190529,1098.95,1102.15,1035.35,1050.5,177682
PILANIINVS,20190529,2449,2498,2441.5,2485.3,3922
PILITA,20190529,8.1,8.2,7.85,8,737290
PIONDIST,20190529,128,128.25,125.05,127.65,1424
PIONEEREMB,20190529,25,26,24.95,25.25,2405
PIRPHYTO,20190529,29.1,29.5,29.05,29.1,378
PITTIENG,20190529,51.05,51.95,50.1,50.3,30657
PKTEA,20190529,145,147.9,142,146.5,203
PLASTIBLEN,20190529,190,194.4,188.5,190,581
PNB,20190529,85,85.4,81.3,81.75,51078577
PNBGILTS,20190529,33,34.7,32.55,33.15,294169
PNBHOUSING,20190529,865.8,868.7,841.55,860.05,363180
PNC,20190529,19.3,19.7,17.3,18.6,38693
PNCINFRA,20190529,189.7,193.95,187.8,190.35,257227
PODDARHOUS,20190529,550,566.65,550,566.5,1239
PODDARMENT,20190529,185,198.4,182.05,188.4,11440
POKARNA,20190529,188.45,188.75,182.4,183.65,17689
POLYCAB,20190529,622.1,629.65,618,619.95,69546
POLYMED,20190529,196.05,199.65,195,195.65,1183
POLYPLEX,20190529,594.95,595,582,585.7,45463
PONNIERODE,20190529,127,131.15,122,128.4,1868
POWERGRID,20190529,191.4,193,189.35,190.15,4674507
POWERMECH,20190529,1065.05,1175,1048.1,1070.8,24383
PPAP,20190529,287,294.4,278.1,280.9,7286
PRABHAT,20190529,67.9,69.6,67.2,69,61123
PRADIP,20190529,0.9,0.95,0.9,0.95,310
PRAENG,20190529,8.35,8.35,7.6,8,3274
PRAJIND,20190529,148.45,148.5,143.05,144.8,974975
PRAKASH,20190529,74,74,72,72.3,283592
PRAKASHCON,20190529,3.9,3.95,3.6,3.8,103430
PRAKASHSTL,20190529,0.25,0.25,0.25,0.25,6160
PRAXIS,20190529,129.75,129.8,124,124.5,5663
PRECAM,20190529,63.65,64.9,60,60.55,74298
PRECOT,20190529,37.55,37.55,36.3,36.35,320
PRECWIRE,20190529,209.6,211.9,204,208.35,3336
PREMEXPLN,20190529,209.3,214.4,204.1,205.15,9546
PREMIER,20190529,4.8,5.1,4.8,4.85,8169
PREMIERPOL,20190529,24.5,25.75,24,24,136
PRESSMN,20190529,28.85,30.9,28.3,28.55,15162
PRESTIGE,20190529,287,312.5,283,302.3,653500
PRICOLLTD,20190529,39.5,41.85,38.7,40.35,472283
PRIMESECU,20190529,40.75,40.75,39.55,39.7,17122
PROSEED,20190529,0.45,0.45,0.4,0.45,25053
PROVOGE,20190529,1.15,1.15,1.05,1.05,15068
PROZONINTU,20190529,29.25,31.25,28.9,31,201561
PRSMJOHNSN,20190529,97.65,97.85,95.85,97.2,228807
PSB,20190529,28.2,28.35,28,28.1,42555
PSL,20190529,0.95,0.95,0.9,0.95,45195
PSPPROJECT,20190529,515.35,518,500,507.95,29299
PSUBNKBEES,20190529,377,377,360.96,361.88,2257
PTC,20190529,70.65,70.95,70.4,70.6,368571
PTL,20190529,41.2,41.75,41.2,41.6,3615
PUNJABCHEM,20190529,677.05,677.05,675,676.85,2219
PUNJLLOYD,20190529,1.75,1.75,1.65,1.7,359735
PURVA,20190529,82.55,83.9,80.7,82,88104
PVR,20190529,1724.95,1724.95,1693.15,1712.45,293434
QGOLDHALF,20190529,1404,1406.5,1400,1404.55,255
QUESS,20190529,676.75,679.5,660.65,664.5,94796
QUICKHEAL,20190529,192.65,193.5,191,192.3,57746
QUINTEGRA,20190529,0.2,0.2,0.2,0.2,1500
RADAAN,20190529,2.75,2.9,2.5,2.85,37313
RADICO,20190529,349.85,350,338.7,339.9,312383
RADIOCITY,20190529,59.95,60.1,58.2,58.7,40770
RAIN,20190529,119.7,121.45,114.55,116.7,1651332
RAINBOWPAP,20190529,0.9,0.9,0.85,0.9,5200
RAJESHEXPO,20190529,651.5,671,651.5,659.3,276741
RAJSREESUG,20190529,27.65,28.15,25.1,25.6,24131
RALLIS,20190529,153,153.9,150.4,151.2,51906
RAMANEWS,20190529,21.25,21.75,21.25,21.4,2986
RAMASTEEL,20190529,113,115,101.05,102.1,242608
RAMCOCEM,20190529,805,828.85,805,820.9,263148
RAMCOIND,20190529,216.5,218,210.55,210.95,33137
RAMCOSYS,20190529,194.7,205.75,191.75,201.2,160030
RAMGOPOLY,20190529,2.3,2.3,2.1,2.1,140
RAMKY,20190529,122,123.55,115,120.35,106927
RANASUG,20190529,3.35,3.35,3.25,3.3,90591
RANEENGINE,20190529,505,508,485.95,490.7,2354
RANEHOLDIN,20190529,1227.05,1245,1223.15,1236.1,2381
