<ticker>,<Tdate>,<open>,<high>,<low>,<close>,<volume>,<oi>

20MICRONS,20170518,40,41.5,40,40.55,65370,42161
3IINFOTECH,20170518,5.05,5.05,4.95,5,1453976,1047157
3MINDIA,20170518,13985,14086.7,13565.1,13667.35,2938,1756
63MOONS,20170518,75.95,76.25,75.15,75.3,26879,17570
8KMILES,20170518,594.4,608,590,598.65,79007,37956
A2ZINFRA,20170518,46.7,47.05,43.8,44.5,854146,505023
AARTIDRUGS,20170518,526.05,539.9,516.4,530.1,8392,4692
AARTIIND,20170518,931.95,939.35,910.05,918.15,31391,18885
AARVEEDEN,20170518,68.95,69,66,67.05,11077,8311
ABAN,20170518,219.9,219.9,215.1,216.55,456772,147349
ABB,20170518,1558,1558,1466.65,1503.95,56582,26757
ABBOTINDIA,20170518,4216,4238,4201,4209.65,976,770
ABFRL,20170518,177.5,178.55,172,173.35,384648,190673
ABIRLANUVO,20170518,1681,1699.8,1625,1639.35,469018,124489
ABMINTLTD,20170518,136,136,136,136,31,0
ACC,20170518,1683.9,1690.7,1664.5,1670.4,189887,42502
ACCELYA,20170518,1412,1425,1396.3,1408.15,1474,847
ACE,20170518,66.8,67.2,64.2,64.6,229364,130199
ADANIENT,20170518,119.9,125.85,118.6,120.35,10312432,1792358
ADANIPORTS,20170518,344.3,359.55,342.2,347.9,3618961,963959
ADANIPOWER,20170518,32.8,32.85,31.7,31.9,9833756,2046350
ADANITRANS,20170518,100.15,103.4,97.05,101.8,3445099,1878994
ADFFOODS,20170518,290,299.5,285.35,293.5,498697,109166
ADHUNIK,20170518,6.4,6.55,6.25,6.3,101641,75919
ADHUNIKIND,20170518,111.35,113.3,110.15,110.4,42258,1007
ADLABS,20170518,84,84.4,79.6,80.6,484449,271357
ADORWELD,20170518,339,339,326.5,327.55,9214,8259
ADSL,20170518,28.6,29,27.75,28,20849,0
ADVANIHOTR,20170518,62.4,62.4,59.5,59.65,5901,4947
ADVENZYMES,20170518,1956,1963,1925,1933.15,42490,19064
AEGISCHEM,20170518,190.65,191.5,186.75,188.85,195895,115484
AFL,20170518,57.5,59,57,57.25,6619,0
AGARIND,20170518,780,790,770,787.6,24467,0
AGCNET,20170518,105.5,123.9,104.1,123.9,229014,69325
AGRITECH,20170518,53,55.25,52.45,52.5,24998,15012
AHLEAST,20170518,293.4,293.4,275.2,277.25,870,441
AHLUCONT,20170518,391.15,396.2,374,385,123378,110501
AHLWEST,20170518,215,221.9,208.5,214.5,814,292
AIAENG,20170518,1482.05,1482.05,1413,1421.25,93728,67503
AICHAMP,20170518,27.5,29.5,27.5,28.2,212,0
AIFL,20170518,399.75,402,391.5,396.9,147044,78794
AJANTPHARM,20170518,1640.25,1663.95,1621.85,1633.4,81511,37544
AJMERA,20170518,230.4,238.4,227.5,232.7,192900,105560
AKSHARCHEM,20170518,910,925,900,906.55,9018,6994
AKSHOPTFBR,20170518,22.3,22.5,21.7,21.75,948537,648059
AKZOINDIA,20170518,1952.05,1973.95,1906,1928.25,18430,13265
ALANKIT,20170518,23.45,24.8,22.95,23.8,261062,149214
ALBERTDAVD,20170518,322.55,326.9,317.05,319.75,811,666
ALBK,20170518,86,86.75,82.8,83.35,6380016,892141
ALCHEM,20170518,18.3,18.7,18,18.2,13663,11482
ALEMBICLTD,20170518,45.5,45.5,43.65,43.8,693984,393721
ALICON,20170518,515,517.95,496,503.8,7172,5559
ALKALI,20170518,73.5,74.45,72.1,72.75,13576,9681
ALKEM,20170518,1890,1930,1883.05,1916.7,23504,12210
ALKYLAMINE,20170518,451,460.95,392,406.35,106762,55707
ALLCARGO,20170518,183,183.7,180.5,181.05,290798,177920
ALLSEC,20170518,367.6,370,358,359.75,14794,10591
ALMONDZ,20170518,18.75,18.75,17.7,17.9,7895,6798
ALOKTEXT,20170518,3.4,3.55,3.35,3.4,3441290,1154579
ALPA,20170518,41.05,42.5,39.6,39.9,18875,0
ALPHAGEO,20170518,995.6,1005,974.95,979.2,24729,16718
ALPSINDUS,20170518,7.25,7.3,7.05,7.15,20960,17337
AMARAJABAT,20170518,932.45,932.45,906,912.1,251893,90560
AMBIKCO,20170518,1333.05,1333.05,1304,1317.65,1152,881
AMBUJACEM,20170518,256.1,256.15,251.1,252.2,1506862,757579
AMDIND,20170518,30.6,31.65,30,30.6,17063,14785
AMRUTANJAN,20170518,715.55,715.6,691.6,694.4,15388,8843
AMTEKAUTO,20170518,38.3,38.45,36.75,36.9,1665725,866023
ANANTRAJ,20170518,68.05,68.8,66,66.25,1650862,674865
ANDHRABANK,20170518,67,67.5,65.35,65.75,3431236,711823
ANDHRACEMT,20170518,9.75,9.9,9.5,9.6,139789,0
ANDHRSUGAR,20170518,316.3,322.4,311.75,315.95,42667,25120
ANGIND,20170518,9.7,10,9.5,9.95,10122,7302
ANIKINDS,20170518,32.1,32.1,30.8,30.8,3992,0
ANKITMETAL,20170518,1.65,1.75,1.65,1.65,35534,35392
ANSALAPI,20170518,30,30,27.25,27.45,817642,564682
ANSALHSG,20170518,32.45,32.45,30.2,30.8,164066,87115
ANTGRAPHIC,20170518,1.5,1.5,1.4,1.45,307235,0
APARINDS,20170518,834.8,845.15,822.6,829.55,12821,8898
APCL,20170518,244.95,244.95,235.5,238,1395,1000
APCOTEXIND,20170518,365.2,366.95,358.2,360.15,7734,5898
APLAPOLLO,20170518,1400,1424.95,1399.7,1400.65,13830,11701
APLLTD,20170518,604,612.45,601.4,604.3,29739,20222
APOLLOHOSP,20170518,1259,1271.45,1246.1,1246.4,7857139,6854017
APOLLOTYRE,20170518,235.1,239.9,230.05,232.65,3965961,1615604
APOLSINHOT,20170518,670,700,670,700,1067,0
APTECHT,20170518,209.1,217.35,204.3,206.5,790994,131325
ARCHIDPLY,20170518,77.3,86.7,76.5,82.2,876962,269354
ARCHIES,20170518,31.8,32.2,31.25,31.55,101342,51654
ARCOTECH,20170518,369.85,377.55,366,367.7,78810,21525
ARIES,20170518,155.1,158.2,152.7,153.55,24280,15990
ARIHANT,20170518,62,62,62,62,461,0
ARIHANTSUP,20170518,164.25,167.25,163,165.2,489171,61624
ARMANFIN,20170518,190.05,194.95,185.05,187.65,21889,14952
AROGRANITE,20170518,74.1,75.2,72.9,73,29812,22554
ARROWGREEN,20170518,466,483,466,469.75,8167,6579
ARROWTEX,20170518,48.75,49.35,47.4,47.7,16980,11755
ARSHIYA,20170518,76.9,76.9,72.15,72.15,84934,0
ARSSINFRA,20170518,72.75,72.8,70.3,71.1,131527,60095
ARVIND,20170518,395.5,400.5,387,388.95,807685,231071
ARVSMART,20170518,125.35,126.2,121,121.5,61836,40366
ASAHIINDIA,20170518,245,245,236.2,237.2,44787,34527
ASAHISONG,20170518,309,311.5,305.1,305.55,5942,4680
ASAL,20170518,67.1,67.95,67.1,67.35,7949,6680
ASHAPURMIN,20170518,67.1,69.7,66.05,66.2,194761,88008
ASHIANA,20170518,222.05,228,219.5,223.25,31482,19882
ASHIMASYN,20170518,21.1,21.8,20.9,21,521443,277190
ASHOKA,20170518,216,216.6,208,209.65,78709,35458
ASHOKLEY,20170518,87.4,88.45,85.4,86.35,9222882,4388166
ASIANHOTNR,20170518,150,150,147.2,147.3,445,230
ASIANPAINT,20170518,1147.15,1159.8,1140,1151.35,702003,436095
ASIANTILES,20170518,383.5,387,374.15,377.9,52392,33085
ASPINWALL,20170518,221.25,229,220,226.9,12771,0
ASSAMCO,20170518,6.8,6.85,6.55,6.6,558437,343433
ASTEC,20170518,574,584,563.2,569.3,25797,18481
ASTRAL,20170518,586.75,598,570.05,576.3,28633,14264
ASTRAMICRO,20170518,137,138.95,133.7,134.75,485794,270866
ASTRAZEN,20170518,974,974,955,958.6,9487,6380
ATFL,20170518,503.5,512,500,508.4,23307,21424
ATLANTA,20170518,114,116.85,114,115.75,319126,153267
ATLASCYCLE,20170518,410.8,414.95,405.45,406.15,2209,0
ATNINTER,20170518,0.2,0.2,0.15,0.15,2341,0
ATUL,20170518,2574.95,2574.95,2515,2522.55,8305,5809
ATULAUTO,20170518,427.7,437.95,427.65,431.45,45085,28017
AURIONPRO,20170518,121,123.6,118.5,119.7,40255,20900
AUROPHARMA,20170518,605,611.5,597.2,601.05,1218488,398160
AUSOMENT,20170518,23.2,26.85,23.2,25,296,227
AUSTRAL,20170518,0.25,0.25,0.2,0.2,60823,50093
AUTOAXLES,20170518,712.85,712.85,681.6,691.5,8867,5436
AUTOIND,20170518,57.4,58,56.1,56.3,28529,19810
AUTOLITIND,20170518,57,57.6,56.25,56.35,3845,3214
AVANTIFEED,20170518,1280,1408,1211.8,1378.9,587113,182586
AVTNPL,20170518,46.4,47,45.1,45.45,158825,98270
AXISBANK,20170518,498,499.1,490.25,492,9227022,5348691
AXISCADES,20170518,155.75,160,152.45,153.95,78046,33401
AXISGOLD,20170518,2551,2580,2551,2575.9,171,143
AYMSYNTEX,20170518,80,80.45,79.05,80,31557,24837
BAFNAPHARM,20170518,28.8,28.8,27.8,28.1,19320,10100
BAGFILMS,20170518,4.7,4.75,4.6,4.65,101498,67991
BAJAJ-AUTO,20170518,3018,3033,2962.05,2973.1,513008,101499
BAJAJCORP,20170518,366.5,367.3,364.5,365.85,24260,14934
BAJAJELEC,20170518,346.95,346.95,331.5,334.1,158652,91087
BAJAJFINSV,20170518,4405,4425,4300.05,4319,163765,60306
BAJAJHIND,20170518,16.1,16.5,15.75,15.85,2221881,1066393
BAJAJHLDNG,20170518,2221,2239.7,2175.55,2200.4,20242,12684
BAJFINANCE,20170518,1299,1343,1296.05,1314.55,1210985,305579
BALAJITELE,20170518,120.95,122.8,116.1,117.6,138328,82357
BALAMINES,20170518,374,374,362.5,364.05,18162,11316
BALKRISHNA,20170518,84,86.05,81.6,82.85,63474,33469
BALKRISIND,20170518,1539,1605.95,1510,1524.35,390052,84783
BALLARPUR,20170518,21.8,22.15,21.2,21.3,3986510,2045488
BALMLAWRIE,20170518,239,241,232.95,234.8,80133,43300
BALPHARMA,20170518,97,97,95.65,96.15,16766,12282
BALRAMCHIN,20170518,165.2,167.1,159.9,160.7,994223,395347
BANARBEADS,20170518,61.7,64.3,61.6,61.75,1400,0
BANARISUG,20170518,1981.55,1981.55,1930.25,1946.6,180,165
BANCOINDIA,20170518,237,239.3,232,232.45,131709,60645
BANG,20170518,44,44.5,43.5,43.75,4295,0
BANKBARODA,20170518,190.75,196.3,185.2,187.45,19870837,3099829
BANKBEES,20170518,2300.2,2302.69,2290.1,2291.38,4575,3388
BANKINDIA,20170518,182.5,185.5,177.3,179.15,3967723,514134
BANSWRAS,20170518,202,205.95,193.45,194.9,29498,24908
BARTRONICS,20170518,17.15,17.3,16.6,16.7,93698,69195
BASF,20170518,1355.95,1371,1352.55,1368.1,10540,6656
BASML,20170518,306.5,309.35,301,301.15,833,650
BATAINDIA,20170518,555.95,557.25,546.4,552.3,737363,288279
BAYERCROP,20170518,4700,4757.4,4640,4655.65,7721,4575
BBL,20170518,1084.7,1089,1045,1049.8,17612,10253
BBTC,20170518,876.95,882.35,864.65,875.15,81501,46743
BEARDSELL,20170518,85.9,85.9,80,83.2,10224,0
BEDMUTHA,20170518,43.6,46,43.05,44.4,137735,70248
BEL,20170518,178,179.5,174.55,174.95,3014570,1638850
BEML,20170518,1380,1382.25,1339.25,1343.25,129342,26744
BEPL,20170518,41.05,41.4,39.55,39.75,1485252,833865
BERGEPAINT,20170518,258.9,259.2,253,254.1,361411,137486
BFINVEST,20170518,170,171,168,168.35,19624,9740
BFUTILITIE,20170518,444,448,430,433,434120,169015
BGLOBAL,20170518,6.9,7.35,6.9,6.9,24966,0
BGRENERGY,20170518,172.5,174.4,166.8,168.8,229318,93362
BHAGERIA,20170518,316,319.95,311.2,312.4,33835,20010
BHAGYANGR,20170518,25.3,25.3,25.3,25.3,4090,0
BHANDARI,20170518,2.7,2.7,2.55,2.6,199416,184460
BHARATFIN,20170518,774,774,720,727.85,3531028,1366360
BHARATFORG,20170518,1113,1118.1,1047.55,1056.45,1112551,461189
BHARATGEAR,20170518,125,126.35,122.1,124.5,11931,6464
BHARATIDIL,20170518,11.2,11.2,10.7,11,99499,87404
BHARATRAS,20170518,2849.95,2854,2785,2800.5,512,298
BHARATWIRE,20170518,102.1,104.55,101,101.35,329607,166506
BHARTIARTL,20170518,373.7,381.6,368.6,370.75,3319974,1625998
BHEL,20170518,169.3,169.9,163.5,164.4,3962356,1142373
BHUSANSTL,20170518,97,102.7,95.65,98.35,3298840,686592
BIGBLOC,20170518,93,95,76.85,89.65,121337,14611
BIL,20170518,580,585.5,571,578.3,13593,1155
BILENERGY,20170518,0.85,0.9,0.85,0.9,3010,3010
BILPOWER,20170518,1.4,1.4,1.35,1.4,3025,3025
BINANIIND,20170518,84.3,84.8,81.55,82.1,63065,50623
BINDALAGRO,20170518,29,29.25,28.25,28.4,62274,31425
BIOCON,20170518,987.1,1010,976.05,988.2,1109621,319168
BIRLACABLE,20170518,44.4,44.9,44,44.05,28009,25968
BIRLACORPN,20170518,770.05,774.9,761.55,771.8,51006,30273
BIRLAMONEY,20170518,55,55.35,53.1,53.7,34631,0
BLBLIMITED,20170518,6.3,6.35,6.3,6.35,250,0
BLISSGVS,20170518,177,184.75,177,179.65,645151,272775
