20MICRONS,20170706,38.9,39.4,38.

9,39,35721
3IINFOTECH,20170706,4.5,4.65,4.4,4.45,4250190
3MINDIA,20170706,14000,14040,13600,13796.9,890
63MOONS,20170706,64,64.45,63.4,63.8,22812
8KMILES,20170706,553.2,555,549,551.35,30786
A2ZINFRA,20170706,44,44.6,43.65,43.85,550681
AARTIDRUGS,20170706,531.8,544,525.25,539.55,5726
AARTIIND,20170706,918,933.35,910,916.95,37755
AARVEEDEN,20170706,62,66.9,61.55,64.3,22213
ABAN,20170706,188.7,190.85,187.45,188.2,490279
ABB,20170706,1439.9,1459.75,1433.55,1451.3,48083
ABBOTINDIA,20170706,4249.35,4295,4249.35,4262.65,792
ABFRL,20170706,171,175,170.3,172.1,304748
ABMINTLTD,20170706,82.65,82.65,78.55,78.55,456
ACC,20170706,1597.65,1621.45,1588,1611.65,282561
ACCELYA,20170706,1342,1342,1308.1,1312.15,6384
ACE,20170706,73.7,77,72.1,74.6,982903
ADANIENT,20170706,135,136.1,133.85,135.2,3032861
ADANIPORTS,20170706,373.9,375.65,371.5,373.05,2318749
ADANIPOWER,20170706,28.5,28.7,28.2,28.3,4195974
ADANITRANS,20170706,127.25,129.8,126.65,129,342056
ADFFOODS,20170706,268.6,270.9,260.1,260.95,275821
ADHUNIK,20170706,5.9,6.15,5.9,5.9,65566
ADHUNIKIND,20170706,100,101.6,96.35,100.85,155857
ADLABS,20170706,77.25,79.75,76.25,76.55,669334
ADORWELD,20170706,383.8,383.8,379.2,380.1,3208
ADSL,20170706,25.55,26.5,25.55,26.5,11146
ADVANIHOTR,20170706,60.2,61.65,58.55,59.5,8487
ADVENZYMES,20170706,348.7,357.2,346.05,348,426251
AEGISCHEM,20170706,191,191,187.55,188.9,115340
AFL,20170706,43.3,46.2,42.4,46.2,30141
AGARIND,20170706,685,690,670,671.8,1248
AGCNET,20170706,126.75,129,126,126.95,3366
AGRITECH,20170706,59.65,62.2,59,60.95,27035
AHLEAST,20170706,292.5,298.7,290,290.4,212
AHLUCONT,20170706,352.9,362,350,356.9,19969
AHLWEST,20170706,171.95,171.95,171.95,171.95,6
AIAENG,20170706,1434.5,1441,1390,1422.95,330556
AIFL,20170706,402.5,409.95,400.6,402.4,92520
AJANTPHARM,20170706,1530,1544.95,1510,1516.25,81415
AJMERA,20170706,226.85,233.45,225.2,228.95,92029
AKSHARCHEM,20170706,809,818,805.1,810.5,8638
AKSHOPTFBR,20170706,21.6,22.1,20.8,21.05,3655205
AKZOINDIA,20170706,1838,1848,1834,1837.15,2551
ALANKIT,20170706,35.8,35.8,34.65,35.3,344848
ALBERTDAVD,20170706,316,342,314.05,329.6,22078
ALBK,20170706,67.45,70.5,67.45,69.6,5823882
ALCHEM,20170706,15.3,15.9,15.1,15.45,20053
ALEMBICLTD,20170706,39.7,40,39,39.3,534667
ALICON,20170706,485,516,477.3,502.85,11073
ALKALI,20170706,64.5,67.6,64.2,66.05,10019
ALKEM,20170706,1835.9,1846.4,1820,1827.25,21998
ALKYLAMINE,20170706,379.35,398,376,389.9,13952
ALLCARGO,20170706,173.5,174.25,169.6,170.65,381435
ALLSEC,20170706,326.2,332,325.05,327.9,15773
ALMONDZ,20170706,20.4,20.75,19.85,20.25,15591
ALOKTEXT,20170706,2.95,2.95,2.85,2.9,2448138
ALPA,20170706,30,31.3,30,30.75,27166
ALPHAGEO,20170706,840,856,838.75,850.5,23737
ALPSINDUS,20170706,6,6.1,6,6,16124
AMARAJABAT,20170706,853.75,854.9,843.2,846.5,126333
AMBIKCO,20170706,1271,1309.8,1271,1276.35,3035
AMBUJACEM,20170706,254.8,258.2,253.2,256.6,2680640
AMDIND,20170706,27.95,29.8,27.2,29.25,55073
AMRUTANJAN,20170706,680.1,690.9,680,680.25,2458
AMTEKAUTO,20170706,32.2,32.3,31.5,31.6,1671337
ANANDAMRUB,20170706,35,35.7,35,35.7,1450
ANANTRAJ,20170706,61.9,63.5,61.2,61.7,2066112
ANDHRABANK,20170706,54.95,56.7,54.7,55.95,5398598
ANDHRACEMT,20170706,11.3,11.3,10.15,10.4,490429
ANDHRSUGAR,20170706,346.65,349,342.35,346.35,25140
ANGIND,20170706,7.6,7.8,7.45,7.7,43073
ANIKINDS,20170706,23.8,25.6,23.8,24.75,4115
ANKITMETAL,20170706,1.35,1.4,1.3,1.35,46788
ANSALAPI,20170706,29.1,30.2,29.1,29.65,382455