RATNAMANI,20190529,1007.7,1007.7,955,979.7,4746
RAYMOND,20190529,851.9,851.9,832,837.75,319846
RBL,20190529,678.8,682.2,665,672.45,12563
RBLBANK,20190529,702.5,704.7,684.6,686.05,1268838
RCF,20190529,65.9,67.25,65.15,65.65,2409720
RCOM,20190529,2,2.05,1.9,1.95,20913773
RECLTD,20190529,144.2,146.95,142.4,145.15,5130113
REDINGTON,20190529,95,96.9,94.6,95.3,71119
REFEX,20190529,51.45,53.3,50.1,53.3,96361
RELAXO,20190529,835,850,835,840.9,24535
RELCAPITAL,20190529,136.95,137.45,129.1,130.4,10000177
RELCNX100,20190529,123.04,123.18,123.04,123.18,404
RELCONS,20190529,53.79,53.79,51,51.05,2660
RELDIVOPP,20190529,30.75,30.75,30.5,30.69,591
RELIANCE,20190529,1321,1333.3,1304.15,1313.05,7112830
RELIGARE,20190529,26.1,26.5,25.35,25.65,45697
RELINFRA,20190529,114.6,115,108.3,109.5,7326814
RELNV20,20190529,581,581.9,579.27,581.35,692
REMSONSIND,20190529,82,84,80.5,81.3,5840
RENUKA,20190529,10.9,10.9,10.6,10.65,274329
REPCOHOME,20190529,415,419.65,400,405.9,307949
REPRO,20190529,625,625.6,585.05,598.25,9494
RESPONIND,20190529,92.5,93,90,90.95,92712
RETFMID150,20190529,64.26,64.26,63.85,64.05,28105
REVATHI,20190529,389.7,389.7,366,372.65,1485
RGL,20190529,296.4,309.9,290.35,291.6,11388
RHFL,20190529,23.35,24,22.05,22.2,464747
RICOAUTO,20190529,70.95,71.1,67.5,68.1,347068
RIIL,20190529,337.6,341,330.1,331.1,124972
RITES,20190529,273.65,280.8,267.1,277.5,2251059
RKDL,20190529,7.3,7.3,7.3,7.3,500
RKFORGE,20190529,494,518.6,490.1,501.8,48306
RMCL,20190529,13,13,11.8,12.1,763752
RML,20190529,371.1,376.5,370.8,372.25,6050
RNAM,20190529,222.9,223.9,221.1,221.7,1198642
RNAVAL,20190529,7.95,8.05,7.8,7.95,1032165
ROHITFERRO,20190529,1.45,1.5,1.4,1.4,1730
ROHLTD,20190529,121.4,127.4,120.25,120.95,73653
ROLLT,20190529,2.15,2.25,2.1,2.1,4454
ROLTA,20190529,6.85,6.9,6.55,6.75,207451
ROSSELLIND,20190529,53,53.05,51.95,52,9506
RPGLIFE,20190529,255.05,260.5,251,256.05,9649
RPOWER,20190529,8.1,8.25,7.7,7.85,58556584
RPPINFRA,20190529,133.35,134.95,129.5,130.1,10261
RRSLGETF,20190529,18.91,18.91,18.87,18.87,10
RSSOFTWARE,20190529,29.8,30.5,29.35,29.4,13555
RSWM,20190529,161.3,162.25,156.7,160.6,17901
RSYSTEMS,20190529,45.45,46.5,45.45,46.3,1758
RTNINFRA,20190529,2.2,2.25,2.15,2.25,200371
RTNPOWER,20190529,2.4,2.4,2.25,2.35,921032
RUBYMILLS,20190529,262,262,257,258.35,7396
RUCHINFRA,20190529,2.65,2.75,2.65,2.75,8955
RUCHIRA,20190529,105.9,107.9,103.2,103.45,64385
RUCHISOYA,20190529,7.9,7.95,7.3,7.65,3359301
RUPA,20190529,286.4,291.05,280,281.55,22444
RUSHIL,20190529,668.45,686,660.1,664.15,21147
RVNL,20190529,29.2,29.75,27.55,28.75,25180226
SABEVENTS,20190529,0.95,0.95,0.95,0.95,42
SABTN,20190529,3.9,4.05,3.75,4,9483
SADBHAV,20190529,267.8,272,262,266.95,126540
SADBHIN,20190529,78.15,84.1,78.15,79.95,16067
SAGARDEEP,20190529,39.4,39.4,39.05,39.4,15302
SAGCEM,20190529,670.05,705,669.65,700.95,16141
SAIL,20190529,53,53.1,50.8,51.35,16358558
SAKAR,20190529,61.7,61.7,55.4,58,1055
SAKHTISUG,20190529,11.1,11.5,10.85,10.95,24995
SAKSOFT,20190529,300,306.85,295.05,298.05,9140
SAKUMA,20190529,33,34.85,28.1,33.8,659990
SALASAR,20190529,184,213.35,183.1,194.85,519508
SALONA,20190529,94.05,98.35,90.35,96.35,1354
SALSTEEL,20190529,4.8,4.8,4.45,4.6,16256
SALZERELEC,20190529,135.95,138.7,133.6,135.25,8711
SAMBHAAV,20190529,4.55,4.55,4.15,4.2,13577
SANCO,20190529,19.4,19.85,18.5,19.45,65541
SANDESH,20190529,760,784.95,749.2,755.2,2753
SANDHAR,20190529,298.2,303,295.65,298.45,8698
SANGAMIND,20190529,60.9,62.25,58.5,60.9,36214
SANGHIIND,20190529,71.7,71.7,67.95,68.25,79113
SANGHVIFOR,20190529,21.6,21.85,20.85,21.15,279