BLKASHYAP,20170518,31.5,32.45,30.55,30.7,511772,349888
BLS,20170518,197.7,207.6,193.15,197.15,409512,350949
BLUEBLENDS,20170518,42.1,42.9,41.5,42.15,8574,4550
BLUECOAST,20170518,151.9,153.9,151.8,153.9,195,195
BLUEDART,20170518,4420,4445.95,4286.55,4341.4,12728,9786
BLUESTARCO,20170518,665.95,669.8,635.1,649.4,193981,174268
BODALCHEM,20170518,163.1,166.9,161.9,163.55,321335,152811
BOMDYEING,20170518,80.85,81.85,78.55,78.95,1156424,538431
BOSCHLTD,20170518,24100,24292.75,22500,23264.25,13498,5412
BPCL,20170518,722.2,727.5,711,714.9,1047741,351569
BPL,20170518,81.45,85.1,77.4,78.75,1728426,352378
BRFL,20170518,142,147.25,138.5,142.05,144884,55702
BRIGADE,20170518,251.5,251.5,242.5,248.15,41818,30131
BRITANNIA,20170518,3685.6,3685.6,3546.1,3555.45,71006,38324
BROOKS,20170518,124.5,127,118.5,119.6,54469,34436
BSE,20170518,1061.6,1088,1051,1080.6,308362,156381
BSELINFRA,20170518,5.5,5.5,5.15,5.25,20641,0
BSL,20170518,79,80.8,78.5,79.1,7999,4845
BSLGOLDETF,20170518,2682,2750,2682,2749,62,50
BSLIMITED,20170518,2,2,1.9,1.95,509915,257055
BSLNIFTY,20170518,99.99,99.99,95.7,96.98,78,55
BURNPUR,20170518,9.3,9.4,9.15,9.2,310509,201322
BUTTERFLY,20170518,180,182.8,178.25,179.25,5699,3610
BVCL,20170518,38.75,38.75,37,37.95,34714,0
BYKE,20170518,200,200.95,194.1,194.75,41374,25633
CADILAHC,20170518,472,481,466.95,469,836447,265633
CAMLINFINE,20170518,90.5,91.7,89.65,89.85,312229,209875
CANBK,20170518,369.9,375.8,365,368.3,3071523,607308
CANDC,20170518,67.3,68,62.4,62.65,199649,0
CANFINHOME,20170518,2725,2762.35,2649,2671.15,107200,32155
CANTABIL,20170518,78.3,79.5,76.6,77.5,5631,2556
CAPF,20170518,720.95,728.85,714.05,720.1,1677203,861904
CAPLIPOINT,20170518,534,574.4,525.05,560.6,734886,83441
CAPTRUST,20170518,393,411,390.25,405.95,4011,2312
CARBORUNIV,20170518,308.7,310.8,298.65,303.25,92505,60007
CAREERP,20170518,113,113.45,108.05,108.65,48253,21434
CARERATING,20170518,1529.95,1535,1481.1,1493.8,28840,19831
CASTEXTECH,20170518,8,8.1,8,8,841036,622534
CASTROLIND,20170518,437.95,440,432.25,433.95,398719,211541
CCCL,20170518,4.6,5,4.6,5,111662,0
CCHHL,20170518,14.8,15.2,14.75,14.85,56260,48894
CCL,20170518,335.25,339.9,335.25,338.05,26572,19062
CEATLTD,20170518,1810,1889.8,1786,1834.8,3005764,236443
CEBBCO,20170518,13.2,13.25,12.9,12.9,119958,114881
CELEBRITY,20170518,16.3,16.3,15.35,15.45,220681,179528
CELESTIAL,20170518,23.55,23.9,23.25,23.35,26062,13911
CENTENKA,20170518,400,400,391.15,392.55,67532,39555
CENTEXT,20170518,5.1,5.35,4.95,5.1,63423,0
CENTRALBK,20170518,118,122,115.5,116.75,899071,249585
CENTUM,20170518,602,613.2,590,601.15,2416,1566
CENTURYPLY,20170518,264,264,253.6,260.35,73215,24816
CENTURYTEX,20170518,1180.1,1188.2,1146.6,1150.35,565042,95889
CERA,20170518,3012,3042.45,2990.05,3006.65,2273,1314
CEREBRAINT,20170518,42.2,43.4,41.8,41.95,580225,474059
CESC,20170518,979,989.75,807.05,830.3,8126251,965121
CGCL,20170518,63.7,63.7,61.35,62.2,30434,22879
CGPOWER,20170518,92.95,93.35,89.85,90.2,2585452,959194
CHAMBLFERT,20170518,120.8,126,116.55,118.15,1508774,358752
CHEMFALKAL,20170518,317,329,312.1,318.45,65583,19106
CHENNPETRO,20170518,392,394.4,383.5,387.1,557769,338482
CHOLAFIN,20170518,1035,1050.65,1026.8,1035,306088,255316
CHROMATIC,20170518,2.85,2.85,2.7,2.7,632376,483152
CIGNITITEC,20170518,272,274.9,245.5,261,1330098,510440
CIMMCO,20170518,89,90.65,87.05,87.8,14952,0
CINELINE,20170518,78.8,79.45,78,78.15,18128,13693
CINEVISTA,20170518,7.4,7.4,7.4,7.4,133,0
CIPLA,20170518,559.3,564.95,556.8,560.1,2155599,1862981
CLEDUCATE,20170518,435,439,435,438.05,5047,4562
CLNINDIA,20170518,620,627.5,596,600.05,53121,38320
CMICABLES,20170518,221.05,225.5,216.6,218.85,50366,35035
CNOVAPETRO,20170518,24.65,26.75,24.55,25.6,14585,3250
COALINDIA,20170518,275,278.4,275,276.45,1619249,780170
COFFEEDAY,20170518,264.5,275.5,262.8,266.5,313100,148497
COLPAL,20170518,987,995.35,975.95,980,394384,194801
COMPINFO,20170518,32.1,33.5,29.65,33.3,284328,99265
COMPUSOFT,20170518,13.7,13.8,13.25,13.6,51536,34267
CONCOR,20170518,1185,1210,1176.15,1195.45,358451,244782
CONSOFINVT,20170518,72.5,72.5,70.5,71.75,6285,4704
CONTROLPR,20170518,276,277.9,269.5,269.8,21739,13167
CORALFINAC,20170518,230,230,225,225,410,0
CORDSCABLE,20170518,90.35,91.3,88.7,89.05,27930,22563
COROMANDEL,20170518,420,436,406,417.9,999827,475843
CORPBANK,20170518,58.75,59.05,57,57.85,487178,247458
COSMOFILMS,20170518,438.95,438.95,426.5,428.75,177471,102736
COUNCODOS,20170518,3.65,3.8,3.5,3.6,18895,13346
COX&KINGS,20170518,228,231.8,220.8,223.25,179743,76884
CPSEETF,20170518,30,30.15,29.71,29.75,1120193,793264
CREATIVEYE,20170518,4.5,4.5,4.4,4.4,2016,2016
CREST,20170518,155,155,146.25,146.25,8819,0
CRISIL,20170518,1873.95,1874,1865,1870.25,28157,26260
CRMFGETF,20170518,2700,2720,2700,2719.1,300,300
CROMPTON,20170518,239.35,241.95,229.5,230.6,503931,332832
CTE,20170518,89.7,89.7,89.7,89.7,1947,1610
CUB,20170518,177.5,177.75,174.1,174.7,276742,187080
CUBEXTUB,20170518,14.5,14.5,13.75,14.5,718,0
CUMMINSIND,20170518,1010,1070,982.05,1054.45,984418,447682
CUPID,20170518,313.3,314,306,308.85,27573,19152
CYBERTECH,20170518,67.9,67.9,66,66.7,36855,27207
CYIENT,20170518,530.85,530.85,513.3,516.55,22115,12601
DAAWAT,20170518,73.6,76.45,71.35,72.35,1554097,578636
DABUR,20170518,277,279,271.45,272.1,1998128,880774
DALMIABHA,20170518,2505,2523.8,2423.45,2444.95,139505,65986
DALMIASUG,20170518,161.95,163,157.35,158.4,127755,72341
DAMODARIND,20170518,93.35,93.35,91.15,91.25,3384,2161
DATAMATICS,20170518,115.05,119.95,114.95,116.75,696155,246474
DBCORP,20170518,370,377.95,361.95,366.65,167221,30019
DBL,20170518,512,529.7,497.05,500.9,1266468,358705
DBREALTY,20170518,47.7,47.85,46.4,46.55,334304,147448
DBSTOCKBRO,20170518,9.65,9.65,9.65,9.65,1,1
DCBBANK,20170518,195.7,200.3,192.4,193.4,3219348,588200
DCM,20170518,149.15,149.95,140.45,142.8,81992,52065
DCMSHRIRAM,20170518,388.05,394.6,380,381.75,127583,52944
DCW,20170518,37,37.3,36.1,36.35,908528,471255
DECCANCE,20170518,1220,1245,1215,1223.05,3350,1683
DEEPAKFERT,20170518,256,256.7,252,252.8,77893,54789
DEEPAKNTR,20170518,143.85,144.6,141.5,142.5,105706,68732
DEEPIND,20170518,317.85,324,315,318.05,292994,246418
DELTACORP,20170518,161,161.5,155,155.95,2045352,1137196
DELTAMAGNT,20170518,41,41,39.4,39.4,570,520
DEN,20170518,101,101.4,96.95,97.1,270873,151850
DENABANK,20170518,38.75,39.2,38.05,38.25,1187129,403570
DENORA,20170518,257.9,259.4,254,256.15,4436,2615
DFMFOODS,20170518,1659.95,1684.25,1600,1611.05,1032,791
DHAMPURSUG,20170518,233.35,241.4,223,224.9,496245,196978
DHANBANK,20170518,41.45,41.75,39.35,39.65,2476877,1415485
DHANUKA,20170518,895,905.8,871,879.35,21233,11616
DHARSUGAR,20170518,28.5,29.05,28.2,28.35,19661,17071
DHFL,20170518,424.95,427.9,416.55,417.95,1639654,534358
DHUNINV,20170518,252,259,250.1,255.35,1152,956
DIAPOWER,20170518,32.5,33.2,31.8,32.15,38160,29167
DICIND,20170518,477.3,478.95,472,474.1,553,383
DIGJAMLTD,20170518,15.2,15.8,14.8,14.95,322906,176035
DISHMAN,20170518,300.25,304.45,297.1,298.85,586942,263410
DISHTV,20170518,100.85,101.85,98.5,100.1,5154297,2233321
DIVISLAB,20170518,616,625.2,610,612.35,599481,226394
DLF,20170518,212,213.9,206.5,207.7,11471530,3113139
DLINKINDIA,20170518,106.8,111.4,105.1,108.95,572393,242437
DMART,20170518,739.95,748,724.5,727.45,698857,293978
DOLLAR,20170518,1660,1660,1631,1649.75,16417,0
DOLPHINOFF,20170518,116,117.8,110.65,112.45,228383,115599
DONEAR,20170518,73,73,70.65,71.15,37425,26304
DPL,20170518,100.8,103.6,96.4,97.65,174780,108334
DPSCLTD,20170518,38.8,39.1,37.9,38.25,61171,54057
DQE,20170518,20.7,20.75,19.5,19.7,9779,0
DREDGECORP,20170518,650.2,661.25,620.15,625.55,117550,34973
DRREDDY,20170518,2695,2719.85,2672.2,2678.95,282411,177774
DSKULKARNI,20170518,59.1,59.1,56.3,56.6,65478,56970
DSSL,20170518,21.5,21.5,21.5,21.5,530,530
DTIL,20170518,306.2,309,305,306.3,4834,3055
DUCON,20170518,39.8,39.8,39.8,39.8,25116,25116
DWARKESH,20170518,476,482.15,441,454.25,606522,138457
DYNAMATECH,20170518,2769.95,2803,2748,2755.65,1244,742
EASTSILK,20170518,2.45,2.45,2.3,2.35,12107,11001
EASUNREYRL,20170518,33,33,32.1,32.95,5062,0
EBANK,20170518,2100.02,2642,2100.02,2230,4,2
ECEIND,20170518,235,238,235,235,193,191
ECLERX,20170518,1323.05,1331.4,1297,1301.2,9479,7918
EDELWEISS,20170518,178.2,185.9,176.2,177.8,2992929,952454
EDL,20170518,45.7,47.1,45.2,45.45,42817,15974
EDUCOMP,20170518,10.1,10.15,9.9,9.9,289818,215021
EICHERMOT,20170518,28900,28998.85,28213,28357.3,30153,15761
EIDPARRY,20170518,326,344.35,326,330.65,528315,219204
EIHAHOTELS,20170518,400,405,395,398.1,824,755
EIHOTEL,20170518,143.45,143.5,140.1,141.2,157238,94981
EIMCOELECO,20170518,555.15,575,546.1,552.85,1671,0
EKC,20170518,34.55,35.7,34.25,35.25,607456,328510
ELAND,20170518,24.5,26.1,24,24.55,71419,38855
ELECON,20170518,61,61.05,59.6,59.9,159600,110875
ELECTCAST,20170518,37.2,37.35,35.6,35.8,423082,283770
ELECTHERM,20170518,196,196,184.05,189.2,2059,1360
ELGIEQUIP,20170518,214,219.5,207.3,209.4,120461,66492
ELGIRUBCO,20170518,53.5,54.4,52.3,52.6,28872,21300
EMAMIINFRA,20170518,92.8,92.8,88,88.55,15172,0
EMAMILTD,20170518,1082,1100,1075.05,1082.95,69861,35946
EMCO,20170518,26.9,27.1,26.55,26.65,170243,121745
EMKAY,20170518,94.6,95.4,89.6,91.35,27721,17752
EMMBI,20170518,164,168,163.5,166.9,28298,26644
ENDURANCE,20170518,792.1,812.05,792.1,803.85,33203,21061
ENERGYDEV,20170518,30.5,30.9,28.5,29.7,260271,222238
ENGINERSIN,20170518,172.5,173.25,166.5,167.35,2818701,1251977
ENIL,20170518,794.25,795.2,789.05,792.25,1725,1542
EON,20170518,73.6,73.65,72.25,72.65,12760,9634
EQ30,20170518,232.5,233,232.5,232.9,25,25
EQUITAS,20170518,164.5,165,161.3,161.75,889864,410483
EROSMEDIA,20170518,233.05,236,226,228.1,519761,230873
ESABINDIA,20170518,633.35,639,620.05,632.4,731,432
ESCORTS,20170518,649,652.05,632.8,635.6,571770,166175
ESL,20170518,5.25,5.4,5.25,5.25,1369952,793993
ESSARSHPNG,20170518,30.05,30.3,29.25,29.75,40057,17780
ESSDEE,20170518,48,50.6,47.55,48.15,9185,0
ESSELPACK,20170518,264,264,252.3,259.45,38436,17858
ESTER,20170518,39.4,40.3,37.95,38.2,256638,96279
EUROCERA,20170518,12.45,12.45,12.45,12.45,15224,0
EUROMULTI,20170518,3,3,2.85,3,25812,0
EUROTEXIND,20170518,49.55,49.55,44,44.4,4015,2491
EVEREADY,20170518,317.25,322.25,316.1,321.3,638184,396100
EVERESTIND,20170518,284.15,287,275.55,277.15,55664,36253
EXCEL,20170518,40.45,40.5,38.5,38.85,49125,33121
EXCELCROP,20170518,1759.95,1795,1750,1779.9,2068,1555
EXCELINDUS,20170518,390,393.35,381.1,387.55,5790,4438
EXIDEIND,20170518,242.05,242.65,237.35,239.85,970233,516311
FACT,20170518,58.8,60.6,55,56.4,442035,162637
FAGBEARING,20170518,4687.95,4688,4530.5,4616.2,1165,874
FAIRCHEM,20170518,500.05,503.95,474,477.65,12160,10209
FCL,20170518,37.5,37.5,36.2,36.9,105493,91573
FCONSUMER,20170518,32.5,33.1,31.9,32.1,2133900,1115087