ANSALHSG,20170706,28.7,29.5,28.5,28.65,125120
ANTGRAPHIC,20170706,1.65,1.65,1.55,1.65,102341
APARINDS,20170706,769.5,772,756.05,769,13054
APCL,20170706,226.8,234,223.8,233.2,2037
APCOTEXIND,20170706,422,441,420.05,434,21181
APLAPOLLO,20170706,1612,1614,1590,1595.1,7301
APLLTD,20170706,518,521.05,507,508.9,41037
APOLLOHOSP,20170706,1275,1284.25,1254,1258.9,199784
APOLLOTYRE,20170706,256.25,260,255,256.4,2911311
APOLSINHOT,20170706,784.9,825,776,813.65,556
APTECHT,20170706,216,216,210,211.1,491528
ARCHIDPLY,20170706,112.95,118.3,107.2,108.45,818055
ARCHIES,20170706,36.8,37.4,35.1,35.85,332008
ARCOTECH,20170706,75.4,78.8,69.85,71.15,1204105
ARIES,20170706,150.75,154.35,150.4,151.85,64121
ARIHANT,20170706,50.75,52.6,50.75,52,2862
ARIHANTSUP,20170706,201.4,203,199.4,201.6,543872
ARMANFIN,20170706,207.95,209.4,203,207.55,15045
AROGRANITE,20170706,76.9,79.7,76.05,77.55,62292
ARROWGREEN,20170706,565,568,555.2,559.5,31772
ARROWTEX,20170706,45.55,46.4,45.25,45.3,10976
ARSHIYA,20170706,70,70.25,67.15,67.6,50453
ARSSINFRA,20170706,66.6,68.95,66.1,67.95,349160
ARVIND,20170706,369.1,376.55,366,374.45,1456333
ARVSMART,20170706,141.85,142.6,138.75,139.3,53972
ASAHIINDIA,20170706,251.9,258.65,249.25,252.85,63545
ASAHISONG,20170706,296.7,296.75,291.1,293.25,6884
ASAL,20170706,78,78.55,76.7,77.4,11578
ASHAPURMIN,20170706,58.6,60.6,57.2,59.6,224842
ASHIANA,20170706,192.5,203.3,192.2,200,89389
ASHIMASYN,20170706,21.6,22.45,21.1,21.2,317448
ASHOKA,20170706,191,192.4,187,187.25,95826
ASHOKLEY,20170706,102.3,103.3,101.85,102.2,10803568
ASIANHOTNR,20170706,128.3,132,128.3,130.1,1528
ASIANPAINT,20170706,1135,1144,1127.85,1132.15,532283
ASIANTILES,20170706,445,468.8,445,454.95,133070
ASPINWALL,20170706,210,214,206.1,213.25,2000
ASSAMCO,20170706,6.65,6.8,6.6,6.65,269918
ASTEC,20170706,568,604,567.05,588.55,81606
ASTRAL,20170706,680.6,685,675.6,678.45,65994
ASTRAMICRO,20170706,142.1,143.75,140.15,141,288721
ASTRAZEN,20170706,963,1046.7,943.05,1029.25,119229
ATFL,20170706,494.3,500,494.3,495.45,6096
ATLANTA,20170706,110.8,111.6,108,108.6,157688
ATLASCYCLE,20170706,377.9,381.5,371.15,379.05,5107
ATUL,20170706,2454.05,2549,2449.95,2480.7,33455
ATULAUTO,20170706,409.1,420.1,408.55,416.15,44976
AURIONPRO,20170706,122.6,124.9,121,121.95,12849
AUROPHARMA,20170706,684,688,678.15,683.4,1726200
AUSOMENT,20170706,27.4,27.4,25.05,26.5,3345
AUSTRAL,20170706,0.2,0.25,0.2,0.25,33999
AUTOAXLES,20170706,749.8,749.8,730.05,734.55,21044
AUTOIND,20170706,56,57,55.3,55.8,58175
AUTOLITIND,20170706,65.75,67.35,63.55,64,37141
AVANTIFEED,20170706,1604,1629,1552.1,1559.6,75253
AVTNPL,20170706,43.9,44.15,43.2,43.7,117919
AXISBANK,20170706,511,512.85,508.15,509.5,3514758
AXISCADES,20170706,151.3,154.3,144.5,149.65,119889
AXISGOLD,20170706,2526,2526,2500,2500.05,70
AYMSYNTEX,20170706,76.2,76.95,74.6,74.8,29329
BAFNAPHARM,20170706,30,30,28.95,29.35,56061
BAGFILMS,20170706,4.2,4.3,4.2,4.25,53026
BAJAJ-AUTO,20170706,2734,2741,2722.9,2728.6,488894
BAJAJCORP,20170706,395,398.95,394.6,397.65,57805
BAJAJELEC,20170706,323.9,333,322.5,330.8,247795
BAJAJFINSV,20170706,4162,4198.95,4120.2,4151.5,98393
BAJAJHIND,20170706,15,15.3,14.9,14.95,2491353
BAJAJHLDNG,20170706,2132.35,2175,2121.25,2131.9,14929
BAJFINANCE,20170706,1398.9,1413.5,1392.35,1399.3,418130
BALAJITELE,20170706,158.3,163.2,153.2,160.45,621000
BALAMINES,20170706,346,358,337.8,353.1,50187
BALKRISHNA,20170706,81.2,82.8,80.6,81.3,14582
BALKRISIND,20170706,1725.25,1743,1715,1723.4,135670