SANGHVIMOV,20190529,128.65,132,127.75,129.1,11909
SANOFI,20190529,5491.65,5520.05,5385.1,5405.5,11288
SANWARIA,20190529,8.15,8.2,7.9,7.95,969875
SARDAEN,20190529,281,289.7,280.5,282.65,17328
SAREGAMA,20190529,560,560.35,549.8,553.8,6072
SARLAPOLY,20190529,27.85,30,27.2,28.9,108161
SASKEN,20190529,723.05,724.8,717.25,718.9,4344
SASTASUNDR,20190529,100.6,107,100.6,104.35,8815
SATHAISPAT,20190529,7.7,7.7,7.5,7.7,4662
SATIN,20190529,339.65,344.9,328.35,331.15,13325
SBIETFQLTY,20190529,96.75,96.8,96.17,96.44,4961
SBILIFE,20190529,688.15,703,678.05,680,1286226
SBIN,20190529,358,359,347.15,348.65,28370210
SCAPDVR,20190529,0.65,0.65,0.6,0.65,3115
SCHAEFFLER,20190529,5144.5,5220,5101.65,5139.4,1332
SCHAND,20190529,130,130,113.25,114.95,800891
SCHNEIDER,20190529,105.05,105.4,103,103.1,24488
SCI,20190529,35,35.5,34,34.3,765695
SEAMECLTD,20190529,460.05,465.1,437.1,446.15,7055
SELAN,20190529,180,185.8,176,179.35,135157
SELMCL,20190529,1.15,1.15,1.05,1.05,62536
SEPOWER,20190529,3.3,3.3,3.2,3.2,2952
SEQUENT,20190529,70.2,70.2,68.1,69,127774
SESHAPAPER,20190529,999.5,999.5,975,986.8,6500
SETCO,20190529,27.4,27.9,27.15,27.65,57459
SETFGOLD,20190529,2853,2868.7,2851.3,2859.5,2770
SETFNIF50,20190529,121.8,121.9,120.76,121.22,82831
SETFNIFBK,20190529,318,318.1,315.9,316.5,23894
SETFNN50,20190529,283.05,283.29,282,282.63,10112
SFL,20190529,1240.95,1253.5,1235.3,1253.25,1205
SGL,20190529,6.65,6.95,6.6,6.9,2742
SHAHALLOYS,20190529,16.35,17,15.3,16.1,9746
SHAKTIPUMP,20190529,442.65,451.75,440,443.45,42088
SHALBY,20190529,129.5,129.5,126,126.7,15872
SHALPAINTS,20190529,80.6,84.5,79.9,83.05,173389
SHANKARA,20190529,524.9,532.7,506.9,522.2,160408
SHANTIGEAR,20190529,117.15,118.4,115,117.65,9250
SHARDACROP,20190529,366.75,366.75,336,344.95,33950
SHARDAMOTR,20190529,1482.5,1484.2,1450,1457.5,827
SHEMAROO,20190529,375.3,385,371.05,382.15,4446
SHILPAMED,20190529,355,355.5,348.5,352.2,16556
SHIRPUR-G,20190529,14.2,14.2,14.2,14.2,33505
SHIVAMAUTO,20190529,35.3,36,35.3,35.45,37685
SHIVAMILLS,20190529,52,54,51.3,52.55,2235
SHIVATEX,20190529,145,154.95,143,147.2,2690
SHK,20190529,154.65,154.65,151.6,151.95,17390
SHOPERSTOP,20190529,486.2,488.95,478.6,486.6,10804
SHREECEM,20190529,21699.85,21699.85,21406.35,21636.85,11962
SHREEPUSHK,20190529,143.45,145.15,138,139.35,15793
SHREERAMA,20190529,6.55,6.95,6.1,6.25,81092
SHREYANIND,20190529,168.85,168.85,162,163,13607
SHREYAS,20190529,197.95,197.95,180.05,182.5,26596
SHRIPISTON,20190529,1013,1054,1012,1049,58
SHRIRAMCIT,20190529,1525.8,1535,1510,1520.35,1135
SHRIRAMEPC,20190529,9,9,9,9,48570
SHYAMCENT,20190529,5.65,6.2,5.55,5.6,6770
SHYAMTEL,20190529,7.35,7.35,7.35,7.35,600
SICAGEN,20190529,27.5,27.85,24.6,26.15,32635
SICAL,20190529,134.7,134.7,125.55,128.9,36601
SIEMENS,20190529,1262,1282,1246.3,1252.5,372030
SIGIND,20190529,38.45,38.5,37.65,38,4336
SIL,20190529,13.75,13.75,13.25,13.25,1019
SILINV,20190529,191.95,216,182.25,205.75,40718
SIMBHALS,20190529,10.25,10.8,10.1,10.35,4751
SIMPLEXINF,20190529,167.85,168.65,156,160.2,50355
SINTEX,20190529,6.65,6.65,6.35,6.4,1464667
SIS,20190529,918.25,927.65,899,910.05,2807
SITASHREE,20190529,0.45,0.55,0.45,0.5,23384
SITINET,20190529,3.2,3.25,3.05,3.05,150995
SIYSIL,20190529,369,371.8,349.4,351.35,14470
SJVN,20190529,25.6,25.95,25.2,25.35,748187
SKFINDIA,20190529,1939,1939,1895.1,1900.05,3225
SKIL,20190529,10.55,10.55,9.7,9.95,3760
SKIPPER,20190529,67.8,67.8,65.05,66.2,119840
SKMEGGPROD,20190529,49.1,51.9,49,49.25,21536
SMARTLINK,20190529,86.75,89,86.4,87.4,1779
SMLISUZU,20190529,825,865.5,822.75,845.9,85814