FCSSOFT,20170518,0.3,0.3,0.2,0.25,1049520,0
FDC,20170518,183.5,185.9,182.1,183.25,22963,18351
FEDDERLOYD,20170518,81.65,81.65,79.4,79.85,79539,54519
FEDERALBNK,20170518,113.95,114.7,110.7,111.1,6190988,2125314
FEL,20170518,31.4,31.4,30.25,30.45,426193,334173
FELDVR,20170518,29.1,29.4,28.6,28.85,6639,4822
FIEMIND,20170518,970,972,948.5,952.25,12875,8591
FILATEX,20170518,138,147,137.6,142.55,373712,226382
FINCABLES,20170518,538,545,536.05,541.5,43646,30280
FINPIPE,20170518,610,615,602.25,604.45,18020,11402
FIRSTWIN,20170518,3,3,3,3,5,0
FLEXITUFF,20170518,163,169.35,156,162.8,6599,4149
FLFL,20170518,310.2,316.45,296,298.45,180502,111212
FMGOETZE,20170518,592.2,593.7,580,586.45,4076,2236
FMNL,20170518,78.25,78.65,76.5,77.4,12166,9026
FORTIS,20170518,204,205.25,195,196.85,2852401,1337328
FOSECOIND,20170518,1388,1438.4,1388,1425.05,878,771
FRETAIL,20170518,308.5,315,289,295.75,441665,265942
FSL,20170518,37.65,37.9,36.75,36.9,4211314,1954127
GABRIEL,20170518,130.85,131.6,129,130.95,198606,109589
GAEL,20170518,133.85,138.5,130,135.55,98629,38667
GAIL,20170518,406.35,409,401.5,404.75,2132140,1405640
GAL,20170518,6.6,7.45,6.6,6.9,1257722,732196
GALLANTT,20170518,42.1,43,41.1,41.4,31030,22404
GALLISPAT,20170518,232,234,228,228.25,41419,38451
GAMMNINFRA,20170518,4.25,4.35,4.1,4.15,676549,432725
GAMMONIND,20170518,10.3,10.5,10.1,10.15,351674,267177
GANDHITUBE,20170518,340.1,345,337.25,338.25,1563,911
GANECOS,20170518,320,320,312.1,313.3,14416,9294
GANESHHOUC,20170518,117.1,120.9,114.5,115.3,191628,109344
GANGOTRI,20170518,0.75,0.75,0.75,0.75,200,200
GARDENSILK,20170518,34.1,35.35,33.7,33.95,47372,35692
GARWALLROP,20170518,800.1,806.2,789.8,790.3,15156,12389
GATI,20170518,137.95,141,135.4,136.7,1134840,271255
GAYAPROJ,20170518,161.7,163.7,156.3,157.85,83623,43583
GDL,20170518,242.8,280,238,251.85,191201,147647
GEECEE,20170518,137.9,139.75,135.25,137.4,22520,12952
GEMINI,20170518,1.75,1.75,1.65,1.65,256,0
GENESYS,20170518,160,172,155.2,157.45,49468,13328
GENUSPAPER,20170518,5.1,5.15,5.05,5.1,69580,45157
GENUSPOWER,20170518,45.25,45.85,44,44.15,201084,149802
GEOJITFSL,20170518,79.5,81.4,75.6,76.8,790915,526223
GEPIL,20170518,650.05,660.2,642,644.05,15156,9016
GESHIP,20170518,415,420.25,410,412,105030,72644
GET&D,20170518,370,378,368,370.15,63066,40747
GHCL,20170518,260,264.1,257.7,259.15,149055,106736
GICHSGFIN,20170518,548.65,554,534,536.85,148820,70911
GILLANDERS,20170518,73.9,75,71,71.8,6821,4939
GILLETTE,20170518,4770,4774.4,4668.05,4703,5649,3421
GINNIFILA,20170518,43,43,41.85,41.95,259346,160152
GIPCL,20170518,108,108,104.5,104.65,103315,66205
GITANJALI,20170518,67.45,68.1,66.35,66.65,251126,119164
GKWLIMITED,20170518,414.8,414.8,410.05,410.05,12,10
GLAXO,20170518,2407.75,2412,2398,2406.6,8869,4825
GLENMARK,20170518,691,696.95,671.95,674.75,3841099,1802268
GLOBALVECT,20170518,108,109,105.7,106.65,12192,10184
GLOBOFFS,20170518,47,47,45.4,45.6,69472,45872
GLOBUSSPR,20170518,66.95,67.9,63.4,66.25,93055,48662
GMBREW,20170518,450.8,450.8,441.4,441.8,12443,8606
GMDCLTD,20170518,129.15,129.9,126.25,126.6,611154,312987
GMRINFRA,20170518,17.15,17.25,16.65,16.75,17050095,5476423
GNA,20170518,220,222.5,218.25,218.8,24128,15061
GNFC,20170518,298.8,300.45,291.25,292.9,319452,161505
GOACARBON,20170518,146.3,146.3,142.6,143.15,62101,27225
GOCLCORP,20170518,434.55,445,425,427.45,5684,3934
GODFRYPHLP,20170518,1257.1,1274.9,1230.35,1240.75,144056,32485
GODREJCP,20170518,1849.95,1849.95,1767.95,1777,518734,313250
GODREJIND,20170518,582,588.85,571.2,574.6,223583,99785
GODREJPROP,20170518,522.9,524.4,511.2,515.65,318208,173529
GOKEX,20170518,82,83.7,78.55,79.15,104409,0
GOKUL,20170518,32.2,32.8,30.85,30.9,152606,86568
GOKULAGRO,20170518,31.85,33.5,30.1,31.55,139696,65247
GOLDBEES,20170518,2598,2637.45,2598,2632.5,31339,16660
GOLDENTOBC,20170518,64.1,69.4,64.1,66,510,0
GOLDIAM,20170518,92,92,88,89.75,29392,16612
GOLDINFRA,20170518,94,101.95,94,96.25,70773,0
GOLDIWIN,20170518,267.5,273,267.15,270.95,5094,3371
GOLDSHARE,20170518,2558.5,2626,2558.5,2605.3,3093,2149
GOLDTECH,20170518,13.8,13.8,13.7,13.7,4746,0
GOODLUCK,20170518,90.7,94.25,90.25,91.25,59849,36623
GPIL,20170518,101.85,103.75,98.1,98.85,73810,40217
GPPL,20170518,157,158,154.6,155.3,124051,70238
GPTINFRA,20170518,245.9,281,244.6,266.5,14648,5344
GRANULES,20170518,148.05,157.25,146,147.45,4755607,1014807
GRAPHITE,20170518,116,116.95,112.8,114.7,105122,50489
GRASIM,20170518,1163,1171.95,1119.2,1130.3,891024,432732
GRAVITA,20170518,81.75,89.3,80.1,84.25,1704214,425179
GREAVESCOT,20170518,159.5,160.4,157.35,158.4,142115,97499
GREENFIRE,20170518,0.8,0.9,0.8,0.9,40162,0
GREENLAM,20170518,650.2,669,650.05,667.3,1265,973
GREENPLY,20170518,290,291.55,281.8,286.35,12345,9332
GREENPOWER,20170518,9.9,9.95,9.6,9.65,309918,216096
GRINDWELL,20170518,383.55,387.5,378.65,385.5,14468,7554
GROBTEA,20170518,325.05,325.05,321,321.1,9,6
GRPLTD,20170518,1719.95,1748,1685.5,1707,279,168
GRUH,20170518,418,418,408,410.25,43336,24209
GSCLCEMENT,20170518,31.45,31.45,30.2,30.5,23687,17633
GSFC,20170518,137,137.3,131.8,132.4,1094254,366735
GSKCONS,20170518,5311,5328.85,5275,5305.05,3691,2895
GSPL,20170518,170.2,174.8,169.5,172.6,667980,529646
GSS,20170518,25,25.95,25,25.2,18046,15812
GTL,20170518,16.2,16.35,16,16,134134,103901
GTLINFRA,20170518,5.45,5.55,5.35,5.45,1934782,932239
GTNIND,20170518,19.9,21.6,19.55,21.05,33877,22879
GTNTEX,20170518,18.2,20,18.1,19.9,35668,0
GTOFFSHORE,20170518,14.9,14.9,14.6,14.7,46942,38306
GUFICBIO,20170518,64.5,77.15,63,73.4,10155808,1151698
GUJALKALI,20170518,465,474,461.5,461.85,64087,36631
GUJAPOLLO,20170518,171,172.4,170.1,172.1,10582,9263
GUJFLUORO,20170518,695,715,682,686.05,147763,117377
GUJGASLTD,20170518,782,791,773,787.85,41589,19581
GUJNRECOKE,20170518,2.45,2.5,2.4,2.4,930340,698523
GUJNREDVR,20170518,2.1,2.1,2,2.05,14795,10873
GULFOILLUB,20170518,765.5,786,765.5,779,10223,6195
GULFPETRO,20170518,91.85,92.35,90.15,90.45,83794,52824
GULPOLY,20170518,89,90.6,88.55,88.85,24958,18876
GVKPIL,20170518,6.2,6.3,6.1,6.1,2375563,1245218
HANUNG,20170518,4.4,4.45,4.25,4.45,26058,23508
HARITASEAT,20170518,719,719,667,677.4,8714,6189
HARRMALAYA,20170518,91.75,92.95,88.8,89.65,55218,30662
HATHWAY,20170518,40.7,43,40.7,41.6,506642,246534
HATSUN,20170518,604,604,588,589.85,16207,10914
HAVELLS,20170518,506.7,506.7,494.55,496.5,873101,339960
HBLPOWER,20170518,45.85,46.05,44.4,44.7,243148,169863
HBSTOCK,20170518,28.95,30.4,27,27.9,133451,80196
HCC,20170518,46,46.7,43.9,44.15,10947972,4338880
HCG,20170518,250,261.95,250,259.85,41816,28460
HCL-INSYS,20170518,53.6,54.4,52.6,52.7,1225125,487849
HCLTECH,20170518,850.85,872.25,844.25,848.4,3658681,2463654
HDFC,20170518,1547,1558.6,1526.5,1537.05,2404372,1837821
HDFCBANK,20170518,1549,1561.5,1548.1,1557.1,776820,518101
HDFCMFGETF,20170518,2650,2688,2650,2680,918,603
HDFCNIFETF,20170518,962.21,962.21,958.42,958.42,63,63
HDFCSENETF,20170518,3116.5,3116.5,3116.5,3116.5,2,2
HDIL,20170518,93.7,94.3,89.6,90.7,16388275,3166776
HEG,20170518,291,299,287,289.1,14212,7329
HEIDELBERG,20170518,131.5,132.35,127,128.25,257833,148350
HERCULES,20170518,161.7,165.8,160.5,161.05,34293,15298
HERITGFOOD,20170518,1160.55,1180.5,1120.1,1134.25,17626,11390
HEROMOTOCO,20170518,3600,3639,3577.05,3592.05,294013,143430
HESTERBIO,20170518,899,900,870,890.55,3554,2609
HEXATRADEX,20170518,20,20.6,19.5,19.8,9068,6504
HEXAWARE,20170518,249.2,261.45,248.1,255.65,1830112,412794
HFCL,20170518,14.6,14.8,14.2,14.3,1616697,922782
HGS,20170518,510,544.9,510,528.2,45023,21912
HIGHGROUND,20170518,24.5,25.75,22.9,23.95,275758,34508
HIKAL,20170518,219.85,220.5,217,217.9,51006,36641
HIL,20170518,831,842,811.8,819.1,10410,6158
HILTON,20170518,24.2,24.3,23.05,23.35,34211,29302
HIMATSEIDE,20170518,355,355,345.5,348.75,61328,41290
HINDALCO,20170518,196,196.7,192.3,194,13959394,7848028
HINDCOMPOS,20170518,2093,2124,2065,2076.2,12629,8200
HINDCOPPER,20170518,68.5,71.95,68.05,68.6,9960547,2358008
HINDDORROL,20170518,6.35,6.35,6.35,6.35,4680,0
HINDMOTORS,20170518,9.3,9.5,9.3,9.3,192979,150252
HINDNATGLS,20170518,106.7,106.7,101,102.95,270,197
HINDOILEXP,20170518,82.65,83.35,79.8,80.25,415811,169114
HINDPETRO,20170518,543.5,543.5,526.55,533.45,2043902,1264831
HINDSYNTEX,20170518,11.45,11.45,11.45,11.45,5,0
HINDUJAFO,20170518,34.85,35.5,33.6,33.95,87275,56698
HINDUJAVEN,20170518,500,500,492,494.75,474,430
HINDUNILVR,20170518,1008,1009,983,990.25,2690943,983594
HINDZINC,20170518,250,250.8,243.4,244.6,2966914,1926932
HIRECT,20170518,98,98.95,94.35,96.9,3624,3032
HISARMETAL,20170518,43.75,44.95,42.9,44.95,4602,2690
HITECHGEAR,20170518,345,350,338,341.25,5163,3072
HITECHPLAS,20170518,203,209,201.2,204,4863,3031
HMVL,20170518,283.45,284.95,275.2,276.55,41375,26276
HOCL,20170518,31.4,31.4,31.4,31.4,96024,0
HONAUT,20170518,11502,11550,11310.05,11395.3,779,628
HONDAPOWER,20170518,1395.05,1410,1373,1376.05,5314,3230
HOTELEELA,20170518,24.75,25.25,23.2,23.55,1095104,552714
HOVS,20170518,290.1,296.95,272.1,276.45,290307,107154
HPL,20170518,140.2,142.05,136,136.75,258961,135178
HSCL,20170518,63,64.9,62.1,64.05,2833179,1374378
HSIL,20170518,340.95,340.95,328,330.75,115764,84218
HTMEDIA,20170518,90,90,85.55,86.25,1253456,661611
HUBTOWN,20170518,158.8,159,150,151.6,187450,161070
IBREALEST,20170518,169.85,174.7,165.3,168.45,18343235,2826678
IBULHSGFIN,20170518,1070,1080.55,1045.15,1053.8,1089742,562472
IBVENTURES,20170518,140.3,145.5,136.25,136.25,3114905,2426803
ICICIBANK,20170518,304.7,312.85,304.7,307.95,25230864,14232284
ICICIPRULI,20170518,411,419.4,410,413.45,394445,286166
ICIL,20170518,194,197.6,192,193.95,1478848,732105
ICRA,20170518,4170.8,4212.1,4151,4161.7,1164,589
ICSA,20170518,2.7,2.8,2.7,2.75,31278,23192
IDBI,20170518,75,75.5,69.05,69.95,15086266,2852529
IDBIGOLD,20170518,2649.9,2649.9,2649.9,2649.9,4,4
IDEA,20170518,86.2,87.95,85.8,87.05,8588960,3654903
IDFC,20170518,62.4,62.6,61.2,61.5,6040654,2475921
IDFCBANK,20170518,63.1,63.25,61.4,61.6,8210507,4416428
IDFNIFTYET,20170518,95.3,95.3,95.3,95.3,27,27
IFBAGRO,20170518,430.1,495,405.6,447.15,49501,22257
IFBIND,20170518,605.6,626.95,603,618.8,34493,20408
IFCI,20170518,31.3,31.6,30.05,30.3,6742336,2285729
IFGLREFRAC,20170518,235,238,229,231.45,14575,10465
IGARASHI,20170518,852.25,869.55,851.25,852.45,9889,6003
IGL,20170518,1019.1,1019.1,999.1,1002.55,168584,62676
IGPL,20170518,403.1,405.9,383.1,387.5,28033,18755
IIFL,20170518,470,485.55,467.9,476.55,114084,62209
IITL,20170518,78,80,78,78,631,621
IL&FSENGG,20170518,54.85,55.25,53.25,53.6,118325,75716
IL&FSTRANS,20170518,111.2,112.8,108.1,108.45,437878,309847
IMFA,20170518,519,527,492.85,492.85,257989,125974
IMPAL,20170518,820.2,820.2,812,813.8,404,375
IMPEXFERRO,20170518,1.65,1.7,1.6,1.7,43241,31201
INDBANK,20170518,18,18,17.25,17.35,80927,57582
