20MICRONS,20170803,38.8,38.8,36.7,37.

1,33772
3IINFOTECH,20170803,4.1,4.25,4.05,4.1,4790196
3MINDIA,20170803,13423.55,13499.95,13300,13342.85,570
63MOONS,20170803,62.5,63.05,61.4,61.6,38642
8KMILES,20170803,544.6,544.6,531.4,532.85,20800
A2ZINFRA,20170803,40.45,40.95,39.1,39.45,678282
AARTIDRUGS,20170803,569.85,570.95,555,567.4,11592
AARTIIND,20170803,925.05,955.65,909,914.55,46031
AARVEEDEN,20170803,61.8,67.8,58.85,60.95,101807
ABAN,20170803,182.9,183.25,178.8,179.75,399734
ABB,20170803,1415.95,1429.65,1387,1409.85,57741
ABBOTINDIA,20170803,4385.15,4419,4361,4374.35,862
ABFRL,20170803,178.2,179.6,173,174,223222
ABMINTLTD,20170803,80,84.5,80,84.4,1431
ACC,20170803,1778,1817.8,1758,1810.6,891266
ACCELYA,20170803,1412,1420,1380,1386.8,5442
ACE,20170803,68.85,69.75,68.3,68.45,68568
ADANIENT,20170803,142.1,142.65,137.1,137.75,2488880
ADANIPORTS,20170803,411.9,411.9,402.65,407.35,2541125
ADANIPOWER,20170803,33.15,33.4,32.05,32.5,8434608
ADANITRANS,20170803,127.4,128.2,123.6,124.4,223416
ADFFOODS,20170803,235.6,235.6,228,229.05,109644
ADHUNIK,20170803,5.7,5.75,5.55,5.65,80408
ADHUNIKIND,20170803,95.75,110.5,95,107.55,858675
ADLABS,20170803,65.9,65.95,62.1,62.45,390667
ADORWELD,20170803,395,399.85,394.9,395,3144
ADSL,20170803,24.4,24.9,24,24.4,21900
ADVANIHOTR,20170803,61.4,61.4,59.3,60.45,12237
ADVENZYMES,20170803,310.7,319.75,310,314.8,211091
AEGISCHEM,20170803,190,190,186.25,187.3,88178
AFL,20170803,43.2,43.2,43.2,43.2,8
AGARIND,20170803,575.4,575.5,565,569.2,626
AGCNET,20170803,114,114,114,114,425
AGLSL,20170803,147,150.95,131.55,136.25,124495
AGRITECH,20170803,70.9,71,67,67.25,100590
AHLEAST,20170803,283,283,278,278.6,587
AHLUCONT,20170803,283.45,288.75,276.7,278.35,42248
AHLWEST,20170803,166.5,167,165,165,790
AIAENG,20170803,1434.95,1438,1402.1,1411.9,14436
AIFL,20170803,399.8,408,398.3,401.05,69803
AJANTPHARM,20170803,1366,1376.8,1329.45,1338.05,209014
AJMERA,20170803,206.2,207.8,203.1,203.55,36297
AKSHARCHEM,20170803,804.9,807.7,790,791.25,5106
AKSHOPTFBR,20170803,26.65,27.2,25.75,25.95,2379882
AKZOINDIA,20170803,1798,1798,1750,1754.75,7663
ALANKIT,20170803,35.1,35.1,33.8,34.25,231097
ALBERTDAVD,20170803,329,332.75,316.05,320.95,4253
ALBK,20170803,73.8,73.8,70.7,71.35,2911007
ALCHEM,20170803,15,15,14.3,14.65,10473
ALEMBICLTD,20170803,40.65,41.15,40.5,40.6,223854
ALICON,20170803,561,580,555.05,566.5,2649
ALKALI,20170803,68,68.45,66.1,67.15,3991
ALKEM,20170803,1792,1820.9,1788.1,1805.1,18416
ALKYLAMINE,20170803,403.65,403.65,392.6,396.05,12997
ALLCARGO,20170803,170.65,171.85,168.65,169.8,66929
ALLSEC,20170803,342.7,342.7,333.35,339.55,5635
ALMONDZ,20170803,25.45,28.2,24.1,25.25,278243
ALOKTEXT,20170803,3.4,3.4,3.2,3.25,6207794
ALPA,20170803,32.6,32.6,30.7,31.7,7620
ALPHAGEO,20170803,874.85,884.9,868.3,872,40419
ALPSINDUS,20170803,5.7,6.1,5.55,5.7,37392
AMARAJABAT,20170803,842,844.1,815,817.65,256160
AMBIKCO,20170803,1393,1427.3,1382,1393.7,3876
AMBUJACEM,20170803,266.5,273,264,272.1,3813836
AMDIND,20170803,33,35.9,32.75,32.95,595050
AMRUTANJAN,20170803,634.95,649.9,625.1,639.05,12343
AMTEKAUTO,20170803,27.65,28,26.85,27.1,1072776
ANANDAMRUB,20170803,32,32,32,32,20
ANANTRAJ,20170803,62.5,62.5,59.1,59.5,1549064
ANDHRABANK,20170803,56.25,56.25,54.45,54.95,2261342
ANDHRACEMT,20170803,9.9,9.95,9.65,9.75,95947
ANDHRSUGAR,20170803,340.85,346,337,340.6,29895
ANGIND,20170803,7.45,7.6,7.4,7.45,14847
ANIKINDS,20170803,30,31.5,29.4,29.4,11900
ANKITMETAL,20170803,1.3,1.4,1.3,1.35,48125
ANSALAPI,20170803,26.65,27.1,25.5,25.75,179958
ANSALHSG,20170803,26.75,26.8,25.05,25.4,123986
ANTGRAPHIC,20170803,1.25,1.3,1.25,1.3,54667
APARINDS,20170803,784,784,760,763.1,11886
APCL,20170803,226,227.95,222.75,226.85,2139
APCOTEXIND,20170803,422.5,433.65,421,422.05,2843
APLAPOLLO,20170803,1575.05,1599,1552.55,1570.9,58502
APLLTD,20170803,540,545,526.7,530.5,84297
APOLLOHOSP,20170803,1285,1290,1260.1,1267.55,230588
APOLLOTYRE,20170803,278.5,278.6,269.3,270.85,5013187
APOLSINHOT,20170803,716.8,722.9,695,705.15,172
APTECHT,20170803,206.95,208.25,200.5,202.05,173043
ARCHIDPLY,20170803,100,101.3,97.4,99.15,95385
ARCHIES,20170803,32,32.3,30.75,31.05,80859
ARCOTECH,20170803,101.8,103.9,101.5,102,909221
ARIES,20170803,146.35,148.45,144.4,145.05,16295
ARIHANT,20170803,52.5,52.5,52.3,52.5,102
ARIHANTSUP,20170803,178,179.4,172.25,178.05,492727
ARMANFIN,20170803,210.5,210.5,206.55,207,2817
AROGRANITE,20170803,68.7,68.7,66,66.6,23631
ARROWGREEN,20170803,554.6,586.85,554.6,560.95,62232
ARROWTEX,20170803,44.2,45.15,44.05,44.15,11690
ARSHIYA,20170803,69,70.5,67.5,68,33342
ARSSINFRA,20170803,62.6,63.15,61.8,62,52294
ARVIND,20170803,366.95,371.65,361.65,363.5,854234
ARVSMART,20170803,138,139.8,136.2,136.85,21527
ASAHIINDIA,20170803,286,290,282.35,286.6,18136
ASAHISONG,20170803,308,317.1,306.1,313.95,17534
ASAL,20170803,75.7,75.7,72.25,72.75,7166
ASHAPURMIN,20170803,56.2,57.2,56.2,56.6,98514
ASHIANA,20170803,187.85,192.45,185,187.25,37831
ASHIMASYN,20170803,23.6,23.6,22,22.3,620783
ASHOKA,20170803,186.8,186.8,178.8,179.65,45903
ASHOKLEY,20170803,109.25,110.45,108.1,108.9,7702651
ASIANHOTNR,20170803,132.1,135.25,129.6,130.55,1043
ASIANPAINT,20170803,1143,1148.9,1127.1,1146.1,997619
ASIANTILES,20170803,416.2,416.2,405.25,407.55,17217
ASPINWALL,20170803,215,221,215,215.35,6376
ASSAMCO,20170803,6.8,6.9,6.45,6.55,713988
ASTEC,20170803,578.6,588,574.75,576.3,14059
ASTRAL,20170803,620,642,606,621.8,242487
ASTRAMICRO,20170803,134.15,134.5,130.5,131.2,146843
ASTRAZEN,20170803,915,921,906,909.65,2007
ATFL,20170803,513.7,517.25,510,512.25,3399
ATLANTA,20170803,101.3,103.05,100.1,100.85,89552
ATLASCYCLE,20170803,398,398,385,393.25,3566
ATUL,20170803,2168,2168,2101,2119.6,20217
ATULAUTO,20170803,435.8,445,435,442.15,49304
AUBANK,20170803,582,585.5,548.1,558.5,740392
AURIONPRO,20170803,125.5,129.45,124.1,128.25,65928
AUROPHARMA,20170803,734.5,748.5,729,741.3,3436769
AUSOMENT,20170803,28.45,30.35,28,29.25,10901
AUSTRAL,20170803,0.35,0.35,0.3,0.3,41109
AUTOAXLES,20170803,741,756,733.05,738.6,27695
AUTOIND,20170803,64.5,66.3,63,63.6,200648
AUTOLITIND,20170803,61.9,62.8,59.5,59.7,23248
AVADHSUGAR,20170803,535.15,535.15,535.15,535.15,5492
AVANTIFEED,20170803,1725,1804.7,1721.6,1782.35,276588
AVTNPL,20170803,40.2,40.2,39.5,39.7,46570
AXISBANK,20170803,516,516.35,504.8,506,4140945
AXISCADES,20170803,147.65,148.5,145.05,146.25,42920
AXISGOLD,20170803,2500.55,2532,2500.55,2520,65
AXISNIFTY,20170803,1003.2,1003.86,1000.2,1000.2,179
AYMSYNTEX,20170803,70.4,72,70.35,71.45,7386
BAFNAPHARM,20170803,27.25,27.4,26.1,26.5,14472
BAGFILMS,20170803,4.95,5,4.8,4.85,148248
BAJAJ-AUTO,20170803,2805,2838.7,2800.05,2834.25,325945
BAJAJCORP,20170803,415,423.5,406.85,419.2,34178
BAJAJELEC,20170803,329.9,336,326.2,328.25,444329
BAJAJFINSV,20170803,5027.7,5177.7,5010,5115.05,311578
BAJAJHIND,20170803,15.8,16.15,15,15.5,9260948
BAJAJHLDNG,20170803,2400,2420,2400,2403.1,68358
BAJFINANCE,20170803,1714,1729,1698.05,1701.75,775709
BALAJITELE,20170803,173.6,173.9,167.25,168.65,518969
BALAMINES,20170803,321,324.95,317.05,318.6,22205
BALKRISHNA,20170803,89.9,89.9,82.35,83.15,48186
BALKRISIND,20170803,1619.8,1619.8,1589.25,1594.1,85028
BALLARPUR,20170803,16.3,16.5,15.9,16,1064306
BALMLAWRIE,20170803,253.5,254.8,248.5,248.9,171449
BALPHARMA,20170803,106.05,106.9,101.5,103,87174
BALRAMCHIN,20170803,172.8,176.5,171.15,175.4,5063985
BANARBEADS,20170803,59.5,60.15,58,59.2,3222
BANARISUG,20170803,2057,2098.95,2040,2052.5,600
BANCOINDIA,20170803,217.7,218.3,212,214.75,110032
BANG,20170803,36.9,37.35,35.55,35.95,4810
BANKBARODA,20170803,163,163.65,157,158.2,9337691
BANKBEES,20170803,2537.35,2539.35,2500,2506,8069
BANKINDIA,20170803,160.8,160.85,153.05,154.75,5438753
BANSWRAS,20170803,165,165,159,160.45,6081
BARTRONICS,20170803,15.25,15.6,15.15,15.25,31818
BASF,20170803,1419.95,1500,1416,1451.05,46796
BASML,20170803,311,311,303.5,304.15,4209
BATAINDIA,20170803,600,625.9,595,621.5,8481663
BAYERCROP,20170803,4679.95,4680,4568,4570.55,65152
BBL,20170803,1293.55,1319,1266.05,1284.9,15453
BBTC,20170803,876,890,870,874.05,50298
BEARDSELL,20170803,51.75,52.8,50.7,52.7,16840
BEDMUTHA,20170803,33,35,32.35,33.15,5987
BEL,20170803,181.95,182,179.75,180.6,2205014
BEML,20170803,1706.5,1706.6,1675,1687.8,330660
BEPL,20170803,71.85,75.4,69.8,74.05,1961785
BERGEPAINT,20170803,251.45,251.45,245.5,247,381076
BFINVEST,20170803,173.6,175.4,170.65,172.25,16511
BFUTILITIE,20170803,373,373.35,362,363.15,260137
BGLOBAL,20170803,5.6,6.05,5.6,5.95,5498
BGRENERGY,20170803,146.2,146.65,143,143.65,70482
BHAGERIA,20170803,281.85,281.85,262,263.7,32947
BHAGYANGR,20170803,23.95,23.95,23.25,23.8,5653
BHAGYAPROP,20170803,21.45,21.45,20.25,20.9,3567
BHANDARI,20170803,2.4,2.4,2.3,2.35,120418
BHARATFIN,20170803,844.85,849.3,819,822,1644149
BHARATFORG,20170803,1164.95,1174.8,1148,1162.45,836930
BHARATGEAR,20170803,164,169.05,163,164,20710
BHARATIDIL,20170803,10.45,10.9,10,10.15,94706
BHARATRAS,20170803,3213.95,3215,3030,3178,1331
BHARATWIRE,20170803,98.8,102.5,96.5,98.7,136334
BHARTIARTL,20170803,415.95,425.1,413.25,424.2,2535067
BHEL,20170803,141.2,141.2,138,138.65,4474664
BHUSANSTL,20170803,70.1,70.7,66.4,67.35,476515
BIGBLOC,20170803,88.1,88.9,87.1,88.4,45069
BIL,20170803,587,587,575.05,581.25,27396
BILPOWER,20170803,1,1,1,1,1744
BINANIIND,20170803,75.6,75.6,73.05,73.4,35381
BINDALAGRO,20170803,24.6,24.75,24.05,24.1,33338
BIOCON,20170803,382.05,383.95,374.05,374.85,1579103