SMPL,20190529,0.45,0.45,0.4,0.45,4873
SMSLIFE,20190529,541,548,516,526.45,5859
SMSPHARMA,20190529,60,60.45,58.05,59.3,18886
SNOWMAN,20190529,38,39.55,37.75,38.7,1717599
SOBHA,20190529,537.1,552,530,549.95,271672
SOLARA,20190529,455.4,475,453,468.4,42039
SOLARINDS,20190529,1197.2,1197.2,1160.1,1168.35,3827
SOMANYCERA,20190529,433.75,448.1,430.1,442.15,54097
SOMATEX,20190529,3.8,3.85,3.8,3.85,13410
SOMICONVEY,20190529,21.2,22.55,21.1,21.15,5141
SONATSOFTW,20190529,353,358.45,352.65,354.05,93598
SORILINFRA,20190529,307,308.05,292.5,293.9,22200
SOTL,20190529,1254,1305,1243.95,1298.15,3028
SOUTHBANK,20190529,14.8,14.85,14.45,14.55,9635486
SOUTHWEST,20190529,32,32,25,26.1,3588
SPAL,20190529,295.4,298.35,286.15,287.55,4266
SPARC,20190529,154,157,151.4,152.1,467812
SPCENET,20190529,1.2,1.2,1.15,1.2,5185
SPECIALITY,20190529,95.65,95.65,92,93.2,66089
SPENCERS,20190529,115.4,120.95,111.75,116.55,351614
SPENTEX,20190529,1.65,1.65,1.6,1.6,1311
SPIC,20190529,25.45,25.85,25.05,25.2,70375
SPICEMOBI,20190529,9.95,9.95,9.35,9.45,7763
SPLIL,20190529,42.3,42.9,41.5,41.95,19990
SPMLINFRA,20190529,27.85,28,25.4,27.1,33172
SPTL,20190529,17,17.15,16.5,16.6,672085
SPYL,20190529,0.25,0.25,0.2,0.25,57984
SREEL,20190529,214,219.15,210,217.9,6304
SREINFRA,20190529,26.3,26.3,25.6,25.8,371212
SRF,20190529,2885,2926,2865.45,2912.7,251278
SRHHYPOLTD,20190529,163,177.9,163,167.95,19468
SRIPIPES,20190529,190,194.15,185.3,188.35,216261
SRTRANSFIN,20190529,1127,1136.8,1105.1,1109.45,704044
SSWL,20190529,816.75,816.75,805.55,806.25,3124
STAMPEDE,20190529,1.45,1.45,1.4,1.4,59004
STAR,20190529,431,435.5,422.25,428,970634
STARCEMENT,20190529,120.5,121,119.5,120.15,48727
STARPAPER,20190529,127,129.8,124,125.1,65013
STCINDIA,20190529,129.75,130.4,124.5,125.1,177842
STEELXIND,20190529,13.95,14.35,12.05,12.4,54524
STEL,20190529,97,98.8,95.6,95.6,2157
STERTOOLS,20190529,215.05,239.75,215.05,233.8,31920
STRTECH,20190529,173.55,178.2,170.15,174.65,2869306
SUBEX,20190529,6.95,7.05,6.9,7,1375113
SUBROS,20190529,272.15,278.75,270,272.25,14673
SUDARSCHEM,20190529,337.2,344.9,335.05,338.85,26518
SUJANAUNI,20190529,0.2,0.3,0.2,0.25,61897
SUMEETINDS,20190529,3.65,3.8,3.55,3.65,81785
SUMMITSEC,20190529,555.7,571.95,555,556.2,349
SUNCLAYLTD,20190529,2599.95,2644,2577.35,2600.2,6923
SUNDARAM,20190529,2.1,2.1,1.95,1.95,299341
SUNDARMFIN,20190529,1524.4,1583,1502.25,1577.45,142927
SUNDARMHLD,20190529,94.3,97,92.25,94.9,18429
SUNDRMBRAK,20190529,380,380,361,373,17767
SUNDRMFAST,20190529,555,555,540,540.9,36373
SUNFLAG,20190529,44.75,45,42.25,42.75,132489
SUNILHITEC,20190529,0.85,0.85,0.8,0.85,230363
SUNPHARMA,20190529,418.05,427.8,403.55,423.8,28086149
SUNTECK,20190529,497.1,499.55,492.1,495.3,240455
SUNTV,20190529,535.2,542,525.5,539.35,2286617
SUPERHOUSE,20190529,127.2,130,118.2,120.05,69162
SUPERSPIN,20190529,7.25,7.25,6.3,6.4,69588
SUPPETRO,20190529,223.9,227.05,223.5,225.75,3523
SUPRAJIT,20190529,212.5,215.7,209.7,212.95,10819
SUPREMEIND,20190529,1060.1,1099,1060.1,1089.05,292081
SUPREMEINF,20190529,20,21,19.8,20.85,1910
SURANASOL,20190529,7.25,7.25,6.7,7,34762
SURANAT&P,20190529,4.15,4.6,4,4.6,71899
SURYALAXMI,20190529,30.65,32.45,30.6,31.55,1523
SURYAROSNI,20190529,259,264.9,255.2,257.15,74435
SUTLEJTEX,20190529,36.1,36.45,35.8,36,10953
SUVEN,20190529,266.9,269.8,264.5,268.65,95932
SUZLON,20190529,5.55,5.55,5.3,5.4,37469511
SWANENERGY,20190529,105.9,106.95,104.4,105.2,156327
SWARAJENG,20190529,1417.75,1423.95,1400,1419.8,1950
SWELECTES,20190529,237.05,238.9,231,233.95,2996
SYMPHONY,20190529,1300,1414.8,1271.65,1376.35,111256
