20MICRONS, 20190611, 38, 38, 36.9, 37.

15, 30837,
21STCENMGM, 20190611, 17.65, 17.95, 17.5, 17.5, 567,
3IINFOTECH, 20190611, 3.3, 3.9, 3.3, 3.6, 6488464,
3MINDIA, 20190611, 22800, 22800, 22450, 22490.1, 1308,
3PLAND, 20190611, 9.95, 9.95, 9.5, 9.5, 385,
5PAISA, 20190611, 220.9, 220.9, 210.15, 213.45, 7177,
63MOONS, 20190611, 109.05, 116.55, 105.45, 116.55, 208470,
8KMILES, 20190611, 93.05, 93.05, 87.9, 89.25, 109601,
A2ZINFRA, 20190611, 15.2, 15.5, 15, 15.1, 110581,
AARTIDRUGS, 20190611, 546.3, 554.45, 543.45, 550.35, 5922,
AARTIIND, 20190611, 1756.9, 1763.65, 1725, 1726.9, 40272,
AARVEEDEN, 20190611, 22.65, 23.15, 22, 22.45, 3502,
AAVAS, 20190611, 1405, 1422, 1392.05, 1414.7, 81380,
ABAN, 20190611, 44.2, 45.3, 43.2, 43.6, 50884,
ABB, 20190611, 1560, 1583.75, 1540.6, 1546.55, 101534,
ABBOTINDIA, 20190611, 8280, 8655.05, 8245.6, 8588.45, 17844,
ABCAPITAL, 20190611, 96.6, 97.7, 96.2, 97, 874061,
ABFRL, 20190611, 218, 221.65, 218, 220.35, 189969,
ABSLNN50ET, 20190611, 273.99, 276.59, 273.99, 276.59, 8,
ACC, 20190611, 1592.35, 1601, 1584, 1589.65, 472845,
ACCELYA, 20190611, 894.95, 900, 883.1, 895.85, 1709,
ACE, 20190611, 100.35, 102, 97.45, 100.5, 146286,
ADANIENT, 20190611, 149.5, 154.25, 148.35, 153.6, 3413094,
ADANIGAS, 20190611, 171.6, 171.7, 165.7, 166.3, 461658,
ADANIGREEN, 20190611, 42.9, 43.15, 42, 42.55, 373551,
ADANIPORTS, 20190611, 424.7, 427.8, 423.15, 426.3, 1707108,
ADANIPOWER, 20190611, 47.75, 48.7, 46.6, 48.25, 7777356,
ADANITRANS, 20190611, 226, 230.5, 224.75, 228.5, 91151,
ADFFOODS, 20190611, 298, 303.85, 293.05, 298.1, 98326,
ADHUNIK, 20190611, 1.65, 1.7, 1.65, 1.65, 32265,
ADHUNIKIND, 20190611, 84.45, 84.95, 83.5, 83.85, 12902,
ADLABS, 20190611, 6.35, 6.35, 5.85, 6.15, 171603,
ADORWELD, 20190611, 345.6, 348.4, 343, 345.35, 1951,
ADROITINFO, 20190611, 12.95, 12.95, 12.35, 12.35, 1051,
ADSL, 20190611, 15.35, 16, 14.9, 15.05, 30799,
ADVANIHOTR, 20190611, 65, 65, 62.25, 63.35, 5361,
ADVENZYMES, 20190611, 195.5, 202.4, 194.85, 198.85, 117137,
AEGISCHEM, 20190611, 221.35, 224.35, 217.4, 222.35, 55446,
AGARIND, 20190611, 142.65, 146.4, 140.6, 141.95, 1388,
AGCNET, 20190611, 109.85, 114, 106.7, 111.55, 3572,
AGLSL, 20190611, 58.3, 58.35, 55.1, 55.5, 1201,
AGRITECH, 20190611, 58, 58, 53.3, 54.3, 9229,
AGROPHOS, 20190611, 80.6, 82, 80, 82, 56060,
AHLEAST, 20190611, 199.85, 199.85, 193.3, 193.55, 720,
AHLUCONT, 20190611, 339.1, 343, 330.1, 331.7, 2020,
AHLWEST, 20190611, 346.85, 346.85, 335.2, 339, 789,
AIAENG, 20190611, 1840, 1850, 1821, 1836.9, 16694,
AIONJSW, 20190611, 20, 20.6, 18.65, 19.25, 168618,
AIRAN, 20190611, 30.3, 31, 29.1, 29.35, 17977,
AJANTPHARM, 20190611, 1024.8, 1024.8, 984.5, 996.55, 472659,
AJMERA, 20190611, 176.25, 176.25, 171.6, 172.45, 28920,
AKSHARCHEM, 20190611, 304, 310.5, 290, 300.85, 2407,
AKSHOPTFBR, 20190611, 12.7, 12.9, 12.35, 12.6, 433089,
AKZOINDIA, 20190611, 1784.7, 1790, 1760, 1781.9, 1731,
ALANKIT, 20190611, 35.45, 35.9, 34.15, 34.95, 636714,
ALBERTDAVD, 20190611, 419.45, 419.45, 405, 407.35, 6629,
ALBK, 20190611, 40.25, 42.2, 40.1, 41.95, 5054035,
ALCHEM, 20190611, 1.65, 1.7, 1.6, 1.6, 3541,
ALEMBICLTD, 20190611, 43.1, 43.4, 42.3, 42.65, 30226,
ALICON, 20190611, 580, 590, 575, 577.55, 1013,
ALKALI, 20190611, 44, 45.4, 41.65, 44, 6448,
ALKEM, 20190611, 1782.45, 1816, 1782.45, 1811.05, 19200,
ALKYLAMINE, 20190611, 817.05, 825.95, 814.95, 821.35, 2004,
ALLCARGO, 20190611, 105.55, 107.45, 105.35, 106.85, 51173,
ALLSEC, 20190611, 308, 313.65, 308, 311.3, 14814,
ALMONDZ, 20190611, 24.25, 25.9, 22.3, 23.9, 90589,
ALOKTEXT, 20190611, 3.75, 3.75, 3.65, 3.65, 1736245,
ALPA, 20190611, 22.55, 22.55, 21.3, 21.6, 8054,
ALPHAGEO, 20190611, 457, 460.8, 451.15, 457.25, 1806,
ALPSINDUS, 20190611, 1, 1, 1, 1, 1,
AMARAJABAT, 20190611, 629.1, 641, 627.9, 638.05, 368384,
AMBER, 20190611, 813, 839.7, 813, 828.2, 6166,
AMBIKCO, 20190611, 1099, 1099, 1083, 1086.5, 5986,
AMBUJACEM, 20190611, 224, 224.9, 221.55, 223.25, 1805276,
AMDIND, 20190611, 18.8, 19.6, 18.55, 19.55, 7655,
AMJLAND, 20190611, 18.85, 18.9, 18.55, 18.65, 11332,
AMRUTANJAN, 20190611, 324, 329.9, 322, 322.95, 20152,
ANANTRAJ, 20190611, 30.85, 31.2, 30.6, 30.7, 144466,
ANDHRABANK, 20190611, 23.95, 24.2, 23.65, 24.1, 584247,
ANDHRACEMT, 20190611, 4.35, 4.45, 4.15, 4.15, 54616,
ANDHRSUGAR, 20190611, 342, 343, 336.2, 337.7, 32148,
ANIKINDS, 20190611, 14.3, 14.3, 13, 13.4, 2000,
ANKITMETAL, 20190611, 0.45, 0.5, 0.4, 0.5, 23214,
ANSALAPI, 20190611, 6.8, 6.9, 5.8, 5.95, 1415302,
ANSALHSG, 20190611, 7.9, 8.05, 7.3, 7.6, 105251,
ANTGRAPHIC, 20190611, 1.1, 1.1, 1, 1.1, 252110,
ANUP, 20190611, 500, 500, 487.85, 495.05, 7666,
APARINDS, 20190611, 637.6, 639.55, 619.6, 623.95, 4532,
APCL, 20190611, 172, 174.35, 165.25, 169.85, 3763,
APCOTEXIND, 20190611, 553.3, 565, 551.3, 563.9, 18932,
APEX, 20190611, 274.75, 277.5, 268.6, 272, 78190,
APLAPOLLO, 20190611, 1576.7, 1625, 1563.25, 1593.75, 33223,
APLLTD, 20190611, 502.85, 505, 496.05, 500.3, 22028,
APOLLO, 20190611, 124.25, 126, 121, 121.75, 16528,
APOLLOHOSP, 20190611, 1385.7, 1401.45, 1375, 1379.95, 827845,
APOLLOTYRE, 20190611, 194.9, 196.35, 191.05, 195.45, 1713021,
APOLSINHOT, 20190611, 925, 930, 901, 909.75, 534,
APTECHT, 20190611, 147.9, 150.95, 143.5, 148.3, 142010,
ARCHIDPLY, 20190611, 36.15, 36.6, 35.5, 36.1, 9005,
ARCHIES, 20190611, 21.75, 22.45, 21.75, 22.2, 15871,
ARCOTECH, 20190611, 3.65, 3.85, 3.55, 3.7, 62289,
ARIES, 20190611, 71.6, 71.6, 68.4, 69.15, 12514,
ARIHANT, 20190611, 28.6, 30.45, 28.55, 28.6, 10677,
ARIHANTSUP, 20190611, 59.1, 63.1, 59.1, 63, 12173,
ARMANFIN, 20190611, 405.45, 405.45, 401.35, 402.7, 1159,
AROGRANITE, 20190611, 51, 51, 50, 50.55, 4695,
ARROWGREEN, 20190611, 56.25, 56.3, 51.1, 52.75, 17976,
ARROWTEX, 20190611, 16.65, 16.7, 15.2, 15.7, 1864,
ARSHIYA, 20190611, 25.7, 25.9, 23.2, 23.9, 84024,
ARSSINFRA, 20190611, 40.1, 40.1, 36.3, 37.35, 4060,
ARVIND, 20190611, 72.55, 76.4, 71.85, 75.2, 2990451,
ARVINDFASN, 20190611, 761, 773, 758.75, 767.1, 12309,
ARVSMART, 20190611, 110.2, 114, 105.3, 112.55, 20053,
ASAHIINDIA, 20190611, 225.1, 226, 223.25, 225.1, 31983,
ASAHISONG, 20190611, 142, 145.95, 138.1, 140.45, 3556,
ASAL, 20190611, 48.55, 50.05, 48.1, 49.95, 2473,
ASHAPURMIN, 20190611, 20.25, 20.25, 19.5, 19.55, 30204,
ASHIANA, 20190611, 125, 125, 121.6, 122.05, 31348,
ASHIMASYN, 20190611, 11.3, 11.3, 10, 10.55, 36579,
ASHOKA, 20190611, 140.15, 142.55, 134.3, 139.55, 1163757,
ASHOKLEY, 20190611, 90.9, 91.75, 89.75, 91.2, 14535974,
ASIANHOTNR, 20190611, 124.05, 127, 120.65, 125, 1618,
ASIANPAINT, 20190611, 1428, 1433.35, 1409.5, 1425.5, 743047,
ASIANTILES, 20190611, 261, 264, 258.65, 262.5, 162337,
ASPINWALL, 20190611, 154.9, 154.9, 148, 148, 1114,
ASSAMCO, 20190611, 1.35, 1.45, 1.35, 1.4, 107076,
ASTEC, 20190611, 446.9, 450.45, 436, 449.75, 17447,
ASTERDM, 20190611, 131, 142.8, 130.2, 141.1, 60869,
ASTRAL, 20190611, 1351.1, 1380, 1335.1, 1372.2, 186685,
ASTRAMICRO, 20190611, 92.3, 92.95, 90, 90.5, 295941,
ASTRAZEN, 20190611, 1904.8, 1910, 1865.05, 1877.1, 5391,
ASTRON, 20190611, 105.05, 113, 103.65, 107.55, 605669,
ATFL, 20190611, 536, 542.95, 533.05, 540.85, 3379,
ATLANTA, 20190611, 12.2, 12.7, 10.9, 11.25, 95789,
ATLASCYCLE, 20190611, 43.2, 44.9, 42.75, 43, 8553,
ATUL, 20190611, 4043, 4146.6, 4040.25, 4090.2, 20465,
ATULAUTO, 20190611, 293.6, 293.6, 285.05, 290.35, 6714,
AUBANK, 20190611, 706.65, 710, 695, 708.6, 146868,
AURIONPRO, 20190611, 125.05, 128.8, 125.05, 128.15, 7615,
AUROPHARMA, 20190611, 632.2, 654.75, 618.8, 652.2, 4636446,
AUSOMENT, 20190611, 46, 48.75, 46, 48.75, 28200,
AUTOAXLES, 20190611, 1093.75, 1120, 1083.9, 1096.3, 3001,
AUTOIND, 20190611, 47.25, 48.75, 46.5, 47.1, 4652,
AVADHSUGAR, 20190611, 721.5, 724.75, 688.1, 699.3, 50026,
AVANTIFEED, 20190611, 354, 366, 348, 360.8, 535168,
AVTNPL, 20190611, 25.9, 25.95, 25.25, 25.7, 15566,
AXISBANK, 20190611, 817.15, 821.45, 807, 814.8, 5471529,
AXISCADES, 20190611, 67.45, 67.9, 66, 66.2, 214012,
AXISGOLD, 20190611, 2888, 2888, 2836.1, 2856, 136,
AXISNIFTY, 20190611, 1224.2, 1229.4, 1224.2, 1227.81, 32,
AYMSYNTEX, 20190611, 36.8, 37, 34.1, 36.5, 1909,
BAFNAPHARM, 20190611, 8.25, 8.25, 8.25, 8.25, 4738,
BAGFILMS, 20190611, 3.85, 4.1, 3.85, 4.05, 84380,
BAJAJ-AUTO, 20190611, 3003.8, 3025, 2981, 2987.15, 355284,
BAJAJCON, 20190611, 335.55, 338.6, 334, 335.25, 59045,
BAJAJELEC, 20190611, 516.8, 518.1, 498.35, 509.95, 113695,
BAJAJFINSV, 20190611, 8310, 8339.1, 8241.6, 8270.65, 165578,
BAJAJHIND, 20190611, 8.65, 8.75, 8.45, 8.7, 888679,
BAJAJHLDNG, 20190611, 3646.1, 3790, 3610.4, 3761.8, 42162,
BAJFINANCE, 20190611, 3537, 3564, 3511.25, 3551.85, 903155,
BALAJITELE, 20190611, 70.55, 70.6, 65.1, 69.25, 37801,
BALAMINES, 20190611, 404.5, 404.5, 391, 393.1, 30160,
BALAXI, 20190611, 108, 108, 97.8, 101.85, 4870,
BALKRISHNA, 20190611, 35, 35, 31, 32.3, 14496,
BALKRISIND, 20190611, 794.9, 799.7, 783.85, 792.7, 308432,
BALLARPUR, 20190611, 2.05, 2.15, 1.95, 2.1, 322006,
BALMLAWRIE, 20190611, 190.95, 190.95, 187.55, 189, 44843,
BALPHARMA, 20190611, 64.4, 64.5, 61.95, 62.25, 6281,
BALRAMCHIN, 20190611, 155.05, 157.25, 153.05, 156.6, 623751,
BANARBEADS, 20190611, 44.6, 45.5, 43.55, 43.95, 1442,
BANARISUG, 20190611, 1456.15, 1482.05, 1456.1, 1470, 135,
BANCOINDIA, 20190611, 136, 136, 132.7, 133.35, 36053,
BANDHANBNK, 20190611, 553.05, 561.5, 542, 559.6, 411050,
BANG, 20190611, 45.7, 46, 41.65, 44.75, 24399,
BANKBARODA, 20190611, 119, 122, 117.55, 121.3, 22557180,
BANKBEES, 20190611, 3170, 3198, 3148.99, 3182.81, 3035,
BANKINDIA, 20190611, 87.3, 89.25, 86.65, 88.6, 6919788,
BANSWRAS, 20190611, 74.8, 74.8, 70, 71.35, 3382,
BARTRONICS, 20190611, 5.05, 5.2, 5, 5.05, 6525,
BASF, 20190611, 1340.85, 1407.5, 1338.85, 1385.35, 22332,
BASML, 20190611, 163.3, 171, 163.3, 170, 6,
BATAINDIA, 20190611, 1425, 1429.55, 1409, 1420.85, 912042,
BAYERCROP, 20190611, 3658.4, 3682.05, 3605, 3668.55, 3604,
BBL, 20190611, 1109, 1141.05, 1090.05, 1134.65, 5280,
BBTC, 20190611, 1160, 1166.8, 1135, 1139.65, 65126,
BCG, 20190611, 4.55, 4.65, 4.3, 4.4, 337825,
BDL, 20190611, 284, 303.3, 281.5, 292.15, 107900,
BEDMUTHA, 20190611, 16.7, 17.2, 15.35, 16, 12636,
BEL, 20190611, 108.05, 111.15, 107.55, 110.45, 7924285,
BEML, 20190611, 957, 961.85, 941.8, 956.9, 1045624,
BEPL, 20190611, 68.5, 69, 66.65, 67.45, 317906,
BERGEPAINT, 20190611, 330, 331.3, 326.6, 328.4, 820720,
BFINVEST, 20190611, 220.65, 222.65, 215.6, 218.3, 30931,
BFUTILITIE, 20190611, 193.45, 193.45, 186.5, 187.6, 198180,
BGLOBAL, 20190611, 2.3, 2.4, 2.25, 2.4, 20474,
BGRENERGY, 20190611, 50.1, 53.4, 49.85, 51.2, 120761,
BHAGERIA, 20190611, 264.85, 267.15, 258.45, 260.75, 10337,
BHAGYANGR, 20190611, 29.65, 29.65, 26.2, 26.95, 3255,
BHAGYAPROP, 20190611, 25, 29.9, 24.55, 27.6, 33118,
BHANDARI, 20190611, 1.75, 1.8, 1.7, 1.75, 271580,
BHARATFIN, 20190611, 987.9, 1007, 986.15, 1000.4, 1306333,
BHARATFORG, 20190611, 461.5, 476.7, 460, 474.3, 1030037,