BIOFILCHEM,20170803,21.65,21.65,20.1,20.1,3253
BIRLACABLE,20170803,46.5,46.5,44.1,44.55,15648
BIRLACORPN,20170803,945.4,960,935.75,949.85,38080
BIRLAMONEY,20170803,109.8,109.8,109.8,109.8,35837
BLBLIMITED,20170803,6.5,6.5,6.5,6.5,9
BLISSGVS,20170803,174.75,177.5,171.5,173.4,449603
BLKASHYAP,20170803,39.6,41.7,38.7,39.6,315013
BLS,20170803,197.05,197.7,190.65,192.1,52608
BLUEBLENDS,20170803,44,45.4,42.6,42.8,49456
BLUEDART,20170803,4265.95,4280,4170,4174.2,9727
BLUESTARCO,20170803,681.5,692.85,672,677.5,28044
BODALCHEM,20170803,178.7,180.45,175,175.35,237943
BOMDYEING,20170803,81.5,82.35,79.1,79.4,780684
BOSCHLTD,20170803,25100,25150,24672.35,24849.55,19217
BPCL,20170803,489.3,498.7,485.1,490,6212375
BPL,20170803,67.85,68.55,66.4,66.7,143735
BRFL,20170803,151.15,153.3,147.3,147.75,100200
BRIGADE,20170803,277,280.35,261.95,266.25,49887
BRITANNIA,20170803,3852.4,3890,3834.05,3873.95,74679
BROOKS,20170803,115.8,115.8,112.65,113.7,49788
BSE,20170803,1070,1100,1062,1069.6,302495
BSELINFRA,20170803,4.85,4.9,4.6,4.65,54504
BSL,20170803,73.2,73.2,71.5,71.55,2630
BSLGOLDETF,20170803,2668,2668,2644,2644,28
BSLIMITED,20170803,1.6,1.6,1.5,1.6,407415
BSLNIFTY,20170803,105.5,105.6,105,105,163
BURNPUR,20170803,9.15,9.4,8.85,9,371008
BUTTERFLY,20170803,184.7,187.45,178.4,179.75,5535
BVCL,20170803,30.75,33,30.75,31.5,3093
BYKE,20170803,203.25,204.25,195.75,198.3,32087
CADILAHC,20170803,541.7,550,540.35,546.25,751793
CALSOFT,20170803,5.6,6,5.6,6,1160
CAMLINFINE,20170803,84.45,84.9,83.1,83.85,110781
CANBK,20170803,358.9,358.9,344.45,347.6,2308310
CANDC,20170803,76.4,77,71.55,74.6,49089
CANFINHOME,20170803,3055,3068.35,2972.6,2991.9,96050
CANTABIL,20170803,71.4,71.4,69.7,70.05,1521
CAPF,20170803,783,783.75,759,764.1,474547
CAPLIPOINT,20170803,733.4,766.5,725.05,731.8,450911
CAPTRUST,20170803,456.2,474,436.35,468.4,8732
CARBORUNIV,20170803,336,338,327.65,335.15,98685
CAREERP,20170803,102.55,103.35,100.1,101.3,6158
CARERATING,20170803,1636.05,1637.95,1617.05,1629.55,14326
CASTEXTECH,20170803,6.7,6.85,6.25,6.8,846945
CASTROLIND,20170803,396,396,390.35,391.75,781950
CCCL,20170803,4.75,4.75,4.6,4.6,42432
CCHHL,20170803,15.15,15.15,14.55,14.65,102169
CCL,20170803,288.75,290,283.05,286.25,31139
CDSL,20170803,337.4,342.7,325.1,327.1,2552070
CEATLTD,20170803,1932.8,1936.7,1895,1903.65,1184529
CEBBCO,20170803,12.45,12.45,12,12.05,15464
CELEBRITY,20170803,19.75,19.75,19,19.1,59160
CELESTIAL,20170803,23.9,24.95,23.4,24.1,40856
CENTENKA,20170803,310,319.9,308,308.85,87127
CENTEXT,20170803,4.7,4.75,4.5,4.55,108125
CENTRALBK,20170803,88.95,88.95,86,86.65,558115
CENTUM,20170803,643.25,643.25,621,623.95,10152
CENTURYPLY,20170803,284.6,287.5,273.6,274.6,258705
CENTURYTEX,20170803,1169.7,1187,1160.3,1178.3,259867
CERA,20170803,2925,2930,2855,2875.7,4308
CEREBRAINT,20170803,52.1,53.7,51.05,52.2,285133
CESC,20170803,948.1,969.25,946,962.2,853776
CGCL,20170803,69.7,70.95,63.2,64.4,107587
CGPOWER,20170803,83.45,83.9,81,81.65,612993
CHAMBLFERT,20170803,141.4,141.5,136.55,138.4,1058256
CHENNPETRO,20170803,405,418.4,404.7,410.2,1577486
CHOLAFIN,20170803,1178,1184.6,1158.35,1161.55,105929
CHROMATIC,20170803,2.35,2.35,2.25,2.3,66433
CIGNITITEC,20170803,271,275.45,267,268.75,10673
CIMMCO,20170803,84.35,84.9,82.2,82.95,28647
CINELINE,20170803,77.7,78.2,74.5,75.15,21863
CINEVISTA,20170803,8.45,8.5,8.15,8.15,18046
CIPLA,20170803,568.55,575,553.8,557.15,1065451
CLEDUCATE,20170803,380,394,375,390.05,8056
CLNINDIA,20170803,649,650,633.1,635.15,41562
CMICABLES,20170803,206.55,210.5,204.4,205.5,27505
CNOVAPETRO,20170803,32,32,30.25,31.05,5727
COALINDIA,20170803,251.6,251.8,241.1,241.75,9661464
COFFEEDAY,20170803,246.15,249.35,240.1,242.3,86220
COLPAL,20170803,1038.85,1098.9,1027.5,1083.3,1577611
COMPINFO,20170803,28.8,29.45,28.6,28.75,14745
COMPUSOFT,20170803,12.2,12.2,11.8,11.9,9927
CONCOR,20170803,1176.9,1216,1171,1179.75,647280
CONSOFINVT,20170803,62.75,62.75,58.3,59.95,3613
CONTROLPR,20170803,397.1,404.9,382,390.4,44494
CORALFINAC,20170803,60.85,62.9,60.5,62.9,31819
CORDSCABLE,20170803,116.4,116.4,110.1,111.95,30737
COROMANDEL,20170803,455,468,451,457.4,395263
CORPBANK,20170803,50.05,50.15,48,48.9,281740
COSMOFILMS,20170803,417,417,409,410.2,30406
COUNCODOS,20170803,3.55,3.55,3.25,3.3,16428
COX&KINGS,20170803,278.5,289,270,279.3,414078
CPSEETF,20170803,26.45,26.89,26.45,26.68,1249065
CREST,20170803,190,190,172,178.05,6319
CRISIL,20170803,1848,1858.4,1839.95,1843.35,13496
CROMPTON,20170803,213.05,215.8,213.05,214.55,1191101
CTE,20170803,75,75,73.55,73.55,4614
CUB,20170803,171.25,172.55,170,170.95,165543
CUBEXTUB,20170803,18.8,18.8,17.9,18.75,797
CUMMINSIND,20170803,998.65,1000,935.5,949.3,1144787
CUPID,20170803,286.1,287.5,280,281.1,24589
CURATECH,20170803,4.25,4.25,4.05,4.05,10001
CYBERMEDIA,20170803,7.4,7.4,7.4,7.4,100
CYBERTECH,20170803,58,58.05,56.7,56.95,13514
CYIENT,20170803,521,535.15,521,528.35,18382
DAAWAT,20170803,69.5,70.9,68.9,69.25,436529
DABUR,20170803,300,307.3,297.2,305.1,1518665
DALMIABHA,20170803,2624.65,2648.65,2592.9,2615.55,76793
DALMIASUG,20170803,167.3,171.2,163,167.6,590795
DAMODARIND,20170803,87.65,88,84,84.2,1499
DATAMATICS,20170803,113.05,113.75,108.5,109.55,101666
DBCORP,20170803,376.45,381.9,372,377.7,123456
DBL,20170803,523.7,530.8,515.15,528.8,248926
DBREALTY,20170803,42.65,42.65,39.6,40.25,1324562
DCBBANK,20170803,199.4,199.4,194.05,195.2,1172876
DCM,20170803,132.05,132.05,124.55,126.2,63029
DCMSHRIRAM,20170803,388.9,394.8,382,388.5,203200
DCW,20170803,36.55,36.55,34.15,34.5,1709256
DECCANCE,20170803,1145.55,1153.95,1116.1,1120.15,4513
DEEPAKFERT,20170803,358.6,364,354.25,357.4,400632
DEEPAKNTR,20170803,164.55,168.2,163.45,166,115900
DEEPIND,20170803,226.8,234,225,230.6,296403
DELTACORP,20170803,169.2,171.55,166.1,167.3,2049509
DELTAMAGNT,20170803,36.6,36.6,36.6,36.6,236
DEN,20170803,85.5,85.65,81.5,83.05,90354
DENABANK,20170803,34,34.2,33.1,33.3,977298
DENORA,20170803,278.9,278.9,269.05,270.05,4820
DFMFOODS,20170803,1569.9,1586.95,1520,1541.3,2451
DHAMPURSUG,20170803,248.9,260.8,248.1,258.65,1687405
DHANBANK,20170803,39.1,39.25,38.05,38.2,956767
DHANUKA,20170803,762,774.7,755,759.55,14975
DHARSUGAR,20170803,27.3,27.75,26.3,26.5,78598
DHFL,20170803,460,460,446.25,450.85,1612049
DHUNINV,20170803,385,407.45,385,392,957
DIAPOWER,20170803,27.1,27.2,26,26.1,63324
DICIND,20170803,530.85,531.9,521.2,521.9,3337
DIGJAMLTD,20170803,12.9,13.05,12.6,12.7,150243
DISHTV,20170803,81.7,81.75,78.8,79.15,4375287
DIVISLAB,20170803,675,684.7,667.5,670.05,604522
DLF,20170803,192.5,196.3,189,190.25,6009655
DLINKINDIA,20170803,100,100,98,98.2,77738
DMART,20170803,905.95,909.9,895,898.1,242241
DOLLAR,20170803,2072.25,2108,2070,2080.55,1389
DOLPHINOFF,20170803,92.05,93.7,88.8,90.15,53942
DONEAR,20170803,62.8,64.95,62.8,63.85,24923
DPL,20170803,78.7,79.9,77.3,78.45,10983
DPSCLTD,20170803,35.6,36.25,34.5,34.85,32523
DQE,20170803,14,14,12.9,13.15,79070
DREDGECORP,20170803,622,622,602,605.55,72862
DRREDDY,20170803,2388,2397,2314.35,2323.95,777585
DSKULKARNI,20170803,34.4,34.4,34.35,34.35,12407
DSSL,20170803,26.6,27,25.2,25.35,7395
DTIL,20170803,292,298.5,291,294.3,2007
DUCON,20170803,36.7,36.7,33.5,33.9,120958
DWARKESH,20170803,566.7,608.8,566,598.7,1858086
DYNAMATECH,20170803,2395,2395,2350,2369.35,1730
DYNPRO,20170803,135.4,135.4,129.8,130.8,16729
EASTSILK,20170803,7.25,7.25,7,7.25,332151
EASUNREYRL,20170803,24.5,24.5,23.85,24,3308
EBANK,20170803,2948,2950,2400.08,2450,22
ECEIND,20170803,205,207.9,200.1,204.5,4941
ECLERX,20170803,1285.8,1285.95,1265,1271.1,4189
EDELWEISS,20170803,216,236,215,226.2,10264812
EDL,20170803,43.3,43.9,42.4,42.55,8310
EDUCOMP,20170803,9.25,9.35,8.8,8.85,222698
EICHERMOT,20170803,31124,31399.95,30627.55,30726.05,34412
EIDPARRY,20170803,334.45,336,328.5,330,270100
EIHAHOTELS,20170803,344.95,344.95,331,338.9,1620
EIHOTEL,20170803,135,136.5,130.1,132.9,73634
EIMCOELECO,20170803,565,578,525,539.3,9633
EKC,20170803,40.5,42.25,38.6,41.45,480211
ELAND,20170803,21.4,21.65,21.2,21.35,5447
ELECON,20170803,61.7,61.95,52.8,54.05,971665
ELECTCAST,20170803,32.1,32.25,28.9,29.35,627197
ELECTHERM,20170803,234,250.4,234,250,5818
ELGIEQUIP,20170803,228.95,229,220.1,222.75,15767
ELGIRUBCO,20170803,49.55,50,48.2,48.85,11621
EMAMIINFRA,20170803,168.05,170.05,163.75,164.15,62488
EMAMILTD,20170803,1095,1148,1082.85,1140.9,883600
EMCO,20170803,23.8,23.8,23.2,23.4,96295
EMKAY,20170803,169.3,173,166.25,171.45,35067
EMMBI,20170803,193.05,194,189,193.7,10189
ENDURANCE,20170803,911.75,924.9,906.7,912.8,34400
ENERGYDEV,20170803,26.8,27.5,24.9,24.9,355519
ENGINERSIN,20170803,162.6,163.2,158.1,159.7,1830509
ENIL,20170803,910,910,868,880.4,30394
EON,20170803,72.75,73,71.15,71.25,10474
EQ30,20170803,238.01,245,222.2,245,325
EQUITAS,20170803,164.5,165,160.55,161.6,936578
ERIS,20170803,582,587.4,568.9,570.8,71446
EROSMEDIA,20170803,215,215.8,206.5,206.9,897201
ESABINDIA,20170803,741.1,754,730,741.85,2752
ESCORTS,20170803,697.9,697.9,674,677.4,961756
ESL,20170803,4.4,4.4,4.25,4.35,3047471
ESSARSHPNG,20170803,27.15,27.55,26.85,27.3,87264
ESSDEE,20170803,38.8,38.8,36.7,37.05,21171
ESSELPACK,20170803,243,249.35,241,246.85,75678
ESTER,20170803,37.5,37.5,36.5,36.75,80010
EUROCERA,20170803,8.9,8.9,8.5,8.8,39330
EUROMULTI,20170803,2.7,2.8,2.7,2.7,950
EUROTEXIND,20170803,41.05,41.05,40.7,40.7,1831
EVEREADY,20170803,295.65,319.1,292,305.65,220721