SYNCOM,20190529,1.35,1.45,1.35,1.4,7468
SYNDIBANK,20190529,36.75,36.75,35.65,35.8,5757704
SYNGENE,20190529,677.9,696.6,666.5,686.7,440830
TAINWALCHM,20190529,62,76.6,61.5,76.6,32098
TAJGVK,20190529,213.85,213.85,205,205.85,6728
TAKE,20190529,152.15,158.4,149,155.6,514677
TALBROAUTO,20190529,195,195,189,190.75,3824
TALWALKARS,20190529,53.45,55,51.75,53,341331
TALWGYM,20190529,117.65,120.55,115.25,117.8,25855
TANLA,20190529,46,48.3,45.5,48.2,527098
TANTIACONS,20190529,3.15,3.15,3.15,3.15,300
TARAJEWELS,20190529,0.85,0.95,0.85,0.9,27675
TARMAT,20190529,38.55,41.4,38.5,38.9,16703
TASTYBITE,20190529,8280.05,8600,8151,8238.75,703
TATACHEM,20190529,647.8,649.9,632.55,635.15,445031
TATACOFFEE,20190529,92.25,93,91,91.2,191309
TATACOMM,20190529,554.9,557.05,533,545.3,221786
TATAELXSI,20190529,884.7,909.5,884,888.6,1074495
TATAGLOBAL,20190529,236.9,239.9,232.4,234.35,2445735
TATAINVEST,20190529,892.1,892.1,880,889.35,10092
TATAMETALI,20190529,621.2,622.45,609.05,610.85,13084
TATAMOTORS,20190529,179.85,180,175.35,176.35,15222008
TATAMTRDVR,20190529,87.5,87.5,84.7,85.35,2637003
TATAPOWER,20190529,70.5,70.7,68.2,68.65,4104774
TATASPONGE,20190529,730,736.7,724,729.2,51654
TATASTEEL,20190529,505.7,511.75,491.85,493.3,8523687
TATASTLBSL,20190529,31.75,33.6,30.6,30.75,662126
TBZ,20190529,55.75,56.35,53.2,53.5,117207
TCI,20190529,318.2,320.95,299.35,301.1,128403
TCIDEVELOP,20190529,340,354.8,340,353.95,21
TCIEXP,20190529,684.95,689.45,673.25,678.5,3191
TCIFINANCE,20190529,17.8,17.8,16,16.1,50885
TCNSBRANDS,20190529,748.7,755,723.35,731.8,11227
TCPLPACK,20190529,370.25,386.5,365.1,370.25,2061
TCS,20190529,2080,2123.7,2077.1,2107.55,3281320
TDPOWERSYS,20190529,151.05,151.25,148.05,150.9,11926
TEAMLEASE,20190529,3120,3199.35,2940.75,2977.2,11077
TECHIN,20190529,3.55,3.75,3.55,3.75,2318
TECHM,20190529,736.95,748.25,733.65,738.85,2058402
TECHNOE,20190529,247.2,250.2,241.55,247.05,3397
TECHNOFAB,20190529,50.2,55.4,50.2,52,8712
TEJASNET,20190529,174.9,183.4,173.5,179.25,132547
TERASOFT,20190529,44.85,44.85,42.7,43.15,9253
TEXINFRA,20190529,55.4,56.4,53.25,54.05,638873
TEXMOPIPES,20190529,19.9,21.15,19.65,20.55,243413
TEXRAIL,20190529,74,75.75,73.1,73.9,163614
TFCILTD,20190529,120,124.2,119,122.8,188605
TFL,20190529,6.55,6.55,6.55,6.55,6341
TGBHOTELS,20190529,10.2,10.45,9.95,10.2,26393
THANGAMAYL,20190529,339.95,340,331.7,335.15,772
THEINVEST,20190529,166.4,166.4,160.15,162.9,282
THEMISMED,20190529,251.1,269.9,250,263.85,2963
THERMAX,20190529,1004.95,1027,996.2,1006.7,35852
THOMASCOOK,20190529,228.65,229.7,223.6,227.25,132798
THYROCARE,20190529,472,478,462.7,474.6,26048
TI,20190529,15.15,15.75,15.15,15.5,49834
TIDEWATER,20190529,5250,5293,5216,5228.35,556
TIIL,20190529,490,495,469.05,470.6,18659
TIINDIA,20190529,390.05,397,387.7,395,225665
TIJARIA,20190529,14.4,15.5,14.4,15.1,16858
TIL,20190529,282.05,284.9,275.5,276.95,12129
TIMETECHNO,20190529,102.25,102.25,97.7,98.45,220727
TIMKEN,20190529,713.25,721.2,701.25,703.5,12594
TINPLATE,20190529,153.7,153.7,147,148.95,266419
TIPSINDLTD,20190529,60,62.5,57.8,62.2,3672
TIRUMALCHM,20190529,91.5,94.9,91.1,92.75,635669
TITAN,20190529,1232,1237.7,1224.2,1234.65,918488
TMRVL,20190529,20.25,24.05,19,19.6,148366
TNPETRO,20190529,39.05,39.7,38.6,39.05,136156
TNPL,20190529,204.9,209.5,200.3,204.05,81493
TNTELE,20190529,1.7,1.75,1.7,1.75,954
TOKYOPLAST,20190529,49.55,50.75,49,49.7,2186
TORNTPHARM,20190529,1532.95,1543,1508.1,1510.95,180825
TORNTPOWER,20190529,248.9,252,242.5,243.25,631623
TPLPLASTEH,20190529,148.85,149.95,145.85,146.6,3803