BHARATGEAR, 20190611, 115.5, 115.5, 111.05, 112.7, 126864,
BHARATRAS, 20190611, 4198, 4225, 4110.2, 4138.15, 495,
BHARATWIRE, 20190611, 40.05, 40.95, 38.65, 39.9, 19412,
BHARTIARTL, 20190611, 363, 366.95, 358.25, 363.25, 5563691,
BHEL, 20190611, 68.3, 70.15, 67.75, 69.7, 10633415,
BIGBLOC, 20190611, 29, 29.1, 28.05, 28.65, 2866,
BIL, 20190611, 338.95, 338.95, 313, 322.5, 2326,
BILENERGY, 20190611, 3.3, 3.3, 3.3, 3.3, 68035,
BINDALAGRO, 20190611, 15.5, 15.6, 14.65, 15.35, 19623,
BIOCON, 20190611, 533.5, 544.35, 525.5, 537.1, 3553675,
BIOFILCHEM, 20190611, 7.05, 7.35, 7.05, 7.35, 400,
BIRLACABLE, 20190611, 99.25, 104, 99.05, 103.45, 80815,
BIRLACORPN, 20190611, 645.95, 649.55, 629.45, 636.9, 43126,
BIRLAMONEY, 20190611, 45, 51.75, 43.8, 47.95, 447038,
BKMINDST, 20190611, 3.45, 3.65, 3.45, 3.5, 27757,
BLBLIMITED, 20190611, 4.6, 4.8, 4.6, 4.75, 3398,
BLISSGVS, 20190611, 157.8, 159.5, 153.25, 156.55, 1380878,
BLKASHYAP, 20190611, 13.3, 13.4, 11.9, 12.05, 400211,
BLS, 20190611, 117.6, 118.1, 114.9, 116.25, 21220,
BLUEBLENDS, 20190611, 2.55, 2.6, 2.55, 2.6, 800,
BLUECOAST, 20190611, 6.05, 6.5, 6.05, 6.05, 8711,
BLUEDART, 20190611, 2726.9, 2726.9, 2692.55, 2701.65, 1603,
BLUESTARCO, 20190611, 805, 809.05, 790.05, 795.3, 39322,
BODALCHEM, 20190611, 110.05, 113, 106.05, 111.55, 55119,
BOMDYEING, 20190611, 123.05, 123.8, 118.75, 119.85, 976015,
BOROSIL, 20190611, 187.75, 189.15, 185.05, 187.95, 33299,
BOSCHLTD, 20190611, 17106.55, 17297, 17085, 17138.35, 6762,
BPCL, 20190611, 388.55, 393.5, 379.15, 387, 6327189,
BPL, 20190611, 23.35, 24.3, 23.15, 23.75, 76851,
BRFL, 20190611, 7.9, 8, 7.7, 7.7, 46820,
BRIGADE, 20190611, 253.5, 256, 253.5, 254.55, 126201,
BRITANNIA, 20190611, 3005, 3010, 2970, 2980.3, 282227,
BRNL, 20190611, 87.55, 89.65, 86.35, 87.75, 3202,
BROOKS, 20190611, 50.85, 51, 49, 49.35, 15991,
BSE, 20190611, 613.5, 618.8, 611.55, 612.2, 50130,
BSELINFRA, 20190611, 1.7, 1.75, 1.7, 1.7, 25144,
BSL, 20190611, 35.4, 38.5, 35.05, 35.1, 1725,
BSLGOLDETF, 20190611, 2981.05, 3024, 2967, 2971, 19,
BSLNIFTY, 20190611, 136, 136, 128, 128.83, 142,
BSOFT, 20190611, 91, 94.95, 89.95, 94.45, 788276,
BURNPUR, 20190611, 2.4, 2.4, 2.2, 2.25, 97685,
BUTTERFLY, 20190611, 171.75, 179, 170.3, 173.3, 14663,
BVCL, 20190611, 16.3, 16.35, 16.3, 16.3, 838,
BYKE, 20190611, 22.6, 23.9, 22.5, 23.65, 24807,
CADILAHC, 20190611, 247.2, 252.7, 241.5, 250.8, 3836151,
CALSOFT, 20190611, 18.5, 18.5, 16.35, 17.65, 17090,
CAMLINFINE, 20190611, 50.1, 50.7, 47.55, 47.95, 220904,
CANBK, 20190611, 259.9, 269.4, 258, 268.15, 5565120,
CANFINHOME, 20190611, 349.2, 349.7, 336.15, 346.6, 1073256,
CANTABIL, 20190611, 180.3, 185.5, 176, 179.95, 15252,
CAPACITE, 20190611, 270, 271, 266.4, 270, 24032,
CAPLIPOINT, 20190611, 431.9, 432.05, 421, 423.8, 14972,
CAPTRUST, 20190611, 175.6, 185, 173.85, 179.35, 1037,
CARBORUNIV, 20190611, 365, 365.05, 358.05, 359, 33525,
CAREERP, 20190611, 66.05, 67.5, 63.65, 66.2, 4200,
CARERATING, 20190611, 955.05, 965.8, 950.1, 957.95, 9283,
CASTEXTECH, 20190611, 0.8, 0.8, 0.75, 0.8, 37818,
CASTROLIND, 20190611, 144, 147, 143.35, 146.4, 1019375,
CCHHL, 20190611, 6.7, 6.7, 6.4, 6.4, 20414,
CCL, 20190611, 258.85, 260.3, 258, 258.35, 23497,
CDSL, 20190611, 228.6, 230.55, 226.1, 227.65, 88675,
CEATLTD, 20190611, 969, 978.85, 954, 974.2, 370261,
CEBBCO, 20190611, 18.8, 19, 18.15, 18.85, 21460,
CELEBRITY, 20190611, 7.25, 7.4, 6.5, 7, 11625,
CELESTIAL, 20190611, 4.9, 4.9, 4.6, 4.65, 12307,
CENTENKA, 20190611, 223.2, 224.75, 221, 221.75, 12433,
CENTEXT, 20190611, 4, 4.6, 4, 4.4, 146752,
CENTRALBK, 20190611, 24.25, 24.25, 23.8, 23.9, 561021,
CENTRUM, 20190611, 28, 28.9, 27.1, 28.4, 144186,
CENTUM, 20190611, 533.45, 535, 520, 524.35, 2694,
CENTURYPLY, 20190611, 165, 165, 161.15, 163.1, 107288,
CENTURYTEX, 20190611, 998, 998, 979.15, 990.25, 545268,
CERA, 20190611, 3035.2, 3055, 3003, 3043.65, 4680,
CEREBRAINT, 20190611, 23.35, 25.2, 22.5, 24.9, 190828,
CESC, 20190611, 769.95, 774.7, 759.9, 772.85, 105920,
CESCVENT, 20190611, 447.45, 452, 434, 442.2, 24904,
CGCL, 20190611, 172.7, 178.75, 170.6, 175.75, 532893,
CGPOWER, 20190611, 32.45, 32.95, 31.05, 32.65, 10949631,
CHALET, 20190611, 340.05, 341, 335, 335.7, 7568,
CHAMBLFERT, 20190611, 189.1, 191.45, 186, 187, 214827,
CHEMFAB, 20190611, 168.15, 169.95, 168, 168.2, 288,
CHENNPETRO, 20190611, 214, 215.85, 205, 211.45, 1223222,
CHOLAFIN, 20190611, 1465.9, 1527, 1458, 1513.5, 273246,
CHOLAHLDNG, 20190611, 495.6, 504.85, 495.6, 500.75, 74411,
CHROMATIC, 20190611, 0.85, 0.9, 0.8, 0.85, 46299,
CIGNITITEC, 20190611, 322.95, 327.85, 307.05, 314.5, 29655,
CIMMCO, 20190611, 30, 30.05, 29.1, 29.6, 70655,
CINELINE, 20190611, 42.7, 43.3, 42.3, 42.3, 5809,
CINEVISTA, 20190611, 6.2, 6.8, 6.2, 6.2, 12558,
CIPLA, 20190611, 555.4, 566.4, 551, 559.85, 2518184,
CKFSL, 20190611, 9.25, 9.25, 9.25, 9.25, 14582,
CLEDUCATE, 20190611, 111.15, 112.4, 106, 107, 4977,
CLNINDIA, 20190611, 297.5, 302.4, 296.4, 300.35, 21458,
CMICABLES, 20190611, 125.95, 125.95, 120.15, 122, 48395,
CNOVAPETRO, 20190611, 14.5, 14.9, 13.85, 13.85, 2009,
COALINDIA, 20190611, 260.4, 262.45, 257.55, 258.75, 4303321,
COCHINSHIP, 20190611, 390.35, 393.4, 385.2, 389.85, 42130,
COFFEEDAY, 20190611, 235.85, 237, 227.75, 228.8, 80845,
COLPAL, 20190611, 1157.4, 1181.95, 1157.4, 1176.75, 658172,
COMPINFO, 20190611, 14, 14.05, 13.5, 13.75, 22250,
COMPUSOFT, 20190611, 9.4, 9.6, 9.15, 9.35, 12340,
CONCOR, 20190611, 534, 542.05, 531.8, 537.75, 662634,
CONSOFINVT, 20190611, 40.75, 40.75, 40.6, 40.6, 501,
CONTROLPR, 20190611, 250.75, 257.8, 247.6, 253, 5060,
CORALFINAC, 20190611, 15.2, 15.8, 15.1, 15.5, 14399,
CORDSCABLE, 20190611, 60.8, 61.95, 57, 59.15, 13305,
COROMANDEL, 20190611, 430.05, 431.9, 424.35, 426.7, 135612,
CORPBANK, 20190611, 23.95, 24.15, 23.85, 23.95, 84614,
COSMOFILMS, 20190611, 239.05, 239.05, 232, 233.25, 21052,
COUNCODOS, 20190611, 3.9, 3.9, 3.9, 3.9, 3417,
COX&KINGS, 20190611, 80.05, 80.85, 78.5, 79.85, 542569,
CPSEETF, 20190611, 28.12, 28.51, 28.12, 28.47, 897705,
CREDITACC, 20190611, 545, 596.5, 542, 580.05, 189115,
CREST, 20190611, 110.1, 110.1, 106, 106.9, 2768,
CRISIL, 20190611, 1512, 1526.1, 1475.3, 1484.2, 9632,
CRMFGETF, 20190611, 2804.1, 3014.95, 2804.1, 2813, 119,
CROMPTON, 20190611, 244.8, 249.45, 243.55, 248.15, 758666,
CTE, 20190611, 38.95, 40, 37.5, 38.65, 6002,
CUB, 20190611, 216, 218, 215.15, 217, 659284,
CUBEXTUB, 20190611, 11, 11.9, 11, 11.9, 2127,
CUMMINSIND, 20190611, 774.3, 775, 762, 764.15, 135792,
CUPID, 20190611, 128, 132.3, 126.5, 127.55, 16197,
CYBERMEDIA, 20190611, 3.4, 3.4, 3.4, 3.4, 25,
CYBERTECH, 20190611, 45.7, 47.5, 45.7, 47.35, 6994,
CYIENT, 20190611, 566.75, 566.9, 557.3, 563.5, 30631,
DAAWAT, 20190611, 29.8, 30, 29.25, 29.55, 411737,
DABUR, 20190611, 411, 413.95, 407, 409.75, 1644164,
DALBHARAT, 20190611, 1165, 1185, 1148, 1178.55, 51509,
DALMIASUG, 20190611, 112.9, 113.2, 110.95, 112.3, 101740,
DAMODARIND, 20190611, 36.1, 37.75, 36, 36.05, 2213,
DATAMATICS, 20190611, 100.75, 103.1, 98.6, 102.65, 36144,
DBCORP, 20190611, 193.6, 199, 190.95, 197.95, 30798,
DBL, 20190611, 458.5, 462.95, 440.05, 445.5, 470846,
DBREALTY, 20190611, 15.35, 15.35, 13.8, 14.75, 186805,
DBSTOCKBRO, 20190611, 11.7, 11.7, 10.7, 11.7, 7262,
DCAL, 20190611, 245, 257.35, 240, 248.3, 175279,
DCBBANK, 20190611, 239, 239.25, 236.8, 238, 874656,
DCM, 20190611, 36.2, 36.2, 32.8, 33.25, 9762,
DCMSHRIRAM, 20190611, 520, 522.45, 514, 519.35, 77300,
DCW, 20190611, 17.9, 17.9, 16.6, 17.55, 200502,
DECCANCE, 20190611, 400.05, 403.75, 396, 398.1, 1674,
DEEPAKFERT, 20190611, 135.9, 138, 135, 135.55, 120396,
DEEPAKNTR, 20190611, 293.9, 295, 270, 290.3, 1519501,
DEEPIND, 20190611, 152.55, 162.45, 150.2, 159.8, 170468,
DELTACORP, 20190611, 190, 191, 185, 187.2, 1201834,
DELTAMAGNT, 20190611, 55.9, 60.7, 55.9, 59.95, 5665,
DEN, 20190611, 50.5, 51.15, 45.25, 48.05, 73991,
DENORA, 20190611, 239.4, 249.9, 237.05, 240.6, 4254,
DFMFOODS, 20190611, 268, 273.45, 261, 269, 17582,
DHAMPURSUG, 20190611, 216, 216.6, 211.75, 212.95, 209333,
DHANBANK, 20190611, 18.25, 18.25, 17.6, 17.7, 192077,
DHANUKA, 20190611, 388.85, 392, 383.85, 390.05, 16269,
DHARSUGAR, 20190611, 9.75, 9.8, 9.65, 9.8, 3070,
DHFL, 20190611, 91.75, 92.9, 86.55, 90.15, 35946817,
DHUNINV, 20190611, 265, 265, 237, 244.9, 1385,
DIAMONDYD, 20190611, 919.9, 919.9, 900, 900.95, 611,
DICIND, 20190611, 338.05, 342.9, 325.2, 337.2, 684,
DIGJAMLTD, 20190611, 2.75, 2.75, 2.55, 2.75, 58404,
DISHTV, 20190611, 26.85, 30.5, 26, 30, 28349694,
DIVISLAB, 20190611, 1567, 1571.85, 1552, 1555.8, 475514,
DIXON, 20190611, 2343, 2348.95, 2290, 2306.55, 2455,
DLF, 20190611, 190, 192.9, 185.7, 191.55, 6158116,
DLINKINDIA, 20190611, 86.4, 88.3, 86.1, 88.05, 17951,
DMART, 20190611, 1303.2, 1305.5, 1290.1, 1296.9, 182203,
DNAMEDIA, 20190611, 0.7, 0.75, 0.7, 0.75, 43116,
DOLLAR, 20190611, 255.1, 263.95, 252, 260.65, 7660,
DOLPHINOFF, 20190611, 39.65, 40.25, 38.5, 39.25, 20713,
DONEAR, 20190611, 37.7, 39.3, 36.5, 37, 17692,
DPSCLTD, 20190611, 12.9, 13.5, 12, 13.1, 22152,
DQE, 20190611, 5.1, 5.15, 5, 5, 3864,
DREDGECORP, 20190611, 396.9, 413.95, 395.1, 409.9, 332827,
DRREDDY, 20190611, 2635.95, 2635.95, 2593.5, 2605.85, 521153,
DSSL, 20190611, 30.3, 34.6, 30.3, 31.55, 20147,
DTIL, 20190611, 201.35, 209.85, 201.35, 206.35, 1909,
DUCON, 20190611, 15.25, 16.25, 14.7, 15.75, 575281,
DVL, 20190611, 89.05, 90.7, 88, 88.2, 11384,
DWARKESH, 20190611, 27.6, 27.8, 26.85, 27.35, 285725,
DYNAMATECH, 20190611, 1428, 1499, 1415, 1478.9, 1004,
DYNPRO, 20190611, 115.05, 116.8, 114, 114.8, 26042,
EASTSILK, 20190611, 1.65, 1.7, 1.6, 1.65, 1672,
EASUNREYRL, 20190611, 5.2, 5.2, 4.7, 4.8, 3736,
EBANK, 20190611, 3411.31, 3782, 3411.3, 3782, 31,
ECLERX, 20190611, 943.85, 947.6, 925.05, 925.95, 5922,
EDELWEISS, 20190611, 182.7, 186.7, 178.45, 185, 1529499,
EICHERMOT, 20190611, 20176.55, 20220.95, 20000.4, 20132, 42939,
EIDPARRY, 20190611, 175.1, 178.45, 174.8, 176.4, 52646,
EIHAHOTELS, 20190611, 369.75, 369.75, 359.05, 359.75, 420,
EIHOTEL, 20190611, 174.55, 177.6, 172.1, 173.95, 465918,
EIMCOELECO, 20190611, 419, 419, 409.5, 415.6, 3262,
EKC, 20190611, 25.15, 25.55, 24.65, 25.1, 39823,
ELAND, 20190611, 6.15, 6.45, 6.15, 6.15, 35590,
ELECON, 20190611, 49, 49.85, 48.1, 49.25, 86342,
ELECTCAST, 20190611, 18, 18.1, 17.65, 17.75, 31117,
ELECTHERM, 20190611, 287.8, 292.8, 282.5, 288.1, 93766,
ELGIEQUIP, 20190611, 262, 267.3, 262, 264.05, 3372,
ELGIRUBCO, 20190611, 23.8, 24.9, 22, 22.65, 2173,
EMAMILTD, 20190611, 343.9, 343.9, 337.9, 339.7, 135209,
EMAMIPAP, 20190611, 135, 148.95, 135, 139.4, 608,
EMAMIREAL, 20190611, 81.8, 83.15, 77.95, 80.2, 12992,
EMCO, 20190611, 1.8, 1.9, 1.8, 1.8, 11671,
EMKAY, 20190611, 77.05, 79.3, 74, 75.05, 12352,
EMMBI, 20190611, 141.55, 144.5, 140.05, 143.7, 6176,
ENDURANCE, 20190611, 1195.9, 1215, 1190.2, 1204.45, 26596,
ENERGYDEV, 20190611, 6.7, 6.75, 6.4, 6.6, 39667,