BALLARPUR,20170706,15.6,16.3,15.6,15.8,1207533
BALMLAWRIE,20170706,227.1,229.05,223.75,224.45,76983
BALPHARMA,20170706,93.15,94.9,92.75,93.05,23873
BALRAMCHIN,20170706,152.65,153.8,152.15,152.55,564505
BANARBEADS,20170706,70,70.85,67.55,69.55,2614
BANARISUG,20170706,1790,1811,1789.95,1792.7,802
BANCOINDIA,20170706,219,224.2,218.05,219.2,44541
BANG,20170706,37.75,38.8,37.35,37.45,9587
BANKBARODA,20170706,161.4,165.8,161.4,162.4,11934377
BANKBEES,20170706,2370.1,2386,2370.1,2380.44,902
BANKINDIA,20170706,137.9,141.65,137.8,140.45,4031020
BANSWRAS,20170706,173.3,176.95,173.3,175.4,3419
BARTRONICS,20170706,15.9,17.9,15.5,16.8,955812
BASF,20170706,1732.2,1754.6,1690.5,1705.5,12397
BASML,20170706,297,314.6,297,308.35,8081
BATAINDIA,20170706,572,574.3,561,563.95,305552
BAYERCROP,20170706,4619.95,4635,4612.1,4626.15,4603
BBL,20170706,1377.95,1392,1365.1,1368.65,22815
BBTC,20170706,890,944.9,889.1,912.05,437847
BEARDSELL,20170706,53.75,56,50.75,56,6605
BEDMUTHA,20170706,40.75,40.8,39.4,39.7,45741
BEL,20170706,171,173.4,170,172,5299702
BEML,20170706,1573,1597.75,1552.3,1561.85,843408
BEPL,20170706,70,71.8,68.5,69.2,3531195
BERGEPAINT,20170706,246.2,247.7,244,244.6,246258
BFINVEST,20170706,188.5,199.5,187.2,192.4,274698
BFUTILITIE,20170706,401.4,409.4,396.9,399.15,511765
BGLOBAL,20170706,5.15,5.6,5.15,5.35,13660
BGRENERGY,20170706,154.3,156.7,152.35,152.9,119779
BHAGERIA,20170706,319.85,330,317.5,324.15,69502
BHAGYANGR,20170706,25.15,25.65,24,24.65,4688
BHANDARI,20170706,2.1,2.25,2.1,2.2,241523
BHARATFIN,20170706,744.2,748,723,724.85,1650502
BHARATFORG,20170706,1129.95,1140.1,1104,1108,751241
BHARATGEAR,20170706,162,165,158,160.4,103057
BHARATIDIL,20170706,9.85,9.85,9,9.15,44756
BHARATRAS,20170706,2927.95,2940,2890.15,2920.4,403
BHARATWIRE,20170706,93.75,95.4,93.75,95.2,419108
BHARTIARTL,20170706,376.55,382.85,373.95,381.3,2162556
BHEL,20170706,134.85,137.9,134.3,135.8,7416469
BHUSANSTL,20170706,69.3,70.15,67.25,67.75,959964
BIGBLOC,20170706,83.9,84,81.1,81.55,26644
BIL,20170706,609.9,610,593.1,597.45,23950
BILENERGY,20170706,0.8,0.8,0.8,0.8,1500
BINANIIND,20170706,76.5,82.45,76.35,80.5,159936
BINDALAGRO,20170706,25,25.65,24.7,24.8,215895
BIOCON,20170706,342,343.5,337.55,339.25,579405
BIRLACABLE,20170706,45.9,46.3,43.45,44,28635
BIRLACORPN,20170706,865.05,881,865.05,876.55,40465
BIRLAMONEY,20170706,82,83.5,81.65,83.5,931568
BLBLIMITED,20170706,6.3,6.3,6.3,6.3,7928
BLISSGVS,20170706,148.8,152.95,146.75,148.25,328132
BLKASHYAP,20170706,49.6,50.4,46.6,48.05,1340893
BLS,20170706,214.9,221.45,201.65,203.8,206991
BLUEBLENDS,20170706,54.5,54.6,48.3,49.35,628774
BLUECOAST,20170706,132.65,138.95,132.65,138.95,23
BLUEDART,20170706,4701,4799.45,4690.05,4777.1,4645
BLUESTARCO,20170706,619.8,619.8,610.55,614.85,60888
BODALCHEM,20170706,164.45,166.25,161.55,162.35,379491
BOMDYEING,20170706,90,92.95,89.55,90.15,5593139
BOSCHLTD,20170706,23650,23899.6,23512,23785.9,11662
BPCL,20170706,663.9,664,657.5,660.05,2409907
BPL,20170706,72.15,73.25,70.8,71.25,278095
BRFL,20170706,128,131.65,128,128.85,23988
BRIGADE,20170706,261.9,278.6,260.45,264.7,344212
BRITANNIA,20170706,3740,3750,3721.45,3731.4,123203
BROOKS,20170706,103.5,106.75,103.1,104.2,44357
BSE,20170706,1063.6,1075,1057.7,1060.55,53534
BSELINFRA,20170706,4.3,4.55,4.2,4.4,101565
BSL,20170706,73,80.1,72.35,76.65,7469
BSLGOLDETF,20170706,2723,2723,2642.05,2708,19
BSLIMITED,20170706,1.6,1.65,1.55,1.65,340423