EVERESTIND,20170803,357,357,347.05,348.95,26272
EXCEL,20170803,55.1,57.05,55.05,56.25,86481
EXCELCROP,20170803,1789.05,1815.9,1770,1788,3149
EXCELINDUS,20170803,428,437,419,424.2,14876
EXIDEIND,20170803,220.95,225.6,220,222.15,2188652
FACT,20170803,39.7,39.9,38.15,38.5,24705
FAIRCHEM,20170803,441.05,447.95,427.05,435.8,6709
FCL,20170803,31.25,31.9,30.75,31.05,108751
FCONSUMER,20170803,41.45,41.5,39,39.8,7510471
FCSSOFT,20170803,0.25,0.25,0.2,0.2,966715
FDC,20170803,179.35,181,178.3,178.8,7832
FEDDERELEC,20170803,69.25,69.7,68.6,68.75,34248
FEDERALBNK,20170803,114.05,115,113.15,113.4,9066621
FEL,20170803,37.35,38.6,37,37.15,849756
FELDVR,20170803,32.25,32.3,31.25,31.3,10570
FIEMIND,20170803,890.15,894.95,882.9,886.55,3577
FILATEX,20170803,142.35,142.35,136.6,137.2,43564
FINCABLES,20170803,478,479.85,472,475.65,29127
FINPIPE,20170803,614,614,587,591.5,67712
FIRSTWIN,20170803,3.3,3.3,3.3,3.3,50
FLEXITUFF,20170803,88.15,89.9,88,88.15,25564
FLFL,20170803,319,319,310.05,314.85,38846
FMGOETZE,20170803,543.05,545.85,530.05,533.15,4955
FMNL,20170803,71,71.7,70.2,70.35,18680
FORTIS,20170803,153.95,164.4,153,163.3,22100914
FORTUNEFIN,20170803,300,326,285.35,324.5,2024
FOSECOIND,20170803,1374.05,1381,1372,1376.35,209
FRETAIL,20170803,400.05,404,382.6,399.6,2936339
FSL,20170803,35.15,35.3,33.75,33.9,2350691
GABRIEL,20170803,166,171.8,163.15,164.05,431795
GAEL,20170803,115.4,115.5,110.1,111.05,65540
GAIL,20170803,370.1,375.4,369.5,370.55,1334233
GAL,20170803,7.5,8.15,7.35,7.55,248222
GALLANTT,20170803,40,40.45,39.75,39.75,10064
GALLISPAT,20170803,221.9,221.9,213.9,216.4,2897
GAMMNINFRA,20170803,4.6,4.6,4.3,4.4,1013921
GAMMONIND,20170803,9.35,9.45,9.05,9.1,457812
GANDHITUBE,20170803,318.85,318.85,305,308.8,2497
GANECOS,20170803,350.4,356,348,355.15,17195
GANESHHOUC,20170803,143.5,145,138.85,140.5,80743
GANGESSECU,20170803,70.15,75.4,70.15,71.2,35334
GARDENSILK,20170803,36.25,36.25,34.3,34.85,223500
GARWALLROP,20170803,876,907,859.2,891.6,27824
GATI,20170803,119.1,119.25,115.85,116.05,362108
GAYAPROJ,20170803,168.05,168.5,164,164.75,36186
GDL,20170803,270.25,272.9,269.4,270.05,402586
GEECEE,20170803,131,133,129,129.5,6039
GEMINI,20170803,1.25,1.3,1.25,1.3,5200
GENESYS,20170803,239.35,254.9,230.05,248.8,860613
GENUSPAPER,20170803,5.95,6,5.7,5.75,276273
GENUSPOWER,20170803,49.65,51.25,47.4,50.45,286703
GEOJITFSL,20170803,109.05,111.4,107.6,108.5,524091
GEPIL,20170803,706,711.45,695,706.25,13564
GESHIP,20170803,389.9,390.25,383.1,387.95,49102
GET&D,20170803,391.2,398,377,381.75,136154
GHCL,20170803,235.1,237.5,233.9,235.05,284716
GICHSGFIN,20170803,518.65,518.65,506,508.7,98765
GILLANDERS,20170803,66.4,66.5,64.2,65.15,6415
GILLETTE,20170803,5205,5299,5185.05,5261.55,1566
GINNIFILA,20170803,53,53.5,49.1,50.25,677959
GIPCL,20170803,129,129.3,125.1,125.4,39628
GISOLUTION,20170803,3.9,3.9,3.9,3.9,200
GITANJALI,20170803,63.2,63.65,62.2,62.45,197589
GKWLIMITED,20170803,420,420,420,420,129
GLAXO,20170803,2353.3,2375,2345.7,2361.5,5792
GLENMARK,20170803,703.3,711.1,697.8,702.3,925857
GLOBALVECT,20170803,159.8,161.5,155,155.3,38978
GLOBOFFS,20170803,37,37.95,36.1,37.4,23059
GLOBUSSPR,20170803,73,73,71.1,71.25,13427
GMBREW,20170803,428.55,429.35,421.25,422.75,10850
GMDCLTD,20170803,141,141.15,138.1,139.3,356001
GMRINFRA,20170803,18.55,18.55,17.75,17.9,28780056
GNA,20170803,268.15,268.55,260.1,261.35,63495
GNFC,20170803,297.7,303,295.25,300.05,584541
GOACARBON,20170803,275,280.25,265,280.25,48424
GOCLCORP,20170803,492,503,475.4,498.4,26960
GODFRYPHLP,20170803,1094.95,1095,1042.25,1056.3,102365
GODREJCP,20170803,920,977.9,874.15,970.15,6342025
GODREJIND,20170803,651.45,657.2,644,654.45,633249
GODREJPROP,20170803,500,507.4,496,499.9,253320
GOKEX,20170803,88.3,89.3,86.8,86.95,101877
GOKUL,20170803,26.3,26.3,24.5,24.75,12554
GOKULAGRO,20170803,24.9,25.5,24.25,24.35,22201
GOLDBEES,20170803,2555,2557.6,2550,2554.6,12407
GOLDIAM,20170803,84.3,85.3,82.5,83.1,6268
GOLDINFRA,20170803,76,78.8,75.1,75.85,213300
GOLDIWIN,20170803,254,254.95,252.15,253.9,1308
GOLDSHARE,20170803,2520.95,2521.05,2511.05,2517.4,821
GOLDTECH,20170803,8.7,8.7,8.7,8.7,3310
GOODLUCK,20170803,89.65,90.65,88,88.45,23734
GPIL,20170803,115,120.5,114,114.7,236150
GPPL,20170803,144,144.1,140.1,140.95,281967
GPTINFRA,20170803,127.25,130,125.25,127,89862
GRANULES,20170803,136,137.3,131.8,132.25,930517
GRAPHITE,20170803,211.4,211.4,205.4,208.4,1779254
GRASIM,20170803,1110,1131.75,1101.25,1126.2,927111
GRAVITA,20170803,92.2,97.7,91.4,94.9,924976
GREAVESCOT,20170803,161.65,163.7,158.1,159.3,314611
GREENLAM,20170803,903,919.8,895,895.05,941
GREENPLY,20170803,268.05,270,261,265.2,682665
GREENPOWER,20170803,8.9,9,8.65,8.95,80379
GRINDWELL,20170803,417.05,421.7,415,417.1,9563
GROBTEA,20170803,329.95,342.95,313.1,339.35,634
GRPLTD,20170803,1327.1,1335,1320,1320.15,517
GRUH,20170803,500.6,505.4,496.15,502.15,119679
GSCLCEMENT,20170803,27.55,27.75,27,27.2,8331
GSFC,20170803,137.9,141.35,134.95,136.85,4288299
GSKCONS,20170803,5405.25,5430,5385.2,5417.5,5565
GSPL,20170803,186.95,190.75,185,187.7,246523
GSS,20170803,20.35,20.65,20.15,20.15,2189
GTL,20170803,17.2,17.2,16.15,16.2,289302
GTLINFRA,20170803,7.1,7.2,6.85,6.9,4118484
GTNIND,20170803,19.3,19.3,18.75,18.8,1019
GTNTEX,20170803,25.8,25.9,25,25.4,4877
GTPL,20170803,151.1,153,145,147.35,96801
GUFICBIO,20170803,72.1,73.4,71.5,72.4,130732
GUJALKALI,20170803,401.95,411.6,397,401.05,243255
GUJAPOLLO,20170803,185.1,187,183,183.15,12788
GUJFLUORO,20170803,781.55,794,778,779.2,26818
GUJGASLTD,20170803,757.4,769,740,748,24348
GUJNRECOKE,20170803,2,2.05,1.95,2,1505661
GUJNREDVR,20170803,1.9,1.95,1.9,1.9,18933
GULFOILLUB,20170803,816.95,819.95,801.6,805.35,62090
GULFPETRO,20170803,90.25,90.85,89,89.25,39674
GULPOLY,20170803,95,98,93.85,94.65,24822
GVKPIL,20170803,12.7,12.7,11.75,12.1,20287433
HANUNG,20170803,5,5,4.9,4.9,20453
HARITASEAT,20170803,811,811,790.3,794.1,1972
HARRMALAYA,20170803,83.05,85.85,83,83.2,387212
HATHWAY,20170803,32.7,32.8,31.6,31.95,197797
HATSUN,20170803,615,625.7,615,620,10811
HAVELLS,20170803,476,489.7,471.15,486.15,2145689
HBLPOWER,20170803,47.85,48.75,47,47.25,230947
HBSTOCK,20170803,24.8,26.8,24.8,25.5,3301
HCC,20170803,41.15,42.45,40.05,40.85,14049324
HCG,20170803,271.6,276,269.8,270.15,25726
HCL-INSYS,20170803,47.7,48.1,46.7,46.9,695714
HCLTECH,20170803,882.2,884.4,870.95,875.75,1272005
HDFC,20170803,1774,1776.8,1725,1736.75,3975454
HDFCBANK,20170803,1788,1792,1774.4,1779.95,1064196
HDFCMFGETF,20170803,2628.8,2628.8,2601,2610.1,467
HDFCNIFETF,20170803,1025.8,1026.14,1023,1025.1,32
HDIL,20170803,85.85,86.35,82.8,83.5,8430465
HEG,20170803,475.1,504.8,471.05,481.6,449809
HEIDELBERG,20170803,128.7,128.95,126.5,127,89270
HERCULES,20170803,145,146.5,143.1,143.5,7411
HERITGFOOD,20170803,1250,1268.5,1246.3,1260.4,24601
HEROMOTOCO,20170803,3812,3845,3772,3838.35,424548
HESTERBIO,20170803,1002.25,1002.25,938.85,968.8,8578
HEXATRADEX,20170803,32.8,32.8,31.95,31.95,21458
HEXAWARE,20170803,248.05,255.4,245.55,246.5,948075
HFCL,20170803,17.4,17.4,16.65,16.75,3424396
HGS,20170803,530.3,534.95,525.55,526.85,8833
HIGHGROUND,20170803,11.8,11.9,11.4,11.55,110223
HIKAL,20170803,215.8,217.5,208.5,214.1,32847
HIL,20170803,1140.25,1151.95,1109.35,1120.85,13721
HILTON,20170803,45.5,45.55,42.6,42.85,141355
HIMATSEIDE,20170803,344,344,331.8,333.65,221790
HINDALCO,20170803,227.8,227.8,220.2,220.95,10254636
HINDCOMPOS,20170803,608,608,595,595.35,1993
HINDCOPPER,20170803,64.2,64.2,62.1,62.35,5954936
HINDMOTORS,20170803,8.3,8.55,8.25,8.3,141272
HINDNATGLS,20170803,91,92.8,88.25,88.9,434
HINDOILEXP,20170803,75,75.35,73.45,74.7,260436
HINDPETRO,20170803,387.9,407.5,385.55,396.8,9960727
HINDUJAVEN,20170803,455.8,455.8,449.05,453.25,2041
HINDUNILVR,20170803,1165.5,1179.6,1158,1169.9,597333
HINDZINC,20170803,283.5,285,281.7,282.7,825082
HIRECT,20170803,90.2,90.95,87.65,87.85,1854
HISARMETAL,20170803,43,44,43,43.05,148
HITECHCORP,20170803,205,211.45,200.3,201.1,12924
HITECHGEAR,20170803,369.95,370,357.15,360.65,7853
HMVL,20170803,274,278.9,271.4,274.4,12579
HNGSNGBEES,20170803,2542,2598,2542,2598,80
HOCL,20170803,24.4,24.5,22.4,22.8,240822
HONAUT,20170803,12350,12415,12211.05,12374.05,170
HONDAPOWER,20170803,1545,1545,1473.8,1479.7,12393
HOTELEELA,20170803,23.75,24.4,23.05,23.3,1099818
HOVS,20170803,260,263.95,252.8,258.95,5288
HPL,20170803,125.1,125.8,122.6,123.85,40867
HSCL,20170803,85.95,88.35,84,84.25,5387379
HSIL,20170803,359.2,368.5,349.05,357.4,102605
HTMEDIA,20170803,88.7,88.8,86.3,86.8,153156
HUBTOWN,20170803,126,127.1,124.45,125.5,309093
HUDCO,20170803,82.6,83.9,81.15,81.55,5682769
IBREALEST,20170803,234,244.2,233.6,241.4,13863018
IBULHSGFIN,20170803,1195.75,1210,1185,1199.75,1153794
IBVENTURES,20170803,195.95,202.6,194.3,195.85,3353954
ICICIBANK,20170803,301.35,301.5,294.55,295.7,14389817
ICICIPRULI,20170803,442.2,445,439.3,441.05,538981
ICIL,20170803,147,147,141,142.85,961976
ICRA,20170803,3924.95,3924.95,3756.25,3817.3,14745
ICSA,20170803,3,3.1,2.85,2.9,37915
IDBI,20170803,59.3,59.5,56.4,56.65,3053102
IDBIGOLD,20170803,2592.05,2670,2592.05,2662.4,491
IDEA,20170803,93.4,94.5,91.85,93.25,10304736
IDFC,20170803,58.2,58.2,56.65,56.95,3419930
IDFCBANK,20170803,58.65,59,57.8,58.05,9124271
IDFNIFTYET,20170803,101.4,101.4,100.66,100.87,195
IFBAGRO,20170803,417.7,419.85,408,412.35,3477
IFBIND,20170803,696,699.75,687.15,692.15,3972
IFCI,20170803,26.5,26.55,25.7,25.9,3992609