TREEHOUSE,20190529,4.55,4.7,4.55,4.7,2810
TREJHARA,20190529,26.2,27.55,25.9,25.9,9028
TRENT,20190529,373.2,381.5,373.2,377.15,34887
TRF,20190529,132,135,127.85,128.7,40503
TRIDENT,20190529,69.05,70.7,68.15,68.45,664048
TRIGYN,20190529,76.75,77.05,74.5,75.05,33810
TRIL,20190529,13,13.9,12.75,12.95,155798
TRITURBINE,20190529,110.95,113,108.45,111.05,39630
TRIVENI,20190529,71,73,71,71.8,373207
TTKHLTCARE,20190529,652.65,668.8,645,650.05,1129
TTKPRESTIG,20190529,7300.05,7400,7200,7280.85,7422
TTL,20190529,52,59,46.9,53.55,76438
TTML,20190529,3.05,3.2,2.95,3.15,2312242
TV18BRDCST,20190529,29.85,29.85,29.1,29.5,2924555
TVSELECT,20190529,215,218.95,198.25,199.9,607934
TVSMOTOR,20190529,494.5,495.6,485.5,487.1,1023711
TVSSRICHAK,20190529,2099.95,2101.55,2065,2076.15,1332
TVTODAY,20190529,266.7,275.4,262.15,270.8,80654
TVVISION,20190529,2.9,2.9,2.8,2.8,82
TWL,20190529,74.4,75.35,73.2,73.5,225155
UBL,20190529,1379.8,1379.8,1357,1361.1,350587
UCALFUEL,20190529,175,177.9,172.8,174,34568
UCOBANK,20190529,17.6,17.6,17.15,17.3,224352
UFLEX,20190529,264.95,265,257.3,259.6,54404
UFO,20190529,311,322.2,282,290.7,191718
UGARSUGAR,20190529,15.8,16.35,15.75,15.9,74571
UJAAS,20190529,7.25,7.25,6.9,7,84575
UJJIVAN,20190529,351.4,351.4,333,338.4,2585755
ULTRACEMCO,20190529,4774,4774,4703,4719.85,318406
UMANGDAIRY,20190529,53,54.45,52.05,53.15,3772
UMESLTD,20190529,1.9,1.9,1.9,1.9,1795
UNICHEMLAB,20190529,190,191.65,187.1,190.4,30611
UNIENTER,20190529,102.05,103.7,100.5,102.75,13677
UNIONBANK,20190529,79.3,79.3,77.55,78.6,13146240
UNIPLY,20190529,42.7,43.5,40.35,42,150570
UNITECH,20190529,1.25,1.3,1.2,1.25,2391258
UNITEDBNK,20190529,10.85,10.9,10.75,10.8,272612
UNITEDTEA,20190529,314.95,314.95,299.1,305.3,2776
UNIVCABLES,20190529,240.15,246.3,234.6,238.45,64737
UPL,20190529,1014,1014,991.5,997,1643240
URJA,20190529,2.85,2.9,2.65,2.7,2992288
USHAMART,20190529,32.55,32.9,31.1,31.35,507185
UTINEXT50,20190529,280.45,284.45,280,280.2,87
UTINIFTETF,20190529,1253,1254.9,1243.85,1250.14,1068
UTISENSETF,20190529,415,415.65,414,414.04,102
UTTAMSTL,20190529,9.95,10.05,9.8,9.9,45271
UTTAMSUGAR,20190529,131.85,136.8,129,130,119906
UVSL,20190529,0.05,0.1,0.05,0.1,585934
V2RETAIL,20190529,243.6,249.85,234.35,238.05,20989
VADILALIND,20190529,574.65,588.75,568.2,580,12182
VAIBHAVGBL,20190529,728,729.55,716.3,717.4,7239
VAKRANGEE,20190529,49.5,49.9,48.7,48.85,3168440
VARDHACRLC,20190529,45.9,47.05,45.5,46.1,76237
VARDMNPOLY,20190529,6,6.4,6,6.4,3095
VARROC,20190529,527,548.45,520.25,524.25,258272
VASCONEQ,20190529,16.15,16.75,15.55,16.6,659767
VASWANI,20190529,9.55,9.65,9.1,9.25,5591
VBL,20190529,950.3,950.3,938.65,944.1,106868
VEDL,20190529,168.5,168.75,163.65,165.85,9021985
VENKEYS,20190529,2078.85,2149.4,2045,2097.05,527066
VENUSREM,20190529,32.25,32.25,31.25,31.65,6260
VESUVIUS,20190529,1188.4,1190,1151,1175.15,1201
VETO,20190529,63.95,63.95,61.15,61.6,19579
VGUARD,20190529,223.45,231.65,218.5,227.65,3611524
VHL,20190529,2168,2168,2101,2109.85,321
VICEROY,20190529,3,3.1,2.9,3,11863
VIDHIING,20190529,77.35,79.65,75.55,76.1,62185
VIJIFIN,20190529,0.75,0.75,0.7,0.75,30000
VIKASECO,20190529,14.25,14.45,13.2,13.35,1525010
VIKASMCORP,20190529,3.85,4.45,3.65,3.85,4246770
VIMALOIL,20190529,7.6,7.6,7.6,7.6,5
VIMTALABS,20190529,193.05,199,191.6,196.8,31686
VINATIORGA,20190529,2020,2132.65,2015,2080.15,66985
VINDHYATEL,20190529,1484.2,1559.8,1484.2,1536,13377
VINYLINDIA,20190529,77,77.6,75.4,76,14271
VIPCLOTHNG,20190529,17.75,17.8,16.65,16.9,73587
VIPIND,20190529,439.6,443.5,435,436.95,192097