ENGINERSIN, 20190611, 117.5, 119.5, 115.9, 118.85, 1004223,
ENIL, 20190611, 447.4, 451.15, 436.05, 441.85, 9204,
EON, 20190611, 35.35, 35.35, 32.3, 33.2, 22105,
EQ30, 20190611, 330, 340, 324, 339.9, 221,
EQUITAS, 20190611, 139.3, 139.65, 136, 136.9, 1893614,
ERIS, 20190611, 503.05, 511, 486.65, 499.3, 104837,
EROSMEDIA, 20190611, 36.9, 36.9, 36.9, 36.9, 171164,
ESABINDIA, 20190611, 1132.35, 1143, 1101, 1108.5, 5093,
ESCORTS, 20190611, 585.95, 594.8, 578.5, 589.8, 1197677,
ESSARSHPNG, 20190611, 10.1, 10.1, 9.25, 9.6, 4098,
ESSELPACK, 20190611, 128.35, 129.85, 128.15, 129.4, 134577,
ESTER, 20190611, 34.9, 35.9, 34.75, 35.35, 31834,
EUROCERA, 20190611, 1.75, 1.75, 1.7, 1.7, 1638,
EUROMULTI, 20190611, 0.6, 0.6, 0.6, 0.6, 53,
EVEREADY, 20190611, 90.35, 90.75, 86.55, 90.05, 164597,
EVERESTIND, 20190611, 421, 429, 421, 423.25, 11330,
EXCEL, 20190611, 0.95, 1.05, 0.95, 1.05, 68777,
EXCELCROP, 20190611, 3124.15, 3195, 3124.15, 3150.6, 998,
EXCELINDUS, 20190611, 990, 995.45, 976.85, 986.85, 5688,
EXIDEIND, 20190611, 210.2, 214.45, 208.7, 213.45, 681401,
EXPLEOSOL, 20190611, 449.75, 449.9, 431.2, 448.25, 2338,
FACT, 20190611, 43.55, 43.85, 43.05, 43.3, 146178,
FAIRCHEM, 20190611, 535, 542.05, 531, 535.4, 24381,
FCL, 20190611, 36.85, 37.35, 36.1, 36.55, 62550,
FCONSUMER, 20190611, 42.15, 43, 41.5, 42.45, 931019,
FCSSOFT, 20190611, 0.2, 0.25, 0.2, 0.2, 327425,
FDC, 20190611, 181.8, 183.8, 180.8, 181.7, 18024,
FEDERALBNK, 20190611, 105.9, 107.85, 104.3, 107.5, 9036863,
FEL, 20190611, 35.45, 35.45, 34.9, 34.95, 71241,
FELDVR, 20190611, 33.55, 33.55, 32.75, 33, 7882,
FIEMIND, 20190611, 461.6, 470, 455.45, 460.5, 10248,
FILATEX, 20190611, 39.85, 42.35, 39.2, 41.25, 177921,
FINCABLES, 20190611, 462, 474.7, 451.05, 463.8, 46533,
FINEORG, 20190611, 1497.5, 1499.3, 1472.45, 1480.05, 45466,
FINPIPE, 20190611, 489.3, 520, 484.05, 514.55, 174516,
FLEXITUFF, 20190611, 35.1, 40.35, 33.3, 34.8, 7040,
FLFL, 20190611, 447.9, 461.45, 444.1, 446.75, 51592,
FMGOETZE, 20190611, 542.35, 550, 539.05, 547.55, 298,
FMNL, 20190611, 39, 39.45, 37.6, 38.45, 2997,
FORTIS, 20190611, 128, 134.8, 127.6, 132.55, 4156157,
FOSECOIND, 20190611, 1285, 1300, 1285, 1298.65, 345,
FRETAIL, 20190611, 472, 480, 470, 476.35, 288606,
FSC, 20190611, 590, 614.9, 590, 593.9, 2103,
FSL, 20190611, 51.25, 52.9, 51.15, 52.6, 1474903,
GABRIEL, 20190611, 126, 127.6, 120.15, 121.75, 52169,
GAEL, 20190611, 197.05, 201, 194.3, 195.1, 16194,
GAIL, 20190611, 309, 312, 302.85, 306.05, 10093966,
GAL, 20190611, 3.4, 4.3, 2.9, 4.15, 186922,
GALAXYSURF, 20190611, 1169, 1169, 1127.1, 1143.95, 9249,
GALLANTT, 20190611, 41, 41.6, 40.95, 41, 3221,
GALLISPAT, 20190611, 38.8, 39.4, 38.55, 39, 16550,
GAMMNINFRA, 20190611, 0.45, 0.5, 0.4, 0.45, 1261753,
GANDHITUBE, 20190611, 400, 402.9, 397.5, 401, 1182,
GANECOS, 20190611, 309.55, 309.55, 298.1, 301.55, 6741,
GANESHHOUC, 20190611, 54.05, 54.5, 51.7, 52.7, 39853,
GANGESSECU, 20190611, 44.1, 46.75, 42.3, 44.05, 659,
GARDENSILK, 20190611, 17.4, 17.45, 15.75, 15.9, 22422,
GARFIBRES, 20190611, 1196.5, 1224.95, 1188, 1199.8, 3420,
GATI, 20190611, 71.5, 71.8, 69.1, 70.5, 421056,
GAYAHWS, 20190611, 0.8, 0.8, 0.7, 0.8, 30823,
GAYAPROJ, 20190611, 174, 174.3, 167.1, 172.85, 33678,
GDL, 20190611, 133.55, 139.6, 133.55, 137.2, 381781,
GEECEE, 20190611, 117.05, 117.05, 113.1, 114.9, 3099,
GENESYS, 20190611, 95, 97.1, 93, 94.45, 5396,
GENUSPAPER, 20190611, 6.7, 6.75, 6.6, 6.65, 42677,
GENUSPOWER, 20190611, 26.7, 26.7, 25.65, 25.95, 98354,
GEOJITFSL, 20190611, 33.95, 34.75, 33.55, 34.3, 72489,
GEPIL, 20190611, 867.05, 872.15, 855.05, 868.65, 5481,
GESHIP, 20190611, 272.2, 276.5, 269.3, 270.85, 32191,
GET&D, 20190611, 255.5, 257.85, 254.5, 256.3, 17234,
GHCL, 20190611, 242.3, 246.6, 242, 245.25, 53118,
GICHSGFIN, 20190611, 246.9, 247.2, 244.55, 246.35, 18322,
GICRE, 20190611, 219.05, 219.9, 216.55, 218.3, 30657,
GILLANDERS, 20190611, 46.3, 46.5, 46.2, 46.2, 468,
GILLETTE, 20190611, 7389.95, 7433.95, 7336, 7401.35, 3337,
GINNIFILA, 20190611, 12, 12.5, 11.5, 11.85, 49940,
GIPCL, 20190611, 74.75, 75.25, 73.9, 74.75, 24808,
GKWLIMITED, 20190611, 670, 682, 651.1, 667.7, 116,
GLAXO, 20190611, 1269.5, 1270, 1264, 1269.9, 12710,
GLENMARK, 20190611, 534.95, 534.95, 525, 527.7, 346085,
GLOBALVECT, 20190611, 64.15, 69.95, 64.1, 64.1, 5941,
GLOBOFFS, 20190611, 9.25, 9.9, 9, 9.5, 3342,
GLOBUSSPR, 20190611, 144, 144.9, 140.3, 141.8, 23398,
GMBREW, 20190611, 510.2, 518.5, 506.4, 511.8, 11370,
GMDCLTD, 20190611, 76.25, 76.5, 75.05, 75.5, 111771,
GMMPFAUDLR, 20190611, 1450, 1490, 1449, 1465.2, 20122,
GMRINFRA, 20190611, 14.85, 15.1, 14.6, 15, 12987278,
GNA, 20190611, 283.35, 286.35, 280.4, 283.2, 14158,
GNFC, 20190611, 266.5, 267.8, 261.1, 265.85, 234936,
GOACARBON, 20190611, 388.8, 407, 375.5, 396.95, 113151,
GOCLCORP, 20190611, 275.05, 280.45, 268.05, 274, 2255,
GODFRYPHLP, 20190611, 898.6, 898.6, 888, 895.25, 71620,
GODREJAGRO, 20190611, 500.6, 509, 500, 502.4, 53908,
GODREJCP, 20190611, 696.95, 696.95, 680.5, 685.15, 651733,
GODREJIND, 20190611, 483.9, 486, 476.45, 483.35, 169028,
GODREJPROP, 20190611, 897.8, 908, 892.25, 903.25, 245931,
GOKEX, 20190611, 98.8, 100.4, 94.05, 96.5, 128271,
GOKUL, 20190611, 14.3, 14.9, 14.3, 14.65, 9921,
GOKULAGRO, 20190611, 14.45, 15.2, 14.45, 15.05, 117751,
GOLDBEES, 20190611, 2875.65, 2882.9, 2856.05, 2860.05, 10201,
GOLDENTOBC, 20190611, 35.9, 35.9, 33.55, 33.55, 1755,
GOLDIAM, 20190611, 112.5, 112.5, 108, 109.25, 32431,
GOLDSHARE, 20190611, 2889.4, 2895, 2866.15, 2880.35, 829,
GOLDTECH, 20190611, 11.5, 11.6, 10.65, 11.25, 42434,
GOODLUCK, 20190611, 67.55, 67.85, 66.4, 67.5, 10159,
GPIL, 20190611, 245.65, 248.9, 242.8, 246, 15912,
GPPL, 20190611, 83.1, 84.55, 81.55, 83.05, 2746998,
GPTINFRA, 20190611, 44.15, 53.35, 44.15, 52.9, 8255,
GRANULES, 20190611, 106.85, 106.95, 104.6, 105.25, 354606,
GRAPHITE, 20190611, 412.55, 426.95, 407.1, 420.7, 1405236,
GRASIM, 20190611, 884.95, 895.8, 876.5, 890.1, 1278396,
GRAVITA, 20190611, 66.15, 68.7, 66.1, 67.55, 18412,
GREAVESCOT, 20190611, 149.15, 150.4, 148.05, 148.6, 171818,
GREENLAM, 20190611, 838.25, 842, 832.7, 835, 4646,
GREENPLY, 20190611, 165.55, 168.9, 162.6, 166.35, 36401,
GREENPOWER, 20190611, 4.35, 4.55, 4.2, 4.35, 237969,
GRINDWELL, 20190611, 594.05, 597.95, 585, 588.5, 7209,
GROBTEA, 20190611, 370.05, 371, 355, 365.1, 126,
GRPLTD, 20190611, 1034.95, 1044, 1001, 1030.05, 109,
GRSE, 20190611, 119.65, 119.65, 116.2, 118.4, 108700,
GRUH, 20190611, 300, 305.25, 299, 303, 879108,
GSCLCEMENT, 20190611, 20.5, 21, 20.3, 20.75, 1663,
GSFC, 20190611, 101.45, 102.9, 100.7, 101.6, 651358,
GSKCONS, 20190611, 7745.65, 7768.55, 7661, 7730.25, 7417,
GSPL, 20190611, 185.25, 189.5, 185.25, 188.6, 53357,
GSS, 20190611, 125.6, 126.2, 118.2, 118.95, 261356,
GTL, 20190611, 3.65, 3.7, 3.5, 3.55, 8583,
GTLINFRA, 20190611, 0.8, 0.85, 0.75, 0.75, 1115409,
GTNIND, 20190611, 8.7, 8.95, 8.7, 8.8, 32,
GTNTEX, 20190611, 9.6, 9.6, 9.6, 9.6, 46,
GTPL, 20190611, 67.75, 67.75, 65.1, 65.45, 1337,
GUFICBIO, 20190611, 75.6, 75.6, 73.5, 74.35, 29441,
GUJALKALI, 20190611, 544.25, 545.25, 531.25, 534.55, 18828,
GUJAPOLLO, 20190611, 137.55, 137.9, 132.5, 132.85, 921,
GUJFLUORO, 20190611, 1117, 1123.95, 1088.1, 1095.1, 25544,
GUJGASLTD, 20190611, 185.95, 189.45, 181.7, 188.45, 631249,
GULFOILLUB, 20190611, 908.9, 908.9, 886.1, 896.3, 16918,
GULFPETRO, 20190611, 55.3, 55.95, 54.5, 55.4, 4051,
GULPOLY, 20190611, 48.95, 48.95, 47.4, 47.7, 16220,
GVKPIL, 20190611, 6.5, 6.6, 6.3, 6.5, 1289364,
HAL, 20190611, 701.05, 713.8, 690, 705.7, 9030,
HARITASEAT, 20190611, 436, 447, 436, 441.45, 2492,
HARRMALAYA, 20190611, 67, 72.1, 64.55, 69.95, 71709,
HATHWAY, 20190611, 24.65, 24.75, 23.8, 24.6, 43311,
HATSUN, 20190611, 728, 728, 710, 710.85, 3904,
HAVELLS, 20190611, 790.25, 796.8, 786.1, 792.75, 900879,
HAVISHA, 20190611, 0.9, 0.9, 0.9, 0.9, 4378,
HBLPOWER, 20190611, 24.3, 24.5, 23.8, 24.25, 95637,
HBSL, 20190611, 7.3, 7.45, 7.3, 7.45, 147,
HCC, 20190611, 12.75, 12.9, 12.65, 12.75, 799980,
HCG, 20190611, 185.1, 185.8, 178, 178.3, 2715,
HCL-INSYS, 20190611, 14.3, 14.7, 13.7, 14.45, 262069,
HCLTECH, 20190611, 1100, 1116.95, 1093.9, 1107.9, 3242539,
HDFC, 20190611, 2202.25, 2204, 2181, 2189.85, 2393325,
HDFCAMC, 20190611, 1829.9, 1856, 1820.75, 1846.2, 169575,
HDFCBANK, 20190611, 2451.5, 2459.9, 2440.35, 2448.4, 1775823,
HDFCLIFE, 20190611, 450, 450.15, 444.5, 445.3, 895285,
HDFCMFGETF, 20190611, 2952, 2952, 2931.35, 2942.7, 588,
HDFCNIFETF, 20190611, 1240.5, 1247.73, 1239, 1242.5, 112,
HDFCSENETF, 20190611, 4109.11, 4175, 4109.11, 4175, 86,
HDIL, 20190611, 19.5, 19.5, 18.8, 19.15, 1219572,
HEG, 20190611, 1580, 1657, 1566.65, 1617.55, 258132,
HEIDELBERG, 20190611, 210.65, 211.65, 206.05, 206.6, 135697,
HERCULES, 20190611, 105.65, 107.9, 103.15, 106.9, 33403,
HERITGFOOD, 20190611, 416.1, 421.35, 413.8, 420.25, 60649,
HEROMOTOCO, 20190611, 2760, 2793, 2745.3, 2776.15, 465376,
HESTERBIO, 20190611, 1887, 1925, 1887, 1904.45, 11610,
HEXATRADEX, 20190611, 14, 14.3, 14, 14.3, 15171,
HEXAWARE, 20190611, 354.4, 354.95, 348.4, 349.9, 490246,
HFCL, 20190611, 21.05, 21.15, 20.8, 21.05, 2092531,
HGINFRA, 20190611, 284.9, 285.15, 276.5, 280.7, 26044,
HGS, 20190611, 642.15, 644.4, 636.7, 639.85, 3847,
HIGHGROUND, 20190611, 3.9, 4.4, 3.6, 4, 3740883,
HIKAL, 20190611, 168.4, 168.5, 165.75, 167, 46030,
HIL, 20190611, 1637.6, 1659.15, 1637.45, 1648.7, 4635,
HILTON, 20190611, 14.75, 15, 14.4, 14.95, 4596,
HIMATSEIDE, 20190611, 176.45, 176.5, 170.05, 173.45, 572267,
HINDALCO, 20190611, 198.9, 200.9, 195.65, 199.6, 5966155,
HINDCOMPOS, 20190611, 213.05, 213.05, 201.15, 203.4, 1522,
HINDCOPPER, 20190611, 41.9, 42.35, 41.35, 42, 563242,
HINDMOTORS, 20190611, 6.8, 7, 6.65, 6.95, 77380,
HINDNATGLS, 20190611, 48.95, 48.95, 40.1, 40.2, 19064,
HINDOILEXP, 20190611, 123.1, 123.5, 120.5, 122.35, 152447,
HINDPETRO, 20190611, 305, 310.35, 301.7, 308.65, 4453852,
HINDSYNTEX, 20190611, 3.8, 3.8, 3.8, 3.8, 20,
HINDUJAVEN, 20190611, 385.95, 385.95, 376.1, 378.4, 1637,
HINDUNILVR, 20190611, 1855.1, 1856.8, 1832.1, 1839.8, 591026,
HINDZINC, 20190611, 242.95, 243.95, 240.1, 241.85, 716771,
HIRECT, 20190611, 137, 138.05, 135.1, 136.45, 3999,
HISARMETAL, 20190611, 57.9, 59.2, 55.25, 56.9, 4160,
HITECH, 20190611, 302, 314.4, 298, 311.05, 20928,
HITECHCORP, 20190611, 91.5, 94.7, 90, 90.95, 21895,
HITECHGEAR, 20190611, 267.9, 268.75, 265, 265.25, 2258,
HMVL, 20190611, 105, 105, 99.5, 101.1, 10489,
HNGSNGBEES, 20190611, 2969.97, 2969.97, 2887.93, 2925, 44,
HONAUT, 20190611, 25835.05, 25934.1, 25535.15, 25811.75, 569,
HONDAPOWER, 20190611, 990.75, 1000, 981, 986.6, 974,
HOTELEELA, 20190611, 8.5, 8.55, 8.05, 8.3, 186835,
HOTELRUGBY, 20190611, 1.15, 1.15, 1.15, 1.15, 30,
HOVS, 20190611, 125.65, 129.95, 124.3, 126.9, 18609,
HPL, 20190611, 65.8, 65.8, 62.1, 63.75, 28946,
HSCL, 20190611, 114.4, 114.4, 111.6, 114.05, 438974,