INDHOTEL,20170518,141.5,145.5,137.3,138.5,696700,396869
INDIACEM,20170518,215.4,216.2,204.4,205.55,3778533,828073
INDIAGLYCO,20170518,190,194.4,186.2,186.8,182893,79664
INDIANB,20170518,354,359,349.4,352.3,715427,189205
INDIANCARD,20170518,198.05,199.9,197,198.95,2033,1322
INDIANHUME,20170518,437.9,449.4,431,435.1,107685,69642
INDIGO,20170518,1102,1107.2,1090,1098.2,275561,165944
INDLMETER,20170518,112.2,113.5,111.5,112.4,6634,5523
INDNIPPON,20170518,650,685,645.25,658.55,10169,5342
INDOCO,20170518,217.25,217.25,210,210.75,34700,26288
INDORAMA,20170518,38.3,38.3,36.8,36.95,41082,28529
INDOSOLAR,20170518,11,12.1,10.5,10.95,16602033,4171090
INDOTECH,20170518,219.75,219.75,203.4,205.6,28945,18093
INDOTHAI,20170518,33.1,34.9,33.1,33.95,23576,13082
INDOWIND,20170518,4.7,4.7,4.5,4.6,19983,0
INDRAMEDCO,20170518,55.9,56.65,55.6,55.95,99671,62981
INDSWFTLAB,20170518,42.7,43.65,41.85,42.2,15571,7145
INDSWFTLTD,20170518,7.95,7.95,7.6,7.65,7567,0
INDTERRAIN,20170518,199,199,191.05,194.95,124571,109116
INDUSINDBK,20170518,1422,1422,1388,1406.6,640858,364327
INEOSSTYRO,20170518,758.25,773.85,755,768,23983,14039
INFIBEAM,20170518,992,1013,990.3,1004.95,487403,98811
INFINITE,20170518,231,231,222.95,225.65,9302,5454
INFRABEES,20170518,331.83,333.28,330,330.2,369,369
INFRATEL,20170518,388.4,388.85,377,378.9,2014628,1025637
INFY,20170518,943,973.9,942.85,961.75,4028924,2309450
INGERRAND,20170518,866,884.45,850.5,857.3,16292,8957
INOXLEISUR,20170518,285.85,288,280.7,283.75,104570,52309
INOXWIND,20170518,157.5,160.5,156,157.15,832307,324231
INSECTICID,20170518,681,681,655.05,661.8,17073,4543
INTELLECT,20170518,123.7,123.7,119,119.65,348984,220129
INTENTECH,20170518,128,130,123,125.85,35988,27523
INVENTURE,20170518,12.85,13.15,12.3,12.45,12849,10392
IOB,20170518,28.7,29,27.4,27.75,5768930,3857733
IOC,20170518,444.3,445.75,439.15,439.9,2724845,1781119
IOLCP,20170518,63,64.15,62.1,62.65,23028,12277
IPAPPM,20170518,335,335,321.25,324.6,26617,18153
IPCALAB,20170518,546,546,522.55,525.1,94648,62461
IRB,20170518,254.5,256.45,241.4,242.85,2422303,583217
ISFT,20170518,357.1,364.65,342.1,353.65,13908,7869
ISMTLTD,20170518,13.4,13.4,12.7,12.75,38143,32284
ITC,20170518,278,281.05,277.05,277.9,7924261,5434449
ITDC,20170518,621.8,624,601.5,604.65,37216,16716
ITDCEM,20170518,169.25,175,169.25,174.2,109340,72922
ITI,20170518,92.2,93.9,84.7,86.75,1151804,559816
IVC,20170518,17.9,18.25,17.4,17.55,1541188,837664
IVP,20170518,161.9,161.9,155,156.2,6615,4896
IVRCLINFRA,20170518,4.95,5,4.8,4.9,476369,264986
IVZINGOLD,20170518,2689.95,2691.05,2689.95,2691,80,76
IVZINNIFTY,20170518,870,870,841.37,870,46,40
IZMO,20170518,55.25,59.6,53.8,58.2,210979,117249
J&KBANK,20170518,86,87.2,83.7,84.95,894155,519868
JAGRAN,20170518,191.95,194,180,185.95,116269,47661
JAGSNPHARM,20170518,45,45,43.8,43.9,20398,12872
JAIBALAJI,20170518,19.85,20.3,19.5,19.5,91227,84556
JAICORPLTD,20170518,85.9,86.1,82.1,82.55,907999,344466
JAIHINDPRO,20170518,6.3,6.3,6.05,6.05,2201,2001
JAINSTUDIO,20170518,4.7,4.7,4.7,4.7,500,0
JAMNAAUTO,20170518,237.5,240.45,231.95,233.15,49869,30265
JAYAGROGN,20170518,969,971.7,941.15,948.85,32913,17919
JAYBARMARU,20170518,632.2,637.1,622,628.2,31336,11242
JAYNECOIND,20170518,9.3,9.6,9.15,9.35,63036,48582
JAYSREETEA,20170518,102.65,102.65,99.5,100.1,79877,49112
JBCHEPHARM,20170518,350.95,353,345.5,346.65,59580,43030
JBFIND,20170518,288,294.9,283.1,285.9,194316,107886
JBMA,20170518,279.8,286.9,279.8,281.35,42517,21719
JCHAC,20170518,1858,1860,1768.05,1792.4,14421,6691
JENSONICOL,20170518,9.35,9.45,9.1,9.3,82132,0
JETAIRWAYS,20170518,525.15,538.6,517.5,522.7,1701102,309608
JHS,20170518,47.95,48.2,47.25,47.4,27212,0
JINDALPHOT,20170518,84,87,84,85.95,1624,0
JINDALPOLY,20170518,420.55,429.95,416,417.6,115384,53908
JINDALSAW,20170518,79.9,80.25,78.45,78.9,363882,197285
JINDALSTEL,20170518,114.7,115.8,112.6,113.3,6952070,1894268
JINDCOT,20170518,13.4,13.8,13,13.4,9261,6716
JINDRILL,20170518,168.85,169.45,167,167.85,34231,22033
JINDWORLD,20170518,414.8,419.55,385.5,392.25,8729,4054
JISLDVREQS,20170518,64,64.45,61,62.2,73832,52262
JISLJALEQS,20170518,96.5,97.15,93.5,93.8,5143422,2425198
JITFINFRA,20170518,61,63.4,60,61.75,5566,0
JKCEMENT,20170518,1100,1128.65,1086.2,1103.8,23520,10399
JKIL,20170518,310.6,314.45,306.75,312.75,145455,62458
JKLAKSHMI,20170518,491.7,504,472,478.95,493737,243734
JKPAPER,20170518,114.7,115,109.1,109.85,552629,336732
JKTYRE,20170518,176,183.4,173.2,174.8,3530383,1416943
JMA,20170518,236.05,236.05,220.1,232,2314,1819
JMCPROJECT,20170518,287,287,273,275.45,25088,15900
JMFINANCIL,20170518,116,117.8,114.35,114.9,542864,355647
JMTAUTOLTD,20170518,9.05,9.25,8.5,8.6,1855138,945655
JOCIL,20170518,171.05,174.9,170,170.15,5145,3896
JPASSOCIAT,20170518,12.45,13.9,12.2,12.95,141369590,27727617
JPINFRATEC,20170518,13.6,14.9,13.45,13.8,5881320,2073010
JPOLYINVST,20170518,94.7,94.7,89.1,90.8,2359,1625
JPPOWER,20170518,4.6,4.95,4.45,4.65,8915152,2562629
JSL,20170518,73.45,74.2,71,71.75,442240,262674
JSLHISAR,20170518,140.9,140.9,135.05,135.95,123837,62801
JSWENERGY,20170518,67.5,68.35,64.85,65.2,7732331,3624362
JSWHL,20170518,1630,1656,1612,1638,6764,4699
JSWSTEEL,20170518,206,209,188.15,191.4,21476119,4226006
JUBILANT,20170518,753.85,755.3,725,727.5,404700,173188
JUBLFOOD,20170518,1039.7,1049.15,1012.2,1019.35,381432,40599
JUBLINDS,20170518,300.9,302.05,293.1,294.75,27806,11849
JUNIORBEES,20170518,270.8,270.8,266.2,266.59,7791,6150
JUSTDIAL,20170518,522,534.9,510.35,513.95,1938950,214294
JVLAGRO,20170518,19.05,19.8,18.95,19.5,124244,89853
JYOTHYLAB,20170518,378,397.95,374.1,377.15,197453,58094
JYOTISTRUC,20170518,8.95,9.3,8.95,9,232170,146038
KABRAEXTRU,20170518,118.5,120.8,115.5,118,23348,11318
KAJARIACER,20170518,680,694,665.35,685.25,181232,101015
KAKATCEM,20170518,425.8,434,420,421.2,77840,29681
KALPATPOWR,20170518,353.8,354.8,346,349,48820,29063
KALYANIFRG,20170518,315,324.95,311.4,324.95,532,0
KAMATHOTEL,20170518,51.4,52.4,49.5,49.85,442994,280120
KAMDHENU,20170518,107,107.95,105.25,106.7,56515,40157
KANANIIND,20170518,13.65,13.9,13.4,13.75,7084,6543
KANORICHEM,20170518,75,76,73,73.4,47166,28521
KANSAINER,20170518,424.5,428.8,415,420,44852,27714
KARMAENG,20170518,44.7,45.9,43.35,44.5,3580,2429
KARURVYSYA,20170518,116.5,117,112.1,116.15,5013154,1901464
KAUSHALYA,20170518,3.45,3.6,3.3,3.45,26256,16876
KAVVERITEL,20170518,12.9,12.9,12.5,12.75,577,561
KAYA,20170518,1029.95,1099,989.25,1046.5,82611,24342
KCP,20170518,131.65,134.2,128.6,132.05,272101,173358
KCPSUGIND,20170518,34.4,34.75,33.65,33.9,146899,71942
KDDL,20170518,188.8,194,180.3,192.45,10134,5024
KEC,20170518,243,246,234.9,236.25,643702,307770
KECL,20170518,49.95,49.95,47.15,47.95,451745,265236
KEI,20170518,218.2,223.2,216.55,220,178146,100826
KELLTONTEC,20170518,121,123.05,118.1,120.1,40058,21995
KERNEX,20170518,47.5,47.8,45.4,46.9,30568,0
KESARENT,20170518,60,64.45,58.1,59.15,5262,3297
KESORAMIND,20170518,152.3,152.35,147,147.25,477245,317705
KEYCORPSER,20170518,36.8,36.8,36.8,36.8,400,400
KGL,20170518,1.25,1.3,1.25,1.25,438972,435026
KHAITANELE,20170518,28.25,29.7,28.25,29.4,387,0
KHAITANLTD,20170518,19,19,19,19,1,0
KHANDSE,20170518,17,17.5,16.2,16.55,1553,1550
KICL,20170518,1837.85,1837.85,1795,1799.9,6533,6471
KILITCH,20170518,61.05,63.9,61.05,62.95,10182,0
KINGFA,20170518,793.55,813,774.1,793.25,6016,3200
KIOCL,20170518,31.1,31.1,31.1,31.1,1,1
KIRIINDUS,20170518,277.6,277.6,270,270.5,209060,164003
KIRLOSBROS,20170518,269,280,267.15,268.75,170936,79728
KIRLOSENG,20170518,392.1,396.85,385,394.9,16483,10162
KIRLOSIND,20170518,1202.7,1239.85,1177.05,1182.95,1488,1057
KITEX,20170518,398.1,401.45,395,399.5,49156,29986
KKCL,20170518,1742.2,1742.2,1711,1717.7,607,394
KMSUGAR,20170518,24.85,24.9,24.2,24.3,132519,76788
KNRCON,20170518,211,212,206.6,207.8,50158,38460
KOHINOOR,20170518,85.25,86.75,81,81.7,753971,249442
KOKUYOCMLN,20170518,100.05,101.85,97.65,98.95,172799,80644
KOLTEPATIL,20170518,179.7,181.85,177.9,179.05,175476,65513
KOPRAN,20170518,93.95,93.95,90.75,91.45,353865,201384
KOTAKBANK,20170518,947.95,952.9,935.1,942.85,5827141,5226290
KOTAKBKETF,20170518,231.11,232.17,230.45,230.7,4187,4131
KOTAKGOLD,20170518,255,257.8,253.3,256.9,26423,14952
KOTAKNIFTY,20170518,934.6,950.67,915.5,945.67,4708,2405
KOTAKNV20,20170518,41.6,41.6,41.5,41.55,200,200
KOTAKPSUBK,20170518,376,380.99,372.55,374.49,1494,813
KOTARISUG,20170518,13.35,14.4,13.35,13.75,29580,23304
KOTHARIPET,20170518,28,28.2,27.2,27.3,135843,85271
KOTHARIPRO,20170518,210,211,201.8,203.05,23598,13517
KPIT,20170518,128.1,130.8,127.3,127.95,937193,337043
KPRMILL,20170518,760,765,742.4,756.1,23759,15386
KRBL,20170518,434.85,443.9,424,426.45,177937,79555
KREBSBIO,20170518,91,97.85,91,96.55,244,0
KRIDHANINF,20170518,54.5,59.5,54.5,58.8,10522,0
KSBPUMPS,20170518,684.95,686,673.25,680,2996,2225
KSCL,20170518,528.3,544,526.15,533.3,850876,356603
KSERASERA,20170518,0.2,0.2,0.1,0.15,1363506,0
KSK,20170518,10.15,10.85,10.15,10.85,615330,0
KSL,20170518,411.1,430.45,410.1,418.7,711477,224741
KTIL,20170518,203,203.5,200.4,201.85,3102,1644
KTKBANK,20170518,168.95,170.65,165.25,166.4,3406212,966918
KWALITY,20170518,147,147.5,142.4,142.9,636134,211273
L&TFH,20170518,131.8,132.45,128,129,2495524,1226371
LAKPRE,20170518,43.75,43.75,41.05,41.2,708,600
LAKSHMIEFL,20170518,51.6,52.75,48.9,49.4,335757,138471
LAKSHVILAS,20170518,187.1,190.6,185.4,186.2,631796,372920
LALPATHLAB,20170518,908,919.35,903.05,909.75,37707,24836
LAMBODHARA,20170518,80.65,80.9,77.85,78.4,12935,9173
LAOPALA,20170518,520,543.95,513.55,530.55,24728,11881
LAURUSLABS,20170518,574.9,593.9,551,559.65,257416,123978
LAXMIMACH,20170518,4599.95,4624.8,4515.1,4544.45,4500,2776
LCCINFOTEC,20170518,0.2,0.25,0.2,0.25,13000,0
LFIC,20170518,71.45,71.45,71.45,71.45,271,0
LGBBROSLTD,20170518,699.95,710,678,686.65,26951,18995
LGBFORGE,20170518,5.95,6.1,5.95,6,27625,0
LIBERTSHOE,20170518,184.85,186,177.1,179.45,123460,47975
LICHSGFIN,20170518,683.5,687.8,671.7,675.15,1143626,697750
LICNETFGSC,20170518,16.6,16.6,16.31,16.31,1462,1462
LICNETFN50,20170518,96.4,96.4,95.05,95.05,32,31
LICNFNHGP,20170518,101.25,101.45,90.15,95,63,10
LINCOLN,20170518,222.1,225.25,222,223.4,22125,13505
LINCPEN,20170518,289,289.8,275.5,280.5,2990,2030
LINDEINDIA,20170518,443.05,444.95,439,439.6,23174,16405
LIQUIDBEES,20170518,1000,1000.01,999.99,1000,760307,624061
LITL,20170518,3.2,3.4,3.1,3.3,4288111,1828520
LLOYDELENG,20170518,248,249.7,243.65,245.1,143260,90075
LML,20170518,11.5,11.75,11.4,11.5,136619,87209
LOKESHMACH,20170518,100.6,102.65,96,96.3,75634,41205
LOTUSEYE,20170518,32.2,32.65,31.05,31.55,26416,23331
LOVABLE,20170518,251.9,252,245,247.05,38758,22608
LPDC,20170518,3.5,3.6,3.5,3.55,3413,3413
LSIL,20170518,2,2,1.9,1.9,154468,102235
LT,20170518,1739.65,1750.1,1716.4,1722.6,1437220,915874