BSLNIFTY,20170706,103,107,103,107,35
BURNPUR,20170706,9.35,9.45,9.25,9.4,299816
BUTTERFLY,20170706,193,193,187,187.8,9361
BVCL,20170706,34.7,34.7,33,33.15,10972
BYKE,20170706,189.4,194,188.1,192.75,52609
CADILAHC,20170706,525,525,508.65,510.35,971282
CAMLINFINE,20170706,86.4,92.5,86.2,86.9,626788
CANBK,20170706,333.4,344.65,333.4,342.5,2904713
CANDC,20170706,75,76.1,72.75,73.75,29477
CANFINHOME,20170706,3230,3269.95,3210,3224.7,72483
CANTABIL,20170706,74.7,74.7,71.1,71.15,7428
CAPF,20170706,696.5,712,696.5,705.2,539622
CAPLIPOINT,20170706,684,718.8,684,692.8,479227
CAPTRUST,20170706,379,395,370.1,373,7529
CARBORUNIV,20170706,330.05,338,330,334.15,116751
CAREERP,20170706,101.05,107.25,100.5,104.55,52128
CARERATING,20170706,1608.7,1621,1594.75,1599.55,18097
CASTEXTECH,20170706,8.25,8.5,8,8.15,547575
CASTROLIND,20170706,400.8,403.45,399,399.95,819342
CCCL,20170706,4.8,4.9,4.6,4.65,632868
CCHHL,20170706,13.65,15.35,13.65,14.35,550672
CCL,20170706,308.05,313,300.25,301.85,39896
CDSL,20170706,264.4,298.4,262.4,293.9,17400331
CEATLTD,20170706,1875.55,1910,1868.15,1892.1,750264
CEBBCO,20170706,13.9,13.95,12.15,12.2,424024
CELEBRITY,20170706,14.85,14.85,14.25,14.5,39332
CELESTIAL,20170706,27.35,29.2,27.35,27.8,335576
CENTENKA,20170706,399.45,400,395,396.95,20035
CENTEXT,20170706,5.05,5.1,4.85,4.85,118164
CENTRALBK,20170706,87.95,91.9,87.65,91.2,657401
CENTUM,20170706,670.2,678.95,665,667.45,5361
CENTURYPLY,20170706,287.95,291.3,287.15,289.9,199465
CENTURYTEX,20170706,1130.65,1146.8,1127.5,1135.3,495965
CERA,20170706,3019.9,3060,2971,2981,2865
CEREBRAINT,20170706,60,61.35,58.35,58.9,519938
CESC,20170706,875.45,877.7,865.15,868.4,305030
CGCL,20170706,59.75,60.5,59.05,59.75,25732
CGPOWER,20170706,83.2,83.95,82.5,83.05,1363866
CHAMBLFERT,20170706,139.05,140.8,132,133.25,1701212
CHENNPETRO,20170706,358.25,365.65,358.2,361.85,828786
CHOLAFIN,20170706,1111.25,1152.9,1111.25,1133.85,359166
CHROMATIC,20170706,2,2.1,1.95,2,231668
CIGNITITEC,20170706,296.2,305.2,289.9,295.75,68277
CIMMCO,20170706,90,90.7,85.35,86.2,148330
CINELINE,20170706,73.3,73.85,72.3,73.15,16586
CINEVISTA,20170706,6.8,7.05,6.65,7,2716
CIPLA,20170706,546.35,547.9,540.1,542.85,556426
CLEDUCATE,20170706,422.15,444,422.15,425.6,7825
CLNINDIA,20170706,645.55,648,644,647,66809
CMICABLES,20170706,212.75,220.85,210.6,212.95,101816
CNOVAPETRO,20170706,26.05,28,26.05,26.6,7058
COALINDIA,20170706,247.5,252.8,247.1,251.45,2797532
COFFEEDAY,20170706,250.35,250.6,247,247.4,53104
COLPAL,20170706,1114,1114.8,1103.45,1106.05,253109
COMPINFO,20170706,21.8,22,21.7,21.85,16083
COMPUSOFT,20170706,11.25,11.8,11.25,11.35,56385
CONCOR,20170706,1166.05,1177.3,1162.7,1167.85,72844
CONSOFINVT,20170706,69.6,70,68,69.65,5419
CONTROLPR,20170706,343,345.9,339,342,10521
CORALFINAC,20170706,228,243,228,237.6,625
CORDSCABLE,20170706,124.4,124.4,119.25,120.95,87621
COROMANDEL,20170706,427,429.95,421.4,422.55,45655
CORPBANK,20170706,50.7,52.4,50.7,51.95,463244
COSMOFILMS,20170706,434.8,437.95,430.1,433.2,28644
COUNCODOS,20170706,3.1,3.5,3.05,3.4,60574
COX&KINGS,20170706,277,278.05,272.2,274.25,79376
CPSEETF,20170706,26.28,26.54,26.28,26.41,1298576
CREATIVEYE,20170706,3.9,4.4,3.9,4.4,2517
CREST,20170706,158.6,164.75,158.6,160.2,2793
CRISIL,20170706,1990,1990.4,1981.25,1985.6,43578
CROMPTON,20170706,227.9,231.45,223.95,226.2,445298
CTE,20170706,90.5,93.45,90.3,92.55,10504
CUB,20170706,179.25,181,178.8,180,513327
CUBEXTUB,20170706,19.25,19.25,17.8,17.85,5240