HSIL, 20190611, 267.05, 270.1, 263, 265.05, 34851,
HTMEDIA, 20190611, 28.5, 29.55, 27.95, 28.7, 45430,
HUBTOWN, 20190611, 25.2, 25.8, 24.2, 24.75, 19114,
HUDCO, 20190611, 40.8, 41.25, 39.8, 40.95, 847117,
IBMFNIFTY, 20190611, 118, 119.7, 116.6, 118, 2755,
IBREALEST, 20190611, 123.5, 124, 116.5, 120.45, 8727738,
IBULHSGFIN, 20190611, 700, 714.95, 668.6, 674.55, 35067863,
IBULISL, 20190611, 244.9, 244.9, 227.9, 227.9, 559585,
IBVENTURES, 20190611, 279, 282.95, 262, 279.95, 2687199,
ICICI500, 20190611, 156.91, 157.41, 156.51, 157.41, 1261,
ICICIB22, 20190611, 38.5, 38.81, 38.45, 38.73, 334842,
ICICIBANK, 20190611, 418.45, 423.7, 413.05, 421.35, 10939138,
ICICIGI, 20190611, 1195, 1199, 1137.3, 1149.2, 811509,
ICICIGOLD, 20190611, 30.9, 30.9, 28.6, 29.3, 3445,
ICICILIQ, 20190611, 1000, 1000.01, 999.98, 999.99, 426671,
ICICILOVOL, 20190611, 91.59, 92.06, 91.59, 91.75, 739,
ICICIMCAP, 20190611, 67.6, 67.6, 66.55, 66.85, 1344,
ICICINF100, 20190611, 130, 133, 125.34, 128.34, 646,
ICICINIFTY, 20190611, 125, 125.49, 124.02, 124.88, 35254,
ICICINV20, 20190611, 58.95, 58.95, 57.69, 58, 1630,
ICICINXT50, 20190611, 27.6, 27.8, 27.4, 27.78, 9695,
ICICIPRULI, 20190611, 378.65, 378.65, 364.1, 371.05, 2499445,
ICICISENSX, 20190611, 425, 429, 421, 422.94, 393,
ICIL, 20190611, 36.45, 36.9, 35.5, 36.4, 102549,
ICRA, 20190611, 2941.1, 2968, 2941.1, 2967.65, 121,
ICSA, 20190611, 0.5, 0.55, 0.5, 0.55, 200,
IDBI, 20190611, 36.7, 37.45, 36.15, 36.9, 5496843,
IDBIGOLD, 20190611, 3010, 3024.95, 2943, 2962.75, 217,
IDEA, 20190611, 12.95, 13.25, 12.6, 13.15, 43370155,
IDFC, 20190611, 35.8, 36.7, 35.25, 36.3, 5270356,
IDFCFIRSTB, 20190611, 42.2, 42.9, 41.5, 42.55, 10197749,
IDFNIFTYET, 20190611, 119.75, 122.75, 119.75, 122.48, 359,
IEX, 20190611, 147, 152.1, 147, 148.1, 143862,
IFBAGRO, 20190611, 401.35, 404.75, 398, 400.45, 1559,
IFBIND, 20190611, 780.05, 806.8, 780.05, 802.7, 19778,
IFCI, 20190611, 9, 9.25, 8.85, 9.2, 4748569,
IFGLEXPOR, 20190611, 207, 212.9, 205.2, 206.85, 743,
IGARASHI, 20190611, 213.7, 216, 206, 208.45, 35927,
IGL, 20190611, 340.1, 347.3, 339, 341.1, 1782127,
IGPL, 20190611, 288.5, 290, 273, 278.3, 33576,
IIFL, 20190611, 163, 174, 160.55, 160.55, 31099,
IITL, 20190611, 75.15, 76.5, 75, 75.6, 7885,
IMFA, 20190611, 206.05, 206.6, 201.1, 205.65, 9943,
IMPAL, 20190611, 870, 875, 855.1, 856.5, 215,
IMPEXFERRO, 20190611, 0.45, 0.45, 0.45, 0.45, 1327,
INDBANK, 20190611, 8.75, 8.8, 8.3, 8.55, 15816,
INDHOTEL, 20190611, 146.1, 151, 146, 149.75, 534736,
INDIACEM, 20190611, 98.1, 100.75, 96.75, 100.2, 7258807,
INDIAGLYCO, 20190611, 251, 251.4, 245.95, 249.95, 36272,
INDIANB, 20190611, 265.5, 270.7, 260.1, 269.7, 1597117,
INDIANCARD, 20190611, 103, 104.5, 103, 103.85, 250,
INDIANHUME, 20190611, 286, 286, 283.65, 284.6, 10853,
INDIGO, 20190611, 1659.7, 1684.5, 1655.85, 1675.9, 898314,
INDLMETER, 20190611, 35, 36.5, 33.6, 34.05, 4079,
INDNIPPON, 20190611, 430.1, 436.75, 411.35, 415.65, 7804,
INDOCO, 20190611, 172.7, 172.7, 166.1, 168.85, 11072,
INDORAMA, 20190611, 28.3, 28.3, 26.5, 27.4, 13918,
INDOSOLAR, 20190611, 1.5, 1.5, 1.45, 1.45, 30010,
INDOSTAR, 20190611, 373.25, 374, 358.1, 361.7, 21224,
INDOTECH, 20190611, 97.6, 100.4, 97.6, 99, 4231,
INDOTHAI, 20190611, 29.55, 30.35, 29.05, 29.5, 1154,
INDOWIND, 20190611, 4.45, 4.8, 4.4, 4.4, 17495,
INDRAMEDCO, 20190611, 38.7, 39.8, 38.4, 39.15, 17453,
INDSWFTLAB, 20190611, 36.45, 37.4, 35.2, 35.8, 22211,
INDSWFTLTD, 20190611, 4.8, 4.95, 4.8, 4.8, 807,
INDTERRAIN, 20190611, 110, 112.15, 108.1, 111.5, 4898,
INDUSINDBK, 20190611, 1564, 1595.3, 1563, 1590.6, 3468327,
INEOSSTYRO, 20190611, 494, 494, 481.8, 487.2, 890,
INFIBEAM, 20190611, 45.4, 48.55, 44.55, 47.3, 8255092,
INFRABEES, 20190611, 350, 350, 341.61, 342.67, 234,
INFRATEL, 20190611, 283.6, 288.5, 279.1, 283.15, 2412856,
INFY, 20190611, 755, 759, 750.5, 754.9, 5733127,
INGERRAND, 20190611, 624.25, 628.2, 621, 626.35, 4562,
INOXLEISUR, 20190611, 334.45, 335, 325.55, 328.15, 191670,
INOXWIND, 20190611, 67, 69, 66.05, 68.55, 43215,
INSECTICID, 20190611, 684.2, 696.6, 678.1, 690.55, 8944,
INSPIRISYS, 20190611, 49.95, 50, 48.1, 48.5, 3113,
INTEGRA, 20190611, 0.65, 0.65, 0.65, 0.65, 28,
INTELLECT, 20190611, 266.9, 268.5, 262.55, 264.95, 209076,
INTENTECH, 20190611, 31.05, 33, 30.15, 32.85, 26293,
INVENTURE, 20190611, 14.85, 15, 14.5, 14.7, 4194,
IOB, 20190611, 11.7, 11.85, 11.65, 11.8, 359051,
IOC, 20190611, 161.1, 162.95, 159.3, 162.5, 5443668,
IOLCP, 20190611, 212, 216.5, 206.2, 210.15, 464499,
IPAPPM, 20190611, 421.95, 424, 420.15, 423.2, 35830,
IPCALAB, 20190611, 927.65, 940, 918.35, 924.7, 189534,
IRB, 20190611, 116.35, 119.15, 113.55, 117.75, 3095666,
IRCON, 20190611, 398, 403.15, 396.5, 397.3, 16078,
ISEC, 20190611, 234.5, 234.5, 226.05, 226.95, 107587,
ISFT, 20190611, 121, 125, 115, 121, 3098,
ISMTLTD, 20190611, 6.05, 7.1, 6, 6.85, 79205,
ITC, 20190611, 280.9, 281.4, 279.2, 279.85, 8461371,
ITDC, 20190611, 272.05, 282.4, 269, 277.45, 49789,
ITDCEM, 20190611, 112.6, 114.9, 111.4, 114.1, 98632,
ITI, 20190611, 95.45, 96.3, 93.2, 93.65, 1104144,
IVC, 20190611, 5.55, 5.6, 5.1, 5.1, 561575,
IVP, 20190611, 94.8, 94.8, 90.1, 90.1, 138,
IVRCLINFRA, 20190611, 0.85, 0.85, 0.85, 0.85, 319414,
IVZINGOLD, 20190611, 2912.9, 2940, 2912.9, 2940, 4,
IZMO, 20190611, 52, 52.8, 50.2, 50.55, 5394,
J&KBANK, 20190611, 50.2, 51.3, 48.15, 48.55, 3332470,
JAGRAN, 20190611, 112.5, 114, 110.55, 111.35, 47882,
JAGSNPHARM, 20190611, 28, 29.15, 27.45, 27.95, 6855,
JAIBALAJI, 20190611, 28.55, 30.9, 28.55, 30, 2829,
JAICORPLTD, 20190611, 111.3, 114.2, 110.3, 112.85, 630410,
JAIHINDPRO, 20190611, 0.75, 0.75, 0.75, 0.75, 143,
JAMNAAUTO, 20190611, 55, 56.85, 54.15, 55.65, 265017,
JAYAGROGN, 20190611, 191.4, 197.7, 190.4, 191.85, 7352,
JAYBARMARU, 20190611, 227, 229.3, 223, 224.5, 8025,
JAYNECOIND, 20190611, 4.5, 4.5, 4.3, 4.3, 16044,
JAYSREETEA, 20190611, 56.65, 58.5, 56.1, 57.8, 136675,
JBCHEPHARM, 20190611, 374.9, 381.6, 368, 379.3, 64506,
JBFIND, 20190611, 17.05, 17.05, 15.65, 16.4, 45493,
JBMA, 20190611, 250.25, 252.75, 242.75, 247.25, 11031,
JCHAC, 20190611, 1800.25, 1868.45, 1799.95, 1813.85, 2191,
JETAIRWAYS, 20190611, 112.35, 116.8, 106.3, 112.35, 15232588,
JHS, 20190611, 20.45, 20.85, 18.2, 19.15, 139914,
JIKIND, 20190611, 0.8, 0.8, 0.8, 0.8, 3212,
JINDALPHOT, 20190611, 18.5, 18.95, 17.5, 18.5, 1198,
JINDALPOLY, 20190611, 235.8, 237.95, 231.6, 235.55, 7593,
JINDALSAW, 20190611, 84.85, 85.85, 84.2, 85.25, 292778,
JINDALSTEL, 20190611, 157.35, 162.85, 156, 162.1, 5865263,
JINDCOT, 20190611, 2.9, 2.9, 2.7, 2.7, 5105,
JINDRILL, 20190611, 100.3, 100.3, 96.2, 97.05, 4820,
JINDWORLD, 20190611, 74.95, 75.6, 73.75, 74.7, 175791,
JISLDVREQS, 20190611, 31, 31.5, 27.05, 30.75, 246355,
JISLJALEQS, 20190611, 36.95, 41.45, 35.15, 40.8, 34747472,
JITFINFRA, 20190611, 10.5, 11.2, 10.5, 10.8, 1978,
JKCEMENT, 20190611, 1026, 1038.8, 1012.7, 1029.05, 25136,
JKIL, 20190611, 166.6, 166.6, 161, 162.15, 77361,
JKLAKSHMI, 20190611, 356.6, 365, 355.3, 362.3, 74151,
JKPAPER, 20190611, 128.15, 128.15, 126.25, 127.65, 228693,
JKTYRE, 20190611, 80.05, 80.75, 79.65, 80.2, 319232,
JMA, 20190611, 30.1, 30.65, 29.65, 30.1, 9537,
JMCPROJECT, 20190611, 139.95, 139.95, 135, 137.85, 33918,
JMFINANCIL, 20190611, 90.35, 91, 88.95, 90, 394989,
JMTAUTOLTD, 20190611, 2, 2.05, 1.95, 1.95, 88787,
JOCIL, 20190611, 93.75, 94, 85.95, 88.55, 7535,
JPASSOCIAT, 20190611, 4.2, 4.2, 4, 4.1, 8511699,
JPINFRATEC, 20190611, 1.8, 1.85, 1.8, 1.8, 1079683,
JPOLYINVST, 20190611, 28.9, 30.65, 28.9, 28.95, 36,
JPPOWER, 20190611, 2.4, 2.45, 2.25, 2.25, 1365224,
JSL, 20190611, 37.3, 37.3, 35.6, 35.9, 230728,
JSLHISAR, 20190611, 82.5, 82.5, 80.75, 81.4, 172542,
JSWENERGY, 20190611, 70.8, 70.95, 69.4, 70.4, 227579,
JSWHL, 20190611, 2882, 2905, 2825, 2870.7, 928,
JSWSTEEL, 20190611, 268, 274.5, 265.3, 273.35, 4208927,
JTEKTINDIA, 20190611, 105.2, 106.6, 104.4, 105.15, 22766,
JUBILANT, 20190611, 481.85, 481.9, 473, 476.85, 159406,
JUBLFOOD, 20190611, 1356.5, 1364.8, 1316.5, 1323.2, 1668330,
JUBLINDS, 20190611, 109, 109, 104.25, 105.95, 5938,
JUNIORBEES, 20190611, 283, 284.5, 282.25, 284.45, 22240,
JUSTDIAL, 20190611, 747, 750, 733.15, 742.1, 3412795,
JYOTHYLAB, 20190611, 168.05, 175.45, 168.05, 172.95, 290241,
KABRAEXTRU, 20190611, 79, 80.9, 79, 79.55, 7759,
KAJARIACER, 20190611, 622.1, 623.15, 614.1, 619.45, 154964,
KAKATCEM, 20190611, 193, 196.6, 190.3, 192.55, 12173,
KALPATPOWR, 20190611, 496.95, 510, 487.25, 502.05, 39911,
KALYANIFRG, 20190611, 261.9, 265, 261.9, 265, 62,
KAMATHOTEL, 20190611, 46.8, 47, 45.1, 46.25, 20479,
KAMDHENU, 20190611, 168.05, 171.35, 167, 168.4, 10853,
KANANIIND, 20190611, 4, 4.4, 3.75, 4.4, 2273,
KANORICHEM, 20190611, 61.05, 61.9, 59.7, 59.85, 40991,
KANSAINER, 20190611, 445, 455, 438.35, 449.4, 363943,
KARDA, 20190611, 204.95, 207.45, 203.4, 206.45, 45958,
KARMAENG, 20190611, 14.1, 14.75, 13.8, 14.5, 10369,
KARURVYSYA, 20190611, 78, 78.3, 77.2, 77.7, 380393,
KAVVERITEL, 20190611, 4.25, 4.25, 4.25, 4.25, 28,
KAYA, 20190611, 606.75, 611.25, 592, 593.1, 3656,
KCP, 20190611, 86.85, 89, 86.2, 87.65, 37719,
KCPSUGIND, 20190611, 15.8, 16.25, 15.75, 16.05, 80290,
KDDL, 20190611, 463.4, 463.4, 439.95, 443.9, 451,
KEC, 20190611, 317.75, 319.5, 309.05, 318.4, 148764,
KECL, 20190611, 14.9, 15, 14.2, 14.85, 24169,
KEI, 20190611, 480.05, 484.05, 466.6, 474.3, 96372,
KELLTONTEC, 20190611, 27.25, 29.95, 26.1, 27.9, 1420309,
KERNEX, 20190611, 28.1, 28.1, 26.05, 26.6, 863,
KESARENT, 20190611, 58.9, 58.9, 49.35, 49.35, 40888,
KESORAMIND, 20190611, 68.7, 68.7, 66.8, 67.8, 110588,
KGL, 20190611, 1.05, 1.15, 1.05, 1.05, 1626528,
KHADIM, 20190611, 320, 328.1, 314.6, 317.7, 59662,
KHAITANELE, 20190611, 2.3, 2.3, 2.3, 2.3, 23717,
KHAITANLTD, 20190611, 27.1, 29.45, 24.9, 25.95, 8713,
KICL, 20190611, 1902, 1902, 1839.55, 1889.5, 602,
KILITCH, 20190611, 171.55, 173.9, 169.8, 170.15, 13208,
KINGFA, 20190611, 700, 720, 674.2, 683.55, 7605,
KIOCL, 20190611, 130, 130, 126.3, 128.95, 3409,
KIRIINDUS, 20190611, 517, 534.6, 517, 528.65, 111437,
KIRLOSBROS, 20190611, 180.35, 181.95, 177, 181.2, 8100,
KIRLOSENG, 20190611, 188, 196.8, 188, 194.55, 29716,
KIRLOSIND, 20190611, 810.2, 815.8, 800, 803.9, 1146,
KITEX, 20190611, 112, 112.15, 107, 107.45, 72166,
KKCL, 20190611, 1236.7, 1273, 1236.7, 1246, 474,
KMSUGAR, 20190611, 7.8, 7.95, 7.7, 7.75, 88780,
KNRCON, 20190611, 287.65, 290.15, 280, 281.55, 61578,
KOHINOOR, 20190611, 25.75, 26.15, 25.05, 25.15, 56966,
KOKUYOCMLN, 20190611, 81.95, 85.7, 79.7, 82.9, 15689,
KOLTEPATIL, 20190611, 215.9, 216, 204, 213, 139127,
KOPRAN, 20190611, 37.25, 37.9, 36.55, 37.15, 19752,
KOTAKBANK, 20190611, 1509.3, 1514.25, 1492.55, 1507.7, 944811,
KOTAKBKETF, 20190611, 319.44, 320.8, 316.7, 319.81, 106566,
KOTAKGOLD, 20190611, 284.75, 284.75, 281.5, 282.15, 7657,
KOTAKNIFTY, 20190611, 123.61, 123.61, 122.6, 123.05, 24603,
KOTAKNV20, 20190611, 60, 60.15, 57.1, 58.53, 12275,