VIPULLTD,20190529,47.5,47.5,44.65,44.75,1965
VISAKAIND,20190529,399,422.4,394,419.15,76143
VISASTEEL,20190529,6.95,7.15,6.8,6.85,8857
VISESHINFO,20190529,0.1,0.1,0.05,0.1,472118
VISHNU,20190529,147.9,164,146.95,155.85,45764
VIVIDHA,20190529,0.45,0.5,0.45,0.45,77010
VIVIMEDLAB,20190529,23.15,23.3,22.6,23.1,69037
VLSFINANCE,20190529,61,62.75,59.45,60.3,17062
VMART,20190529,2538,2567.45,2440,2485.8,6260
VOLTAMP,20190529,1079,1093.8,1066,1071.75,2270
VOLTAS,20190529,590.2,591.8,571,572.45,1016164
VRLLOG,20190529,312.55,316,302.2,305,319893
VSSL,20190529,95,95,92.7,93.5,5552
VSTIND,20190529,3445,3475,3445,3458.9,17032
VSTTILLERS,20190529,1211,1281,1211,1262.55,6413
VTL,20190529,1090,1103,1075.85,1095.4,6906
WABAG,20190529,319.9,323.8,313.1,320.25,88730
WABCOINDIA,20190529,6248.95,6588.45,6202.2,6444.45,29362
WALCHANNAG,20190529,100.95,102.65,96.9,97.45,522840
WANBURY,20190529,20.05,20.05,18.3,20,2963
WEBELSOLAR,20190529,23,25,23,23.65,138478
WEIZFOREX,20190529,524,530,516,521.7,1800
WEIZMANIND,20190529,39.95,40,35.2,35.55,15637
WELCORP,20190529,149.5,150.4,145.15,146.25,203287
WELENT,20190529,135,136.55,131.2,132.65,121607
WELINV,20190529,158,164.8,158,163.8,37
WELSPUNIND,20190529,57.2,57.8,56.6,57.25,262502
WENDT,20190529,2889,2912,2878,2893.3,198
WHEELS,20190529,854,898.7,852.05,874.45,4996
WHIRLPOOL,20190529,1410,1455,1401.5,1445.7,197916
WILLAMAGOR,20190529,29.95,30.85,29.35,30.4,8712
WINDMACHIN,20190529,67.3,67.4,65,65.5,139690
WINSOME,20190529,0.85,0.85,0.85,0.85,1050
WIPL,20190529,92,92,92,92,5
WIPRO,20190529,284.5,288.5,283.5,285.7,5505873
WOCKPHARMA,20190529,400.55,403.4,390.85,392.45,741957
WONDERLA,20190529,308,309.85,304.5,308.85,3238
WSI,20190529,0.9,0.9,0.85,0.9,11490
WSTCSTPAPR,20190529,254.45,267.2,253.7,262.8,346680
XCHANGING,20190529,48,48,43.6,46.35,2855
XELPMOC,20190529,69.2,71.8,68.75,69,5034
XPROINDIA,20190529,39.8,39.8,35.65,37.75,2414
YESBANK,20190529,154,156,150.65,151.7,49000782
ZEEL,20190529,378,378,367.5,372.55,10489381
ZEELEARN,20190529,28.1,29,27.15,28.7,284662
ZEEMEDIA,20190529,15.4,15.65,14.9,15,1804721
ZENITHBIR,20190529,0.55,0.6,0.55,0.6,18069
ZENITHEXPO,20190529,77.35,77.35,77.35,77.35,1999
ZENSARTECH,20190529,247.8,249.9,245.1,245.8,18721
ZENTEC,20190529,73.6,74.05,71.45,72.15,41303
ZICOM,20190529,2.85,2.9,2.8,2.8,21709
ZODIACLOTH,20190529,278.8,287,266.2,271.4,5687
ZODJRDMKJ,20190529,36,37.3,34.4,35,3326
ZUARI,20190529,168.95,179.2,168,171.4,88469
ZUARIGLOB,20190529,100.6,107.9,100.6,103.55,105319
ZYDUSWELL,20190529,1339.5,1348,1328,1341.65,67914
NSENIFTY,20190529,11905.80,11931.90,11836.80,11861.10,318068673,0
NIFTYJUNIOR,20190529,27860.10,27861.55,27597.90,27625.35,224609668,0
NIFTYMIDCAPLIQ15,20190529,4213.25,4226.45,4198.25,4205.70,91369251,0
NSE100,20190529,12014.85,12030.15,11939.60,11962.35,545315344,0
NIFTY200,20190529,6172.55,6178.85,6132.00,6143.80,923910241,0
NSE500,20190529,9802.40,9812.00,9737.95,9757.15,1228742600,0
NSEMIDCAP150,20190529,6432.75,6435.40,6384.45,6400.15,389432951,0
MIDCAP50,20190529,4984.35,4986.50,4928.00,4936.50,259382859,0
NSEMIDCAP,20190529,17981.25,17985.85,17818.15,17856.25,378594897,0
NIFTYSMALLCAP250,20190529,-,-,-,5444.30,-,0
NIFTYSMALLCAP50,20190529,-,-,-,3177.45,-,0
NSESMLCAP100,20190529,6649.80,6651.30,6587.60,6601.45,-,0
NIFTYLARGEMIDCAP250,20190529,-,-,-,6006.77,934748295,0
NIFTYMIDSMALLCAP400,20190529,-,-,-,6065.25,-,0
NIFTYAUTO,20190529,8385.05,8385.25,8251.55,8281.90,64401882,0
BANKNIFTY,20190529,31459.25,31546.75,31257.90,31295.55,205161779,0