CUMMINSIND,20170706,919.95,923.5,905,914.05,338874
CUPID,20170706,283.9,285.95,279.5,281.7,14184
CURATECH,20170706,4.9,4.9,4.75,4.75,3100
CYBERTECH,20170706,61.7,64.5,61.55,63.5,28395
CYIENT,20170706,525.7,535,519.8,527.65,44772
DAAWAT,20170706,67.2,68.35,66.25,66.85,508224
DABUR,20170706,297.8,302.6,296.25,300.7,2674872
DALMIABHA,20170706,2618.7,2618.7,2571.6,2590.1,69827
DALMIASUG,20170706,145,145.3,141.95,143.45,75119
DAMODARIND,20170706,82.6,86,82.6,85.1,3850
DATAMATICS,20170706,107.4,113.7,107.4,111.8,437810
DBCORP,20170706,382.95,383.9,377,381.05,230291
DBL,20170706,461,461.95,452.05,453.95,145621
DBREALTY,20170706,43.3,43.3,39.85,40.4,3412473
DBSTOCKBRO,20170706,8.9,8.9,8.9,8.9,100
DCBBANK,20170706,195.7,195.7,192.95,193.75,2129847
DCM,20170706,120.75,123.35,117.1,117.65,33734
DCMSHRIRAM,20170706,356.15,360,351.55,352.35,32406
DCW,20170706,36.5,36.6,35.15,35.25,780673
DECCANCE,20170706,1150.05,1157.85,1137.05,1148.35,3168
DEEPAKFERT,20170706,297.8,302,288.15,290.85,423536
DEEPAKNTR,20170706,172.9,194.6,172.85,179.4,1054086
DEEPIND,20170706,298.45,301.85,290,291.1,80729
DELTACORP,20170706,158.95,167.3,156.6,164.7,4891316
DELTAMAGNT,20170706,46.2,46.2,46.2,46.2,1
DEN,20170706,80,81.9,80,81,281092
DENABANK,20170706,34.1,35.8,33.9,34.9,2306719
DENORA,20170706,284.9,284.9,268.8,270.15,9028
DFMFOODS,20170706,1380.1,1400,1360,1367.2,4538
DHAMPURSUG,20170706,188.8,191.4,188.3,189.1,224412
DHANBANK,20170706,40.7,41.4,40.05,40.7,1682862
DHANUKA,20170706,822,835,816,818.1,7190
DHARSUGAR,20170706,26.85,27.15,26.25,26.35,44991
DHFL,20170706,436,442.15,435.8,437.9,1242291
DHUNINV,20170706,360,369.9,351,365.65,2856
DIAPOWER,20170706,28.8,29.3,25.2,27.65,171842
DICIND,20170706,526.35,540,526.35,535.8,5516
DIGJAMLTD,20170706,13.7,13.7,13.25,13.4,214560
DISHTV,20170706,81.85,81.85,79.2,79.7,2381860
DIVISLAB,20170706,655.5,664.45,655.5,657.15,543530
DLF,20170706,198,203.9,197.75,201.15,11154086
DLINKINDIA,20170706,103,103.9,102,102.3,96314
DMART,20170706,847.55,909,847.55,880.3,3412326
DOLLAR,20170706,2229,2270,2211,2235.85,12887
DOLPHINOFF,20170706,98.8,99.6,96.5,97.15,130343
DONEAR,20170706,69.5,70.7,68.6,68.95,64749
DPL,20170706,82.75,83.9,82.4,83.55,21629
DPSCLTD,20170706,37,37,36.3,36.9,10639
DQE,20170706,15,15.4,15,15.05,12775
DREDGECORP,20170706,628,648,622.25,625.75,369904
DRREDDY,20170706,2664.95,2679,2642.1,2667.9,124936
DSKULKARNI,20170706,29.6,29.8,28.05,28.65,25986
DSSL,20170706,21,21.3,21,21.3,1408
DTIL,20170706,305.1,307.9,303,303.85,2400
DUCON,20170706,37.35,37.4,36.65,37.05,53124
DWARKESH,20170706,432.45,432.45,426,428.8,92352
DYNAMATECH,20170706,2500,2598,2420,2437.3,8235
EASTSILK,20170706,3,3,3,3,8713
EASUNREYRL,20170706,28,28,27.4,27.45,4892
ECEIND,20170706,232.2,238.75,232.05,233,269
ECLERX,20170706,1300,1307,1300,1302.25,3114
EDELWEISS,20170706,202,203.6,198.1,199.1,1074543
EDL,20170706,46.3,46.3,44.3,45,31981
EDUCOMP,20170706,8.3,9.9,8.3,9.25,1657414
EICHERMOT,20170706,28150,28180,27581,27689.1,33871
EIDPARRY,20170706,315.95,318.1,312.15,313.05,84102
EIHAHOTELS,20170706,355.95,355.95,352,352.05,329
EIHOTEL,20170706,137.5,137.5,135,135.6,31733
EIMCOELECO,20170706,602.05,614.5,602.05,607,1204
EKC,20170706,34.7,34.85,34.05,34.2,108015
ELAND,20170706,22,23.8,21.75,22.45,32912
ELECON,20170706,61.4,61.4,59.9,60.05,120214
ELECTCAST,20170706,31.15,32.35,31.15,31.8,474473
ELECTHERM,20170706,271,284.4,257.75,257.9,1864
ELGIEQUIP,20170706,241,241.95,236,237.5,37460