LTI,20170518,767.3,785.7,766,776.65,58734,39672
LTTS,20170518,764.6,764.85,760,762.2,8635,6700
LUMAXIND,20170518,1446.9,1550,1423.9,1462.45,23586,11110
LUMAXTECH,20170518,502,507.4,490.1,492.35,11851,6297
LUPIN,20170518,1290,1322.35,1284.25,1305.85,1137197,633977
LUXIND,20170518,815.2,835,815.2,820.05,5656,4032
LYCOS,20170518,7.05,7.05,6.6,6.65,339687,0
LYKALABS,20170518,49.95,50.1,48.8,49.1,39023,28228
LYPSAGEMS,20170518,66.9,67.5,65.6,66.45,68674,2507
M&M,20170518,1369,1372,1347.5,1352.85,1217846,1043736
M&MFIN,20170518,331.5,331.5,316.9,318.9,1382437,692160
M100,20170518,19.09,19.1,18.78,18.87,14473,12971
M50,20170518,91.25,91.25,88,89,22237,11539
MAANALU,20170518,124.8,127.65,121.1,122.75,7469,5254
MADHAV,20170518,70.5,70.5,65.15,67.65,53578,32574
MADHUCON,20170518,58.55,61,56.5,57.35,238773,128720
MADRASFERT,20170518,24.25,25.5,23.8,24,50909,0
MAGMA,20170518,128.15,132.75,123.55,124.75,670965,499302
MAGNUM,20170518,3.7,3.8,3.65,3.65,4175,4171
MAHABANK,20170518,33.75,33.75,33,33.15,188262,106640
MAHASTEEL,20170518,81.3,81.3,78.1,78.4,33680,20604
MAHINDCIE,20170518,242,246.6,240.5,243.8,161105,94288
MAHLIFE,20170518,450,453.95,442.1,443.85,38935,25419
MAHSCOOTER,20170518,2087.45,2088,2055.2,2066.65,1132,617
MAHSEAMLES,20170518,344,346.9,339.6,341.35,17570,10024
MAITHANALL,20170518,443.5,443.9,428.2,431.35,86497,45173
MAJESCO,20170518,348,351,341,343.2,103223,48438
MALUPAPER,20170518,32.9,33,31.5,32,3614,2953
MANAKALUCO,20170518,7.05,7.05,6.7,7,7394,0
MANAKCOAT,20170518,10.35,11.35,9.4,10,77267,35322
MANAKINDST,20170518,40,40.5,39.75,39.8,46602,0
MANAKSIA,20170518,79.5,79.5,74.45,76.1,44038,28022
MANAKSTEEL,20170518,20.6,20.75,19.7,19.8,110933,79655
MANALIPETC,20170518,38.55,38.75,37.1,37.4,716628,397875
MANAPPURAM,20170518,91.9,92.6,90.5,90.7,2260648,1556088
MANDHANA,20170518,20.5,20.85,20,20.15,36990,30147
MANGALAM,20170518,181,183.1,178.8,179.8,59231,34870
MANGCHEFER,20170518,74,75.8,70.75,74.25,202620,94803
MANGLMCEM,20170518,358,359.55,343,349.8,51533,21761
MANGTIMBER,20170518,30.6,32.4,30.6,31.2,208259,114653
MANINDS,20170518,52,52.85,50.5,50.8,755300,463580
MANINFRA,20170518,60.5,61,56.1,57.05,1044094,569568
MANPASAND,20170518,782,813.95,775.05,795.2,185100,87384
MANUGRAPH,20170518,54.05,58.6,54.05,56.2,86723,54330
MARALOVER,20170518,49.25,50.2,48.4,49.4,75510,39816
MARATHON,20170518,340,340,320,321.2,7630,4395
MARICO,20170518,307,311,304.95,305.6,875749,611239
MARKSANS,20170518,50.4,50.9,49,49.3,1550732,910562
MARUTI,20170518,6918.3,6948,6814.45,6831.05,406814,188907
MASTEK,20170518,316.2,327.8,310.5,312.3,353680,110580
MAWANASUG,20170518,92,94.25,91.1,91.3,346029,180533
MAXINDIA,20170518,149,155,149,152.2,107265,66381
MAXVIL,20170518,93.2,93.2,90.3,90.65,180766,106690
MAYURUNIQ,20170518,378.5,388.95,378,387,13841,9197
MAZDA,20170518,337.5,343.05,335.15,337.25,7086,4214
MBECL,20170518,44.8,44.85,42.75,43.1,159740,136273
MBLINFRA,20170518,39.35,39.35,37.9,38.05,149481,109994
MCDHOLDING,20170518,43.9,44.45,42.55,42.75,39148,24981
MCDOWELL-N,20170518,2114,2115,2036.1,2045.2,449462,214427
MCLEODRUSS,20170518,180.05,180.85,175.35,175.9,184716,130082
MCX,20170518,1061,1068,996.6,1003.55,625823,393583
MEGASOFT,20170518,19.9,20,19.5,19.55,129842,87978
MEGH,20170518,41.4,41.4,40.05,40.25,780034,505940
MENONBE,20170518,73.15,73.95,72.3,72.65,19720,15379
MEP,20170518,66.5,66.95,63.55,65.15,468320,234475
MERCATOR,20170518,45.8,45.85,42.85,43.3,1412643,874441
MERCK,20170518,1072.1,1085.95,1066,1071.35,21997,16928
METALFORGE,20170518,53.9,54.8,52.9,53.25,181549,100377
METKORE,20170518,2.95,3,2.85,3,24971,0
MFSL,20170518,668,673.5,649.65,652.95,560912,291235
MGL,20170518,1002,1008.75,973,978.05,149532,81840
MHRIL,20170518,478,487.25,463.3,465.1,89546,49999
MIC,20170518,13.1,13.15,12.65,12.75,1279238,682797
MIDCAPIWIN,20170518,65,76.55,64.25,64.25,7794,3539
MINDACORP,20170518,115.5,115.5,113.1,114.3,129711,91923
MINDAIND,20170518,556.95,558,542.2,545.25,90333,47989
MINDTECK,20170518,82.1,84.5,82,82.5,12298,3393
MINDTREE,20170518,502,516.75,486,492.9,852336,170919
MIRCELECTR,20170518,13.75,13.75,13.35,13.4,195815,129626
MIRZAINT,20170518,142.5,147.9,141.95,142.9,1360352,394098
MMFL,20170518,644.9,649,622.05,629.8,5694,3968
MMTC,20170518,64.2,66.5,63.6,64.05,1470793,390696
MOHITIND,20170518,44.15,45.55,42.9,43.25,78793,23308
MOIL,20170518,329.8,329.8,321.15,322.15,173791,104615
MOLDTECH,20170518,54,54.7,53.25,54.1,26958,22580
MOLDTKPAC,20170518,293.5,302,290.1,297.15,91369,56946
MONNETISPA,20170518,42.75,42.8,41,41.3,557172,249937
MONSANTO,20170518,2840,2895,2789.95,2802.4,21111,7775
MONTECARLO,20170518,460.25,465,445.2,449.35,18211,8823
MORARJEE,20170518,56.95,56.95,54,54.25,55024,38831
MOREPENLAB,20170518,22.35,22.35,21.5,21.7,1070945,475871
MOSERBAER,20170518,6.15,6.2,6,6,553836,348474
MOTHERSUMI,20170518,410.1,415.9,404.75,408.7,1442995,665508
MOTILALOFS,20170518,1092,1122,1070,1084.1,285230,201014
MOTOGENFIN,20170518,30.6,30.6,29,30.6,527,0
MPHASIS,20170518,582,584.9,571.5,573.1,51855,39533
MPSLTD,20170518,641.45,641.45,634.05,637.15,19701,14503
MRF,20170518,67750,69188,66640.1,66960.4,21701,5378
MRO-TEK,20170518,49.5,51,48.1,49.25,5037,2963
MRPL,20170518,139.7,142.8,135,136.1,10309477,2073114
MSPL,20170518,14.55,16,14.5,16,91031,54805
MTEDUCARE,20170518,71,71.7,69.4,69.6,172079,119557
MTNL,20170518,23.7,23.8,23,23.05,1032927,559892
MUKANDENGG,20170518,66.3,66.4,63.55,64.5,65115,24350
MUKANDLTD,20170518,82,82,77.7,78.65,179102,128999
MUKTAARTS,20170518,95.2,97,94,94.5,41235,19720
MUNJALAU,20170518,108.95,108.95,104.8,105.2,130884,73159
MUNJALSHOW,20170518,207,207,201.85,203.4,28062,16615
MURUDCERA,20170518,41.65,44.05,41.65,43.6,19601,0
MUTHOOTCAP,20170518,453.15,459.95,444.55,455.8,28967,19267
MUTHOOTFIN,20170518,393,395.45,375.1,379.2,646434,238171
MVL,20170518,0.7,0.7,0.6,0.6,292901,254794
N100,20170518,370,378.75,370,374.27,2305,2223
NAGAAGRI,20170518,27.3,29,27.3,28.3,26662,24314
NAGAFERT,20170518,17.75,18.1,17.05,17.25,415679,287960
NAGAROIL,20170518,4.8,4.8,4.7,4.7,63217,46408
NAGREEKCAP,20170518,19,19,18.2,19,1830,1685
NAGREEKEXP,20170518,37.55,37.55,35.7,36.4,3507,3225
NAHARCAP,20170518,110.05,111.25,110.05,110.1,1605,1605
NAHARINDUS,20170518,137.85,139.95,137.25,138.15,29921,24765
NAHARPOLY,20170518,62,62.5,61.15,61.35,5611,4948
NAHARSPING,20170518,143,144,138.05,139,44895,17760
NAKODA,20170518,0.35,0.4,0.35,0.35,43586,0
NATCOPHARM,20170518,951,960,925.05,936,201255,97500
NATHBIOGEN,20170518,221.45,234.5,220,223.4,263651,90504
NATIONALUM,20170518,67.35,68.2,66.2,66.45,970067,605089
NATNLSTEEL,20170518,27.5,27.5,26,26.1,18742,0
NAUKRI,20170518,861,877.6,855.1,871.4,16414,8281
NAVINFLUOR,20170518,3001,3029,2970,2995.5,6926,3608
NAVKARCORP,20170518,231.1,236,230.2,231.55,28412,16971
NAVNETEDUL,20170518,165.9,166,162,162.45,64019,47324
NBCC,20170518,197,199.25,193.5,194.2,786742,398233
NBIFIN,20170518,4195,4195,4010,4050,150,0
NBVENTURES,20170518,139.65,143.5,137.1,140.45,239414,136196
NCC,20170518,99.8,100.85,96.55,97,4163676,1196998
NCLIND,20170518,224.8,225.5,217,218.4,145128,73374
NDGL,20170518,426,442,415.05,438.9,834,680
NDL,20170518,133.5,134.6,130.5,131.1,119771,75423
NDTV,20170518,67.9,69.45,66.55,66.75,286998,115992
NECCLTD,20170518,48.6,48.85,47.1,47.35,101639,41538
NECLIFE,20170518,37.8,38.1,36.55,36.75,708923,366207
NELCAST,20170518,63,63.3,60.8,61.25,58268,39670
NELCO,20170518,82.3,82.75,81,81.15,44988,23439
NESCO,20170518,2580,2620,2550.05,2563.65,5805,3705
NESTLEIND,20170518,6510.05,6584,6504,6529.45,58301,49121
NET4,20170518,1.75,1.75,1.75,1.75,5603,0
NETWORK18,20170518,51.75,52.85,48.85,49.25,1453188,710368
NEULANDLAB,20170518,1380,1464,1378.1,1442.7,43106,25120
NEXTMEDIA,20170518,21.25,21.9,20.65,21.05,58210,0
NFL,20170518,87,87.7,83,84.3,490454,203032
NH,20170518,298.95,309,298.75,299.75,44593,22680
NHPC,20170518,30.85,30.95,30.3,30.4,1775684,842787
NIBL,20170518,40.55,40.65,38.55,39.2,27680,22033
NICCO,20170518,0.5,0.5,0.45,0.45,18474,0
NIF100IWIN,20170518,103.25,103.25,100,102,935,833
NIFTYBEES,20170518,970,970,961.1,962.33,58475,39870
NIFTYIWIN,20170518,97,97,95.83,95.94,21739,14103
NIITLTD,20170518,87.25,91.25,86.8,87.3,2032547,590344
NIITTECH,20170518,517.75,533.5,511,513.5,544886,130719
NILAINFRA,20170518,17.5,17.75,17.1,17.45,424299,291408
NILKAMAL,20170518,2053.7,2058.75,1968.8,1998.15,37825,10151
NIPPOBATRY,20170518,920,924.95,910,911.15,504,399
NITCO,20170518,68.5,70,66.75,67.2,134904,82227
NITESHEST,20170518,10.3,10.4,9.95,10.05,188339,134087
NITINFIRE,20170518,21.2,21.85,21.2,21.55,411989,259804
NITINSPIN,20170518,128,129.4,125,125.6,74781,43423
NKIND,20170518,41.5,41.5,41.5,41.5,1149,1149
NLCINDIA,20170518,105,107.3,103.7,104.05,116541,44984
NMDC,20170518,127,127.5,123.7,124.2,1652525,774952
NOCIL,20170518,103.2,106.35,102.7,103.4,859404,419865
NOIDATOLL,20170518,11.85,11.9,11.75,11.8,73969,56353
NORBTEAEXP,20170518,6.4,6.4,6.4,6.4,100,100
NRAIL,20170518,321,336,320,326,41436,29342
NRBBEARING,20170518,118,118.3,115.7,116.05,28715,24726
NSIL,20170518,908.3,928,905,909.3,312,271
NTL,20170518,4.7,4.95,4.6,4.85,30845,27012
NTPC,20170518,158,159.35,157.3,157.8,5154286,4286430
NUCLEUS,20170518,334.65,339.9,331.25,335.25,64421,37517
NUTEK,20170518,0.65,0.7,0.65,0.7,155823,117199
NV20IWIN,20170518,41.14,41.14,41.14,41.14,116,116
OBEROIRLTY,20170518,396.7,397.55,387,388.75,74648,48027
OCCL,20170518,940.05,966,934,950.8,3980,2077
OCL,20170518,1231.4,1231.4,1198.5,1206.05,12782,7984
OFSS,20170518,3775,3799,3739.05,3774.15,27412,15642
OIL,20170518,319.3,322.2,317,317.35,139628,70306
OILCOUNTUB,20170518,54.25,55.6,53.3,53.85,43162,36912
OISL,20170518,5.75,5.75,5.5,5.6,16368,0
OMAXAUTO,20170518,83,83,81.7,82.1,10535,7169
OMAXE,20170518,201.35,201.8,198.75,199.3,1158803,92037
OMKARCHEM,20170518,192.85,199.95,191.7,194.3,118082,68713
OMMETALS,20170518,54.45,54.9,52.5,52.75,133264,85445
ONELIFECAP,20170518,24.2,24.2,23.1,23.65,2196,0
ONGC,20170518,184.4,184.4,180.5,180.9,4628258,3091462
ONMOBILE,20170518,81.5,82,80.05,80.3,97811,41368
ONWARDTEC,20170518,83.05,85,82.55,84.55,7620,0
OPTOCIRCUI,20170518,10.35,10.55,10.15,10.2,1126296,439390
ORBITCORP,20170518,4.3,4.5,4.3,4.4,21568,0
ORBTEXP,20170518,131.95,132,129,129.85,1236,1076
ORCHIDPHAR,20170518,31.95,31.95,30.85,31.05,241000,154833
ORICONENT,20170518,56.5,56.9,55.05,55.3,134801,101149
ORIENTABRA,20170518,38.5,38.95,37,37.25,104998,78884
ORIENTALTL,20170518,15.9,16.1,15.5,16.1,50212,0
ORIENTBANK,20170518,162,164.45,159,159.9,3552487,803770
ORIENTBELL,20170518,275.1,285.6,269.5,272.9,144810,49313
ORIENTCEM,20170518,159.5,160.9,155.9,156.7,102893,75962
ORIENTHOT,20170518,42.5,43.9,42.05,42.55,103176,63650
ORIENTLTD,20170518,80.05,80.05,80,80,70,69
ORIENTPPR,20170518,90.1,90.9,87.5,87.85,390474,243529