IFGLREFRAC,20170803,251.9,252,243.1,247.3,4091
IGARASHI,20170803,976.85,990,966.05,970.2,10311
IGL,20170803,1179.9,1201.5,1174.1,1184.45,314099
IGPL,20170803,450.45,464,447,455.45,36079
IIFL,20170803,597,600.95,587.5,589.15,131543
IITL,20170803,79.55,79.55,72.9,73.75,230
IL&FSENGG,20170803,45.2,45.65,44.2,44.55,130351
IL&FSTRANS,20170803,90.35,91.45,89.2,89.65,284232
IMFA,20170803,521,545.4,521,529.05,63305
IMPAL,20170803,808.75,808.75,785,788.35,773
IMPEXFERRO,20170803,1.2,1.25,1.15,1.15,11050
INDBANK,20170803,17.3,17.5,16.6,16.75,65221
INDHOTEL,20170803,129.9,130,126.1,126.9,146702
INDIACEM,20170803,200.7,201.75,190.55,192.45,6845546
INDIAGLYCO,20170803,195.15,195.15,189.55,190.1,39542
INDIANB,20170803,310.9,310.9,296.7,298.6,1145961
INDIANCARD,20170803,189,194.5,184.2,186,918
INDIANHUME,20170803,545.45,545.8,530,530.85,23797
INDIGO,20170803,1283,1290.95,1246.8,1272.1,328706
INDLMETER,20170803,93,93.2,91.45,92,4256
INDNIPPON,20170803,664.9,669.95,660,665.85,4726
INDOCO,20170803,197.25,202.75,197.25,200.05,434859
INDORAMA,20170803,31.9,31.9,31,31,88330
INDOSOLAR,20170803,7,7.2,6.95,7.05,174995
INDOTECH,20170803,193.05,197.8,193.05,196.6,4112
INDOTHAI,20170803,40,42.55,39.6,42.05,228889
INDOWIND,20170803,5.15,5.3,5,5.3,72437
INDRAMEDCO,20170803,56.55,56.75,55.5,55.65,94559
INDSWFTLAB,20170803,37.35,37.35,36.25,36.7,6990
INDSWFTLTD,20170803,9.35,9.95,9.05,9.65,172545
INDTERRAIN,20170803,207.75,207.8,202.8,202.95,7752
INDUSINDBK,20170803,1655,1660,1638.05,1645.2,462668
INEOSSTYRO,20170803,1041.65,1045,1023,1026.2,13193
INFIBEAM,20170803,1381.55,1432,1373,1399.25,2174507
INFINITE,20170803,207.7,207.9,206.05,206.55,6151
INFRABEES,20170803,345.07,345.07,342.77,344.47,21042
INFRATEL,20170803,399,407.5,396,403.95,3426255
INFY,20170803,991,998.75,980.25,984,2320174
INGERRAND,20170803,850,850.55,825,833.7,36982
INOXLEISUR,20170803,254.1,255.85,250.55,251.65,39230
INOXWIND,20170803,135.4,137.9,133,135.5,254823
INSECTICID,20170803,720.05,734.5,719.5,727.75,121791
INTELLECT,20170803,113,113,109.7,110.55,182992
INTENTECH,20170803,107.05,107.8,102,102.55,46070
INVENTURE,20170803,12.55,12.8,12.45,12.5,16740
IOB,20170803,25,25.05,24.55,24.6,788728
IOC,20170803,372,395,371,387.05,17149615
IOLCP,20170803,67.5,68,62.6,63.05,71215
IPAPPM,20170803,315.9,316.45,309.9,310.65,17333
IPCALAB,20170803,477.3,479.95,464,467.95,29527
IRB,20170803,224.4,226.4,219,220,1427243
ISFT,20170803,431,433.7,426.5,430.95,33324
ISMTLTD,20170803,11.6,11.65,11.4,11.5,161076
ITC,20170803,285,285.4,280.65,281.4,10199231
ITDC,20170803,534,546,518.75,522.45,17457
ITDCEM,20170803,163.9,165,160,161,212108
ITI,20170803,96,96.25,93.25,93.65,500088
IVC,20170803,16,16.65,15.9,16.05,429485
IVP,20170803,168.1,169.95,166,166.55,1335
IVRCLINFRA,20170803,6.15,6.2,5.65,5.8,3579155
IVZINNIFTY,20170803,1047.45,1047.45,1043,1043,73
IZMO,20170803,53.15,53.6,51.3,52.4,29847
J&KBANK,20170803,82,82.95,80.1,80.85,142397
JAGRAN,20170803,176,179,176,178.3,57298
JAGSNPHARM,20170803,36.5,36.7,34.25,34.35,18323
JAIBALAJI,20170803,13.95,14,13.3,13.95,9874
JAICORPLTD,20170803,83.35,83.6,80.75,81.1,565417
JAMNAAUTO,20170803,264,267.3,263.1,265.1,121938
JAYAGROGN,20170803,525,529.5,509,517.25,40147
JAYBARMARU,20170803,619,622.7,597,600.75,38881
JAYNECOIND,20170803,8.7,8.7,8.35,8.35,31378
JAYSREETEA,20170803,105.45,105.75,101.3,101.7,63420
JBCHEPHARM,20170803,319.4,319.7,311,313.6,123727
JBFIND,20170803,202,205,191,192.3,352000
JBMA,20170803,344,353,328.95,333.65,67298
JCHAC,20170803,2059.65,2059.65,2012.1,2019.75,4057
JENSONICOL,20170803,9.3,9.85,9.3,9.35,19527
JETAIRWAYS,20170803,592.9,599,584.05,588.15,1121303
JHS,20170803,68.35,68.35,65.3,65.35,126645
JINDALPHOT,20170803,70.1,71.15,68.3,69.05,26514
JINDALPOLY,20170803,401,406.8,396.3,401.2,80737
JINDALSAW,20170803,105.75,105.95,93,94.35,3852116
JINDALSTEL,20170803,157,157,139.85,142.1,28593865
JINDCOT,20170803,13.45,13.45,12.9,13,6299
JINDRILL,20170803,165.95,168,163.6,163.9,19543
JINDWORLD,20170803,807.9,834.9,791,800.45,167269
JISLDVREQS,20170803,66.25,67,65.7,66.1,27905
JISLJALEQS,20170803,104.5,104.65,101.2,101.6,2602834
JITFINFRA,20170803,47.6,47.6,44.5,45.4,6139
JKCEMENT,20170803,1018.9,1020,990.1,1007.2,10402
JKIL,20170803,294.8,295,285,289.95,62851
JKLAKSHMI,20170803,455,460,450.05,454.15,28103
JKPAPER,20170803,93.5,94.2,90.6,91.3,1049907
JKTYRE,20170803,170.3,170.6,161.1,163.4,2625694
JMA,20170803,232,232,228,228,198
JMCPROJECT,20170803,353.6,354,345.5,349.8,23267
JMFINANCIL,20170803,121.95,126.4,119.65,123.4,1296270
JMTAUTOLTD,20170803,5.05,5.05,4.9,4.95,826426
JOCIL,20170803,183.85,185.5,180.5,181.85,5332
JPASSOCIAT,20170803,25.8,26.25,24.15,25,204551255
JPINFRATEC,20170803,20,20.4,19.5,19.9,8606310
JPOLYINVST,20170803,64.5,65.9,63.3,64.95,13077
JPPOWER,20170803,7.1,7.1,6.55,6.6,25219065
JSL,20170803,92,92,86.35,86.85,544553
JSLHISAR,20170803,161.15,163.6,157.1,159.1,231883
JSWENERGY,20170803,69.85,69.95,66.7,67.05,4898056
JSWHL,20170803,1752.25,1974,1745.15,1903.8,179361
JSWSTEEL,20170803,219.75,225,216.1,223.35,6614853
JUBILANT,20170803,717.6,721.15,705.6,715.3,215426
JUBLFOOD,20170803,1286,1293.9,1250,1254.8,541181
JUBLINDS,20170803,247.3,247.8,240.5,241.25,22079
JUNIORBEES,20170803,281.83,283.85,281.03,281.61,4746
JUSTDIAL,20170803,367.9,369,355.55,356.9,1300785
JVLAGRO,20170803,22,22.5,22,22.15,146915
JYOTHYLAB,20170803,372.4,398.9,367.5,391.55,559173
JYOTISTRUC,20170803,11.3,11.3,11.3,11.3,42492
KABRAEXTRU,20170803,140,143.55,136,136.95,10234
KAJARIACER,20170803,655.7,659.95,640.2,644.5,164327
KAKATCEM,20170803,380.3,386,375,377.1,19727
KALPATPOWR,20170803,351.5,362,350.35,351.9,134146
KALYANIFRG,20170803,335,339,328.5,330.6,462
KAMATHOTEL,20170803,59.85,59.85,58.05,58.7,130527
KAMDHENU,20170803,130.3,135,129.2,130.3,30861
KANANIIND,20170803,15.5,16.5,15.05,15.5,179263
KANORICHEM,20170803,86.65,87.25,84.3,84.65,89528
KANSAINER,20170803,456,457.25,447.7,451.15,104311
KARMAENG,20170803,38.5,38.9,37.65,38.05,2169
KARURVYSYA,20170803,138.55,139.9,136.9,137.25,998513
KAUSHALYA,20170803,3.1,3.25,3,3.1,59633
KAVVERITEL,20170803,11.4,11.4,10.85,11.1,6479
KAYA,20170803,875.3,895,873.65,888.05,17575
KCP,20170803,101.85,104,100.55,101.95,132196
KCPSUGIND,20170803,31.35,31.9,30.75,31.1,178494
KDDL,20170803,207.95,207.95,200,202.9,5119
KEC,20170803,300,306.65,299,303.95,1204652
KECL,20170803,51.5,51.8,48.5,48.8,514731
KEI,20170803,227,229.3,224,226.05,91194
KELLTONTEC,20170803,100.4,102.45,99,99.8,34287
KESARENT,20170803,76.9,79.8,73.2,77.35,21693
KESORAMIND,20170803,140.25,141,137.6,137.95,164223
KEYCORPSER,20170803,66.5,66.5,66.5,66.5,9
KGL,20170803,1.35,1.4,1.3,1.35,543708
KHAITANLTD,20170803,19.4,19.4,19.4,19.4,210
KICL,20170803,1801,1825,1789.5,1794.9,403
KILITCH,20170803,68.9,68.9,62.45,62.45,25516
KINGFA,20170803,733.9,734,715,717.2,3584
KIOCL,20170803,72,75.25,72,72.6,1659
KIRIINDUS,20170803,314.7,320.2,308,308.85,182223
KIRLOSBROS,20170803,257.2,261.1,251.7,259.6,38154
KIRLOSENG,20170803,405,405.05,398.9,400,12804
KIRLOSIND,20170803,1381,1385,1330.05,1348.9,544
KITEX,20170803,263.5,264.9,256.3,257.55,62799
KKCL,20170803,1675.25,1680,1660.2,1666.05,289
KMSUGAR,20170803,21.2,21.2,20.65,20.95,96929
KNRCON,20170803,214.7,214.7,207.25,208.6,50277
KOHINOOR,20170803,72,72.75,71.45,71.75,82881
KOKUYOCMLN,20170803,111.65,111.65,102.25,105.05,154134
KOLTEPATIL,20170803,163,164.5,159,159.8,74043
KOPRAN,20170803,81.2,81.95,78.1,78.35,270404
KOTAKBANK,20170803,1009.9,1009.9,994,996.4,1152115
KOTAKBKETF,20170803,254.46,254.46,252.87,253.1,17058
KOTAKGOLD,20170803,251,251,249.15,250.25,4153
KOTAKNIFTY,20170803,101.7,101.84,100.77,101.34,224858
KOTAKNV20,20170803,44.7,44.7,44.7,44.7,20
KOTAKPSUBK,20170803,367,367,359,363.25,5243
KOTARISUG,20170803,13.7,13.95,13.4,13.45,30935
KOTHARIPET,20170803,24.3,24.3,23.7,23.9,10692
KOTHARIPRO,20170803,191,194.9,188.4,189.1,4600
KPIT,20170803,128.25,128.85,125,126.1,635727
KPRMILL,20170803,785.05,794,780,783.3,5333
KRBL,20170803,456.5,464,445.1,448.45,146989
KREBSBIO,20170803,99.1,102,98.5,99.1,1712
KRIDHANINF,20170803,78.5,82.6,77.6,82.4,544747
KSBPUMPS,20170803,750.05,754,728.3,732.85,5633
KSCL,20170803,690.7,705.8,686.35,694,782867
KSERASERA,20170803,0.15,0.15,0.1,0.15,553557
KSK,20170803,8.25,8.25,7.7,7.9,1651473
KSL,20170803,440.3,444,437,437.9,67091
KTIL,20170803,215.5,220,208.8,210.65,10595
KTKBANK,20170803,153,153.35,148.2,149.2,2384514
KWALITY,20170803,138,138.95,132.35,133.35,806394
L&TFH,20170803,175,175.2,169.4,170.9,3990422
LAKPRE,20170803,40.35,41.1,40.35,40.6,5240
LAKSHMIEFL,20170803,37.75,38.4,36.2,36.6,68595
LAKSHVILAS,20170803,179.3,179.3,175.1,176.95,1064471
LALPATHLAB,20170803,833,833.05,811.2,826.05,22980
LAMBODHARA,20170803,65.5,65.5,64.4,64.7,8372
LAOPALA,20170803,513,513,503.15,508.4,5003
LAURUSLABS,20170803,580.05,582.2,573.6,577.3,38083
LAXMIMACH,20170803,5870.05,5910,5670,5793.85,6360
LCCINFOTEC,20170803,0.25,0.25,0.2,0.25,27204
LEEL,20170803,195.05,196.1,192.5,193.2,81451
LFIC,20170803,102.05,102.05,102,102.05,2448
LGBBROSLTD,20170803,769,769,750.1,751.95,4784
LIBERTSHOE,20170803,197,204,197,199.15,617236
LICHSGFIN,20170803,692.95,698.75,676,681,2258508
LICNETFGSC,20170803,17.24,17.24,17.24,17.24,34
LICNETFN50,20170803,102.8,102.8,102,102,3
LINCOLN,20170803,180.5,183,180.2,181.15,13746
LINCPEN,20170803,262,267.7,260.4,263.05,889
LINDEINDIA,20170803,439.95,439.95,425,428.85,55610