ELGIRUBCO,20170706,53,53.4,50.05,50.9,37469
EMAMIINFRA,20170706,170.25,171.15,162,163.35,219065
EMAMILTD,20170706,1066.1,1074.8,1060,1064.8,149431
EMCO,20170706,23.2,23.55,23,23.05,150121
EMKAY,20170706,169.9,171.3,160,170.3,48433
EMMBI,20170706,191.95,195,187.05,189.95,53713
ENDURANCE,20170706,870,878.35,856.05,860.4,57890
ENERGYDEV,20170706,27.95,28.5,27.9,27.95,74897
ENGINERSIN,20170706,156.9,157.65,155.65,156.05,911956
ENIL,20170706,993.95,997.8,960,966.55,12810
EON,20170706,81,81,77,77.05,8647
EQ30,20170706,238.1,238.1,228,234.89,79
EQUITAS,20170706,160.9,161.3,157,157.9,1847005
ERIS,20170706,604,616.7,595.05,597.45,491197
EROSMEDIA,20170706,220.3,230.7,219.25,222.9,1035138
ESABINDIA,20170706,663.95,723,656.15,698.2,11205
ESCORTS,20170706,669,681.7,664.55,671.3,1576264
ESL,20170706,5.1,5.1,4.7,4.75,1533012
ESSARSHPNG,20170706,29.1,29.8,28.9,29.15,58601
ESSDEE,20170706,42.9,43.9,41.75,42,33210
ESSELPACK,20170706,243.9,243.9,240,241.7,64325
ESTER,20170706,42.85,43.4,40.7,41.05,149330
EUROCERA,20170706,8.85,8.85,8.85,8.85,8415
EUROMULTI,20170706,3,3,3,3,1125
EUROTEXIND,20170706,39.8,39.8,37.25,38.45,1350
EVEREADY,20170706,352.9,360,348.1,352.15,113179
EVERESTIND,20170706,378.95,399,375,387.05,171715
EXCEL,20170706,62.45,62.75,59.95,60.7,159377
EXCELCROP,20170706,1738,1779,1738,1756.85,711
EXCELINDUS,20170706,364.95,388,361.5,382.65,17070
EXIDEIND,20170706,227.8,229.7,227.15,228.45,983144
FACT,20170706,44.6,44.9,42.75,43.5,36516
FAGBEARING,20170706,4749,4839.5,4660,4676.25,1716
FAIRCHEM,20170706,479.05,485,468.05,470.5,4735
FCL,20170706,33.35,35.25,33.25,34.9,437897
FCONSUMER,20170706,32.3,34.75,32.3,33.95,7694042
FCSSOFT,20170706,0.2,0.25,0.2,0.25,2223511
FDC,20170706,182.05,186.6,182.05,184.85,18340
FEDDERELEC,20170706,72.7,74.25,72,73.3,77217
FEDERALBNK,20170706,115.5,116.25,115.1,115.55,9718767
FEL,20170706,34.5,36.5,34.35,35.6,1733554
FELDVR,20170706,30.75,31.9,29.2,31.15,68097
FIEMIND,20170706,921.25,925,902,907.75,13890
FILATEX,20170706,143,147,142,144.6,99025
FINCABLES,20170706,480.15,490.3,478.5,485.95,107701
FINPIPE,20170706,621,623,615.1,621.35,56254
FIRSTWIN,20170706,3.15,3.2,3.15,3.2,290
FLEXITUFF,20170706,114.8,116,113.1,114.35,6729
FLFL,20170706,315.05,321,309.05,309.75,108555
FMGOETZE,20170706,572,574.95,554.4,558.3,3570
FMNL,20170706,70.9,72.25,70.55,70.9,71665
FORTIS,20170706,161.45,165,159.8,162.35,4745708
FOSECOIND,20170706,1412,1412,1365,1376.5,857
FRETAIL,20170706,374.85,396.75,371.5,395.45,1054266
FSL,20170706,35.25,35.7,35,35.1,1399137
GABRIEL,20170706,151.3,151.3,147.6,148.1,147515
GAEL,20170706,125.5,129.45,125.5,127.95,61907
GAIL,20170706,363.1,364.45,357.4,361.5,1848822
GAL,20170706,7.45,8,7.35,7.8,1034061
GALLANTT,20170706,42.65,43.2,42.5,42.6,7443
GALLISPAT,20170706,203.85,208,203.8,205.75,6377
GAMMNINFRA,20170706,4.25,4.35,4.15,4.15,333384
GAMMONIND,20170706,9.2,9.25,9.1,9.15,249807
GANDHITUBE,20170706,340.8,343.85,340.8,341.05,1582
GANECOS,20170706,362,408.5,357,388.6,487045
GANESHHOUC,20170706,140.95,152,140.9,145.85,1273623
GARDENSILK,20170706,30.6,32,30.6,30.9,59429
GARWALLROP,20170706,887.6,887.6,858,868.2,16370
GATI,20170706,130.7,132.3,129.05,129.6,692403
GAYAPROJ,20170706,150.5,173.5,150.5,169.05,2438099
GDL,20170706,283,292.2,278.1,284.45,695015
GEECEE,20170706,128.7,132,127.5,128.55,24388
GENESYS,20170706,240.95,249,231.5,241.55,250194
GENUSPAPER,20170706,5.2,5.2,5.05,5.1,82965
GENUSPOWER,20170706,48.4,54,48.4,50.7,1977626