KOTAKPSUBK, 20190611, 309.9, 313.8, 303.01, 310.38, 2954,
KOTARISUG, 20190611, 10.4, 10.6, 10.25, 10.3, 5367,
KOTHARIPET, 20190611, 17.9, 18.4, 17.55, 17.9, 3169,
KOTHARIPRO, 20190611, 77.05, 79.35, 75.1, 78, 12075,
KPITTECH, 20190611, 93.5, 99, 92.7, 98.3, 1273790,
KPRMILL, 20190611, 626.95, 634, 625, 631, 15275,
KRBL, 20190611, 333.9, 334.45, 325.3, 329.1, 51801,
KREBSBIO, 20190611, 85.6, 87.1, 81.2, 87.05, 1470,
KRIDHANINF, 20190611, 17, 17, 17, 17, 30901,
KSB, 20190611, 708.2, 735, 708.15, 722.4, 4137,
KSCL, 20190611, 528.9, 533.85, 518.4, 527.2, 129706,
KSERASERA, 20190611, 0.1, 0.15, 0.1, 0.15, 677346,
KSK, 20190611, 0.85, 0.85, 0.8, 0.85, 323553,
KSL, 20190611, 220.35, 223.5, 218.75, 222, 21333,
KTIL, 20190611, 51.8, 51.8, 47.6, 48, 5191,
KTKBANK, 20190611, 107.75, 109, 105.9, 108.15, 2415591,
KWALITY, 20190611, 4.7, 4.75, 4.1, 4.35, 2497025,
L&TFH, 20190611, 124, 125.8, 121.85, 124.9, 5835577,
LAKSHVILAS, 20190611, 70, 71.25, 67.25, 68.05, 1796924,
LALPATHLAB, 20190611, 1058.1, 1070.2, 1037.9, 1045.4, 57872,
LAMBODHARA, 20190611, 44.1, 44.8, 43.3, 43.75, 3939,
LAOPALA, 20190611, 196.2, 199.35, 196, 197.25, 15143,
LASA, 20190611, 18.65, 19, 16.6, 18, 35338,
LAURUSLABS, 20190611, 350, 350.1, 342.9, 345.55, 30252,
LAXMIMACH, 20190611, 5379.15, 5398.9, 5336.95, 5363.25, 4697,
LEEL, 20190611, 7.4, 7.65, 7.05, 7.4, 119981,
LEMONTREE, 20190611, 69.8, 70, 68.6, 69.55, 194589,
LFIC, 20190611, 65, 65, 59, 62, 189,
LGBBROSLTD, 20190611, 352.1, 354.45, 341.75, 344.25, 5386,
LGBFORGE, 20190611, 2.8, 2.9, 2.8, 2.9, 1806,
LIBERTSHOE, 20190611, 127.6, 129.85, 124.45, 128.25, 44059,
LICHSGFIN, 20190611, 551.1, 554.45, 544.25, 546.25, 1233916,
LICNETFGSC, 20190611, 18.9, 19.99, 18.9, 19.75, 28,
LICNETFN50, 20190611, 124.6, 124.9, 122.75, 123.35, 14,
LINCOLN, 20190611, 170.85, 172.4, 165, 168.6, 11484,
LINCPEN, 20190611, 206, 206, 197, 200, 2592,
LINDEINDIA, 20190611, 554.25, 555.85, 542, 544.45, 13530,
LIQUIDBEES, 20190611, 999.99, 1000.01, 999.99, 1000, 699665,
LIQUIDETF, 20190611, 999.99, 1000.01, 999.99, 1000, 24731,
LOKESHMACH, 20190611, 44.55, 47.2, 44.25, 46.7, 17712,
LOTUSEYE, 20190611, 19.6, 19.85, 19, 19.3, 419,
LOVABLE, 20190611, 86.3, 87.2, 85.2, 85.7, 9349,
LPDC, 20190611, 3.35, 3.35, 3.2, 3.2, 6847,
LSIL, 20190611, 0.55, 0.6, 0.5, 0.55, 1348905,
LT, 20190611, 1540.2, 1540.2, 1522, 1524.3, 1745105,
LTI, 20190611, 1799.95, 1824, 1787.8, 1801.95, 322557,
LTTS, 20190611, 1690, 1709, 1678, 1705.05, 89194,
LUMAXIND, 20190611, 1399.05, 1407.1, 1362, 1365.75, 4929,
LUMAXTECH, 20190611, 124.8, 124.8, 118.15, 119.05, 14074,
LUPIN, 20190611, 729.9, 730.9, 722, 728.6, 921515,
LUXIND, 20190611, 1309.85, 1313, 1290, 1300.95, 42620,
LYKALABS, 20190611, 23.95, 25.4, 23.6, 25.15, 3434,
LYPSAGEMS, 20190611, 4.95, 5, 4.7, 4.85, 91055,
M&M, 20190611, 647.95, 647.95, 636, 636.85, 2274832,
M&MFIN, 20190611, 419.65, 428, 414.6, 426.6, 1364534,
M100, 20190611, 18.64, 18.64, 18.37, 18.59, 9330,
M50, 20190611, 116.99, 117.49, 115.13, 116.45, 1036,
MAANALU, 20190611, 91.15, 91.15, 88.5, 90.3, 6927,
MADHAV, 20190611, 39, 39, 37.55, 38.2, 707,
MADHUCON, 20190611, 7.4, 7.4, 7.05, 7.05, 15219,
MADRASFERT, 20190611, 25.6, 25.65, 24.8, 24.9, 139755,
MAGADSUGAR, 20190611, 180.1, 180.1, 171.2, 172.85, 17709,
MAGMA, 20190611, 131.5, 132, 129.4, 131.85, 599782,
MAGNUM, 20190611, 5.2, 5.2, 4.8, 4.85, 39226,
MAHABANK, 20190611, 15.7, 16.9, 15.45, 16.55, 2102339,
MAHAPEXLTD, 20190611, 97, 99, 97, 99, 41,
MAHASTEEL, 20190611, 214, 215, 211, 214.15, 40164,
MAHESHWARI, 20190611, 250.1, 262.6, 249.75, 260.4, 58025,
MAHINDCIE, 20190611, 246.35, 246.95, 241.15, 243.65, 46726,
MAHLIFE, 20190611, 427.05, 429, 420.95, 422.2, 8776,
MAHLOG, 20190611, 487.8, 489.8, 480.2, 488, 69232,
MAHSCOOTER, 20190611, 4388, 4580.05, 4350.2, 4567, 20445,
MAHSEAMLES, 20190611, 433.15, 439.65, 423.5, 431.8, 30042,
MAITHANALL, 20190611, 610.1, 631.95, 610.1, 623.1, 20956,
MAJESCO, 20190611, 500, 502, 492.2, 495.15, 27375,
MALUPAPER, 20190611, 24.05, 25.4, 24, 24.55, 3304,
MAN50ETF, 20190611, 119.8, 120.1, 119.8, 120.1, 1510,
MANAKALUCO, 20190611, 6.4, 6.6, 5.85, 6.2, 32918,
MANAKCOAT, 20190611, 5.1, 5.5, 5.1, 5.35, 4159,
MANAKSIA, 20190611, 38.9, 38.9, 36, 36.35, 479250,
MANAKSTEEL, 20190611, 18, 18.45, 17.2, 17.8, 3939,
MANALIPETC, 20190611, 24.35, 24.6, 23.9, 24.1, 151218,
MANAPPURAM, 20190611, 137.95, 140.7, 136.55, 139.6, 5074200,
MANGALAM, 20190611, 40, 40, 38.9, 38.9, 18809,
MANGCHEFER, 20190611, 39.6, 39.95, 39, 39.05, 29949,
MANGLMCEM, 20190611, 258, 258.4, 249.05, 250.35, 13392,
MANGTIMBER, 20190611, 12.35, 12.35, 11.8, 11.9, 3180,
MANINDS, 20190611, 56.8, 56.8, 55.05, 55.35, 49276,
MANINFRA, 20190611, 31.65, 31.95, 31.2, 31.7, 52920,
MANPASAND, 20190611, 37.95, 37.95, 37.95, 37.95, 42270,
MANUGRAPH, 20190611, 18.85, 19, 16.4, 16.7, 47700,
MARALOVER, 20190611, 22.55, 23.7, 22.55, 22.75, 18734,
MARATHON, 20190611, 103, 105.45, 94.55, 96.1, 27679,
MARICO, 20190611, 377.95, 380, 376.05, 376.9, 814759,
MARKSANS, 20190611, 21.8, 21.95, 21.05, 21.7, 942238,
MARUTI, 20190611, 6989.95, 7018.2, 6930, 6978.3, 387309,
MASFIN, 20190611, 599.45, 634.9, 590.2, 623.65, 30438,
MASKINVEST, 20190611, 41, 43.05, 41, 43.05, 152,
MASTEK, 20190611, 475.2, 480, 472.95, 478.05, 31662,
MATRIMONY, 20190611, 640, 640, 621.3, 633.8, 1783,
MAWANASUG, 20190611, 50, 50, 46.9, 47.15, 218265,
MAXINDIA, 20190611, 64.7, 66.85, 64.4, 66, 324795,
MAXVIL, 20190611, 43.2, 45.6, 43.1, 44.8, 31805,
MAYURUNIQ, 20190611, 298.8, 298.85, 293, 294.3, 6040,
MAZDA, 20190611, 413, 413.05, 390, 396.15, 753,
MBECL, 20190611, 4.4, 4.4, 4.2, 4.2, 12859,
MBLINFRA, 20190611, 7.85, 8.05, 7.8, 7.8, 196048,
MCDHOLDING, 20190611, 22.45, 22.45, 21.5, 22, 11836,
MCDOWELL-N, 20190611, 564.5, 573, 559.5, 562.65, 2144450,
MCLEODRUSS, 20190611, 27.2, 28.2, 24.95, 24.95, 741505,
MCX, 20190611, 800.1, 827.95, 800.1, 819.7, 343440,
MEGASOFT, 20190611, 7.05, 7.45, 6.95, 7.25, 11497,
MEGH, 20190611, 67.05, 67.7, 66.4, 66.65, 544200,
MELSTAR, 20190611, 1.6, 1.6, 1.6, 1.6, 11,
MENONBE, 20190611, 76.55, 78.5, 74.1, 76, 9413,
MEP, 20190611, 36.55, 37.75, 36.25, 36.5, 118752,
MERCATOR, 20190611, 1.95, 1.95, 1.95, 1.95, 81497,
METALFORGE, 20190611, 6.5, 6.6, 6.1, 6.4, 7229,
METKORE, 20190611, 0.45, 0.5, 0.45, 0.5, 30658,
METROPOLIS, 20190611, 950, 970, 945.1, 966.3, 17241,
MFSL, 20190611, 438.7, 442.15, 432.15, 440.9, 274108,
MGL, 20190611, 887, 891.8, 870.5, 879.05, 315029,
MHRIL, 20190611, 229.5, 229.5, 221.75, 225.55, 17047,
MIC, 20190611, 0.85, 0.95, 0.85, 0.9, 140888,
MIDHANI, 20190611, 129, 129, 126.1, 126.85, 33199,
MIL, 20190611, 2.65, 2.65, 2.65, 2.65, 93,
MINDACORP, 20190611, 118.2, 118.9, 116.1, 118.35, 37264,
MINDAIND, 20190611, 335.9, 336.6, 331, 333.1, 189350,
MINDTECK, 20190611, 45.2, 48.9, 43.7, 47.3, 28149,
MINDTREE, 20190611, 976.9, 979.5, 972.15, 978.55, 253262,
MIRCELECTR, 20190611, 18.8, 18.8, 17.85, 18.3, 84944,
MIRZAINT, 20190611, 56.7, 58.75, 54.6, 57.15, 313510,
MMFL, 20190611, 525, 530.45, 513.05, 526.35, 3427,
MMTC, 20190611, 25.2, 25.55, 24.8, 25.15, 545487,
MOHITIND, 20190611, 6.8, 7.15, 6.65, 6.8, 4181,
MOHOTAIND, 20190611, 32.85, 33.5, 32.85, 33.05, 2180,
MOIL, 20190611, 151.8, 152.4, 149.15, 149.7, 114551,
MOLDTECH, 20190611, 57.65, 57.65, 54.2, 55.85, 10123,
MOLDTKPAC, 20190611, 241, 245.95, 234, 243.75, 5709,
MONSANTO, 20190611, 2369.3, 2398.65, 2340, 2357.5, 3014,
MONTECARLO, 20190611, 312, 316.4, 305.6, 308.1, 19416,
MORARJEE, 20190611, 17.35, 18, 17.1, 17.45, 1568,
MOREPENLAB, 20190611, 19.25, 19.4, 18.45, 18.9, 476266,
MOTHERSUMI, 20190611, 119.95, 120.7, 117.3, 118.3, 6875195,
MOTILALOFS, 20190611, 731.4, 749, 713.25, 728.5, 58146,
MOTOGENFIN, 20190611, 38.45, 40, 38, 39.7, 790,
MPHASIS, 20190611, 962.95, 962.95, 941.5, 945.35, 278063,
MPSLTD, 20190611, 541.05, 548.2, 541.05, 542.6, 1068,
MRF, 20190611, 55800, 56299.9, 55501, 56197.05, 3948,
MRO-TEK, 20190611, 30.5, 30.85, 28.5, 28.95, 13759,
MRPL, 20190611, 60.1, 60.45, 58.3, 60.25, 841930,
MSPL, 20190611, 8.6, 8.6, 8.3, 8.45, 12879,
MSTCLTD, 20190611, 96, 96.3, 95, 95.2, 11462,
MTEDUCARE, 20190611, 66.7, 71, 66.05, 69.95, 532657,
MTNL, 20190611, 9.55, 9.75, 8.8, 9.2, 3051507,
MUKANDENGG, 20190611, 14.8, 15.45, 14.05, 14.3, 5364,
MUKANDLTD, 20190611, 53, 54, 51.25, 53.25, 76902,
MUKTAARTS, 20190611, 44.05, 44.45, 40.4, 41.6, 25031,
MUNJALAU, 20190611, 47.3, 47.9, 46.1, 47.15, 38345,
MUNJALSHOW, 20190611, 157.1, 157.8, 153.6, 156.25, 3717,
MURUDCERA, 20190611, 19.05, 20.3, 18, 20, 67748,
MUTHOOTCAP, 20190611, 742.05, 747.75, 737.25, 742.2, 7135,
MUTHOOTFIN, 20190611, 642.7, 654.7, 635.3, 644.6, 1219055,
MVL, 20190611, 0.2, 0.25, 0.15, 0.2, 256044,
N100, 20190611, 507, 519, 507, 515, 11597,
NACLIND, 20190611, 32, 32, 31.25, 31.75, 22643,
NAGAFERT, 20190611, 5.7, 5.95, 5.7, 5.85, 87302,
NAGAROIL, 20190611, 0.3, 0.3, 0.25, 0.3, 221551,
NAGREEKCAP, 20190611, 11, 11.45, 11, 11.45, 2664,
NAGREEKEXP, 20190611, 20.5, 21, 20, 20, 2433,
NAHARCAP, 20190611, 90, 90, 85, 87.05, 6572,
NAHARINDUS, 20190611, 37.35, 37.45, 36.35, 36.6, 7206,
NAHARPOLY, 20190611, 36.2, 37, 36, 36.55, 1021,
NAHARSPING, 20190611, 75.9, 76.85, 75, 75.3, 9721,
NATCOPHARM, 20190611, 545, 545.55, 538.05, 543, 130022,
NATHBIOGEN, 20190611, 430.2, 438.5, 425, 427.3, 4293,
NATIONALUM, 20190611, 49.3, 50.2, 48.9, 49.8, 7570994,
NATNLSTEEL, 20190611, 3.7, 3.9, 3.65, 3.85, 12025,
NAUKRI, 20190611, 2283, 2325, 2250.4, 2265.8, 149581,
NAVINFLUOR, 20190611, 717.7, 752, 715.65, 744.7, 71797,
NAVKARCORP, 20190611, 31, 33.6, 29.65, 33.25, 295388,
NAVNETEDUL, 20190611, 110.85, 110.85, 109, 109.35, 26586,
NBCC, 20190611, 58.7, 59.95, 57.65, 59.65, 4956521,
NBIFIN, 20190611, 1351.15, 1369, 1350, 1353.85, 590,
NBVENTURES, 20190611, 95.05, 98.65, 95, 96.6, 270118,
NCC, 20190611, 96.45, 96.55, 92.65, 94.9, 12311455,
NCLIND, 20190611, 142.9, 144.15, 139, 139.75, 41506,
NDGL, 20190611, 750.9, 765.2, 750.9, 752.05, 21,
NDL, 20190611, 43.85, 43.85, 41.1, 42.2, 15383,
NDTV, 20190611, 35, 35.4, 34.25, 34.75, 41613,
NECCLTD, 20190611, 7.55, 7.95, 6.9, 7.75, 78100,
NECLIFE, 20190611, 17.35, 17.45, 16.35, 16.6, 144833,
NELCAST, 20190611, 55.3, 55.85, 54, 54.45, 62941,
NELCO, 20190611, 292, 294.35, 284.1, 286.05, 50243,
NEOGEN, 20190611, 299.6, 311.15, 291.5, 308.15, 49470,
NESCO, 20190611, 543, 579.85, 542.9, 574.75, 97147,
NESTLEIND, 20190611, 11755, 11817.7, 11498.1, 11622.95, 72286,
NETF, 20190611, 120, 120.23, 119.62, 120.16, 1056,
NETWORK18, 20190611, 29.45, 29.5, 28.6, 29, 234039,
NEULANDLAB, 20190611, 592.25, 592.25, 578, 581.25, 5930,
NEWGEN, 20190611, 307.05, 312.95, 304.95, 307.05, 9641,
NEXTMEDIA, 20190611, 15.05, 15.85, 15.05, 15.7, 1246,
NFL, 20190611, 39, 39, 38.2, 38.6, 227670,
NH, 20190611, 223.05, 228.55, 220.15, 224.35, 14200,
NHPC, 20190611, 24.8, 24.9, 24.45, 24.65, 2134723,
NIACL, 20190611, 160, 161, 158, 159.9, 36888,