LIQUIDBEES,20170803,1000,1000.01,999.99,1000,1931708
LITL,20170803,1.3,1.3,1.3,1.3,2715766
LML,20170803,11.2,11.45,11.05,11.1,199006
LOKESHMACH,20170803,87.5,88.35,83.35,84.15,165838
LOTUSEYE,20170803,36.9,36.9,35.15,35.6,16244
LOVABLE,20170803,247.2,247.3,240.1,240.7,60209
LPDC,20170803,3.2,3.35,3.2,3.2,5768
LSIL,20170803,1.7,1.7,1.65,1.7,69898
LT,20170803,1179.9,1184.65,1167.65,1174.75,1426006
LTI,20170803,775.7,780.45,760,778.45,35079
LTTS,20170803,748,750,740,742.35,7527
LUMAXIND,20170803,1375.5,1385,1332.45,1349,7113
LUMAXTECH,20170803,500.05,513.2,500.05,505.15,5234
LUPIN,20170803,1032,1060,985,993.4,7852897
LUXIND,20170803,1115,1125,1100,1101.55,5441
LYCOS,20170803,7.05,7.05,6.85,6.95,248549
LYKALABS,20170803,58.75,64.3,58.5,61.55,535186
LYPSAGEMS,20170803,41.95,42,41,41.55,117215
M&M,20170803,1418.4,1421.65,1404.1,1416.5,563019
M&MFIN,20170803,402.95,405.55,387,395.1,2243319
M100,20170803,19.05,19.14,18.95,19.08,2440
M50,20170803,97.49,97.49,94.15,94.99,6150
MAANALU,20170803,85.5,87.75,83,84.55,5953
MADHAV,20170803,63.15,63.85,62.1,62.65,6020
MADHUCON,20170803,32.5,33.45,32,32.15,123609
MADRASFERT,20170803,21.15,22.5,21.15,21.85,106120
MAGADSUGAR,20170803,272.95,282.65,269,281.8,62869
MAGMA,20170803,169.8,185.6,166.45,172.25,760138
MAGNUM,20170803,10.35,10.35,10.35,10.35,18557
MAHABANK,20170803,28.8,28.8,27.85,27.95,83317
MAHASTEEL,20170803,70,70,67.3,67.8,12885
MAHINDCIE,20170803,245.95,247,240.55,241.95,380990
MAHLIFE,20170803,424.9,426,419.95,422.2,21241
MAHSCOOTER,20170803,2270,2288,2244,2268.45,4242
MAHSEAMLES,20170803,401.95,417.9,394.7,406.4,86530
MAITHANALL,20170803,451.35,467.45,449,457.6,54916
MAJESCO,20170803,380,382.9,370,371.8,122901
MALUPAPER,20170803,24.6,24.6,23.3,24.25,8294
MANAKALUCO,20170803,6.85,6.95,6.55,6.6,2289
MANAKCOAT,20170803,12,12,11.1,11.3,19816
MANAKINDST,20170803,33.15,33.15,30.8,32.35,2721
MANAKSIA,20170803,77.45,78.25,76.55,78,49411
MANAKSTEEL,20170803,21.4,22.35,20.85,21.1,30781
MANALIPETC,20170803,36.05,36.05,35.45,35.45,126314
MANAPPURAM,20170803,106,106.2,102,102.7,3082480
MANDHANA,20170803,8.65,8.65,8.55,8.55,96495
MANGALAM,20170803,163.2,164.75,162.05,162.45,14714
MANGCHEFER,20170803,68.35,70.75,66.95,67.5,96239
MANGLMCEM,20170803,379.2,380.35,370,371.35,19705
MANGTIMBER,20170803,28.25,28.7,28,28.15,13256
MANINDS,20170803,93,93,86,87.7,605284
MANINFRA,20170803,65.55,65.85,64.2,64.55,583682
MANPASAND,20170803,790,809,780.15,788.3,19118
MANUGRAPH,20170803,49.1,49.9,48.65,48.85,6803
MARALOVER,20170803,40,40.6,39,39.15,15554
MARATHON,20170803,314.95,317,310,311.25,2757
MARICO,20170803,324,329.3,319.6,327.8,3186048
MARKSANS,20170803,42.1,42.75,41.25,41.45,1290758
MARUTI,20170803,7794,7829,7711,7737.4,287116
MASTEK,20170803,293.3,296.25,280.1,281.4,447425
MAWANASUG,20170803,78.45,82.2,77.4,78.6,627261
MAXINDIA,20170803,151.95,151.95,147.75,148.6,155925
MAXVIL,20170803,94,97.4,91.45,94.45,1440591
MAYURUNIQ,20170803,355.65,361.05,355.65,359.55,28034
MAZDA,20170803,401.5,403.5,391.65,396.9,8017
MBECL,20170803,65.5,68,65.5,65.5,52481
MBLINFRA,20170803,25.8,26.35,25.1,25.3,266052
MCDHOLDING,20170803,43.9,44.65,41.1,41.65,491747
MCDOWELL-N,20170803,2603.6,2657.9,2593.55,2611.7,435511
MCLEODRUSS,20170803,176.1,178.5,175.65,177,70631
MCX,20170803,1103.3,1115,1100.2,1107.7,201151
MEGASOFT,20170803,16.1,16.15,15.15,15.6,63258
MEGH,20170803,51.95,51.95,50.05,50.2,845297
MENONBE,20170803,78.15,78.4,77,77.3,22893
MEP,20170803,112,114.5,108.3,111.35,2267644
MERCATOR,20170803,41.3,41.5,40.35,41.1,797314
MERCK,20170803,1255,1272.9,1232,1255.85,19704
METALFORGE,20170803,34.5,35.05,33.6,33.85,66468
METKORE,20170803,3,3,2.65,3,101816
MFSL,20170803,609,623.4,600.6,613.65,874519
MGL,20170803,1001,1021.8,996,1009.95,341540
MHRIL,20170803,388.4,394.7,377,379.25,110438
MIC,20170803,8.1,8.15,7.75,7.95,788501
MIDCAPIWIN,20170803,70,70,68,68.08,1070
MINDACORP,20170803,105.95,107.4,102.5,103.7,82191
MINDAIND,20170803,788,791.8,773,778.4,86882
MINDTECK,20170803,76.15,78,76.15,77.1,7932
MINDTREE,20170803,470.05,473.25,461.5,465.9,215576
MIRCELECTR,20170803,15.3,15.95,15.15,15.5,256856
MIRZAINT,20170803,164.4,175.75,163.5,173.55,4447583
MMFL,20170803,602.25,613,594.5,604.7,535
MMTC,20170803,59.7,59.8,57.55,57.8,465539
MOHITIND,20170803,61.45,62.2,59.8,60.2,173635
MOHOTAMILL,20170803,164.45,171.95,162,163,17215
MOIL,20170803,341,342,331.5,333.2,357673
MOLDTECH,20170803,49.05,51.75,49.05,50.45,13888
MOLDTKPAC,20170803,282.9,282.9,259,266.9,68968
MONNETISPA,20170803,31.6,31.8,29.5,30.15,291816
MONSANTO,20170803,2711.1,2724.7,2681,2687.05,4108
MONTECARLO,20170803,510.95,517.45,481.2,484.95,42160
MORARJEE,20170803,51.3,51.75,50,50.25,7860
MOREPENLAB,20170803,18.25,18.25,17.75,17.75,712784
MOSERBAER,20170803,5.25,5.25,5,5,294079
MOTHERSUMI,20170803,331.9,336.75,330,331.05,2180725
MOTILALOFS,20170803,1086.5,1111,1072,1085.65,135046
MOTOGENFIN,20170803,26.5,26.5,26.5,26.5,43
MPHASIS,20170803,598.8,608.3,596.85,601.35,85924
MPSLTD,20170803,576.05,578.95,570,573.55,9780
MRF,20170803,70600,70909.95,68902.25,69150.4,14610
MRO-TEK,20170803,61.7,61.7,57.2,59.6,4572
MRPL,20170803,127.2,129.9,126.75,128,2679182
MSPL,20170803,18.95,21.9,18.2,21.05,891059
MTEDUCARE,20170803,68.25,69,66.6,67.45,62174
MTNL,20170803,20.35,20.4,19.8,19.85,1059475
MUKANDENGG,20170803,54.55,54.95,53,53,9651
MUKANDLTD,20170803,87.2,89.65,85.15,86.55,148696
MUKTAARTS,20170803,99.75,103.5,97,99.3,438800
MUNJALAU,20170803,69.35,70.5,68.25,68.8,123846
MUNJALSHOW,20170803,228,229,225.35,225.85,24156
MURUDCERA,20170803,40.65,41.85,38.9,39.35,158207
MUTHOOTCAP,20170803,515,516.6,508,512.7,5847
MUTHOOTFIN,20170803,465,466.75,444.85,453.9,600109
MVL,20170803,0.45,0.5,0.45,0.45,30415
N100,20170803,446,446,424.55,429.05,2471
NAGAAGRI,20170803,37,37.9,36.95,37.1,67646
NAGAFERT,20170803,16.35,16.7,15.5,16.65,2949293
NAGAROIL,20170803,4.15,4.15,3.95,4,331712
NAGREEKCAP,20170803,16.85,16.85,16.1,16.1,166
NAGREEKEXP,20170803,30.15,30.4,29.95,29.95,1177
NAHARCAP,20170803,114.85,114.85,112.05,112.2,1854
NAHARINDUS,20170803,107.5,109.9,105.25,108.7,18075
NAHARPOLY,20170803,57.6,57.8,56,56.45,1652
NAHARSPING,20170803,125.5,126.65,122.5,123.35,17442
NAKODA,20170803,0.4,0.4,0.35,0.35,236998
NATCOPHARM,20170803,964,973,961.4,968.65,76291
NATHBIOGEN,20170803,381.35,384.2,368.05,371.4,68887
NATIONALUM,20170803,69.9,70.2,66.15,66.5,2772907
NATNLSTEEL,20170803,27.7,27.9,26.5,26.75,25359
NAUKRI,20170803,1000,1006.9,986.1,998.6,105641
NAVINFLUOR,20170803,761.95,764.6,720.6,728.3,200658
NAVKARCORP,20170803,205,205,196,197.2,21239
NAVNETEDUL,20170803,162.5,168.25,162.1,162.85,53228
NBCC,20170803,215.5,219.6,214.2,217.1,2290389
NBIFIN,20170803,3595,3595,3500,3595,15
NBVENTURES,20170803,133.9,135.5,131.1,132.2,212287
NCC,20170803,90.8,91.45,88.05,88.6,3714447
NCLIND,20170803,205.2,209.7,201,205.7,90699
NDGL,20170803,655.2,655.2,615,621.5,445
NDL,20170803,145.8,145.8,140,141.05,90505
NDTV,20170803,45.4,45.4,42.05,42.7,51308
NECCLTD,20170803,47.9,47.9,46,46.1,231890
NECLIFE,20170803,30.1,30.4,28.75,28.95,255596
NELCAST,20170803,76.5,76.5,69.9,70.25,512458
NELCO,20170803,99.25,102.5,96.25,96.7,331471
NESCO,20170803,2454.1,2465.95,2411,2425.95,1986
NESTLEIND,20170803,6696.1,6748.85,6680.05,6731.3,70859
NETWORK18,20170803,54.25,54.95,53.75,53.9,382872
NEULANDLAB,20170803,1431.05,1448,1430,1437.7,5920
NEXTMEDIA,20170803,19.25,19.8,19.2,19.45,23244
NFL,20170803,69.8,70.2,67.4,67.85,1368360
NH,20170803,303.5,303.7,298.1,299.05,63216
NHPC,20170803,30.2,30.25,29.55,29.85,3577315
NIBL,20170803,34.3,34.3,32.2,33.2,2721
NICCO,20170803,0.45,0.45,0.45,0.45,1990
NIF100IWIN,20170803,108.8,108.98,108.46,108.78,492
NIFTYBEES,20170803,1036.94,1036.94,1029.1,1030.69,36045
NIFTYEES,20170803,12125,12697,12125,12697,6
NIFTYIWIN,20170803,102.94,103.05,102.34,102.61,186339
NIITLTD,20170803,93.95,95,89.1,90.05,855893
NIITTECH,20170803,512,512.8,498.25,502.05,349679
NILAINFRA,20170803,18.85,19.1,18.1,18.35,423317
NILKAMAL,20170803,1843,1866,1800,1810.15,42950
NIPPOBATRY,20170803,907.45,908.85,895,899,697
NITCO,20170803,69.2,69.9,67.1,67.35,54475
NITESHEST,20170803,9.4,9.6,8.9,9,187441
NITINFIRE,20170803,6.2,6.5,5.95,6,2256453
NITINSPIN,20170803,134.7,135,128.6,129.4,69761
NLCINDIA,20170803,101.2,102,95.5,99.05,538517
NMDC,20170803,124,124.85,120.65,121.3,2167755
NOCIL,20170803,142.35,143.65,136.25,136.85,1903011
NOIDATOLL,20170803,9.25,9.3,9.1,9.1,112341
NRAIL,20170803,295,295,283.85,287.2,17307
NRBBEARING,20170803,123,123,117.4,118.25,50806
NSIL,20170803,904.95,951,904.95,932.5,1895
NTL,20170803,4.6,4.6,4.45,4.55,9170
NTPC,20170803,172,174.25,170.05,172.55,6035392
NUCLEUS,20170803,282.65,283.15,277.5,278.4,6783
NUTEK,20170803,0.75,0.8,0.75,0.75,46690
NV20IWIN,20170803,44.24,44.24,44.11,44.11,131
OBEROIRLTY,20170803,382.8,388.95,378.5,386.6,102810
OCCL,20170803,1274.2,1279.8,1221,1224.4,5483
OCL,20170803,1217.1,1222,1186,1199.95,13250
OFSS,20170803,3638.85,3668.5,3606,3615.75,20033
OIL,20170803,282.25,287.9,280.5,285.25,354716
OILCOUNTUB,20170803,45.25,46,44.65,45.65,15952
OISL,20170803,4.3,4.45,4.3,4.4,23700
OMAXAUTO,20170803,76.35,76.95,75,75.4,6914
OMAXE,20170803,202.5,205.5,201.7,203.25,632548
OMKARCHEM,20170803,87.4,88,85.35,86.35,209398
OMMETALS,20170803,58.15,59.75,56.05,58.55,268982
ONELIFECAP,20170803,20.95,21,20.3,20.75,4842
ONGC,20170803,165,166.75,163.15,165.7,6902925
ONMOBILE,20170803,62.5,63.5,62.15,62.3,151372