ORIENTREF,20170518,138.6,139.05,136,136.4,44003,27882
ORISSAMINE,20170518,2048.9,2059,2001,2005.3,4828,2801
ORTEL,20170518,102.05,104.15,102.05,102.7,4281,2475
ORTINLABSS,20170518,18.85,19.45,18.8,18.8,6755,0
PAEL,20170518,12.45,12.65,12.45,12.5,951,0
PAGEIND,20170518,15050,15129.55,14562.05,14669.6,7191,2258
PALREDTEC,20170518,135,138.75,132.95,134.3,1614,0
PANACEABIO,20170518,146.2,146.65,142.1,143.15,14410,11077
PANAMAPET,20170518,144,146.2,142.4,144.3,9340,6161
PANORAMUNI,20170518,11,11.8,10.5,11,5991,4748
PAPERPROD,20170518,261.6,263.2,255.4,256.8,16558,6463
PARABDRUGS,20170518,7.65,7.85,7.65,7.75,25586,23075
PARACABLES,20170518,3.7,3.7,3.65,3.65,21461,0
PARAGMILK,20170518,246.5,250.5,241.2,244.65,81207,51377
PARRYSUGAR,20170518,60.1,62.2,49.6,57.3,61101,28537
PARSVNATH,20170518,15.3,15.4,14.8,14.95,513015,381066
PATELENG,20170518,97.5,99.5,93.55,94.5,1742974,613087
PATINTLOG,20170518,90,91.6,88.2,88.55,126578,44972
PATSPINLTD,20170518,21.85,24.45,21,24.45,340221,203314
PBAINFRA,20170518,23.6,25.3,23.5,24.8,18693,12571
PCJEWELLER,20170518,451,459.9,443,446.05,249232,31562
PDMJEPAPER,20170518,25.25,25.7,24.7,25.45,26458,21692
PDPL,20170518,26.1,26.1,25.1,25.45,18720,14473
PDSMFL,20170518,198,204,198,203.15,40048,39848
PDUMJEIND,20170518,12.75,13.1,12.6,12.75,2685,1685
PDUMJEPULP,20170518,23.5,23.95,22.75,23.1,17062,14270
PEARLPOLY,20170518,33.4,35.2,32.85,33.05,13381,0
PEL,20170518,2825,2874.95,2782,2799,322666,89418
PENIND,20170518,48.05,49.15,48.05,48.75,190408,109386
PENINLAND,20170518,22.1,22.5,21.65,21.9,346004,240739
PENPEBS,20170518,137.4,137.4,131,131.4,5403,3578
PERSISTENT,20170518,582.05,587,573.6,584,164305,106523
PETRONENGG,20170518,157.15,160,155,156.2,3535,0
PETRONET,20170518,446.95,450.5,441.5,443.45,976093,511652
PFC,20170518,160.1,160.5,155.45,156.1,5118034,2268991
PFIZER,20170518,1748.5,1760,1740.05,1750.5,20218,18428
PFOCUS,20170518,116,118.5,111.55,111.85,71439,42153
PFS,20170518,48,48.3,47,47.2,1357854,637561
PGEL,20170518,178.05,180,177.25,177.35,8085,5714
PGHH,20170518,7666,7690.15,7620.05,7643.6,10689,9782
PGIL,20170518,123.8,123.8,119,119.2,3660,3203
PHILIPCARB,20170518,405,427.9,403.15,407.2,244615,73584
PHOENIXLL,20170518,180,183.5,178.2,180.25,15057,11548
PHOENIXLTD,20170518,417.9,417.9,399.1,404.75,71772,43464
PIDILITIND,20170518,766.5,782.8,751.6,775,1151512,621676
PIIND,20170518,839,839.05,806,816.25,765233,704439
PILANIINVS,20170518,2355,2379,2330,2349.75,596,0
PILITA,20170518,19.35,19.35,17.95,18,33809,0
PINCON,20170518,71.9,72,70.5,71.3,500140,335339
PIONDIST,20170518,140.95,141.9,138.25,139.15,2910,2244
PIONEEREMB,20170518,47.55,47.75,45.15,46.45,34616,19046
PIRPHYTO,20170518,80.5,81,79,79.5,4264,0
PITTILAM,20170518,63.95,65.5,63.05,64.05,40440,26294
PKTEA,20170518,157,162.4,150,150.1,554,478
PLASTIBLEN,20170518,491.05,500,490,490.1,12905,8725
PNB,20170518,163.4,164.4,157.9,158.5,13905573,3245443
PNBGILTS,20170518,51,51.85,50.15,50.6,852445,409118
PNBHOUSING,20170518,1293.1,1317,1290.6,1301.75,221290,147297
PNC,20170518,27.6,27.8,26.65,27.5,12807,0
PNCINFRA,20170518,150,153.85,145.55,147.8,337495,169355
PNEUMATIC,20170518,1570.05,1570.05,1522.5,1537.8,44,26
POCHIRAJU,20170518,7.25,7.45,7.2,7.3,14747,10528
PODDARHOUS,20170518,1029.05,1075,1021,1036.35,155,140
PODDARMENT,20170518,273.1,282,272.95,279.55,9951,8292
POKARNA,20170518,1510,1519.15,1494.6,1498.25,6814,4527
POLARIS,20170518,214.95,224.9,214.05,222.8,781113,377203
POLYMED,20170518,229.8,229.8,221.6,223.55,24084,13378
POLYPLEX,20170518,468.4,473,462.1,463.1,29818,12939
PONNIERODE,20170518,201.55,206.85,201.55,202.65,2396,1664
POWERGRID,20170518,208,209.4,207.1,208.25,3261049,2537022
POWERMECH,20170518,580,584.7,580,581.2,12623,8865
PPAP,20170518,325,328.45,317,319.9,26972,13441
PRABHAT,20170518,120.5,122.8,120,120.25,104055,69566
PRADIP,20170518,2.2,2.35,2.2,2.35,3060,0
PRAENG,20170518,13.5,13.9,13.5,13.55,57840,44792
PRAJIND,20170518,81.5,83.4,81,81.25,295608,158566
PRAKASH,20170518,93.3,94.2,90.6,91.4,1048517,600243
PRAKASHCON,20170518,4.7,4.7,4.35,4.35,457525,221969
PRAKASHSTL,20170518,1.2,1.25,1.2,1.2,259730,223051
PRATIBHA,20170518,11.4,11.4,11.1,11.25,140751,88672
PRECAM,20170518,131.45,133.4,129.2,130.3,30752,20098
PRECOT,20170518,85.9,85.9,80.55,84,2401,0
PRECWIRE,20170518,139.4,140,136.6,138.3,24609,19981
PREMEXPLN,20170518,428,438,422.45,429.3,32163,23387
PREMIER,20170518,31.7,33,31.35,31.8,3019,1934
PREMIERPOL,20170518,28.9,29.45,28.9,29.25,4,2
PRESSMN,20170518,64,66.7,62.4,64.9,310723,208416
PRESTIGE,20170518,236,237.9,230.8,231.9,529202,472366
PRICOLLTD,20170518,84,84.5,82.25,82.45,93240,70045
PRIMESECU,20170518,41,43,39.55,41.15,137081,76459
PRISMCEM,20170518,121.6,124.1,120,122.35,330236,194368
PROVOGE,20170518,4.7,4.7,4.55,4.55,91331,66238
PROZONINTU,20170518,45.5,45.65,43.55,43.6,221847,141689
PSB,20170518,59.95,60.45,59.25,59.8,248779,124942
PSL,20170518,5.5,5.5,5.25,5.3,34627,24783
PSUBNKBEES,20170518,420,422,411.55,414.96,404,368
PTC,20170518,101.5,102.5,98.7,98.95,1261655,369519
PTL,20170518,48.5,48.5,47,47.15,15437,12980
PUNJABCHEM,20170518,280,282.9,276.15,279.75,12210,10828
PUNJLLOYD,20170518,22.75,22.8,22.2,22.25,1071573,592385
PURVA,20170518,64.1,64.5,63,63.5,96536,72452
PVP,20170518,5.05,5.2,4.95,5.15,185190,0
PVR,20170518,1525,1539.35,1502.2,1515.05,82125,38796
QGOLDHALF,20170518,1291.8,1309.75,1290,1305.95,298,185
QNIFTY,20170518,1016.1,1016.1,1016.1,1016.1,101,101
QUESS,20170518,818,834.95,810.1,832.25,46222,21742
QUICKHEAL,20170518,230,230.85,223,223.95,251120,142121
RADAAN,20170518,1.35,1.35,1.35,1.35,1000,1000
RADICO,20170518,127.5,131.4,125.45,128.85,450514,326913
RADIOCITY,20170518,344.75,344.75,339.95,340.55,72127,62590
RAIN,20170518,106.7,108.05,104.1,104.8,756196,540551
RAINBOWPAP,20170518,4.3,4.45,4.2,4.4,149589,126956
RAIREKMOH,20170518,68,74.85,65.35,72.6,30563,22260
RAJESHEXPO,20170518,639.7,641.4,635.2,638.25,360408,46409
RAJOIL,20170518,1.7,1.75,1.65,1.65,89064,0
RAJRAYON,20170518,0.15,0.2,0.15,0.2,17520,17520
RAJSREESUG,20170518,61.25,62.05,60.6,61.05,19019,14729
RAJTV,20170518,62.65,63.85,62,62.55,27102,17093
RAJVIR,20170518,42.6,42.6,40.75,41.5,121,121
RALLIS,20170518,245,245.05,237,238.05,437768,282537
RAMANEWS,20170518,29.35,30.45,29.05,29.15,34463,21585
RAMASTEEL,20170518,154.5,155.65,146,147.05,160676,69300
RAMCOCEM,20170518,705,710.9,695.5,699.8,58378,36435
RAMCOIND,20170518,244,257.2,243,244.55,232413,99568
RAMCOSYS,20170518,366.95,368.85,348,352.8,30857,18973
RAMKY,20170518,107,107,104.45,104.7,130891,93267
RAMSARUP,20170518,2.35,2.35,2.35,2.35,336,0
RANASUG,20170518,9.75,9.85,9.7,9.75,354408,275389
RANEENGINE,20170518,614,632,606,614.45,4742,2169
RANEHOLDIN,20170518,1011.15,1048.75,1005.5,1022.3,3417,2525
RASOYPR,20170518,0.15,0.2,0.15,0.2,283906,0
RATNAMANI,20170518,779,789,739.5,768.5,23907,14339
RAYMOND,20170518,779.35,779.95,740.2,746.95,319834,92200
RBL,20170518,1041,1104,1025.5,1036.6,91610,28079
RBLBANK,20170518,559.8,563,551,552.15,1050920,615645
RCF,20170518,90.05,93.2,87.35,88.3,3179252,1170693
RCOM,20170518,31.6,31.9,31,31.05,11189938,3629175
RDEL,20170518,65.1,65.65,63.7,63.95,1986121,574591
RECLTD,20170518,218,222.45,217,218.7,6802832,3335800
REDINGTON,20170518,127.95,129.3,125.7,128.2,130881,65441
REFEX,20170518,20.35,20.65,19.85,20.05,29698,19836
REGENCERAM,20170518,8.8,8.8,8,8.05,7223,0
REIAGROLTD,20170518,0.4,0.4,0.35,0.4,229627,111217
RELAXO,20170518,462.05,468,451.35,455.65,12543,6330
RELCAPITAL,20170518,667.5,672.95,653,657.2,2790466,699591
RELCONS,20170518,44,44,43.6,43.6,441,441
RELDIVOPP,20170518,26.25,26.25,25.97,26.05,1195,1193
RELIANCE,20170518,1340.25,1350,1324.1,1327.35,2237916,1339478
RELIGARE,20170518,183.6,187.95,181.1,182,26741,12235
RELINFRA,20170518,597.7,601.85,576.15,578.65,1963168,390203
RELNV20,20170518,418.73,418.73,418.73,418.73,3,3
REMSONSIND,20170518,55.5,55.5,51.2,52,1331,805
RENUKA,20170518,14.4,14.55,14.15,14.2,1432741,788410
REPCOHOME,20170518,764,764,746.25,753.75,49897,26009
REPRO,20170518,465.5,478.7,459.95,462.35,9992,6696
RESPONIND,20170518,89,90.95,88,89.2,30530,8188
REVATHI,20170518,910.6,939.95,897.8,906.2,3020,1871
RICOAUTO,20170518,59.45,59.55,57.4,58,244117,139231
RIIL,20170518,481.15,483.55,471.6,473.1,263531,64781
RJL,20170518,159.9,167.95,158,162.2,57633,23504
RKDL,20170518,10.8,11,10.6,10.85,3531,2728
RKFORGE,20170518,483.15,486.45,468.75,473.85,17053,11765
RMCL,20170518,35.85,35.85,34.8,35.2,238774,0
RML,20170518,453.35,467.8,452.5,457.5,8698,3862
ROHITFERRO,20170518,6.15,6.3,6.05,6.05,39433,31998
ROHLTD,20170518,115.3,115.75,112,112.35,31001,21210
ROLLT,20170518,8.5,8.8,8.45,8.6,355269,198916
ROLTA,20170518,59,59,57.7,57.95,336487,208255
ROSSELLIND,20170518,112.1,114.5,112,112,3075,2875
RPGLIFE,20170518,381.8,392.75,381.8,390.3,23493,13584
RPOWER,20170518,47,47.4,46.2,46.5,3233234,756796
RPPINFRA,20170518,278,280,270.5,272.15,31810,6938
RSSOFTWARE,20170518,81,81,79.05,79.65,82234,35065
RSWM,20170518,417.2,419.5,410.05,411.1,11365,9619
RSYSTEMS,20170518,45.5,46.7,45.2,45.8,27561,19910
RTNINFRA,20170518,3.9,3.9,3.8,3.8,449843,331961
RTNPOWER,20170518,8.55,8.65,8.4,8.45,1906003,1087141
RUBYMILLS,20170518,411,411.05,395,402.05,10251,7120
RUCHINFRA,20170518,3.3,3.3,3.3,3.3,13691,0
RUCHIRA,20170518,166.8,167.9,164,164.25,27440,16741
RUCHISOYA,20170518,25.9,25.95,24.9,25.05,311389,101396
RUPA,20170518,381.5,384.8,369.65,373.25,29381,15658
RUSHIL,20170518,715.9,718.3,702.65,704.2,12764,2900
SABEVENTS,20170518,46.9,50,45.5,46.35,5145,110
SABTN,20170518,238,247.5,235.05,235.6,33252,343
SADBHAV,20170518,336.7,342.6,325.2,328.1,307398,257233
SADBHIN,20170518,112.1,113,110.05,111.05,39813,30343
SAGCEM,20170518,890,890,865.05,870.25,9491,4512
SAIL,20170518,62.3,62.5,60,60.4,6132613,1812417
SAKHTISUG,20170518,32.55,32.8,31.9,32.05,65885,42256
SAKSOFT,20170518,220,225.65,216.05,219.05,8692,7109
SAKUMA,20170518,65.5,65.55,63.4,64.3,15774,12402
SALONA,20170518,57.15,60.3,57.15,59.9,528,0
SALORAINTL,20170518,62.05,62.1,60.6,60.85,292,222
SALSTEEL,20170518,8.15,8.5,8.1,8.1,67191,0
SALZERELEC,20170518,206.05,209,204.05,205.05,27774,19769
SAMBHAAV,20170518,7.5,7.65,7.5,7.65,3200,0
SAMTEL,20170518,0.45,0.45,0.45,0.45,5000,5000
SANCO,20170518,116,118.05,116,118.05,5399,0
SANDESH,20170518,971.9,971.9,950.4,954.55,944,759
SANGAMIND,20170518,281.3,281.75,273.15,276.15,176743,158515
SANGHIIND,20170518,83.2,85.9,79.8,80.35,1360607,709819
SANGHVIFOR,20170518,44.5,45.5,43.5,43.85,8197,4307
SANGHVIMOV,20170518,237.3,248.5,234.1,239.15,47374,23116
SANOFI,20170518,4160,4178.75,4130,4149.05,1173,677
SANWARIA,20170518,14.4,14.65,13.95,14.05,867233,620668
SARDAEN,20170518,270.1,275.5,261.5,267.75,66286,36145
SAREGAMA,20170518,244,247.9,240.35,241.65,25308,9383