NIBL, 20190611, 18.05, 18.45, 17.75, 18, 1487,
NIFTYBEES, 20190611, 1260, 1265, 1250, 1256.22, 15092,
NIFTYEES, 20190611, 14600, 15100, 14500, 14899.66, 6,
NIITLTD, 20190611, 104.4, 107, 103.4, 106.4, 789548,
NIITTECH, 20190611, 1348, 1350.95, 1334.45, 1340.65, 296894,
NILAINFRA, 20190611, 7.05, 7.3, 6.85, 6.95, 365672,
NILASPACES, 20190611, 1.65, 1.75, 1.65, 1.75, 212874,
NILKAMAL, 20190611, 1217, 1219, 1205, 1208.15, 5102,
NIPPOBATRY, 20190611, 454.45, 475.2, 448, 463.25, 7548,
NITCO, 20190611, 37, 37, 34.15, 35.4, 166101,
NITESHEST, 20190611, 2.85, 2.95, 2.8, 2.9, 37281,
NITINFIRE, 20190611, 0.85, 0.95, 0.85, 0.9, 117580,
NITINSPIN, 20190611, 77.25, 77.25, 73.5, 75, 37874,
NKIND, 20190611, 45, 45.7, 44.55, 44.55, 8055,
NLCINDIA, 20190611, 65.05, 65.35, 64.85, 65, 362383,
NMDC, 20190611, 104.5, 108, 103.9, 107.4, 5334446,
NOCIL, 20190611, 125, 126.8, 124.35, 125.1, 220750,
NOIDATOLL, 20190611, 4.4, 4.4, 4.15, 4.2, 39783,
NRAIL, 20190611, 240, 246.9, 237, 244.95, 5883,
NRBBEARING, 20190611, 167.6, 169.45, 166, 167, 81994,
NSIL, 20190611, 1066, 1090, 1060, 1070.8, 793,
NTL, 20190611, 0.8, 0.8, 0.8, 0.8, 23,
NTPC, 20190611, 135.4, 136.65, 133.75, 135.3, 4554162,
NUCLEUS, 20190611, 351.45, 353.35, 346, 347, 3128,
OBEROIRLTY, 20190611, 541.5, 544.9, 534.3, 539.4, 161129,
OCCL, 20190611, 1161.25, 1165, 1152.7, 1164.1, 855,
OFSS, 20190611, 3305.05, 3328, 3298.8, 3307.2, 14260,
OIL, 20190611, 179.5, 183.4, 179.5, 182.7, 829420,
OILCOUNTUB, 20190611, 11.3, 11.3, 10.2, 10.45, 91652,
OISL, 20190611, 5.5, 5.55, 5.05, 5.5, 159934,
OLECTRA, 20190611, 202.1, 214.9, 202.1, 207.45, 155934,
OMAXAUTO, 20190611, 57.25, 66.1, 54.7, 62.55, 41268,
OMAXE, 20190611, 201.85, 203.75, 200.75, 202, 361852,
OMKARCHEM, 20190611, 10.25, 10.25, 9.45, 9.45, 101016,
OMMETALS, 20190611, 26.95, 27.25, 26.5, 26.8, 18132,
ONELIFECAP, 20190611, 9.75, 10, 9.3, 10, 3265,
ONEPOINT, 20190611, 34, 34, 29.5, 33.25, 16115,
ONGC, 20190611, 164.85, 170.35, 164.85, 169.25, 11282418,
ONMOBILE, 20190611, 34.05, 35.15, 33.4, 33.65, 47003,
ONWARDTEC, 20190611, 65.05, 69, 64, 67.4, 17315,
OPTIEMUS, 20190611, 64.65, 67.6, 57.8, 58.2, 177681,
OPTOCIRCUI, 20190611, 5.75, 5.8, 5.35, 5.6, 1036719,
ORBTEXP, 20190611, 116.3, 116.3, 112.05, 115.05, 14388,
ORICONENT, 20190611, 23.7, 23.7, 21.95, 22.1, 109160,
ORIENTABRA, 20190611, 21.95, 21.95, 21, 21.2, 14137,
ORIENTALTL, 20190611, 11.7, 12, 11.7, 11.8, 99985,
ORIENTBANK, 20190611, 91.15, 92.45, 89.6, 91.85, 3974705,
ORIENTBELL, 20190611, 142.55, 143.95, 142, 142.5, 2819,
ORIENTCEM, 20190611, 110.35, 116.5, 110.35, 114.95, 144109,
ORIENTELEC, 20190611, 165.4, 166.35, 162.3, 164.7, 44066,
ORIENTHOT, 20190611, 41.75, 41.75, 40.65, 40.95, 27325,
ORIENTLTD, 20190611, 163, 165, 162.65, 165, 266,
ORIENTPPR, 20190611, 30.3, 30.65, 30, 30.15, 239334,
ORIENTREF, 20190611, 226.1, 228.2, 225, 225.1, 17640,
ORISSAMINE, 20190611, 772, 799, 765.45, 785.5, 6468,
ORTEL, 20190611, 2.35, 2.35, 2.35, 2.35, 1520,
ORTINLABSS, 20190611, 16, 16.7, 14.5, 14.75, 77930,
OSWALAGRO, 20190611, 8.3, 8.3, 7, 7.2, 10163,
PAGEIND, 20190611, 20300, 20300, 20012.1, 20100.55, 12355,
PAISALO, 20190611, 392.6, 394, 366.05, 374.8, 36538,
PALASHSECU, 20190611, 43, 43.85, 42.1, 43.8, 208,
PALREDTEC, 20190611, 29.7, 31.65, 29.65, 30.75, 3035,
PANACEABIO, 20190611, 164.95, 170.05, 164.95, 166.95, 42830,
PANAMAPET, 20190611, 104.5, 105.45, 100.95, 101.7, 13971,
PAPERPROD, 20190611, 260.3, 275.75, 256.95, 274, 44916,
PARABDRUGS, 20190611, 1.2, 1.2, 1.15, 1.15, 9105,
PARACABLES, 20190611, 12.8, 12.8, 12.45, 12.65, 24564,
PARAGMILK, 20190611, 243.9, 245.2, 242, 243.15, 144653,
PARSVNATH, 20190611, 3.8, 3.85, 3.55, 3.75, 146437,
PATELENG, 20190611, 24.1, 24.25, 23.1, 23.75, 114156,
PATINTLOG, 20190611, 38.8, 38.8, 37.2, 37.8, 10252,
PATSPINLTD, 20190611, 8.65, 9.35, 8.65, 8.8, 5467,
PCJEWELLER, 20190611, 54.5, 64, 51.2, 61.4, 98031140,
PDMJEPAPER, 20190611, 14.25, 14.25, 13.05, 13.2, 49790,
PDPL, 20190611, 5.45, 6.2, 5.1, 5.35, 7784,
PDSMFL, 20190611, 265, 270, 263, 268.5, 2199,
PEARLPOLY, 20190611, 14.3, 14.65, 14, 14.5, 22832,
PEL, 20190611, 2122, 2189.6, 2075.05, 2169.35, 598279,
PENIND, 20190611, 36.9, 36.95, 36, 36.45, 77484,
PENINLAND, 20190611, 6.3, 6.55, 6.25, 6.45, 137527,
PERSISTENT, 20190611, 610.3, 646.15, 610.3, 633.5, 290604,
PETRONENGG, 20190611, 9.9, 10.25, 9.5, 9.95, 2906,
PETRONET, 20190611, 239, 244.2, 235.95, 243.9, 2191297,
PFC, 20190611, 132.25, 134.2, 131.2, 133.4, 4667420,
PFIZER, 20190611, 3152.05, 3223, 3120.2, 3208.15, 14477,
PFOCUS, 20190611, 56.05, 58.8, 55.5, 56.05, 15231,
PFS, 20190611, 15.95, 16.55, 15.55, 16.15, 558477,
PGEL, 20190611, 60.3, 61.6, 59.05, 60.6, 47254,
PGHH, 20190611, 10883.05, 11000, 10850, 10961.65, 1819,
PGHL, 20190611, 4036, 4036, 3941, 3990.95, 7313,
PGIL, 20190611, 166, 168.8, 160.5, 167.7, 4658,
PHILIPCARB, 20190611, 137, 137.6, 132.35, 135.3, 585197,
PHOENIXLTD, 20190611, 643, 658.65, 643, 649.6, 49047,
PIDILITIND, 20190611, 1282, 1304.8, 1282, 1288.65, 543616,
PIIND, 20190611, 1074.55, 1097, 1057.4, 1088.75, 138445,
PILANIINVS, 20190611, 2489, 2489, 2390, 2412.2, 5736,
PILITA, 20190611, 8.8, 9.5, 8.8, 8.85, 198582,
PIONDIST, 20190611, 124.5, 124.5, 121, 121.65, 2120,
PIONEEREMB, 20190611, 23.55, 24.95, 23.55, 24.6, 2114,
PIRPHYTO, 20190611, 28, 29, 28, 28.35, 2550,
PITTIENG, 20190611, 44.8, 44.95, 43, 43.8, 25379,
PKTEA, 20190611, 143, 143, 132.55, 141.85, 390,
PLASTIBLEN, 20190611, 198.3, 198.3, 183.95, 193.7, 5090,
PNB, 20190611, 77.95, 79.15, 76.85, 78.6, 25936557,
PNBGILTS, 20190611, 33.7, 34.25, 33.55, 34, 57197,
PNBHOUSING, 20190611, 817.25, 826, 805, 815.75, 525377,
PNC, 20190611, 18.9, 18.9, 16, 16.2, 12483,
PNCINFRA, 20190611, 200, 203.65, 195, 197.35, 214682,
PODDARHOUS, 20190611, 550, 550, 499, 501.2, 188,
PODDARMENT, 20190611, 173.65, 180, 173.6, 173.75, 688,
POKARNA, 20190611, 167.85, 167.85, 162, 164.55, 12489,
POLYCAB, 20190611, 602, 606.9, 600, 600.75, 47063,
POLYMED, 20190611, 193.05, 194.45, 181.3, 182.85, 5061,
POLYPLEX, 20190611, 555, 572.15, 554.45, 557.2, 39144,
PONNIERODE, 20190611, 122.1, 124.85, 117.85, 121.65, 1363,
POWERGRID, 20190611, 195.3, 195.7, 192.9, 193.65, 3706486,
POWERMECH, 20190611, 980.35, 998, 959.65, 969.55, 12631,
PPAP, 20190611, 272, 277.05, 272, 274.05, 4133,
PRABHAT, 20190611, 61.3, 64.8, 61.3, 62.85, 86226,
PRADIP, 20190611, 0.8, 0.85, 0.8, 0.85, 687,
PRAENG, 20190611, 8.4, 8.4, 7.7, 8.3, 1512,
PRAJIND, 20190611, 143.95, 144.45, 141, 142.55, 760792,
PRAKASH, 20190611, 66.7, 67.55, 62.8, 66.2, 412276,
PRAKASHCON, 20190611, 3.35, 3.35, 3.25, 3.3, 53178,
PRAKASHSTL, 20190611, 0.25, 0.25, 0.2, 0.25, 10505,
PRAXIS, 20190611, 105.05, 113.5, 102.05, 110.9, 11278,
PRECAM, 20190611, 65.05, 65.75, 64.25, 65.35, 12485,
PRECOT, 20190611, 33, 33, 33, 33, 38,
PRECWIRE, 20190611, 196.1, 203.9, 195.35, 202, 3886,
PREMEXPLN, 20190611, 213.4, 213.4, 201.3, 208.3, 10474,
PREMIER, 20190611, 5, 5, 4.8, 4.8, 790,
PREMIERPOL, 20190611, 24, 24.8, 23.4, 23.7, 1688,
PRESSMN, 20190611, 28.35, 28.35, 27.4, 27.55, 3225,
PRESTIGE, 20190611, 270.95, 270.95, 264.5, 267.45, 64831,
PRICOLLTD, 20190611, 39.2, 39.25, 37.95, 38.25, 64554,
PRIMESECU, 20190611, 39.45, 40.5, 39.05, 40.05, 22543,
PROSEED, 20190611, 0.4, 0.45, 0.4, 0.4, 23754,
PROVOGE, 20190611, 1, 1, 0.95, 0.95, 44232,
PROZONINTU, 20190611, 26, 26, 25.65, 25.65, 17296,
PRSMJOHNSN, 20190611, 94.5, 94.8, 92.9, 94.2, 138002,
PSB, 20190611, 26.7, 26.7, 26.3, 26.6, 27309,
PSL, 20190611, 0.9, 0.95, 0.9, 0.9, 13907,
PSPPROJECT, 20190611, 525, 527.75, 515, 520.35, 114625,
PSUBNKBEES, 20190611, 344, 344.85, 337.27, 343, 7451,
PTC, 20190611, 68.9, 69.5, 68.6, 69.25, 277792,
PTL, 20190611, 41, 41.4, 40.55, 41.2, 2676,
PUNJABCHEM, 20190611, 652.1, 661, 649.85, 653.25, 3505,
PUNJLLOYD, 20190611, 1.6, 1.65, 1.55, 1.6, 350336,
PURVA, 20190611, 74.2, 77.5, 74.2, 76, 68475,
PVR, 20190611, 1765, 1765, 1720.4, 1736.9, 195164,
QGOLDHALF, 20190611, 1434, 1435.5, 1423, 1424.25, 90,
QUESS, 20190611, 582.4, 612.9, 582.4, 606.7, 137708,
QUICKHEAL, 20190611, 178.85, 183.45, 173, 177.8, 169228,
QUINTEGRA, 20190611, 0.45, 0.45, 0.45, 0.45, 2704,
RADAAN, 20190611, 2.4, 2.55, 1.8, 2, 43254,
RADICO, 20190611, 295.5, 302.45, 289.55, 293.55, 1109100,
RADIOCITY, 20190611, 57.15, 59, 56.05, 57.95, 220488,
RAIN, 20190611, 105.7, 107.9, 103.05, 106.25, 805165,
RAJESHEXPO, 20190611, 659.1, 660.3, 656, 656.65, 255281,
RAJSREESUG, 20190611, 23.65, 23.9, 23.3, 23.65, 28828,
RAJVIR, 20190611, 21, 21, 21, 21, 50,
RALLIS, 20190611, 151, 151.7, 148.9, 149.45, 37658,
RAMANEWS, 20190611, 20, 20.45, 19.95, 20.25, 2458,
RAMASTEEL, 20190611, 95.5, 102, 94, 100.9, 275470,
RAMCOCEM, 20190611, 803, 803, 791.4, 796.7, 167350,
RAMCOIND, 20190611, 202.8, 203.95, 201, 202.05, 18172,
RAMCOSYS, 20190611, 220.55, 232, 220.55, 229.95, 59837,
RAMGOPOLY, 20190611, 1.95, 1.95, 1.95, 1.95, 500,
RAMKY, 20190611, 113.2, 114.05, 110.1, 110.6, 117344,
RANASUG, 20190611, 3.1, 3.1, 2.9, 3, 227022,
RANEENGINE, 20190611, 458.9, 459.9, 451.6, 453.75, 3455,
RANEHOLDIN, 20190611, 1196.05, 1200, 1178.1, 1186.2, 1539,
RATNAMANI, 20190611, 987.9, 988, 960.6, 970.25, 47433,
RAYMOND, 20190611, 813, 818.5, 807.1, 813.3, 186220,
RBL, 20190611, 640, 640, 625.85, 633.35, 4963,
RBLBANK, 20190611, 672.45, 674.35, 668.05, 669.45, 559398,
RCF, 20190611, 64.4, 64.8, 63.25, 64.15, 731801,
RCOM, 20190611, 1.75, 1.75, 1.75, 1.75, 3542224,
RECLTD, 20190611, 153, 156.5, 150.45, 155.85, 5483003,
REDINGTON, 20190611, 102.1, 103.4, 99.85, 101.75, 247209,
REFEX, 20190611, 76.5, 78.45, 76.25, 78.45, 51865,
REGENCERAM, 20190611, 2.7, 2.7, 2.7, 2.7, 651,
RELAXO, 20190611, 854.5, 854.5, 837.05, 839.35, 35683,
RELCAPITAL, 20190611, 90.7, 95.6, 87.55, 93.65, 51629806,
RELCNX100, 20190611, 123.6, 124.15, 123, 124.15, 406,
RELCONS, 20190611, 53.49, 53.49, 51.57, 51.91, 665,
RELDIVOPP, 20190611, 31.05, 31.05, 30.95, 31, 552,
RELIANCE, 20190611, 1321.85, 1334.5, 1318, 1329.15, 5253790,
RELIGARE, 20190611, 26, 26.15, 25.75, 26, 45253,
RELINFRA, 20190611, 64.05, 67, 60, 64.65, 71870053,
RELNV20, 20190611, 589.75, 595, 589.12, 593.83, 764,
REMSONSIND, 20190611, 95, 103.8, 89.65, 92.75, 59110,
RENUKA, 20190611, 9.95, 10, 9.65, 9.85, 433838,
REPCOHOME, 20190611, 388, 388.7, 372.25, 379.75, 569634,
REPRO, 20190611, 557.85, 557.9, 490.1, 505.1, 89486,
RESPONIND, 20190611, 94, 94, 89, 90.6, 98750,
RETFMID150, 20190611, 64.11, 64.2, 63.7, 64.12, 6804,
REVATHI, 20190611, 436, 444.9, 422.05, 437.8, 1326,
RGL, 20190611, 281.25, 282, 276.05, 281.75, 7528,
RHFL, 20190611, 15.65, 18.1, 15.65, 17.8, 781794,
RICOAUTO, 20190611, 66.2, 67.5, 66, 67.05, 75702,
RIIL, 20190611, 308, 312.7, 303.3, 310.15, 131023,
RITES, 20190611, 277, 278.5, 272.5, 274.6, 201105,
RKDL, 20190611, 7.85, 7.85, 7.25, 7.45, 15098,
RKFORGE, 20190611, 458.15, 478.95, 455, 457.1, 4162,
RMCL, 20190611, 9, 9.35, 8.55, 9.35, 250727,