ONWARDTEC,20170803,96.3,100.55,96.3,98.35,34112
OPTOCIRCUI,20170803,9.65,9.65,9.15,9.2,927529
ORBTEXP,20170803,147.55,147.8,140.5,142.1,11254
ORCHIDPHAR,20170803,27.5,27.5,26.85,26.95,182763
ORICONENT,20170803,57.15,61,56.7,59.15,432270
ORIENTABRA,20170803,31.2,31.2,30.3,30.55,13739
ORIENTALTL,20170803,12.8,12.8,11.45,11.55,11239
ORIENTBANK,20170803,143.8,143.8,136.7,138.1,3239120
ORIENTBELL,20170803,253,257.1,247.45,249.45,28950
ORIENTCEM,20170803,153.9,155,150.05,154.2,175000
ORIENTHOT,20170803,36.9,36.9,35.35,35.6,26084
ORIENTLTD,20170803,84.7,84.7,82,83.8,248
ORIENTPPR,20170803,98,98.5,95,95.3,303504
ORIENTREF,20170803,149.05,149.8,146,147.8,28751
ORISSAMINE,20170803,1974.9,1974.9,1865,1871.9,10984
ORTEL,20170803,34.9,41.95,34.9,38.9,575989
ORTINLABSS,20170803,16.5,16.85,16.25,16.3,15594
PAGEIND,20170803,16939.95,16959.25,16265,16380.7,18144
PALASHSECU,20170803,64.8,64.8,64.8,64.8,14341
PALREDTEC,20170803,110,110,107,107.15,1002
PANACEABIO,20170803,137,143.75,133.15,141.75,348269
PANAMAPET,20170803,186.95,192.6,185,186.1,42055
PANORAMUNI,20170803,8.65,9.35,8.65,9.05,11424
PAPERPROD,20170803,252,252,245.25,246,10736
PARABDRUGS,20170803,7.95,8,7.7,7.8,5320
PARACABLES,20170803,7,7.3,6.7,7.05,76268
PARAGMILK,20170803,252.8,259.15,251.6,252.85,157064
PARSVNATH,20170803,23,23,21.4,21.75,404556
PATELENG,20170803,79.55,80.8,78,78.45,188545
PATINTLOG,20170803,84.8,84.8,81.3,81.4,28501
PATSPINLTD,20170803,27,27.05,25.55,25.9,25294
PBAINFRA,20170803,19.25,20.05,19.25,19.75,18038
PCJEWELLER,20170803,254,256.7,252.25,253.95,667048
PDMJEPAPER,20170803,27.15,28.8,27,27.35,90122
PDPL,20170803,22.15,22.55,21.5,21.7,8008
PDSMFL,20170803,252,254,250,250.75,1702
PDUMJEIND,20170803,11.9,11.9,11.35,11.65,6663
PDUMJEPULP,20170803,22.35,22.7,21.35,21.85,18841
PEARLPOLY,20170803,36,37.55,34.2,34.5,3742
PEL,20170803,2919.8,2951,2887.3,2902.1,211729
PENIND,20170803,55.4,55.95,54.55,55,427919
PENINLAND,20170803,20.7,20.95,19.9,20.05,310255
PENPEBS,20170803,120.05,121.95,119.4,120.9,2139
PERSISTENT,20170803,642.15,647.5,632,634.9,92849
PETRONENGG,20170803,140.1,143,137,139.25,839
PETRONET,20170803,213.95,217.35,205.9,208.4,6161170
PFC,20170803,122.25,128.3,121.85,126.3,10375986
PFIZER,20170803,1802.05,1802.05,1767.45,1780.85,21394
PFOCUS,20170803,113.95,118.9,111.5,115.1,121218
PFS,20170803,40.75,40.85,40.2,40.4,581124
PGEL,20170803,340,340.15,330.2,334.95,38352
PGHH,20170803,7975.05,8077.55,7975.05,8015.15,838
PGIL,20170803,160.35,162.15,156.1,157.05,10315
PHILIPCARB,20170803,595,649,592,634.2,1768759
PHOENIXLL,20170803,212,219.95,212,219.7,32047
PHOENIXLTD,20170803,497.85,510.75,481.2,484.05,244624
PIDILITIND,20170803,799.9,808.55,792.75,806.85,314026
PIIND,20170803,761,761,721.5,729.15,247320
PILANIINVS,20170803,2400,2420,2385,2394.9,446
PILITA,20170803,13.85,13.85,12.9,13.5,18850
PINCON,20170803,73.35,73.5,72,72.05,353973
PIONDIST,20170803,223,229,220,223.2,1826
PIONEEREMB,20170803,42.1,43.85,41.2,41.75,75811
PIRPHYTO,20170803,57.5,57.8,56.55,56.8,16968
PITTILAM,20170803,54.1,54.9,53.65,54.25,10951
PKTEA,20170803,148,149.95,144.5,145,881
PLASTIBLEN,20170803,265,265.1,257.3,263.1,12096
PNB,20170803,157.85,157.85,148.2,149.3,19702626
PNBGILTS,20170803,54.55,54.55,52,52.2,513052
PNBHOUSING,20170803,1490,1495,1427.4,1442.7,270589
PNC,20170803,21,21,20.25,20.25,817
PNCINFRA,20170803,139.6,142.15,139,140.75,139087
POCHIRAJU,20170803,5,5.2,4.95,5,9262
PODDARHOUS,20170803,1058.95,1060,1044,1044,27
PODDARMENT,20170803,285,285.9,281.4,283.75,2754
POKARNA,20170803,1304,1304,1267,1281.3,5776
POLARIS,20170803,230.95,232,228.3,230.05,55102
POLYMED,20170803,226.95,227,220.15,221.75,6750
POLYPLEX,20170803,460,461,455,458.35,2904
PONNIERODE,20170803,188.65,189.9,178.1,180.3,13477
POWERGRID,20170803,221,224.55,219.25,222.95,2973119
POWERMECH,20170803,586,592.95,585,585,3531
PPAP,20170803,352.35,365,339.1,345.65,79901
PRABHAT,20170803,136.55,139,133.9,134.95,76528
PRADIP,20170803,2,2.1,1.9,2,9184
PRAENG,20170803,9.2,9.7,9.2,9.65,102084
PRAJIND,20170803,76.4,76.4,74,74.35,218175
PRAKASH,20170803,136.8,137.2,132.55,133.25,938527
PRAKASHCON,20170803,4,4.05,3.85,3.9,291054
PRAKASHSTL,20170803,0.55,0.6,0.55,0.55,46431
PRATIBHA,20170803,11.05,11.35,10.1,10.5,900525
PRECAM,20170803,123.95,123.95,121.5,121.7,18065
PRECOT,20170803,81,81.95,76.05,79.6,25837
PRECWIRE,20170803,145,145.6,143.1,143.95,4071
PREMEXPLN,20170803,465.15,472.65,458,459.4,13314
PREMIER,20170803,32.05,32.05,31.3,31.45,6802
PREMIERPOL,20170803,30.95,30.95,29,29,552
PRESSMN,20170803,64.3,64.9,63,63.95,30436
PRESTIGE,20170803,269.7,273.8,267.45,273.1,148083
PRICOLLTD,20170803,87,88.4,84.6,87.8,185297
PRIMESECU,20170803,41.05,41.1,38.25,39.45,69068
PRISMCEM,20170803,118.5,120.45,116.65,117.45,72907
PROVOGE,20170803,4.25,4.3,4.1,4.1,112184
PROZONINTU,20170803,40.25,40.5,40,40.05,274527
PSB,20170803,53.35,53.95,52.75,52.9,61054
PSL,20170803,5.1,5.1,4.8,4.9,66726
PSPPROJECT,20170803,311.05,319,306.5,316.1,453360
PSUBNKBEES,20170803,405,405,393,395.19,42844
PTC,20170803,118.65,119.85,116.15,116.95,1826341
PTL,20170803,43.5,43.75,42.5,42.75,16171
PUNJABCHEM,20170803,362.05,369.2,353.7,355.15,5879
PUNJLLOYD,20170803,20.4,22,20.4,20.75,2132630
PURVA,20170803,75.15,76.3,74,74.65,175699
PVP,20170803,5.45,5.45,5.1,5.15,308693
PVR,20170803,1377,1385,1362,1374.05,202693
QGOLDHALF,20170803,1285.8,1285.8,1270,1274.9,94
QUESS,20170803,897.95,900,887.25,896.55,19934
QUICKHEAL,20170803,209.25,211.8,207.3,208,68631
QUINTEGRA,20170803,1.85,1.85,1.85,1.85,2900
RADICO,20170803,149,150.6,143.75,145.3,670380
RADIOCITY,20170803,357.05,361,350.75,352.2,9724
RAIN,20170803,128.4,134.3,126.35,129.7,1822841
RAINBOWPAP,20170803,4.5,4.65,4.3,4.45,545797
RAJESHEXPO,20170803,732.35,737.5,719.45,729.55,317089
RAJOIL,20170803,1.45,1.55,1.45,1.55,34947
RAJRAYON,20170803,0.25,0.25,0.15,0.25,28484
RAJSREESUG,20170803,55.95,56.9,55.4,55.9,52996
RAJTV,20170803,63,63.55,61.55,62.9,6783
RAJVIR,20170803,41.9,42.8,41.3,41.55,708
RALLIS,20170803,243,247,240.1,244.3,186349
RAMANEWS,20170803,23,23.3,22.1,22.4,37729
RAMASTEEL,20170803,129.9,134.45,127.7,132.7,398269
RAMCOCEM,20170803,700,702.65,680.55,688.25,343710
RAMCOIND,20170803,234,234,219.3,222.1,173960
RAMCOSYS,20170803,439.5,441.6,394.15,401.85,150971
RAMKY,20170803,99.25,99.25,96.05,96.55,80971
RAMSARUP,20170803,1.9,1.9,1.9,1.9,1000
RANASUG,20170803,9.1,9.35,8.95,9,713328
RANEENGINE,20170803,628.1,633.65,605.05,613.75,3382
RANEHOLDIN,20170803,1689.95,1706.95,1620,1638.1,2806
RASOYPR,20170803,0.15,0.15,0.1,0.15,1676967
RATNAMANI,20170803,835.95,845,821.7,836,60200
RAYMOND,20170803,777,779,756.7,763.6,524470
RBL,20170803,1300,1300.5,1263.1,1274,3702
RBLBANK,20170803,526.55,531.2,515,517.35,914352
RCF,20170803,97.65,98.9,96.05,97.5,8751315
RCOM,20170803,24.75,24.75,22.85,23.1,33210562
RDEL,20170803,59.55,59.8,58,58.25,1793658
RECLTD,20170803,172.4,175.8,169.4,173.5,6713413
REDINGTON,20170803,146.1,147.35,142,145.55,288798
REFEX,20170803,14.75,15.3,14.7,14.85,7454
REGENCERAM,20170803,6.1,6.1,5.9,5.9,512
REIAGROLTD,20170803,0.25,0.25,0.2,0.25,772516
RELAXO,20170803,468.2,477.85,457.05,459.2,45448
RELCAPITAL,20170803,730.9,734,718.6,722.7,2232880
RELCNX100,20170803,106.72,106.72,105.52,105.52,930
RELCONS,20170803,46.39,46.72,46.39,46.66,306
RELDIVOPP,20170803,26.6,26.6,26.6,26.6,619
RELIANCE,20170803,1626.85,1664.9,1617.05,1650.1,4504776
RELIGARE,20170803,104.95,104.95,102,102.7,251179
RELINFRA,20170803,532.05,544,523.85,526.25,2532498
REMSONSIND,20170803,78.9,81.9,77,78.55,2314
RENUKA,20170803,18.8,19.3,18.2,18.6,6997960
REPCOHOME,20170803,755.15,764.95,730,734.4,86440
REPRO,20170803,522.9,523.05,508.05,516.95,6359
RESPONIND,20170803,69.05,70,67.5,67.65,11961
REVATHI,20170803,734.1,748.35,718.05,734.4,1188
RICOAUTO,20170803,76.85,77.15,75.2,75.45,402706
RIIL,20170803,459,461.4,448,450.8,274159
RJL,20170803,194,195.5,189.3,191.55,15412
RKDL,20170803,9,9.3,9,9,7192
RKFORGE,20170803,577,581,557,559.35,45331
RMCL,20170803,32.7,32.7,31.15,31.45,185768
RML,20170803,522.95,531.9,514.9,520.25,6336
ROHITFERRO,20170803,4.75,5.15,4.75,5.15,89319
ROHLTD,20170803,115,115.85,112.95,113.3,19077
ROLLT,20170803,5.5,5.6,5.3,5.35,20542
ROLTA,20170803,58.5,58.85,57,57.1,361662
ROSSELLIND,20170803,101,101.85,98,99.85,7811
RPGLIFE,20170803,352.5,352.5,342.6,346.5,14263
RPOWER,20170803,43.65,44.1,42.3,42.55,3729984
RPPINFRA,20170803,254.95,257.75,248.3,255.45,169646
RRSLGETF,20170803,17.31,17.41,17.31,17.41,350
RSSOFTWARE,20170803,74.2,74.2,72.1,72.75,46149
RSWM,20170803,394,396.9,389.5,390.6,6734
RSYSTEMS,20170803,43,44.25,42.1,42.7,12512
RTNINFRA,20170803,5.65,5.7,5.6,5.6,3086692
RTNPOWER,20170803,6.55,6.55,6.2,6.25,3938545
RUBYMILLS,20170803,386.55,386.55,369.75,371.25,7548
RUCHINFRA,20170803,3.05,3.35,3.05,3.05,18723
RUCHIRA,20170803,146,148,144.1,144.9,31164
RUCHISOYA,20170803,23.2,23.65,23.1,23.25,373056
RUPA,20170803,480.2,481.45,467,468.55,36721
RUSHIL,20170803,813,822,805.3,817.95,4091
SABEVENTS,20170803,47,47,45.6,45.6,5299
SABTN,20170803,223.5,226.9,221.25,223.2,26375
SADBHAV,20170803,293.45,293.45,284.6,288.75,124009
SADBHIN,20170803,103.95,105.45,102.7,103.05,6364
SAGCEM,20170803,838,849,830,836.2,3242
SAIL,20170803,63.2,63.2,60.3,60.75,5498245
SAKHTISUG,20170803,30.3,31.15,29.6,30.15,231154
SAKSOFT,20170803,219.95,222.35,213.5,216.35,7481
SAKUMA,20170803,100,111,98,107,276391