SARLAPOLY,20170518,62,62.35,60.6,61.05,27778,23904
SASKEN,20170518,420,430.65,417.9,419.05,20571,10152
SASTASUNDR,20170518,143.75,143.75,134,134.6,36203,0
SATHAISPAT,20170518,51.75,52,50.2,50.65,83070,63142
SATIN,20170518,352,361.5,339.3,342.55,118198,65838
SBIN,20170518,304.85,307.9,302,302.95,15471393,5470333
SCHAND,20170518,598,603.5,581.05,588.95,290986,144927
SCHNEIDER,20170518,146.1,147.85,145.25,145.85,122285,80876
SCI,20170518,80.75,80.75,78.05,78.4,738950,411856
SDBL,20170518,158.55,161.55,150.1,151.8,67604,17177
SEAMECLTD,20170518,116.3,117.05,112.05,112.6,10640,7020
SEINV,20170518,170,170.9,168,169.2,542,464
SELAN,20170518,178.1,178.9,176,176.4,47072,31789
SELMCL,20170518,3.55,3.6,3.45,3.5,298528,176893
SENSEXIWIN,20170518,315,334,315,315.17,293,138
SEPOWER,20170518,10,10.6,9.15,9.3,54326,32920
SEQUENT,20170518,120,125.3,120,121.75,38596,28058
SERVALL,20170518,3.4,3.4,3.1,3.1,9341,9337
SESHAPAPER,20170518,790,798.7,776,793.3,10608,9215
SETCO,20170518,40.75,41.35,40.15,40.3,339363,174588
SETFGOLD,20170518,2615.5,2649,2615.5,2642.45,4283,3154
SETFNIF50,20170518,95.25,95.38,94.85,94.95,1267,1173
SETFNIFBK,20170518,231.77,231.95,230.89,230.89,5542,5250
SETFNN50,20170518,276,276,270.72,271.2,717,715
SEZAL,20170518,5.55,5.75,5.55,5.7,3841,3341
SFL,20170518,1335.75,1360,1317.05,1348.45,5287,3432
SGL,20170518,14.5,14.9,13.75,13.95,35597,33953
SHAHALLOYS,20170518,21.15,22.9,21.05,22,3488,0
SHAKTIPUMP,20170518,270,275.95,267,269,113743,66174
SHALPAINTS,20170518,308,312.8,288.3,292.45,713519,165445
SHANKARA,20170518,698,712.2,682.25,703.95,79284,34349
SHANTIGEAR,20170518,129,129,125.1,126.05,25267,23914
SHARDACROP,20170518,553.5,564.4,540.05,552.5,35411,14131
SHARDAMOTR,20170518,1861,1903,1856,1860.4,661,465
SHARIABEES,20170518,229,229,229,229,1,1
SHARONBIO,20170518,6.85,7,6.7,6.75,144448,102730
SHEMAROO,20170518,340.2,341,338.1,339.75,15724,10986
SHILPAMED,20170518,696.2,696.25,687,689.55,12125,10761
SHILPI,20170518,55.2,55.2,55.2,55.2,28354,17682
SHIRPUR-G,20170518,132.2,134,123.95,130.9,64129,36642
SHIVAMAUTO,20170518,55.05,55.35,54.05,54.15,106098,77338
SHIVTEX,20170518,321,327,318,319.5,3702,2500
SHK,20170518,286,289.9,281,284.15,267178,230874
SHOPERSTOP,20170518,338.35,338.4,330.45,333.25,14205,8639
SHREECEM,20170518,18710,18992.95,18551,18803,24336,14097
SHREEPUSHK,20170518,216,222,203.5,207.25,347812,125416
SHREERAMA,20170518,15.4,16.35,15.3,15.5,157935,106141
SHREYANIND,20170518,181.15,182.7,176.3,177.9,47865,25881
SHREYAS,20170518,355,363.9,347.05,359.5,43188,23870
SHRIPISTON,20170518,1475.25,1475.25,1475.25,1475.25,170,0
SHRIRAMCIT,20170518,2249.9,2249.95,2162.1,2188,19877,10153
SHRIRAMEPC,20170518,27,27.75,26.7,27.15,103568,63526
SHYAMCENT,20170518,9.5,9.8,8.7,8.8,11318,9725
SHYAMTEL,20170518,27.6,28.7,27.6,28.35,4293,2290
SICAGEN,20170518,42.4,46.4,42.1,42.95,1026526,298202
SICAL,20170518,260.9,260.9,249,250.55,54144,39816
SIEMENS,20170518,1400,1410.9,1378.1,1383.25,114362,51050
SIGNET,20170518,12.35,12.85,11.35,12.25,7006270,796309
SIL,20170518,24.35,24.85,24.35,24.6,53214,0
SILINV,20170518,175.05,180.95,175,175.9,3071,2912
SIMBHALS,20170518,33.1,33.5,31.6,31.8,84506,64625
SIMPLEX,20170518,33.2,33.2,32.1,32.5,5610,0
SIMPLEXINF,20170518,413,419.8,407.2,415.2,14543,8257
SINTEX,20170518,117.9,120.8,116.45,117.75,8174496,4109034
SITASHREE,20170518,5.8,5.9,5.75,5.8,28592,26268
SITINET,20170518,31.7,32.3,31.55,31.9,123101,76989
SIYSIL,20170518,1757,1800,1730,1779.25,1145,691
SJVN,20170518,32.3,33,32.25,32.6,359180,235859
SKFINDIA,20170518,1629,1629,1597,1598.65,6144,5412
SKIL,20170518,40.2,40.5,38.55,38.95,499666,257697
SKIPPER,20170518,205,207,198,202.25,114199,68016
SKMEGGPROD,20170518,76,78.45,73.55,74.1,12373,0
SMARTLINK,20170518,97.8,97.8,94,94.85,39043,23354
SMLISUZU,20170518,1302.45,1315,1281,1283.75,18279,9278
SMPL,20170518,2.25,2.5,2.15,2.3,744675,410881
SMSPHARMA,20170518,91.2,92.1,89.1,89.45,121208,85298
SNOWMAN,20170518,61.25,61.5,60,60.45,1174286,405706
SOBHA,20170518,420.7,423.5,407.5,410.65,195488,68443
SOLARINDS,20170518,829.95,829.95,801.3,815.55,22130,15249
SOMANYCERA,20170518,792,792,763.75,772.75,9674,6749
SOMATEX,20170518,13.2,13.25,12.35,13,24158,0
SOMICONVEY,20170518,56.9,56.95,55.05,55.5,4262,3203
SONASTEER,20170518,83.5,83.65,82.5,83.15,156762,102903
SONATSOFTW,20170518,158.25,161.75,156.55,157.4,169341,85633
SORILHOLD,20170518,34.15,35.4,33.6,33.85,170389,83640
SORILINFRA,20170518,148,149,143,144.3,101725,52700
SOTL,20170518,1009.95,1009.95,971.3,980.9,1356,649
SOUTHBANK,20170518,25.85,26.85,25.75,26.15,37488238,15149693
SPAL,20170518,385,385,345,368.9,80849,49961
SPARC,20170518,307.75,310.5,305,305.55,193668,133945
SPCENET,20170518,0.6,0.6,0.55,0.6,112380,92180
SPECIALITY,20170518,87,88,84,84.65,6096,0
SPENTEX,20170518,3.8,3.8,3.65,3.7,5713,5608
SPHEREGSL,20170518,63.6,63.65,62.25,62.45,75030,15643
SPIC,20170518,29.75,29.9,28.6,28.85,673832,379660
SPICEMOBI,20170518,15.2,15.2,14.55,15,5045,3339
SPLIL,20170518,24,24,22.5,22.7,17231,13429
SPMLINFRA,20170518,124,124,117.45,117.45,94363,0
SPYL,20170518,0.35,0.35,0.3,0.35,671400,671399
SQSBFSI,20170518,536,547.95,536,544.55,11377,9349
SREEL,20170518,140,143.35,140,140.05,565,363
SREINFRA,20170518,108,108.5,104.5,105.35,1306668,637993
SRF,20170518,1832,1842,1761,1777.8,159614,40406
SRGINFOTEC,20170518,0.3,0.3,0.25,0.25,9711,0
SRHHYPOLTD,20170518,135,138.9,135,137.45,2229,1747
SRIPIPES,20170518,335,342,326.6,337.2,132935,81593
SRSLTD,20170518,3.45,3.55,3.35,3.4,1292049,653746
SRTRANSFIN,20170518,1012,1012,990.1,994.65,245585,71011
SSWL,20170518,887.05,892.95,875.6,878.15,3568,2213
STAMPEDE,20170518,20.9,21.2,20.4,20.85,4358046,2256304
STAR,20170518,1054.35,1054.35,1012.05,1027.6,597537,224857
STARPAPER,20170518,198.05,199.55,196,197.1,57129,41908
STCINDIA,20170518,165.3,169.5,161,162.05,121957,38907
STEL,20170518,83,91.85,79.95,82.65,321549,155447
STERLINBIO,20170518,4.8,4.8,4.7,4.75,57908,45048
STERTOOLS,20170518,283.8,283.8,273.55,280.2,22208,16913
STINDIA,20170518,16.65,16.65,16.15,16.5,10,4
STRTECH,20170518,165.05,167.15,160,160.6,752993,384644
SUBEX,20170518,11.1,11.2,10.9,11,2327295,1220324
SUBROS,20170518,246.7,250,240.95,244.3,43865,33523
SUDARSCHEM,20170518,394.9,395,381.2,382.15,57234,25743
SUJANAUNI,20170518,1.3,1.3,1.25,1.25,116576,80579
SUMEETINDS,20170518,42.55,45.1,36.75,38.05,8170543,1959688
SUMMITSEC,20170518,659.95,748.7,653.55,704.35,52277,11951
SUNCLAYLTD,20170518,4010,4092,4010,4068.65,699,325
SUNDARAM,20170518,3.2,3.2,3.1,3.15,172129,114032
SUNDARMFIN,20170518,1514.9,1572,1496.35,1531.05,48640,27816
SUNDRMBRAK,20170518,465,473.4,460,462.05,3224,1973
SUNDRMFAST,20170518,391,395.4,388.3,391.4,83754,50063
SUNFLAG,20170518,37.2,38.35,37.05,37.2,180584,112022
SUNILHITEC,20170518,14.7,15,14.45,14.65,2235491,924359
SUNPHARMA,20170518,648.7,655.25,643.45,653.95,2149513,1504397
SUNTECK,20170518,436,466.75,435.05,448.2,174523,55866
SUNTV,20170518,888,917.9,865.2,871.35,2436703,481973
SUPERHOUSE,20170518,153.25,154.8,150.05,151.5,10626,6993
SUPERSPIN,20170518,19.55,19.55,18.25,18.55,276086,169735
SUPPETRO,20170518,403.9,403.9,387.3,397.25,51419,34182
SUPRAJIT,20170518,251.5,256.9,247.05,255.2,41594,23809
SUPREMEIND,20170518,1199.75,1215,1174,1192.85,168777,159748
SUPREMEINF,20170518,85,85.8,82,82.8,13807,9297
SUPREMETEX,20170518,3.9,4,3.85,3.95,170606,107306
SURANAIND,20170518,4,4.15,3.85,4.15,3521,0
SURANASOL,20170518,25.5,26.4,23.55,23.9,412201,266977
SURANAT&P,20170518,5.25,5.3,5,5.05,17254,12615
SURYALAXMI,20170518,114.5,115,112,113.4,109194,89973
SURYAROSNI,20170518,284,290,278.15,280.3,283455,87095
SUTLEJTEX,20170518,908.55,920,860.15,874.95,8340,5522
SUVEN,20170518,187,191.9,184.35,186.15,250603,93506
SUZLON,20170518,19.7,20.8,19.55,20,85301999,23132614
SWANENERGY,20170518,145,148.45,142.5,143.45,406451,263117
SWARAJENG,20170518,1851,1874,1849.95,1850.85,2220,1815
SWELECTES,20170518,368,372.05,357.1,360.3,6139,4081
SYMPHONY,20170518,1425.7,1470,1401.4,1454.2,62430,31318
SYNCOM,20170518,6.15,6.4,5.85,6,112028,85266
SYNDIBANK,20170518,90.9,91.2,86.1,86.7,4869573,963025
SYNGENE,20170518,482.4,517.4,476.1,493.65,552289,154432
TAINWALCHM,20170518,75.4,82.45,75.35,75.4,51651,33239
TAJGVK,20170518,168.9,171.5,164.1,168.75,120336,44016
TAKE,20170518,138.35,140.5,133.1,134.35,242565,138887
TALBROAUTO,20170518,186,194.1,183.05,187.3,266582,107898
TALWALKARS,20170518,290,294.2,284.3,291.75,359632,184625
TANLA,20170518,50.2,51.6,49.9,50.35,425381,206817
TANTIACONS,20170518,20,20,19.5,20,8847,0
TARAJEWELS,20170518,39,39.4,38.7,39.2,23987,16071
TARAPUR,20170518,8.95,9.1,8.65,8.75,9722,0
TARMAT,20170518,48.15,48.5,47.7,47.95,2326,0
TASTYBITE,20170518,5475.15,5610,5153,5229.6,3561,2009
TATACHEM,20170518,635,635,622.2,624.9,470858,224935
TATACOFFEE,20170518,129.2,132.25,128.9,130.3,493379,276163
TATACOMM,20170518,671.9,689.1,663,674.8,278279,57020
TATAELXSI,20170518,1555,1594,1539.55,1554.65,517129,81354
TATAGLOBAL,20170518,152,152.6,147,147.5,1233917,364413
TATAINVEST,20170518,689.5,689.5,675,676.45,17179,9182
TATAMETALI,20170518,672.85,672.85,655,658.45,111393,36619
TATAMOTORS,20170518,442,448.7,436,437.95,6158546,3028054
TATAMTRDVR,20170518,266.95,270.4,262.55,264.5,2364811,1536310
TATAPOWER,20170518,84.75,85.6,83.5,83.75,2296399,1217618
TATASPONGE,20170518,860.1,873.4,846,851,147784,61146
TATASTEEL,20170518,488.15,496.65,483.6,486.25,13370374,3058218
TBZ,20170518,95.5,95.5,92.55,93,129318,56595
TCI,20170518,262.9,267.95,251.65,260,142597,69957
TCIDEVELOP,20170518,426.95,426.95,407.1,414.8,1061,185
TCIEXP,20170518,447.6,447.6,431.5,434.15,15741,11466
TCIFINANCE,20170518,27.5,28.2,27.2,27.5,54041,41544
TCS,20170518,2450,2572,2442.25,2536.2,2569297,1135613
TDPOWERSYS,20170518,250,258.9,242,246.05,152573,95995
TEAMLEASE,20170518,1140.15,1224.95,1140.15,1205.15,37785,19696
TECHIN,20170518,4.5,4.75,4.5,4.75,522,0
TECHM,20170518,429,441.9,420.1,422.3,3934861,2130449
TECHNO,20170518,399.9,405,396.05,401.5,28747,16480
TECHNOFAB,20170518,201,201.9,199.05,200.35,4179,2477
TERASOFT,20170518,89.95,91.85,85.3,89.2,22411,17689
TEXINFRA,20170518,45,45.65,44.4,45.05,40583,28746
TEXMOPIPES,20170518,22.5,23.7,22.5,22.85,32184,0
TEXRAIL,20170518,97.35,100,95.4,95.8,304606,187388
TFCILTD,20170518,111.7,116.5,110.65,111.95,1654091,637861
TFL,20170518,17.1,17.5,16.75,16.85,24475,0
TGBHOTELS,20170518,69,70,63.2,65,232750,127020
THANGAMAYL,20170518,251.35,267.4,243.05,258.25,55046,13820
THEMISMED,20170518,582,582,567.1,570.45,879,780
THERMAX,20170518,1012.35,1018,1008.05,1010.5,9451,6264
THIRUSUGAR,20170518,62,62.8,60.75,61.45,13467,5065
THOMASCOOK,20170518,224,229,222,224.25,185862,88622
THOMASCOTT,20170518,15,15.5,14.8,15,1656,0
THYROCARE,20170518,725,738.95,725,734.3,14448,11127
TI,20170518,12.7,12.8,12.6,12.65,45406,28914