RML, 20190611, 339.05, 340, 332.45, 334.2, 7032,
RNAM, 20190611, 215.15, 221.85, 215.15, 219.8, 1438325,
RNAVAL, 20190611, 6.15, 6.6, 5.9, 6.35, 2098484,
ROHITFERRO, 20190611, 1.3, 1.3, 1.3, 1.3, 16,
ROHLTD, 20190611, 115, 115.45, 108.3, 111.2, 6907,
ROLLT, 20190611, 2.1, 2.25, 2.1, 2.15, 2053,
ROLTA, 20190611, 5.85, 5.85, 5.55, 5.6, 231517,
ROSSELLIND, 20190611, 47.05, 50.9, 45.75, 47.15, 5843,
RPGLIFE, 20190611, 254.25, 257, 251, 253.95, 2884,
RPOWER, 20190611, 5.6, 6.1, 5.3, 5.95, 91048248,
RPPINFRA, 20190611, 122, 124.9, 115.75, 118.45, 19178,
RRSLGETF, 20190611, 19.09, 19.09, 19.01, 19.01, 2895,
RSSOFTWARE, 20190611, 26.1, 26.5, 25.65, 25.8, 13562,
RSWM, 20190611, 143, 145, 141.3, 144.05, 22268,
RSYSTEMS, 20190611, 44.05, 45.95, 43.25, 45.35, 2543,
RTNINFRA, 20190611, 2.15, 2.2, 2.1, 2.1, 302263,
RTNPOWER, 20190611, 2.25, 2.25, 2.05, 2.1, 873731,
RUBYMILLS, 20190611, 242.7, 245, 238.1, 243.75, 2180,
RUCHINFRA, 20190611, 2.7, 2.75, 2.6, 2.65, 7092,
RUCHIRA, 20190611, 96.15, 96.5, 92, 93.55, 38931,
RUCHISOYA, 20190611, 6.4, 6.5, 6.3, 6.45, 844635,
RUPA, 20190611, 261.1, 262.6, 256.95, 257.55, 6657,
RUSHIL, 20190611, 604, 604, 575.05, 580.4, 8378,
RVNL, 20190611, 26.75, 26.85, 26, 26.15, 7696976,
SABTN, 20190611, 3.45, 3.45, 3.3, 3.3, 469,
SADBHAV, 20190611, 259.25, 263, 254.15, 258.95, 107878,
SADBHIN, 20190611, 79.7, 80.75, 78.6, 80, 6754,
SAGARDEEP, 20190611, 52.95, 53.45, 49.1, 52.65, 22983,
SAGCEM, 20190611, 645, 648.95, 640, 641.25, 1233,
SAIL, 20190611, 48.5, 49.85, 48.05, 49.6, 16527786,
SAKAR, 20190611, 58, 62.9, 45.95, 45.95, 23193,
SAKHTISUG, 20190611, 9.75, 10.25, 9.7, 9.9, 8016,
SAKSOFT, 20190611, 344.2, 366.8, 334.2, 357.7, 80169,
SAKUMA, 20190611, 26.75, 27.6, 25.3, 26.4, 854047,
SALASAR, 20190611, 188.95, 188.95, 179.05, 181.1, 49707,
SALONA, 20190611, 88.15, 94, 88.15, 94, 190,
SALSTEEL, 20190611, 4.4, 4.5, 3.7, 4.35, 50957,
SALZERELEC, 20190611, 135.9, 140.05, 133.5, 134, 5872,
SAMBHAAV, 20190611, 3.75, 4.15, 3.75, 3.95, 4202,
SANCO, 20190611, 18, 18.6, 18, 18.35, 41342,
SANDESH, 20190611, 713.95, 719.9, 700.05, 707.4, 725,
SANDHAR, 20190611, 288.45, 291.5, 279, 280.75, 7398,
SANGAMIND, 20190611, 58, 58.7, 54.15, 55, 6345,
SANGHIIND, 20190611, 63.05, 64.4, 62.9, 63.55, 40915,
SANGHVIFOR, 20190611, 19.2, 19.2, 19.2, 19.2, 1,
SANGHVIMOV, 20190611, 119.85, 119.85, 115.2, 117.75, 3840,
SANOFI, 20190611, 5459, 5625, 5459, 5595.6, 26048,
SANWARIA, 20190611, 7.1, 7.1, 6.8, 6.9, 1114322,
SARDAEN, 20190611, 249.05, 249.05, 243.1, 246.5, 16451,
SAREGAMA, 20190611, 538.6, 550.85, 532.85, 545.75, 8841,
SARLAPOLY, 20190611, 27.25, 28.25, 26.9, 27.3, 23036,
SASKEN, 20190611, 711.95, 719.95, 708.35, 715.25, 5272,
SASTASUNDR, 20190611, 110.05, 114, 110, 113, 8854,
SATHAISPAT, 20190611, 6.95, 7, 6.95, 6.95, 4994,
SATIN, 20190611, 304.25, 311.5, 299.1, 300.85, 69813,
SBIETFQLTY, 20190611, 103, 103, 96.08, 98.84, 1708,
SBILIFE, 20190611, 695.5, 705, 694.05, 701, 402010,
SBIN, 20190611, 345.05, 348.3, 342.85, 347.1, 16281297,
SCAPDVR, 20190611, 0.7, 0.7, 0.7, 0.7, 1500,
SCHAEFFLER, 20190611, 5095.85, 5240, 4990.05, 5107.75, 7265,
SCHAND, 20190611, 104.9, 104.9, 98.65, 99.6, 69756,
SCHNEIDER, 20190611, 98.2, 101.8, 96.8, 100.25, 182609,
SCI, 20190611, 31.4, 31.7, 30.85, 30.95, 366268,
SEAMECLTD, 20190611, 474, 500, 472, 483.95, 32029,
SELAN, 20190611, 172.05, 172.6, 170.75, 171.6, 19196,
SELMCL, 20190611, 0.95, 1, 0.9, 1, 32157,
SEPOWER, 20190611, 3.9, 3.9, 3.85, 3.9, 6099,
SEQUENT, 20190611, 69.25, 69.6, 68.7, 69.3, 95270,
SESHAPAPER, 20190611, 985.05, 985.05, 973.05, 975, 2778,
SETCO, 20190611, 25, 25, 21.75, 22.1, 366544,
SETF10GILT, 20190611, 161, 199, 161, 175.26, 311,
SETFGOLD, 20190611, 2918.05, 2924.9, 2894.6, 2896.6, 1680,
SETFNIF50, 20190611, 121, 122.78, 120, 122.41, 26133,
SETFNIFBK, 20190611, 314, 317.34, 312.04, 316.15, 163086,
SETFNN50, 20190611, 280.26, 281.5, 278.38, 281.06, 7184,
SFL, 20190611, 1259.05, 1320, 1259.05, 1285.8, 3253,
SGL, 20190611, 15.05, 15.05, 13.65, 13.65, 299903,
SHAHALLOYS, 20190611, 16, 16.5, 14, 14.8, 6063,
SHAKTIPUMP, 20190611, 427, 431.8, 424.9, 427.35, 16437,
SHALBY, 20190611, 124, 124.55, 121.55, 121.65, 40449,
SHALPAINTS, 20190611, 83, 83, 80.2, 80.75, 88337,
SHANKARA, 20190611, 498.35, 510, 490, 498, 27508,
SHANTIGEAR, 20190611, 118.7, 119.6, 117.9, 118, 20187,
SHARDACROP, 20190611, 354.55, 375.05, 351.5, 369.35, 7468,
SHARDAMOTR, 20190611, 1457.35, 1457.35, 1420, 1423.4, 344,
SHARIABEES, 20190611, 258.3, 265, 258.3, 265, 23,
SHEMAROO, 20190611, 360, 372, 360, 363.15, 3448,
SHILPAMED, 20190611, 341.35, 345.9, 338, 342.5, 13697,
SHIRPUR-G, 20190611, 20.4, 20.65, 18.75, 18.75, 52390,
SHIVAMAUTO, 20190611, 33.1, 33.75, 32.4, 32.7, 26796,
SHIVAMILLS, 20190611, 49.35, 50.85, 48.5, 48.75, 4036,
SHIVATEX, 20190611, 127.05, 132, 127.05, 131.8, 428,
SHK, 20190611, 147, 147.9, 145, 145.9, 136223,
SHOPERSTOP, 20190611, 482.9, 484.95, 480, 483.6, 11482,
SHREECEM, 20190611, 20790, 20949.95, 20576, 20782.25, 10997,
SHREEPUSHK, 20190611, 128.7, 131.2, 125.25, 128, 12760,
SHREERAMA, 20190611, 5.55, 5.55, 4.9, 5, 18040,
SHREYANIND, 20190611, 147.85, 148, 142.7, 145.15, 10636,
SHREYAS, 20190611, 160.25, 160.25, 157.1, 158.35, 3065,
SHRIPISTON, 20190611, 922, 940, 921.1, 922.65, 118,
SHRIRAMCIT, 20190611, 1544, 1553.5, 1515.8, 1536.95, 3518,
SHRIRAMEPC, 20190611, 8.2, 8.35, 7.85, 8.05, 30467,
SHYAMCENT, 20190611, 5.2, 5.2, 5, 5.15, 6949,
SICAGEN, 20190611, 22.75, 24.05, 22.1, 23.5, 11623,
SICAL, 20190611, 120.85, 120.85, 116, 118.65, 3206,
SIEMENS, 20190611, 1270, 1278.4, 1260.85, 1270.1, 177569,
SIGIND, 20190611, 33, 34, 33, 33.5, 4601,
SIL, 20190611, 12.5, 12.5, 11.75, 11.75, 3817,
SILINV, 20190611, 183.05, 186.5, 181, 182.5, 859,
SIMBHALS, 20190611, 9.1, 9.1, 8.45, 8.6, 10463,
SIMPLEXINF, 20190611, 134, 135.45, 132, 133.35, 201553,
SINTEX, 20190611, 5.05, 5.1, 4.7, 4.75, 6586284,
SIS, 20190611, 955, 956, 915.65, 938.25, 2998,
SITASHREE, 20190611, 0.45, 0.5, 0.45, 0.5, 25169,
SITINET, 20190611, 3.15, 3.15, 2.85, 3.05, 165643,
SIYSIL, 20190611, 327, 333.95, 327, 329.15, 22437,
SJVN, 20190611, 25.2, 25.45, 24.9, 25.2, 571581,
SKFINDIA, 20190611, 1900.1, 1951, 1900, 1940.95, 6391,
SKIL, 20190611, 9.7, 9.7, 9.05, 9.05, 27134,
SKIPPER, 20190611, 59.5, 59.5, 56.4, 58.15, 25333,
SKMEGGPROD, 20190611, 44.6, 44.65, 42.25, 42.75, 24156,
SMARTLINK, 20190611, 81.65, 82.9, 80.65, 82.3, 2385,
SMLISUZU, 20190611, 851.25, 851.25, 840.1, 841.1, 7297,
SMPL, 20190611, 0.35, 0.4, 0.35, 0.4, 18617,
SMSLIFE, 20190611, 432.1, 471.1, 432.1, 466.85, 6844,
SMSPHARMA, 20190611, 58.2, 59, 56.1, 56.75, 33467,
SNOWMAN, 20190611, 33.7, 34.25, 33.55, 33.95, 109112,
SOBHA, 20190611, 549.9, 572, 549.85, 570.8, 438433,
SOLARA, 20190611, 465.6, 485, 452, 482.25, 27417,
SOLARINDS, 20190611, 1175.35, 1180, 1164.05, 1173.85, 4446,
SOMANYCERA, 20190611, 423.25, 434.6, 423, 427.75, 7880,
SOMICONVEY, 20190611, 19.9, 21.75, 19.75, 21.7, 836,
SONATSOFTW, 20190611, 354, 356, 351.25, 354.85, 70468,
SORILINFRA, 20190611, 247, 247, 227.95, 228.15, 257924,
SOTL, 20190611, 1249.6, 1277.95, 1213.85, 1256.9, 4007,
SOUTHBANK, 20190611, 13.65, 13.75, 13.35, 13.65, 9534546,
SOUTHWEST, 20190611, 25.55, 27, 23, 24.35, 1746,
SPAL, 20190611, 274.5, 277.95, 269.25, 273.95, 3716,
SPARC, 20190611, 140, 140.85, 135.55, 137.55, 331046,
SPCENET, 20190611, 1.3, 1.3, 1.3, 1.3, 6,
SPECIALITY, 20190611, 81.55, 83.7, 80.7, 82.85, 89933,
SPENCERS, 20190611, 102.75, 104.55, 97.4, 103.55, 296964,
SPENTEX, 20190611, 1.2, 1.3, 1.2, 1.3, 300,
SPIC, 20190611, 23.4, 23.65, 23.1, 23.35, 17630,
SPICEMOBI, 20190611, 9.2, 9.2, 9.2, 9.2, 121,
SPLIL, 20190611, 34.3, 35.65, 33.05, 35.3, 25717,
SPMLINFRA, 20190611, 23.6, 24.9, 22.15, 22.55, 49368,
SPTL, 20190611, 9.85, 11.35, 9.5, 10.8, 5147519,
SPYL, 20190611, 0.25, 0.25, 0.2, 0.2, 5561,
SREEL, 20190611, 197.8, 197.8, 189, 191.9, 24349,
SREINFRA, 20190611, 21.9, 22.1, 21.4, 21.9, 606619,
SRF, 20190611, 2925, 2927.8, 2880.1, 2890.6, 182310,
SRHHYPOLTD, 20190611, 135.6, 139, 135, 138.4, 6383,
SRIPIPES, 20190611, 174.6, 181, 172.1, 174.05, 49091,
SRTRANSFIN, 20190611, 1080, 1116, 1069, 1109.8, 1349634,
SSWL, 20190611, 794.15, 794.95, 785, 790.9, 2669,
STAMPEDE, 20190611, 1.1, 1.2, 1.1, 1.1, 65630,
STAN, 20190611, 55.55, 56.7, 55.5, 55.95, 1389,
STAR, 20190611, 427, 432.4, 422.5, 430.85, 524978,
STARCEMENT, 20190611, 126.25, 128.45, 124, 124.85, 946307,
STARPAPER, 20190611, 115.8, 115.8, 111.15, 112.25, 21440,
STCINDIA, 20190611, 116.95, 117.7, 114.2, 116.6, 174869,
STEELXIND, 20190611, 12.6, 12.6, 11.75, 11.9, 50371,
STEL, 20190611, 89.45, 91.95, 88.35, 90.15, 1238,
STERTOOLS, 20190611, 217.25, 217.25, 207.45, 210.95, 4437,
STINDIA, 20190611, 8.55, 8.55, 8.55, 8.55, 125,
STRTECH, 20190611, 190, 194.4, 183, 191.55, 13308240,
SUBCAPCITY, 20190611, 14, 14, 14, 14, 11,
SUBEX, 20190611, 6.95, 7, 6.8, 6.85, 360504,
SUBROS, 20190611, 250.2, 254.75, 246.1, 252.35, 31725,
SUDARSCHEM, 20190611, 328.1, 328.1, 325, 326.55, 9757,
SUJANAUNI, 20190611, 0.3, 0.3, 0.25, 0.25, 12778,
SUMEETINDS, 20190611, 3.45, 3.7, 3.1, 3.5, 549383,
SUMMITSEC, 20190611, 530.05, 540, 522.1, 524.3, 354,
SUNCLAYLTD, 20190611, 2509.95, 2534.05, 2475.75, 2483.85, 702,
SUNDARAM, 20190611, 1.8, 1.85, 1.8, 1.8, 69315,
SUNDARMFIN, 20190611, 1637.95, 1675.75, 1611.3, 1626, 21891,
SUNDARMHLD, 20190611, 92.05, 92.25, 90.85, 91.85, 8985,
SUNDRMBRAK, 20190611, 322.05, 331, 313.15, 320.75, 1968,
SUNDRMFAST, 20190611, 529.85, 544, 528.45, 541.65, 90095,
SUNFLAG, 20190611, 39.2, 39.9, 39.1, 39.6, 30989,
SUNILHITEC, 20190611, 0.7, 0.8, 0.7, 0.7, 506381,
SUNPHARMA, 20190611, 396, 397.8, 384, 389.95, 13833555,
SUNTECK, 20190611, 477.5, 479, 462.05, 471.5, 154845,
SUNTV, 20190611, 531.3, 532, 511, 525.55, 4033082,
SUPERHOUSE, 20190611, 104.35, 106, 104.25, 105.05, 1281,
SUPERSPIN, 20190611, 5.55, 5.85, 5.35, 5.65, 47872,
SUPPETRO, 20190611, 209.8, 214, 203, 207.15, 13462,
SUPRAJIT, 20190611, 213.05, 214.55, 207.35, 208.2, 102961,
SUPREMEIND, 20190611, 1082.9, 1087.95, 1072.05, 1084.6, 177237,
SUPREMEINF, 20190611, 21.25, 21.25, 21.25, 21.25, 6188,
SURANASOL, 20190611, 7.1, 7.2, 7.05, 7.1, 2466,
SURANAT&P, 20190611, 3.75, 4, 3.75, 3.9, 5431,
SURYALAXMI, 20190611, 27.4, 27.4, 25.65, 26.65, 5700,
SURYAROSNI, 20190611, 252, 252.9, 248, 250.25, 31120,
SUTLEJTEX, 20190611, 31.4, 31.9, 30.5, 30.9, 69765,
SUVEN, 20190611, 274.9, 274.9, 271.95, 273, 82676,
SUZLON, 20190611, 4.65, 4.95, 4.1, 4.8, 66267875,
SWANENERGY, 20190611, 104.05, 106.05, 103.7, 105.2, 117934,
SWARAJENG, 20190611, 1399, 1410, 1385, 1386.85, 2331,
SWELECTES, 20190611, 229.95, 230, 221.5, 222.15, 296,
SYMPHONY, 20190611, 1311.05, 1328.8, 1286.65, 1306.25, 151733,
SYNCOM, 20190611, 1.75, 1.75, 1.75, 1.75, 11130,
SYNDIBANK, 20190611, 33.65, 34.65, 33.3, 34.5, 6669043,
SYNGENE, 20190611, 334.9, 345, 332.1, 334.8, 134858,
TAINWALCHM, 20190611, 60, 64.75, 57.15, 60.75, 1504,