SALASAR,20170803,250,250,241.25,244.5,76115
SALONA,20170803,60.25,60.95,58.05,59.8,1674
SALORAINTL,20170803,56.1,61.1,56.1,57.65,4125
SALSTEEL,20170803,7.15,7.5,6.8,7,95971
SALZERELEC,20170803,194.4,199.5,192.1,198.1,31334
SAMBHAAV,20170803,13.25,13.25,12,12.45,226655
SANCO,20170803,90.25,91.9,89,89.85,3089
SANDESH,20170803,872.15,872.15,861,861.45,332
SANGAMIND,20170803,265,269.6,262.75,263.85,1885
SANGHIIND,20170803,89,92,87.45,91.1,684513
SANGHVIFOR,20170803,40.5,40.5,39.2,39.3,3293
SANGHVIMOV,20170803,232.3,237.2,232,232.5,126776
SANOFI,20170803,4311.05,4319.3,4205.05,4219.5,5740
SANWARIA,20170803,7.35,7.5,7.25,7.35,1621012
SARDAEN,20170803,291.8,295,288,288.75,68623
SAREGAMA,20170803,411.5,414.75,400.1,406.9,157313
SARLAPOLY,20170803,48.85,48.85,47.9,48,73416
SASKEN,20170803,497.65,497.65,490,491.8,12023
SASTASUNDR,20170803,90.8,90.8,86.55,88.05,2529
SATHAISPAT,20170803,44,45.9,43.2,43.9,38010
SATIN,20170803,299.65,300.55,295,297.35,107394
SBIN,20170803,307,307.4,299.1,300.55,14459919
SCHAEFFLER,20170803,4438.3,4485,4198.95,4297.8,12923
SCHAND,20170803,496,501.05,485,486.8,28809
SCHNEIDER,20170803,129.3,132.3,128.5,128.9,70213
SCI,20170803,84.9,87.2,83.5,86.05,1659379
SDBL,20170803,139.95,140,136.15,137.4,30423
SEAMECLTD,20170803,172,172,167.05,167.75,16130
SEINV,20170803,187,190.7,178.7,180.1,2659
SELAN,20170803,164.85,165.3,158.8,160.2,57855
SELMCL,20170803,3.25,3.25,3.15,3.15,204908
SENSEXIWIN,20170803,336.84,336.84,334.29,334.49,155
SEPOWER,20170803,8.6,9.75,8.6,8.75,8994
SEQUENT,20170803,127,132.5,119.1,122.95,1082433
SERVALL,20170803,2.3,2.3,1.85,1.9,47374
SESHAPAPER,20170803,726.05,726.05,705,709.7,2610
SETCO,20170803,39.4,39.9,38.45,38.5,129432
SETFGOLD,20170803,2600,2630,2587.4,2618.35,4874
SETFNIF50,20170803,102,102.08,101.5,101.57,4225
SETFNIFBK,20170803,256.3,256.3,252.65,253.04,5151
SETFNN50,20170803,285.95,287.35,285.95,287,1039
SEZAL,20170803,4.95,5.15,4.95,5,2001
SFL,20170803,1300.05,1339.5,1275,1279.25,6985
SGL,20170803,17.1,17.1,16,16.3,35996
SHAHALLOYS,20170803,21,21.45,20.1,20.9,11694
SHAKTIPUMP,20170803,516,523.8,503.15,510.5,485770
SHALPAINTS,20170803,213.2,221.2,212.2,218.55,15326
SHANKARA,20170803,1023.7,1023.7,997.05,1002.7,36214
SHANTIGEAR,20170803,138.55,140.2,135.1,136.05,29892
SHARDACROP,20170803,460,460,453.1,455.9,54350
SHARDAMOTR,20170803,2775.2,2775.2,2665.4,2725.35,1130
SHARIABEES,20170803,244.99,245,237.25,238,766
SHARONBIO,20170803,6.15,6.2,5.8,5.85,72952
SHEMAROO,20170803,353.15,363.75,352.25,356.45,5571
SHILPAMED,20170803,655,655,643.6,650.2,40304
SHILPI,20170803,34.75,34.75,31.45,33.05,4894298
SHIRPUR-G,20170803,154.25,155.6,150.05,151,6558
SHIVAMAUTO,20170803,69.75,69.75,67,67.65,109074
SHIVTEX,20170803,370,372.75,360.8,366.9,5057
SHK,20170803,266.4,269.8,263.05,265.95,83476
SHOPERSTOP,20170803,357.3,363,345.6,359.45,89363
SHREECEM,20170803,18589.9,18688,17985,18134.65,17560
SHREEPUSHK,20170803,226.85,234.4,226.15,228.5,89326
SHREERAMA,20170803,15,15.65,14.45,14.65,14236
SHREYANIND,20170803,164,168,160.45,167.2,18987
SHREYAS,20170803,328.85,335.8,328.85,333.15,17020
SHRIPISTON,20170803,2166,2166,2165,2165.6,8
SHRIRAMCIT,20170803,2340,2350,2221.3,2241.85,68476
SHRIRAMEPC,20170803,23.4,23.75,23.05,23.5,78157
SHYAMCENT,20170803,9.1,9.55,8.05,8.65,120967
SICAGEN,20170803,38.85,39,37.4,37.9,43834
SICAL,20170803,274.4,274.4,260.05,261.3,270156
SIEMENS,20170803,1368.45,1392,1363,1379.2,180118
SIGNET,20170803,11.1,11.25,10.65,10.7,429638
SIL,20170803,23.05,23.5,23.05,23.5,1672
SILINV,20170803,170.2,170.2,168,168.1,1570
SIMBHALS,20170803,33,33.2,31.05,31.5,97775
SIMPLEX,20170803,42.6,45.15,41.3,45.15,33664
SIMPLEXINF,20170803,473.75,475.75,460,462.7,18704
SINTEX,20170803,35.2,35.7,33.85,34.05,13282777
SITASHREE,20170803,4.35,4.65,4.35,4.6,13734
SITINET,20170803,25.95,25.95,25.1,25.5,708250
SIYSIL,20170803,2084.2,2134.95,2078,2090.5,1304
SJVN,20170803,32.75,33.15,32.75,32.95,202818
SKFINDIA,20170803,1611,1611,1561.1,1579.45,4925
SKIL,20170803,33.1,33.1,31.1,32.1,159643
SKIPPER,20170803,227,230.95,220,223.25,505824
SKMEGGPROD,20170803,68.5,69.95,68.2,68.5,9764
SMARTLINK,20170803,94,95.65,93.55,94,8202
SMLISUZU,20170803,1069.9,1069.9,1020,1024.8,29537
SMPL,20170803,2.05,2.15,2,2,60184
SMSPHARMA,20170803,76.9,77.8,76,76.3,18724
SNOWMAN,20170803,55,55.25,53.4,53.55,322478
SOBHA,20170803,390,393.8,383.55,385.2,94128
SOLARINDS,20170803,893.5,897,885,887.95,5552
SOMANYCERA,20170803,773.9,778.85,752.3,773.65,6148
SOMATEX,20170803,13.15,14.2,12.1,12.95,26857
SOMICONVEY,20170803,48.2,48.9,47.9,47.9,5187
SONASTEER,20170803,115.7,115.9,111.75,112.25,133814
SONATSOFTW,20170803,162.6,166.4,160.3,161.9,449523
SORILHOLD,20170803,36.15,36.2,34.4,34.65,123531
SORILINFRA,20170803,105,109,104.4,107.3,70447
SOTL,20170803,1196.9,1196.9,1137.2,1156.55,1245
SOUTHBANK,20170803,29.9,29.95,28.7,28.95,13353186
SPAL,20170803,443.9,450,437.2,439.8,9736
SPARC,20170803,373,375,368,369.6,313605
SPECIALITY,20170803,118,118,114.35,115.05,52864
SPENTEX,20170803,4.6,4.65,4.3,4.55,20290
SPHEREGSL,20170803,51.5,51.5,49.75,50,147123
SPIC,20170803,26.4,26.8,25.75,26.25,334054
SPICEMOBI,20170803,20.8,20.85,20,20.15,16442
SPLIL,20170803,21,23.4,21,21.25,3812
SPMLINFRA,20170803,169.95,169.95,158.45,164.05,75429
SPYL,20170803,0.25,0.3,0.25,0.3,239570
SQSBFSI,20170803,521.45,521.45,503.85,504.4,15071
SREEL,20170803,161.85,161.85,150,150.25,69739
SREINFRA,20170803,120.3,121.8,118.4,119.25,1264674
SRF,20170803,1536.7,1543.45,1496.75,1507.8,166415
SRHHYPOLTD,20170803,130,130,127,127.75,4868
SRIPIPES,20170803,375,377.25,366.45,367.95,44150
SRSLTD,20170803,3.1,3.1,2.95,3,224155
SRTRANSFIN,20170803,1014.1,1028.05,988,995.9,792067
SSWL,20170803,854.1,869.9,848,857.45,5543
STAMPEDE,20170803,7.9,8.1,7.6,7.7,96376
STAR,20170803,1052.8,1059.45,1008.35,1016.05,200321
STARCEMENT,20170803,128,135,127.25,128.6,956200
STARPAPER,20170803,197.1,199.3,195,195.5,46612
STCINDIA,20170803,171,172.45,165.5,166.55,106266
STEELXIND,20170803,89.5,91.95,87.05,87.5,342544
STEL,20170803,79.75,79.75,77.95,78.2,7146
STERLINBIO,20170803,4.4,4.5,4.35,4.4,72269
STERTOOLS,20170803,244,246,238.8,240.05,9246
STINDIA,20170803,14.2,15,14.2,15,526
STRTECH,20170803,221.4,226.35,217.55,225.2,2158867
SUBEX,20170803,9.4,9.4,9.1,9.1,2795990
SUBROS,20170803,240.3,250,238.25,240.7,19607
SUDARSCHEM,20170803,416.55,425,411,414.25,174047
SUJANAUNI,20170803,1.15,1.2,1.15,1.2,35813
SUMEETINDS,20170803,34.8,34.85,34,34.1,154294
SUMMITSEC,20170803,640,644,630,632,5640
SUNCLAYLTD,20170803,4497.7,4497.7,4381,4466.2,1006
SUNDARAM,20170803,3.4,3.4,3.3,3.3,131967
SUNDARMFIN,20170803,1678.8,1681,1652.25,1658.9,16731
SUNDRMBRAK,20170803,513.7,513.7,500,503.2,2880
SUNDRMFAST,20170803,407.95,409.8,396.35,398.5,141454
SUNFLAG,20170803,45.35,45.9,44.35,44.45,346714
SUNILHITEC,20170803,13,13.05,12.75,12.85,1073731
SUNPHARMA,20170803,527,530,514,515.85,4531774
SUNTECK,20170803,249.9,257,245.5,247.8,1179037
SUNTV,20170803,798.5,807.45,785.4,796.5,882736
SUPERHOUSE,20170803,155.8,172,155.8,158.6,321022
SUPERSPIN,20170803,18,18.2,17.35,17.45,91376
SUPPETRO,20170803,348.5,348.5,331,338.8,34797
SUPRAJIT,20170803,298,298,289.7,290.15,48351
SUPREMEIND,20170803,1110,1110,1095,1100.9,27625
SUPREMEINF,20170803,80.5,81.25,78.05,79.25,18310
SUPREMETEX,20170803,4.8,4.8,4.7,4.75,71475
SURANAIND,20170803,4.45,4.5,4.1,4.1,67990
SURANASOL,20170803,16.5,16.5,15,15.6,110025
SURANAT&P,20170803,5.15,5.15,4.9,5.05,5589
SURYALAXMI,20170803,108.2,108.2,105.05,105.7,5696
SURYAROSNI,20170803,282.8,288.7,278,285,123424
SUTLEJTEX,20170803,884.4,884.4,851.15,873.05,6552
SUVEN,20170803,170.85,171.45,170,170.45,98540
SUZLON,20170803,18.45,18.5,17.65,17.75,73282571
SWANENERGY,20170803,133.7,133.9,129.3,130.35,178825
SWARAJENG,20170803,2087.85,2097.95,2065,2075.35,1936
SWELECTES,20170803,557.9,557.9,538.55,541.5,10251
SYMPHONY,20170803,1390.05,1409,1362.85,1372.25,7823
SYNCOM,20170803,5.1,5.15,5.05,5.1,35485
SYNDIBANK,20170803,72.7,72.8,69.15,69.6,3764054
SYNGENE,20170803,482,482.9,467.65,469.35,146816
TAINWALCHM,20170803,75.05,80.05,74.5,78,11913
TAJGVK,20170803,167,167,164.45,165.55,12061
TAKE,20170803,151,151.7,148.45,149.6,261437
TALBROAUTO,20170803,197,201.95,195.35,196.05,21215
TALWALKARS,20170803,310.5,310.5,301.7,303.7,53829
TANLA,20170803,36.7,37.35,35.6,35.8,305019
TANTIACONS,20170803,18.8,19.2,17.7,18.4,27889
TARAJEWELS,20170803,30.3,32.25,29.4,30.35,68924
TARAPUR,20170803,7.3,7.5,7.15,7.15,2401
TARMAT,20170803,35.7,37.4,35.7,36.05,2867
TASTYBITE,20170803,5401,5579,5401,5444.65,308
TATACHEM,20170803,617.25,617.7,596.75,600.15,637146
TATACOFFEE,20170803,128.95,129,127.25,127.7,160351
TATACOMM,20170803,655,659.8,631.65,637.65,502741
TATAELXSI,20170803,1715,1717.25,1684.05,1691.5,164772
TATAGLOBAL,20170803,165.95,169.4,164.5,166.65,2895078
TATAINVEST,20170803,858,868,841,857.1,53107
TATAMETALI,20170803,645,649,630,632.05,179268
TATAMOTORS,20170803,441,441.5,429.6,431.45,6197142
TATAMTRDVR,20170803,261,261.9,253.05,253.6,1483140
TATAPOWER,20170803,82.5,83.4,82.2,82.65,2966583
TATASPONGE,20170803,826,829,805.5,813.55,126567
TATASTEEL,20170803,567,568.35,557.55,559.3,3286455
TBZ,20170803,113.65,115.2,105.55,106.45,1361681
TCI,20170803,305.1,318,299.2,301.95,128716
TCIDEVELOP,20170803,373.6,412.6,362,366.05,2329
TCIEXP,20170803,561,581.9,561,577.25,117632
TCIFINANCE,20170803,23.25,23.35,22.5,22.9,23555
TCS,20170803,2480,2502,2466.45,2489.45,941274