TIDEWATER,20170518,5948,5974,5905.1,5916.55,976,748
TIIL,20170518,466.65,471.9,465.1,466.65,4449,2987
TIJARIA,20170518,9,9.45,8.85,9.25,7861,0
TIL,20170518,370,374.85,361.75,365.85,27352,13283
TIMESGTY,20170518,36.5,36.5,35.95,35.95,1050,0
TIMETECHNO,20170518,131,132.7,128.2,128.85,572553,310558
TIMKEN,20170518,724.9,724.9,711.1,721.1,20587,15312
TINPLATE,20170518,94.7,98.9,93.75,95.55,1928740,592165
TIPSINDLTD,20170518,68,68,65,65.55,1922,1921
TIRUMALCHM,20170518,942.9,942.9,920.4,923.9,25995,13794
TITAN,20170518,479,482.6,470.05,471.65,811219,438716
TMRVL,20170518,197.6,199.95,195.65,198.3,84240,67348
TNPETRO,20170518,43.95,44.6,41.5,41.9,274534,166783
TNPL,20170518,349.7,357,341,342.85,190140,107869
TOKYOPLAST,20170518,122,123.75,121.05,121.65,11437,6366
TORNTPHARM,20170518,1331,1331.4,1302.1,1314.4,50285,26970
TORNTPOWER,20170518,213,214.7,201,202.6,889149,343943
TPLPLASTEH,20170518,523,523.45,510,512.7,1505,976
TREEHOUSE,20170518,16.8,17.3,16.25,17,83044,56849
TRENT,20170518,250.05,251,246.6,247.6,31510,21779
TRF,20170518,252.2,255.3,248,249.25,58770,30958
TRIDENT,20170518,82.8,85.75,82.75,83.15,846605,370882
TRIGYN,20170518,148.35,163.75,142.2,160.75,1415244,465325
TRIL,20170518,395,398.5,386.1,388.3,14903,8363
TRITURBINE,20170518,137,149,137,140.45,410077,129608
TRIVENI,20170518,93.05,94.1,90.6,91.1,456236,218233
TTKHLTCARE,20170518,760,763,755,760,32707,32626
TTKPRESTIG,20170518,6420,6533.85,6325,6356.55,5611,3158
TTL,20170518,69.5,70,67,67.55,29306,14970
TTML,20170518,7.15,7.15,6.95,7,3175446,1847268
TUBEINVEST,20170518,679.35,683.35,666.7,673.15,73846,54486
TULSI,20170518,4.05,4.2,3.9,3.9,46750,42598
TV18BRDCST,20170518,40.8,41.45,40.15,40.25,3192450,1186432
TVSELECT,20170518,192,194.7,187.1,188.15,92175,44244
TVSMOTOR,20170518,529,533.45,525.25,527.75,766380,334736
TVSSRICHAK,20170518,4043.95,4119.95,4020,4037.15,11741,3987
TVTODAY,20170518,266.5,268.85,264.5,265.85,53443,32770
TVVISION,20170518,244.9,244.9,232.8,236.4,57143,3483
TWL,20170518,125.25,126.5,124.5,124.9,512431,286713
UBHOLDINGS,20170518,29.8,30.5,29.5,30.1,97150,57629
UBL,20170518,776,805,773.35,794.3,695799,73915
UCALFUEL,20170518,218.7,219.6,214.3,216.5,43195,21284
UCOBANK,20170518,38.9,39.1,37.1,38,857105,391915
UFLEX,20170518,378,379,366,368.6,190616,107951
UFO,20170518,435,440,425,426.9,101579,64842
UGARSUGAR,20170518,32.1,32.25,30.2,30.4,531587,331384
UJAAS,20170518,36.5,36.6,35.75,35.9,577945,307325
UJJIVAN,20170518,345.05,356.05,338.55,340.15,1473592,597060
ULTRACEMCO,20170518,4450.7,4450.7,4326.05,4341.05,312920,229163
UMANGDAIRY,20170518,88.6,88.6,84.3,86.2,49305,29249
UNICHEMLAB,20170518,261.9,264.55,258.2,260.6,23073,13820
UNIENTER,20170518,79,84.8,78.35,80.05,392143,353044
UNIONBANK,20170518,178.8,179.95,175,175.9,4131280,1651927
UNIPLY,20170518,330,336.7,324.7,325.8,10373,0
UNITECH,20170518,5.9,5.9,5.75,5.75,12510487,5013878
UNITEDBNK,20170518,22.25,22.5,21.9,22.05,822236,513934
UNITEDTEA,20170518,355,355,340,341.45,1361,775
UNITY,20170518,8.3,8.45,8.15,8.2,45708,34299
UNIVCABLES,20170518,99.35,100.2,95.5,96.55,81120,51482
UPL,20170518,820,828.4,814,817.95,833014,486600
URJA,20170518,1.15,1.2,1.1,1.15,233826,0
USHAMART,20170518,19.9,19.9,19.1,19.25,294996,233672
USHERAGRO,20170518,9.05,9.1,8.55,8.95,66904,0
UTINIFTETF,20170518,966,966,962,965,42,32
UTISENSETF,20170518,312.35,312.35,312,312,39,39
UTTAMSTL,20170518,34.2,34.6,33.05,33.2,315391,153320
UTTAMSUGAR,20170518,133.85,136.1,131.3,133.15,150796,103177
UVSL,20170518,0.6,0.6,0.55,0.55,753152,0
V2RETAIL,20170518,215,222.8,212,213.55,96685,51819
VADILALIND,20170518,942.7,953.75,926.6,930.8,18315,6379
VAIBHAVGBL,20170518,535,559.4,522,522.1,105900,0
VAKRANGEE,20170518,349,349.5,345.45,346.95,4097939,3826171
VALUEIND,20170518,12,12.1,11.6,11.85,2992,2276
VARDHACRLC,20170518,51.95,51.95,49.55,49.8,26016,21436
VARDMNPOLY,20170518,68,68.6,66.25,66.4,103496,59796
VASCONEQ,20170518,54.5,56.5,52.4,52.85,1882549,957076
VASWANI,20170518,10.8,11,10.25,10.55,13258,9456
VBL,20170518,490.15,498.4,488.6,490.65,76544,59912
VEDL,20170518,240,241.4,229.6,231.15,9674209,3893097
VENKEYS,20170518,1183,1188,1150,1156.9,28629,12506
VENUSREM,20170518,103.55,105.4,102.1,102.4,33958,18305
VESUVIUS,20170518,1243.2,1269.9,1236,1244,1458,687
VETO,20170518,168,169.5,165.1,165.35,32976,15871
VGUARD,20170518,214.5,219.9,212.45,214.05,1462178,481681
VHL,20170518,3450,3909.6,3425,3841.8,26542,8696
VICEROY,20170518,22.35,22.8,21.5,21.65,328547,147988
VIDEOIND,20170518,100.45,100.6,100.1,100.35,262837,143845
VIDHIING,20170518,58,58.2,57.25,57.85,29884,19684
VIJAYABANK,20170518,87.4,87.7,85.1,85.75,1588603,688524
VIJIFIN,20170518,5.7,5.7,5.45,5.7,1012,0
VIJSHAN,20170518,17.5,17.95,16.8,17.35,74636,45230
VIKASECO,20170518,24.15,24.3,23.5,23.7,1142980,783603
VIMALOIL,20170518,36.75,39.9,36.75,37.3,1405,0
VIMTALABS,20170518,123.4,124.5,120.9,121.25,38727,22537
VINATIORGA,20170518,865,873.95,844,846.05,20293,14712
VINDHYATEL,20170518,751.05,767,730.1,737.45,38763,25534
VINYLINDIA,20170518,75,75,71.55,72.1,33065,23452
VIPCLOTHNG,20170518,66.5,66.9,63,63.35,430936,241556
VIPIND,20170518,199.1,202,192.05,193.3,441208,240717
VIPULLTD,20170518,90.9,90.9,83.1,85.65,184610,60783
VISAKAIND,20170518,365,376.95,361,366.75,90660,46998
VISASTEEL,20170518,28.35,28.35,25.2,27.2,234238,77681
VISESHINFO,20170518,0.2,0.2,0.15,0.15,231752,0
VISHNU,20170518,260,260,254.5,255.55,1715,1234
VISUINTL,20170518,0.45,0.45,0.45,0.45,500,0
VIVIDHA,20170518,1.85,1.85,1.7,1.7,5516296,1805438
VIVIMEDLAB,20170518,114.25,116.7,108.55,112.6,702473,281828
VLSFINANCE,20170518,70.1,70.85,66.4,67.1,119410,60003
VMART,20170518,1007,1032,982.15,1001.4,12863,7635
VOLTAMP,20170518,1288,1325,1267,1286,44229,12917
VOLTAS,20170518,425.1,427,412.7,414.1,1231618,571822
VRLLOG,20170518,335,347.9,335,340.05,171453,76537
VSSL,20170518,114,117.5,112.7,114.4,33924,18950
VSTIND,20170518,2975,3008,2958.5,2976.1,215,157
VSTTILLERS,20170518,1999.55,1999.55,1960,1965.65,1808,1015
VTL,20170518,1273.55,1295.05,1260,1284.8,16364,10725
WABAG,20170518,678.4,678.4,666.65,670.1,47998,31212
WABCOINDIA,20170518,5859,6025,5803,5900.3,11232,8030
WALCHANNAG,20170518,175.2,181.35,173.85,175.55,436655,128067
WANBURY,20170518,53,54,53,53.4,9819,0
WEBELSOLAR,20170518,123,126.8,120.75,123.1,146802,0
WEIZFOREX,20170518,575.8,589,555.65,581.1,11366,6190
WEIZMANIND,20170518,44,44,42.2,42.55,13193,8080
WELCORP,20170518,92.05,94,88.5,89.9,721675,382254
WELENT,20170518,91.9,92.3,88.5,89.15,344716,233771
WELINV,20170518,90.1,92.95,90.1,92.95,195,125
WELSPUNIND,20170518,88.7,89.4,86.3,86.9,582904,372116
WENDT,20170518,2294,2511.95,2261,2295.75,2080,907
WHEELS,20170518,1330.35,1332.95,1301,1306.1,256,178
WHIRLPOOL,20170518,1192.2,1195.15,1181.1,1191.45,13673,9602
WILLAMAGOR,20170518,78,78,73.25,75.2,5693,0
WINDMACHIN,20170518,65.7,65.8,60.2,60.35,150500,101154
WINSOME,20170518,1.8,1.8,1.8,1.8,1260,1260
WIPL,20170518,82.95,82.95,76.95,77.8,1246,0
WIPRO,20170518,506.95,527.85,505.8,525.4,3210684,1443893
WOCKPHARMA,20170518,670,677,665.3,667.3,307576,55008
WONDERLA,20170518,385.95,392.35,383,385.05,34553,17353
WSI,20170518,9.75,10.4,9.75,9.75,3703,3203
WSTCSTPAPR,20170518,194.3,194.7,189.1,190.4,67873,47128
XCHANGING,20170518,52.2,52.2,50.3,50.6,31069,19439
XLENERGY,20170518,2.35,2.35,2.35,2.35,299,299
XPROINDIA,20170518,49.3,49.4,47.5,48.55,8009,4358
YESBANK,20170518,1438,1443.9,1393,1401.15,4999486,2739845
ZANDUREALT,20170518,1359,1370,1334,1335.65,1676,1131
ZEEL,20170518,517,525.7,513.1,515.55,1417434,748864
ZEELEARN,20170518,45.9,46.05,44.45,44.85,223818,171032
ZEEMEDIA,20170518,37.6,37.6,36.7,36.95,451428,299689
ZENITHBIR,20170518,0.65,0.65,0.6,0.6,9300,9300
ZENSARTECH,20170518,890.05,920,876.3,901.6,34171,23903
ZENTEC,20170518,61.8,61.8,60.8,61.05,59531,45762
ZICOM,20170518,36.85,37.15,36.35,36.4,31197,23474
ZODIACLOTH,20170518,236.1,236.1,221.75,224.65,2262,1657
ZODJRDMKJ,20170518,31.6,33.4,31.6,33.3,140,52
ZUARI,20170518,414,420,409,410.9,31752,13550
ZUARIGLOB,20170518,147.9,148.4,144,144.7,17004,13101
ZYDUSWELL,20170518,849.25,849.25,833.05,836.2,2223,1445
ZYLOG,20170518,5,5.2,4.85,5.1,58801,28028
NSENIFTY,20170518,9453.20,9489.10,9418.10,9429.45,199340647,226029078,0
NIFTYJUNIOR,20170518,26609.55,26671.20,26193.35,26251.05,129782143,118515257,0
NIFTYLIQ15,20170518,4059.80,4072.35,3997.50,4003.80,119299051,0,0
NIFTYMIDCAPLIQ15,20170518,3968.95,3993.30,3883.70,3891.40,0,0,0
NSE100,20170518,9799.05,9833.60,9743.85,9757.00,329122790,0,0
NIFTY200,20170518,5144.50,5162.50,5106.70,5113.25,628955133,0,0
NSE500,20170518,8334.30,8361.45,8269.25,8279.15,1067028688,0,0
MIDCAP50,20170518,4684.30,4704.10,4573.40,4581.50,167869221,167869221,0
NSEMIDCAP,20170518,0,0,0,5500.60,299832343,0,0
NIFTYSMALL100,20170518,0,0,0,4002.97,333187443,0,0
NIFTYAUTO,20170518,10573.40,10626.20,10416.85,10436.35,28753285,0,0
BANKNIFTY,20170518,22750.45,22834.55,22660.20,22698.60,113423012,0,0
NIFTYENERGY,20170518,11999.95,12046.55,11862.35,11884.40,27489704,0,0
NIFTYFINSERVICE,20170518,9272.50,9311.80,9242.20,9259.25,75073758,0,0
NIFTYFMGC,20170518,24082.15,24204.20,23812.15,23864.00,17541639,0,0
NSEIT,20170518,10382.40,10705.90,10371.70,10545.60,21675467,0,0
NIFTYMEDIA,20170518,3196.00,3239.95,3155.20,3166.60,16792451,0,0
NIFTYMETAL,20170518,3004.30,3019.90,2939.80,2947.05,79711565,0,0
NIFTYPHARMA,20170518,10155.65,10229.95,10126.45,10160.30,12551770,0,0
NIFTYPSUBANK,20170518,3783.40,3825.25,3721.90,3737.80,93737907,0,0
NIFTYREALTY,20170518,270.35,271.20,263.50,264.70,61948197,0,0
NIFTYCOMMODITIES,20170518,3580.55,3590.65,3519.05,3524.10,112426733,0,0
NIFTYCONSUMPTION,20170518,4245.25,4262.95,4193.90,4198.75,61431440,0,0
NIFTYCPSE,20170518,2697.95,2706.25,2668.95,2675.15,29356708,0,0
NIFTYINFRA,20170518,3279.55,3296.60,3238.85,3243.75,108531132,0,0
NIFTYMNC,20170518,11761.65,11765.35,11535.90,11567.40,26015244,0,0
NIFTYPSE,20170518,4188.80,4200.35,4140.10,4150.20,62099267,0,0
NIFTYSERVSECTOR,20170518,12230.45,12324.80,12224.95,12257.90,162588225,0,0
NIFTYSHARIAH25,20170518,0,0,0,3738.76,47385768,0,0
NIFTY50SHARIAH,20170518,0,0,0,2212.30,38617000,0,0
NIFTY500SHARIAH,20170518,0,0,0,2680.49,154359969,0,0
NIFTY100EQUALWEIGHT,20170518,0,0,0,12814.55,329122790,0,0
NIFTY50DIVPOINT,20170518,2.44,2.44,2.44,2.44,0,0,0
NIFTYDIVOPPS50,20170518,2408.20,2421.35,2399.55,2403.80,158215376,0,0
NIFTYALPHA50,20170518,0,0,0,11404.63,134693499,0,0
NIFTYHIGHBETA50,20170518,0,0,0,1999.88,431746864,0,0
NIFTYLOWVOL50,20170518,0,0,0,8996.28,121993606,0,0
NIFTYQUALITY30,20170518,2299.85,2317.00,2297.45,2303.20,46467948,0,0
NIFTY50VALUE20,20170518,4059.30,4094.25,4056.90,4065.30,125275090,0,0
NIFTYGROWSECT15,20170518,5867.30,5883.95,5793.15,5804.70,20596185,0,0
VIX,20170518,10.64,12.75,9.82,11.79,0,0