GEOJITFSL,20170706,105.15,109.55,104.1,107.45,913307
GEPIL,20170706,630.95,638,620.15,624.8,9462
GESHIP,20170706,414.8,414.8,408.55,412.35,160673
GET&D,20170706,338.6,340.5,334.4,335.9,40593
GHCL,20170706,237.9,246.5,237.1,243.55,304399
GICHSGFIN,20170706,558.4,575.8,558.4,569.65,157357
GILLANDERS,20170706,68,68,67.05,67.5,2971
GILLETTE,20170706,5165,5198.95,5105.05,5174.15,4176
GINNIFILA,20170706,64.15,64.3,61.55,61.9,705080
GIPCL,20170706,123,125.6,122.9,123.35,201045
GISOLUTION,20170706,3.65,3.65,3.65,3.65,250
GITANJALI,20170706,64.8,67.9,64.05,65.2,924789
GKWLIMITED,20170706,420.05,420.2,420.05,420.2,21
GLAXO,20170706,2551.4,2599,2541,2581.6,6829
GLENMARK,20170706,657.45,665.6,654.5,655.9,756582
GLOBALVECT,20170706,177.95,182.8,172.75,175.25,240021
GLOBOFFS,20170706,34.05,34.8,34,34.25,20493
GLOBUSSPR,20170706,75,75,73,73.35,111860
GMBREW,20170706,462.55,484,451,467,100267
GMDCLTD,20170706,150.35,151.5,146.6,147.8,258820
GMRINFRA,20170706,19.2,19.35,18.65,19,33223410
GNA,20170706,236,237,231.5,232.7,63112
GNFC,20170706,283.45,284.25,275.3,276.65,586850
GOACARBON,20170706,290,304.4,290,298.2,1250403
GOCLCORP,20170706,406.25,406.25,395,397.45,7734
GODFRYPHLP,20170706,1250.4,1271.15,1241.1,1255.3,132671
GODREJCP,20170706,986.9,987,966.3,972.55,324114
GODREJIND,20170706,658,669.35,650.7,657.95,739264
GODREJPROP,20170706,519,526,515.1,517.6,235237
GOKEX,20170706,88.45,92,87.25,89.95,428031
GOKUL,20170706,22.5,23.9,22.35,22.55,39597
GOKULAGRO,20170706,26,27.4,26,26.9,76010
GOLDBEES,20170706,2545,2554.4,2545,2547.65,8087
GOLDENTOBC,20170706,56,58.7,56,58.7,83
GOLDIAM,20170706,81.5,83.3,81,81.8,18608
GOLDINFRA,20170706,66,66,60.85,62.3,101441
GOLDIWIN,20170706,262.4,262.6,261,261.15,413
GOLDSHARE,20170706,2532.5,2550,2532.5,2535.25,245
GOLDTECH,20170706,8.5,8.5,8.25,8.25,6011
GOODLUCK,20170706,89.7,91,89.5,90.05,39856
GPIL,20170706,99.9,100.15,97.1,97.8,50307
GPPL,20170706,150.7,154,150.7,151.5,386247
GPTINFRA,20170706,244,244,239,242.65,16928
GRANULES,20170706,145.25,147.25,142.6,144.4,3131651
GRAPHITE,20170706,186.2,188.55,178.3,180.2,837095
GRASIM,20170706,1289.85,1290,1265.6,1272.4,823835
GRAVITA,20170706,81.95,84.95,81,83.65,286777
GREAVESCOT,20170706,161.65,162.65,160,162.05,212489
GREENFIRE,20170706,0.5,0.5,0.5,0.5,12500
GREENLAM,20170706,880,905,862,875,5754
GREENPLY,20170706,273.95,274.4,272,272.9,19955
GREENPOWER,20170706,8.75,8.75,8.5,8.6,86029
GRINDWELL,20170706,432,433,421.1,424.55,20568
GROBTEA,20170706,266.9,299.95,255.5,277,449
GRPLTD,20170706,1399.95,1400,1390,1390,201
GRUH,20170706,461.15,477.5,451.65,468.6,268248
GSCLCEMENT,20170706,28.6,28.9,28,28.25,71429
GSFC,20170706,126.9,127.35,124.05,124.5,1832176
GSKCONS,20170706,5495.1,5540,5456.15,5518.3,6736
GSPL,20170706,176.4,178.6,176,176.1,243478
GSS,20170706,21.15,22.15,21.15,22.05,2355
GTL,20170706,13.3,14.2,13.3,13.75,261175
GTLINFRA,20170706,4.75,5.1,4.7,4.8,4359367
GTNIND,20170706,18.3,19.45,18.2,19.2,16835
GTNTEX,20170706,21.4,22.65,21.05,22.55,38747
GTOFFSHORE,20170706,13,13.5,12.8,13.05,33610
GTPL,20170706,171,176,168.35,171.75,1181250
GUFICBIO,20170706,72.25,73,71.7,71.9,59445
GUJALKALI,20170706,396,399.15,393.45,395.4,43831
GUJAPOLLO,20170706,180.05,182.15,176.1,178.15,15629
GUJFLUORO,20170706,744.25,808.8,738.55,782.65,428435
GUJGASLTD,20170706,760.05,765,750.8,761.6,14944
GUJNRECOKE,20170706,1.7,1.75,1.65,1.7,744322
GUJNREDVR,20170706,1.75,1.95,1.6,1.75,142448
GULFOILLUB,20170706,805.05,820,803.3,808.85,13468