TDPOWERSYS,20170803,215.6,218.45,204,206.75,188898
TEAMLEASE,20170803,1429,1456,1416.5,1437.9,3269
TECHIN,20170803,7.05,7.1,7.05,7.1,412
TECHM,20170803,404,408.5,401.05,407.15,4650231
TECHNO,20170803,370.8,375,365.55,373.7,37647
TECHNOFAB,20170803,240.05,240.05,233,233.8,29703
TEJASNET,20170803,331,355,331,340.25,1037797
TERASOFT,20170803,72.15,73.2,71,71.35,28534
TEXINFRA,20170803,49.5,51.5,48.9,50.05,102702
TEXMOPIPES,20170803,22.7,22.8,22.4,22.65,70286
TEXRAIL,20170803,92.95,93.5,92,92.25,190463
TFCILTD,20170803,102.9,103,100.55,101.1,759182
TFL,20170803,15,15,14.05,14.05,16242
TGBHOTELS,20170803,56.45,56.8,53,55.5,36596
THANGAMAYL,20170803,339.2,339.2,323.05,327.6,17005
THEMISMED,20170803,518,518,512.15,512.15,130
THERMAX,20170803,862,917,862,908.75,25015
THIRUSUGAR,20170803,59.05,61.3,59.05,59.6,10168
THOMASCOOK,20170803,223.85,223.85,219,220.55,100894
THOMASCOTT,20170803,19.3,21,19.3,19.5,1623
THYROCARE,20170803,714.45,720,712.25,715.1,13478
TI,20170803,13.15,13.25,12.9,12.95,110043
TIDEWATER,20170803,5818,5919.9,5811,5825.9,576
TIIL,20170803,450.6,463,450.6,460.8,6098
TIJARIA,20170803,7.2,7.85,7.15,7.85,10943
TIL,20170803,431.9,437.55,428.1,429.2,15109
TIMESGTY,20170803,34.75,34.75,32,33.5,324
TIMETECHNO,20170803,170.9,176.95,167.35,174.7,715834
TIMKEN,20170803,714.8,728.95,711,712.65,11308
TINPLATE,20170803,132,132.9,127.25,127.9,603842
TIPSINDLTD,20170803,65,66.4,63.05,63.4,3457
TIRUMALCHM,20170803,1288,1306,1244.7,1249.2,198505
TITAN,20170803,555.8,565.4,546.65,558.05,4333554
TMRVL,20170803,157.9,157.9,150.1,150.75,26190
TNPETRO,20170803,51.95,52.8,50,50.3,180338
TNPL,20170803,358,373.8,354.95,369.3,285663
TNTELE,20170803,2.05,2.1,2.05,2.1,2
TOKYOPLAST,20170803,148.1,150,142.4,144.7,5788
TORNTPHARM,20170803,1277,1281,1246.55,1254.05,89554
TORNTPOWER,20170803,183.7,186.95,181.9,183.7,2521679
TPLPLASTEH,20170803,471.2,485,471,484.9,191
TREEHOUSE,20170803,16.5,16.5,15.85,15.95,37585
TRENT,20170803,276,282,271.2,277.95,388054
TRF,20170803,218.65,220.35,211.95,214,36774
TRIDENT,20170803,86.25,86.8,83.6,84.15,559766
TRIGYN,20170803,116,119.5,114,116.4,16512
TRIL,20170803,342.25,358.9,335.55,340.3,302978
TRITURBINE,20170803,142.25,142.25,138.45,139.4,24053
TRIVENI,20170803,87.05,91.5,87.05,89.45,5361293
TTKHLTCARE,20170803,780.05,784.95,765,777.6,706
TTKPRESTIG,20170803,6275,6275,6120,6138.3,4136
TTL,20170803,78.7,80.4,76.1,77,5401
TTML,20170803,7.5,7.5,7.05,7.1,2523977
TUBEINVEST,20170803,777,779.15,751.6,758.45,107365
TULSI,20170803,3.7,3.75,3.5,3.7,22544
TV18BRDCST,20170803,38.8,39.2,38.5,38.65,3809932
TVSELECT,20170803,188.9,190.65,184.3,186.2,70347
TVSMOTOR,20170803,590.6,596,581.5,586.7,426796
TVSSRICHAK,20170803,3767.45,3773.95,3634,3644.9,10407
TVTODAY,20170803,242,242.95,239.5,240.85,80716
TVVISION,20170803,230.05,231.15,226,227.5,55009
TWL,20170803,118.7,119.85,117.1,118.1,265363
UBL,20170803,813,814.85,798.6,801.8,90500
UCALFUEL,20170803,214.7,217.25,207.25,208.05,74845
UCOBANK,20170803,33.2,33.2,32,32.75,782757
UFLEX,20170803,440.7,440.7,421.1,428.15,223928
UFO,20170803,371,372,361.15,364.85,54688
UGARSUGAR,20170803,27.85,28.25,27.2,27.5,243087
UJAAS,20170803,26,26.2,25.5,25.7,594081
UJJIVAN,20170803,312.4,317.9,305.55,308.75,1628406
ULTRACEMCO,20170803,4097,4138.7,4070,4084.4,195349
UMANGDAIRY,20170803,80.4,81.45,78.7,79.05,9606
UNICHEMLAB,20170803,268.85,269.4,265.45,268.55,26962
UNIENTER,20170803,92.75,92.75,88.55,89.85,21282
UNIONBANK,20170803,148.05,148.5,141.95,143.6,7698675
UNIPLY,20170803,264,276.4,261.8,269.3,23138
UNITECH,20170803,8.25,8.25,7.4,7.5,75201873
UNITEDBNK,20170803,19.45,19.5,19,19.05,445790
UNITEDTEA,20170803,323,325.9,314,318.1,121
UNITY,20170803,7.5,7.55,7,7.15,49561
UNIVCABLES,20170803,114.35,116.85,110.15,112,67581
UPL,20170803,890.5,896.95,878.05,880.75,947932
URJA,20170803,0.95,0.95,0.9,0.95,124321
USHAMART,20170803,22.35,22.4,21.2,21.4,856193
USHERAGRO,20170803,8,8.2,7.9,8,16201
UTINIFTETF,20170803,1026.3,1035,1026.3,1032,665
UTISENSETF,20170803,331.75,331.75,331.75,331.75,123
UTTAMSTL,20170803,29.35,29.75,29,29.15,60044
UTTAMSUGAR,20170803,174.9,180,172.5,176,344705
UVSL,20170803,0.45,0.5,0.4,0.45,1771347
V2RETAIL,20170803,275,277,271.6,273.5,91215
VADILALIND,20170803,925,937.4,910,912.1,16041
VAIBHAVGBL,20170803,515,530,510,519.7,4822
VAKRANGEE,20170803,457.45,457.45,449.6,451,1038792
VALUEIND,20170803,7.75,7.75,7.5,7.5,7886
VARDHACRLC,20170803,46.6,47.45,46.55,47.4,19393
VARDMNPOLY,20170803,48,48.35,44,45.8,83620
VASCONEQ,20170803,37.5,37.5,35.6,35.95,489585
VASWANI,20170803,14.9,15.1,13.9,14.05,201357
VBL,20170803,490.3,500.9,490.3,498,24238
VEDL,20170803,280.9,283,277.4,279.95,5892361
VENKEYS,20170803,2133,2139.95,2044.05,2052.4,85707
VENUSREM,20170803,111,115.95,110.1,111.5,299625
VESUVIUS,20170803,1416.4,1416.4,1380.55,1389.4,2040
VETO,20170803,214.05,222.4,210.85,215.75,114827
VGUARD,20170803,181.5,182.2,178,180.9,913299
VHL,20170803,3400.05,3419.55,3357.65,3370.75,204
VICEROY,20170803,19.15,19.15,18.6,18.7,61240
VIDEOIND,20170803,22.5,23.65,22.5,23.65,1251285
VIDHIING,20170803,64.1,64.45,61.95,62.2,68139
VIJAYABANK,20170803,70.2,70.2,68,68.45,1115172
VIJSHAN,20170803,28.5,28.85,26.25,26.7,655372
VIKASECO,20170803,20.8,21,20.5,20.7,593425
VIMALOIL,20170803,18.25,18.6,18.05,18.05,176
VIMTALABS,20170803,141.9,145.8,136.8,138.1,83030
VINATIORGA,20170803,1020,1036,1020,1027.05,12921
VINDHYATEL,20170803,1073.1,1104.2,1046.15,1051,57759
VINYLINDIA,20170803,76.35,76.35,75.1,75.35,31785
VIPCLOTHNG,20170803,62.2,62.7,61.05,61.35,142998
VIPIND,20170803,179.8,189,175.1,185.95,1436186
VIPULLTD,20170803,84.85,84.9,83.75,84.05,166658
VISAKAIND,20170803,489.4,496,484.5,489.55,63404
VISASTEEL,20170803,22.05,22.4,21.5,22,29149
VISESHINFO,20170803,0.1,0.15,0.1,0.1,905908
VISHNU,20170803,283.4,283.4,274.95,276.65,15273
VIVIDHA,20170803,1.2,1.2,1.15,1.15,470767
VIVIMEDLAB,20170803,119.9,121.8,118.25,120.55,345658
VLSFINANCE,20170803,65.95,66.55,63.6,65,137117
VMART,20170803,1200,1210,1157.05,1166.5,17106
VOLTAMP,20170803,1169,1182.85,1149.05,1157.6,10659
VOLTAS,20170803,540.9,550,532.95,538.3,2375385
VRLLOG,20170803,321.7,328.7,321.7,327.4,39096
VSSL,20170803,134.9,135.1,128,129.8,81257
VSTIND,20170803,2990,3038.65,2936,2939.1,2213
VSTTILLERS,20170803,2230,2272,2177.65,2219.9,6388
VTL,20170803,1215.05,1227.95,1205,1209.8,109625
WABAG,20170803,612,625.6,608.1,622.65,170886
WABCOINDIA,20170803,5501,5590,5501,5537.05,1947
WALCHANNAG,20170803,149.65,150.7,147.5,147.95,67747
WANBURY,20170803,41.55,42.5,40.05,40.35,10659
WEBELSOLAR,20170803,115.4,115.4,110.7,112.05,222252
WEIZFOREX,20170803,760,790,730,750,10262
WEIZMANIND,20170803,42.95,42.95,41.25,41.35,2440
WELCORP,20170803,129.5,131.4,126,126.6,618175
WELENT,20170803,133.5,135.7,127.55,128.2,343909
WELINV,20170803,117.45,117.45,108,109.95,117
WELSPUNIND,20170803,81.55,84.35,81.55,83.9,462980
WENDT,20170803,2485,2549.95,2472,2482.2,139
WHEELS,20170803,1440.55,1464.95,1440.55,1454.25,1066
WHIRLPOOL,20170803,1155.3,1174.5,1154.5,1166.05,13505
WILLAMAGOR,20170803,78,79.75,75.75,76.45,6423
WINDMACHIN,20170803,56.5,57.75,56.5,57,9472
WINSOME,20170803,1.95,2,1.9,1.95,145664
WIPL,20170803,46.25,49,46.25,46.35,27
WIPRO,20170803,294.7,295.4,288.6,289.1,3645825
WOCKPHARMA,20170803,581,604,581,594.15,1526666
WONDERLA,20170803,354.3,355.85,347,347.9,13072
WSI,20170803,10.6,10.9,10.45,10.9,1553
WSTCSTPAPR,20170803,201.85,204.7,198.75,199.15,147773
XCHANGING,20170803,59.55,60.7,59.5,60.05,3906
XLENERGY,20170803,1.9,2.2,1.9,1.95,7661
XPROINDIA,20170803,49.2,49.4,48.3,49,5198
YESBANK,20170803,1822,1828.9,1772.3,1785.45,2997605
ZANDUREALT,20170803,1312.8,1332,1300,1303.65,1199
ZEEL,20170803,540,541.7,538.35,539.95,1906088
ZEELEARN,20170803,43.5,44.5,43.2,43.7,316635
ZEEMEDIA,20170803,38.2,38.25,37.45,37.6,655774
ZENITHBIR,20170803,0.55,0.55,0.5,0.55,4245
ZENSARTECH,20170803,788,790,785.5,787.9,1999
ZENTEC,20170803,56.05,56.9,55.55,55.9,46710
ZICOM,20170803,26.3,26.45,25.7,26.1,47145
ZODIACLOTH,20170803,197.75,199,195.05,197.75,426
ZODJRDMKJ,20170803,49,51.85,49,49.1,2006
ZUARI,20170803,368.1,370.9,362.8,364.1,49614
ZUARIGLOB,20170803,134.5,134.5,131.7,133.35,6781
ZYDUSWELL,20170803,884.5,894.95,884,886.1,2356
ZYLOG,20170803,3.65,3.85,3.55,3.65,32959
NIFTY,20170803,10081.15,10081.15,9998.25,10013.65,198665837,0
NIFTYNEXT50,20170803,27760.6,27984.45,27695,27785.3,137230627,0
NIFTY100,20170803,10411.9,10411.9,10338,10354.45,335896464,0
NIFTY500,20170803,8788.35,8788.35,8715.05,8729.3,1217762582,0
NIFTYMIDCAP50,20170803,4801.85,4802.7,4709.55,4726.7,202234312,0
NIFTYAUTO,20170803,11142.65,11160.85,11021.8,11058.8,27954250,0
BANKNIFTY,20170803,25002.85,25005.15,24619.6,24675.05,88206784,0
NIFTYENERGY,20170803,12922.55,13174.85,12874.75,13080.95,60572243,0
NIFTYFINANCE,20170803,10219.05,10219.05,10064.4,10086.3,62738115,0
NIFTYFMCG,20170803,25485.75,25618.35,25336.1,25483.55,28981114,0
NIFTYIT,20170803,10736.5,10762.5,10672.75,10682.5,15166402,0
NIFTYMETAL,20170803,3281.65,3281.65,3212.25,3221.5,76673157,0
NIFTYMNC,20170803,12960.65,12998.6,12904.9,12945.6,22590509,0
NIFTYPHARMA,20170803,9481.7,9566.45,9308.4,9336.9,20164169,0
NIFTYPSUBANK,20170803,3648.2,3649.35,3539.45,3552.95,74174599,0
NIFTYREALTY,20170803,281.45,283.45,278.45,279.95,106397485,0
NIFTYPSE,20170803,3987.6,4027,3978.45,3998.4,104840263,0
VIX,20170803,11.9425,12.2325,11.2075,11.64,0,0