NIFTYFINSERVICE,20190529,13404.90,13448.15,13334.55,13361.55,110584780,0
NIFTYFMGC,20190529,30073.60,30207.75,29960.80,30014.20,18426320,0
NSEIT,20190529,15773.30,15973.00,15754.35,15865.60,30451270,0
NIFTYMEDIA,20190529,2240.85,2241.50,2198.85,2225.30,35720354,0
NIFTYMETAL,20190529,2985.10,2986.85,2927.85,2937.30,88244602,0
NIFTYPHARMA,20190529,8554.50,8567.05,8431.60,8484.65,53111661,0
NIFTYPVTBANK,20190529,17547.05,17594.30,17470.20,17493.35,109757279,0
NIFTYPSUBANK,20190529,3353.70,3355.55,3269.65,3275.90,133629424,0
NIFTYREALTY,20190529,286.50,286.80,283.05,284.95,14182628,0
NIFTYCOMMODITIES,20190529,3721.50,3722.75,3667.25,3675.30,148184302,0
NIFTYCONSUMPTION,20190529,4832.60,4832.70,4790.45,4801.40,53454343,0
NIFTYCPSE,20190529,2333.90,2336.30,2302.40,2315.40,76563798,0
NIFTYENERGY,20190529,16478.10,16506.80,16278.15,16325.95,65629270,0
NIFTY100ESG,20190529,-,-,-,2205.96,487244035,0
NIFTY100ENHESG,20190529,-,-,-,2244.71,422155506,0
NIFTYINFRA,20190529,3353.25,3371.35,3307.35,3316.25,260252414,0
NIFTYMNC,20190529,13204.75,13206.05,13103.60,13123.70,37027450,0
NIFTYPSE,20190529,3639.75,3642.55,3602.85,3612.75,151578448,0
NIFTYSMEEMERGE,20190529,-,-,-,1501.31,1069075,0
NIFTYSERVSECTOR,20190529,16764.60,16829.90,16705.00,16735.70,223429552,0
NIFTYSHARIAH25,20190529,-,-,-,4264.10,77095319,0
NIFTY50SHARIAH,20190529,-,-,-,2519.39,57563221,0
NIFTY500SHARIAH,20190529,-,-,-,2987.36,260178765,0
NIFTYABGROUP,20190529,-,-,-,3471.30,59118054,0
NIFTYMAHINDRA,20190529,-,-,-,11237.46,10492035,0
NIFTYTATA,20190529,-,-,-,6843.68,40836353,0
NIFTYTATA25CAP,20190529,-,-,-,4823.07,36334623,0
NIFTYABGROUP,20190529,-,-,-,3471.30,59118054,0
NIFTYLIQ15,20190529,4092.60,4095.50,4034.70,4043.75,179532126,0
NIFTY500VALUE50,20190529,-,-,-,4452.65,407286720,0
NIFTYALPHALOWVOL30,20190529,-,-,-,11815.94,73405189,0
NIFTYQUALLOWVOL30,20190529,-,-,-,8267.34,62816516,0
NIFTYALPHAQUALLOWVOL30,20190529,-,-,-,9375.61,73213932,0
NIFTYALPHAQUALVALLOWVOL30,20190529,-,-,-,7292.87,65555069,0
NIFTY50EQUALWEIGHT,20190529,12927.30,12928.10,12817.65,12840.95,318068673,0
NIFTY100EQUALWEIGHT,20190529,13552.55,13552.70,13429.55,13448.55,545315344,0
NIFTY100LOWVOL30,20190529,8917.15,8927.55,8874.75,8890.65,77066329,0
NSEDEFTY,20190529,-,-,-,5885.54,-,0
NIFTY50DIVPOINT,20190529,15.64,15.64,15.64,15.64,-,0
NIFTYDIVOPPS50,20190529,2693.55,2697.55,2680.45,2684.00,214642706,0
NIFTYALPHA50,20190529,12166.05,12179.05,12120.70,12157.75,90376770,0
NIFTY50ARBITRAGE,20190529,-,-,-,1816.11,-,0
NIFTY50FUTINDEX,20190529,-,-,-,4103.93,-,0
NIFTY50FUTTRINDEX,20190529,-,-,-,11881.14,-,0
NIFTYHIGHBETA50,20190529,-,-,-,1630.91,426967928,0
NIFTYLOWVOL50,20190529,-,-,-,10371.11,98969048,0
NIFTY200QUALITY30,20190529,-,-,-,9603.80,-,0
NIFTY50VALUE20,20190529,5493.95,5521.20,5470.80,5483.10,151058841,0
NIFTYGROWSECT15,20190529,6164.30,6176.40,6132.45,6139.55,72699833,0
NIFTY50TR2XLEV,20190529,6746.80,6776.20,6668.45,6696.05,-,0
NIFTY50PR2XLEV,20190529,5283.35,5306.40,5222.00,5243.60,-,0
NIFTY50TR1XINV,20190529,341.20,343.20,340.50,342.50,-,0
NIFTY50PR1XINV,20190529,385.55,387.80,384.70,387.00,-,0
NIFTY-GS-COMPSITE,20190529,1933.85,1937.14,1933.85,1936.86,-,0
NIFTY-GS-4-8YR,20190529,2019.00,2021.55,2019.00,2021.22,-,0
NIFTY-GS-8-13YR,20190529,1896.50,1900.46,1896.50,1900.82,-,0
NIFTY-GS-10YR,20190529,1751.79,1755.77,1751.79,1754.63,-,0
NIFTY-GS-10YR-CLN,20190529,919.75,921.89,919.75,921.28,-,0
NIFTY-GS-11-15YR,20190529,2006.38,2012.27,2006.38,2012.65,-,0
NIFTY-GS-15YRPLUS,20190529,2163.48,2170.34,2163.48,2172.21,-,0
VIX,20190529,15.92,16.51,14.48,16.41,0,0