TAJGVK, 20190611, 189, 192, 184.1, 188.7, 10751,
TAKE, 20190611, 141.3, 141.95, 137.45, 140.4, 65727,
TALBROAUTO, 20190611, 175.35, 178.9, 173.1, 174.3, 16616,
TALWALKARS, 20190611, 47.95, 48.9, 47.5, 48.45, 99476,
TALWGYM, 20190611, 106, 108.15, 105.1, 106.1, 12049,
TANLA, 20190611, 63.4, 65, 62.9, 64.7, 751256,
TANTIACONS, 20190611, 2.65, 2.7, 2.65, 2.7, 3387,
TARAJEWELS, 20190611, 0.9, 1, 0.9, 0.9, 29545,
TARMAT, 20190611, 38.6, 38.6, 36.5, 36.65, 2640,
TASTYBITE, 20190611, 8181, 8195, 8049, 8194.6, 92,
TATACHEM, 20190611, 626, 641, 622.3, 636.8, 395816,
TATACOFFEE, 20190611, 87, 87.85, 86.35, 86.6, 213215,
TATACOMM, 20190611, 505.2, 511, 498.05, 506.1, 227505,
TATAELXSI, 20190611, 860, 874.3, 850.5, 867.5, 468893,
TATAGLOBAL, 20190611, 253.45, 256.7, 250.6, 255.35, 2440220,
TATAINVEST, 20190611, 883.05, 887.95, 880.1, 883.1, 10318,
TATAMETALI, 20190611, 603, 604.75, 599.95, 600.3, 8879,
TATAMOTORS, 20190611, 166.85, 171.9, 165.65, 170.75, 20363493,
TATAMTRDVR, 20190611, 81.5, 85.4, 81.1, 84.9, 4498972,
TATAPOWER, 20190611, 66.5, 67.2, 66.05, 66.35, 2979053,
TATASPONGE, 20190611, 707.75, 711.95, 702, 708.15, 17313,
TATASTEEL, 20190611, 489.9, 494.15, 487, 492.5, 6534548,
TATASTLBSL, 20190611, 29.7, 30.3, 28.9, 29.9, 780037,
TBZ, 20190611, 49.85, 49.9, 48.2, 48.9, 70447,
TCI, 20190611, 300.15, 306.75, 299.9, 300.05, 11071,
TCIDEVELOP, 20190611, 344.1, 344.1, 344, 344, 402,
TCIEXP, 20190611, 666.3, 675, 658, 673.15, 4603,
TCIFINANCE, 20190611, 14.75, 14.75, 13.3, 13.95, 10581,
TCNSBRANDS, 20190611, 791, 828.75, 791, 821.95, 7914,
TCPLPACK, 20190611, 356.05, 367, 349.55, 354.95, 2082,
TCS, 20190611, 2237, 2263.95, 2231, 2252.8, 3048937,
TDPOWERSYS, 20190611, 151.25, 153.35, 150, 152, 4745,
TEAMLEASE, 20190611, 2859.6, 2902.1, 2859.6, 2885.25, 23406,
TECHIN, 20190611, 3.25, 3.85, 3.2, 3.3, 6472,
TECHM, 20190611, 770, 770.75, 759.25, 762.1, 2069998,
TECHNOE, 20190611, 250, 260, 247.5, 255.5, 24996,
TECHNOFAB, 20190611, 39.25, 39.25, 36.15, 36.7, 7241,
TEJASNET, 20190611, 165.2, 170, 164.65, 166.35, 113338,
TERASOFT, 20190611, 40.5, 41.9, 38.2, 41.3, 26075,
TEXINFRA, 20190611, 53.9, 53.9, 51.15, 52.45, 5174,
TEXMOPIPES, 20190611, 18.4, 19.6, 17.75, 18.95, 72146,
TEXRAIL, 20190611, 70.5, 70.75, 69.5, 70.2, 96835,
TFCILTD, 20190611, 115.75, 117.1, 114.6, 115.85, 16694,
TFL, 20190611, 7.5, 7.8, 7.15, 7.15, 2563,
TGBHOTELS, 20190611, 8.8, 8.8, 8.45, 8.6, 6579,
THANGAMAYL, 20190611, 313.85, 314.55, 309.1, 310.75, 9430,
THEINVEST, 20190611, 144, 144, 133.9, 141.8, 2877,
THEMISMED, 20190611, 254, 265, 254, 264.3, 418,
THERMAX, 20190611, 1083, 1149, 1082, 1141.15, 339361,
THOMASCOOK, 20190611, 232.8, 233.8, 228.5, 233, 97971,
THYROCARE, 20190611, 467.6, 488, 465, 485.9, 19313,
TI, 20190611, 16.1, 16.9, 15.65, 16, 103197,
TIDEWATER, 20190611, 4888.05, 4921.15, 4850, 4890.05, 1306,
TIIL, 20190611, 440.05, 440.05, 434.2, 436.65, 2115,
TIINDIA, 20190611, 394.4, 397, 390, 392.8, 28501,
TIJARIA, 20190611, 14.9, 15.9, 14.9, 15.2, 11371,
TIL, 20190611, 258.55, 277.9, 256.9, 260.7, 7147,
TIMESGTY, 20190611, 32.15, 32.25, 32.15, 32.25, 16,
TIMETECHNO, 20190611, 96.1, 97.5, 95.9, 96.3, 85481,
TIMKEN, 20190611, 696.45, 697.7, 677, 680.85, 12583,
TINPLATE, 20190611, 136.4, 138.2, 134.7, 137.35, 138486,
TIPSINDLTD, 20190611, 59, 59.95, 57.65, 58.15, 5414,
TIRUMALCHM, 20190611, 83.1, 83.6, 79.25, 80.7, 238154,
TITAN, 20190611, 1278, 1288, 1266.8, 1284.95, 1782094,
TMRVL, 20190611, 18, 18, 15.5, 15.85, 49693,
TNPETRO, 20190611, 36.85, 36.85, 36.05, 36.15, 45933,
TNPL, 20190611, 191, 191.1, 183, 185.4, 28082,
TNTELE, 20190611, 1.8, 1.8, 1.8, 1.8, 5,
TOKYOPLAST, 20190611, 49.15, 50.15, 49.15, 50.1, 9315,
TORNTPHARM, 20190611, 1515, 1539, 1511.65, 1534.65, 91084,
TORNTPOWER, 20190611, 251, 251.5, 246.4, 248, 472919,
TPLPLASTEH, 20190611, 139.05, 141.8, 136.2, 138.35, 974,
TREEHOUSE, 20190611, 4.45, 4.7, 4.3, 4.65, 40060,
TREJHARA, 20190611, 26.5, 27.4, 24.55, 26.6, 5860,
TRENT, 20190611, 400, 404, 399.85, 402.6, 42502,
TRF, 20190611, 117.55, 124.8, 115.7, 123.95, 29436,
TRIDENT, 20190611, 66.2, 66.5, 65.5, 65.75, 749842,
TRIGYN, 20190611, 69.3, 69.85, 68, 68.85, 18924,
TRIL, 20190611, 12.05, 12.3, 11.85, 12.05, 28984,
TRITURBINE, 20190611, 107.15, 110, 106.5, 107.55, 8022,
TRIVENI, 20190611, 73.6, 73.65, 72, 72.6, 763656,
TTKHLTCARE, 20190611, 652.45, 665.05, 643.45, 647.1, 583,
TTKPRESTIG, 20190611, 7143, 7161, 7100.05, 7139.9, 1628,
TTL, 20190611, 45.95, 48.05, 45.95, 46.9, 4874,
TTML, 20190611, 4.5, 4.5, 4.5, 4.5, 80980,
TV18BRDCST, 20190611, 26.5, 28, 26.15, 27.85, 4711525,
TVSELECT, 20190611, 184, 192.45, 183, 187.65, 128405,
TVSMOTOR, 20190611, 479.65, 481.45, 473.2, 475.95, 760657,
TVSSRICHAK, 20190611, 2000, 2010, 1986, 1998.6, 2378,
TVTODAY, 20190611, 276.25, 276.25, 267.25, 269.75, 13565,
TVVISION, 20190611, 2.6, 2.75, 2.6, 2.75, 5800,
TWL, 20190611, 66.15, 66.15, 63.7, 65.4, 172030,
UBL, 20190611, 1336, 1350, 1325.8, 1347.5, 366041,
UCALFUEL, 20190611, 160, 160, 157, 157.7, 11598,
UCOBANK, 20190611, 17.15, 18, 17.15, 17.95, 486603,
UFLEX, 20190611, 249.5, 252.95, 245, 249.5, 47845,
UFO, 20190611, 196.2, 224.4, 186.65, 216.45, 315567,
UGARSUGAR, 20190611, 14.75, 14.75, 13.8, 14.2, 296397,
UJAAS, 20190611, 6.35, 6.55, 6.25, 6.3, 92803,
UJJIVAN, 20190611, 348, 350.5, 328.3, 332.35, 3013771,
ULTRACEMCO, 20190611, 4628, 4628, 4576.3, 4584.75, 270476,
UMANGDAIRY, 20190611, 49.7, 49.7, 47.7, 48.3, 3227,
UMESLTD, 20190611, 1.95, 1.95, 1.95, 1.95, 1007,
UNICHEMLAB, 20190611, 177, 177.5, 175, 176.45, 19032,
UNIENTER, 20190611, 101.55, 102.45, 98.05, 100.6, 1856,
UNIONBANK, 20190611, 72.7, 74.5, 72.1, 74.15, 6882890,
UNIPLY, 20190611, 58.7, 59.6, 54, 55.25, 816062,
UNITECH, 20190611, 1.15, 1.2, 1.1, 1.15, 7581857,
UNITEDBNK, 20190611, 10.5, 10.55, 10.05, 10.45, 170833,
UNITEDTEA, 20190611, 308.95, 308.95, 300.15, 304.95, 70,
UNIVCABLES, 20190611, 211.65, 215.4, 207.3, 211, 24814,
UPL, 20190611, 1019, 1037, 1009.45, 1034.5, 1397771,
URJA, 20190611, 2.4, 2.45, 2.3, 2.35, 1207092,
USHAMART, 20190611, 30.65, 31.3, 30.5, 30.65, 293475,
UTINEXT50, 20190611, 281.5, 288, 281.5, 287.5, 55,
UTINIFTETF, 20190611, 1258.75, 1400, 1250.4, 1259.19, 4912,
UTISENSETF, 20190611, 430, 430, 419.9, 422.97, 585,
UTTAMSTL, 20190611, 9.3, 9.3, 8.5, 9.05, 34953,
UTTAMSUGAR, 20190611, 125.9, 126, 121.5, 124.45, 46840,
UVSL, 20190611, 0.05, 0.1, 0.05, 0.1, 1926503,
V2RETAIL, 20190611, 230, 230, 220, 223, 6268,
VADILALIND, 20190611, 509, 516.55, 503.4, 506.8, 3247,
VAIBHAVGBL, 20190611, 831, 834.7, 792, 799.35, 77340,
VAKRANGEE, 20190611, 44.9, 44.95, 42.25, 42.55, 5452080,
VARDHACRLC, 20190611, 42.65, 42.85, 41.25, 41.95, 15770,
VARDMNPOLY, 20190611, 5.5, 5.5, 5.35, 5.35, 3068,
VARROC, 20190611, 478.85, 480.9, 473.05, 475.4, 97223,
VASCONEQ, 20190611, 13.3, 13.75, 13.1, 13.3, 255808,
VASWANI, 20190611, 11.2, 11.8, 10.4, 11.4, 147243,
VBL, 20190611, 943, 950.8, 931, 934.4, 134608,
VEDL, 20190611, 166.1, 169.9, 165.5, 169.35, 9750308,
VENKEYS, 20190611, 1959, 1980.4, 1933, 1943.05, 212109,
VENUSREM, 20190611, 27.9, 28.3, 27, 27.3, 15042,
VESUVIUS, 20190611, 1154.05, 1168.9, 1138.1, 1151.7, 1508,
VETO, 20190611, 67.45, 69.9, 66.85, 68.45, 93349,
VGUARD, 20190611, 242.75, 244.9, 240.75, 242, 501149,
VHL, 20190611, 2052, 2090, 2040, 2075, 159,
VICEROY, 20190611, 2.6, 2.6, 2.4, 2.4, 13161,
VIDHIING, 20190611, 71.8, 72.7, 70.5, 71.2, 16299,
VIJIFIN, 20190611, 0.6, 0.65, 0.55, 0.6, 59427,
VIKASECO, 20190611, 11.7, 11.8, 11.6, 11.7, 463992,
VIKASMCORP, 20190611, 3.5, 3.85, 3.05, 3.8, 677996,
VIMTALABS, 20190611, 185.9, 187.5, 182.5, 185.4, 13167,
VINATIORGA, 20190611, 2085, 2100, 1989.15, 2014.05, 38791,
VINDHYATEL, 20190611, 1407.35, 1410.85, 1381.95, 1398, 4490,
VINYLINDIA, 20190611, 72.35, 72.85, 71.1, 71.65, 4280,
VIPCLOTHNG, 20190611, 16.1, 16.2, 14.85, 15.15, 60416,
VIPIND, 20190611, 464.7, 467.5, 457.05, 459.8, 199256,
VIPULLTD, 20190611, 36.85, 45.85, 35.2, 44.85, 785145,
VISAKAIND, 20190611, 413, 414.95, 405.2, 405.95, 12204,
VISASTEEL, 20190611, 6.7, 6.8, 6.1, 6.4, 7362,
VISESHINFO, 20190611, 0.05, 0.1, 0.05, 0.05, 1556623,
VISHNU, 20190611, 142.05, 145.9, 138, 140.55, 7591,
VIVIDHA, 20190611, 0.45, 0.45, 0.4, 0.4, 170273,
VIVIMEDLAB, 20190611, 19.25, 19.9, 17.8, 18.7, 684215,
VLSFINANCE, 20190611, 57.7, 57.8, 55.7, 57.55, 17222,
VMART, 20190611, 2245.05, 2323.45, 2240.05, 2258.8, 8327,
VOLTAMP, 20190611, 1181.2, 1240, 1180.95, 1230.15, 17153,
VOLTAS, 20190611, 625.9, 625.9, 613.75, 615.95, 1251002,
VRLLOG, 20190611, 287.6, 294, 284.65, 288.25, 20942,
VSSL, 20190611, 94.5, 96.45, 92, 92.8, 11998,
VSTIND, 20190611, 3503.65, 3503.7, 3450, 3478.55, 815,
VSTTILLERS, 20190611, 1244.75, 1270, 1240, 1255.85, 841,
VTL, 20190611, 1088.2, 1130, 1087, 1125.7, 6900,
WABAG, 20190611, 321.9, 326.35, 318, 323, 53537,
WABCOINDIA, 20190611, 6157.1, 6195, 6155, 6175.7, 1496,
WALCHANNAG, 20190611, 92.2, 94.5, 92.2, 92.65, 416832,
WANBURY, 20190611, 17.8, 17.8, 16.55, 17.7, 102,
WEBELSOLAR, 20190611, 34, 36.2, 31.8, 32.2, 241016,
WEIZFOREX, 20190611, 522.5, 523.7, 521.1, 523.1, 1537,
WEIZMANIND, 20190611, 33, 34.9, 33, 33.15, 421,
WELCORP, 20190611, 140.45, 142, 138, 139.3, 189714,
WELENT, 20190611, 126.45, 134, 125.5, 133.4, 294600,
WELINV, 20190611, 147.7, 171, 147.6, 158.05, 691,
WELSPUNIND, 20190611, 55.5, 56, 53.7, 55.1, 4623478,
WENDT, 20190611, 2669.9, 2670, 2600, 2669.65, 276,
WHEELS, 20190611, 835.05, 850, 825, 826.65, 808,
WHIRLPOOL, 20190611, 1579.65, 1583.95, 1550, 1567.95, 33678,
WILLAMAGOR, 20190611, 25, 25.8, 24.5, 24.6, 2133,
WINDMACHIN, 20190611, 39.95, 39.95, 39.95, 39.95, 20621,
WINSOME, 20190611, 0.7, 0.8, 0.7, 0.7, 1859,
WIPRO, 20190611, 297, 299.5, 296.1, 297.7, 7234084,
WOCKPHARMA, 20190611, 379.25, 399, 376.1, 396.75, 1079601,
WONDERLA, 20190611, 295.4, 299.95, 295.4, 295.95, 5827,
WSI, 20190611, 0.85, 0.85, 0.85, 0.85, 20,
WSTCSTPAPR, 20190611, 260, 260, 253.75, 254.8, 40678,
XCHANGING, 20190611, 45.5, 45.95, 45.3, 45.55, 784382,
XELPMOC, 20190611, 67.9, 68.25, 66.75, 67.25, 1611,
XLENERGY, 20190611, 0.7, 0.75, 0.7, 0.7, 5230,
XPROINDIA, 20190611, 34.7, 34.7, 33.3, 33.65, 228,
YESBANK, 20190611, 135, 143.5, 133.75, 139.55, 80946657,
ZEEL, 20190611, 338.7, 349.35, 332.3, 346.2, 8073539,
ZEELEARN, 20190611, 26, 26.6, 25.55, 25.65, 122966,
ZEEMEDIA, 20190611, 13.05, 13.15, 12.6, 12.85, 1645467,
ZENITHBIR, 20190611, 0.55, 0.55, 0.5, 0.5, 30459,
ZENITHEXPO, 20190611, 51.5, 51.5, 51.45, 51.45, 1520,
ZENSARTECH, 20190611, 256, 271.35, 255.3, 260.35, 372716,
ZENTEC, 20190611, 73.75, 78.45, 73.7, 77.55, 202422,
ZICOM, 20190611, 2.05, 2.1, 2, 2, 48058,
ZODIACLOTH, 20190611, 244.9, 250, 237, 237.6, 6775,
ZODJRDMKJ, 20190611, 36.85, 36.85, 33.6, 33.8, 766,
ZUARI, 20190611, 162.1, 163.25, 158.4, 159.85, 13966,
ZUARIGLOB, 20190611, 97.95, 98.6, 95.55, 97.85, 17791,
ZYDUSWELL, 20190611, 1359.05, 1406.85, 1358.8, 1377.5, 13247,