GULFPETRO,20170706,92,94,91.1,91.8,76565
GULPOLY,20170706,95,96,93.6,95.1,49322
GVKPIL,20170706,8.2,8.3,7.9,8,8162742
HANUNG,20170706,4.05,4.15,4,4.05,60253
HARITASEAT,20170706,730,788,730,758.15,20882
HARRMALAYA,20170706,78.15,79.7,77.8,78.6,69143
HATHWAY,20170706,36.5,36.6,35.9,36.2,178709
HATSUN,20170706,610,615,602.25,611.15,8352
HAVELLS,20170706,472.95,479.9,472,476.05,681440
HBLPOWER,20170706,41.55,44.25,41.55,44,754691
HBSTOCK,20170706,26,27.2,25.5,26.1,3194
HCC,20170706,41.45,42.35,41,41.1,4040750
HCG,20170706,255.35,259.35,254.5,258.25,14057
HCL-INSYS,20170706,47.2,48.2,46.9,47.1,1149266
HCLTECH,20170706,840,842.4,835.7,840.65,686530
HDFC,20170706,1623.05,1654,1623.05,1647.9,2397552
HDFCBANK,20170706,1652.55,1663,1651.35,1658.15,1142919
HDFCMFGETF,20170706,2632.95,2632.95,2592.6,2594.7,232
HDFCNIFETF,20170706,984.52,984.9,984.52,984.9,7
HDIL,20170706,86.55,89.1,85.6,86.95,18605256
HEG,20170706,424.8,441.8,418,422.95,373776
HEIDELBERG,20170706,131.9,134.5,131.85,133.35,154469
HERCULES,20170706,154.45,154.75,153.15,153.35,6779
HERITGFOOD,20170706,1104,1108.95,1073.4,1079.8,19122
HEROMOTOCO,20170706,3716.05,3745,3708,3725.35,161483
HESTERBIO,20170706,965,1152.3,965,1152.3,61725
HEXATRADEX,20170706,19.6,19.9,18.85,19.05,43103
HEXAWARE,20170706,240.85,242.75,238.55,239.95,363321
HFCL,20170706,12.95,13.05,12.8,12.85,1180412
HGS,20170706,543,543,525.6,529,8074
HIGHGROUND,20170706,14.4,14.85,13.7,14.1,686679
HIKAL,20170706,206,206.75,201.4,202.8,27006
HIL,20170706,1035,1048,1017,1036.15,17448
HILTON,20170706,38.9,38.9,37.1,37.45,78195
HIMATSEIDE,20170706,363.5,363.5,355,359.1,106113
HINDALCO,20170706,198.05,199.6,196.15,196.65,6864881
HINDCOMPOS,20170706,587.95,690,584.05,657.2,123393
HINDCOPPER,20170706,66,67.3,65.75,66.05,765107
HINDMOTORS,20170706,7.95,8.15,7.95,8,132145
HINDNATGLS,20170706,91,96,91,96,254
HINDOILEXP,20170706,71.25,74.2,71.25,72.7,422010
HINDPETRO,20170706,517.4,521,506,509.1,3247804
HINDUJAVEN,20170706,473.7,473.7,462,469.7,4118
HINDUNILVR,20170706,1096.7,1096.7,1086.4,1092.5,653440
HINDZINC,20170706,271,271.25,265.6,266.45,1354306
HIRECT,20170706,91.05,91.05,88.1,89.15,8562
HISARMETAL,20170706,48.55,49.8,47.6,49.5,1698
HITECHCORP,20170706,212.2,217.9,206.3,213.9,8576
HITECHGEAR,20170706,360,362,355,357.3,4330
HMVL,20170706,274.5,278.7,274.5,276.55,6047
HNGSNGBEES,20170706,2455,2460,2400,2400,15
HOCL,20170706,25.85,26.75,25,25.55,84974
HONAUT,20170706,12022,12100,11949.95,12007,1059
HONDAPOWER,20170706,1365.95,1365.95,1334,1344.6,2878
HOTELEELA,20170706,21.8,22.2,21.6,21.75,199819
HOVS,20170706,310,318,309,314.35,4816
HPL,20170706,130.2,132.8,129.45,129.55,172186
HSCL,20170706,76,76.65,74.05,74.25,678668
HSIL,20170706,407.95,424,407.25,414.6,282564
HTMEDIA,20170706,81.8,82.35,81.5,82,1110507
HUBTOWN,20170706,128.7,135.25,128,131.9,815221
HUDCO,20170706,67.7,70.35,67.65,68.7,3817920
IBREALEST,20170706,210,212.45,205.6,207.85,21918338
IBULHSGFIN,20170706,1060.3,1102.2,1058.35,1083.2,1944446
IBVENTURES,20170706,170,175,165.8,166.95,2341739
ICICIBANK,20170706,294,295.1,292.35,293.75,9967582
ICICIPRULI,20170706,496.4,499.7,485.6,489.75,1144572
ICIL,20170706,164.5,168,164,166.1,433253
ICRA,20170706,4052.95,4060,4020.1,4037.15,726
ICSA,20170706,2.85,2.85,2.65,2.7,32792
IDBI,20170706,55.85,57.55,55.5,57.4,6431671
IDBIGOLD,20170706,2587,2600,2587,2600,11
IDEA,20170706,83.75,84,82.25,82.5,4625534
IDFC,20170706,61.35,62.4,59.9,60.65,30472182
IDFCBANK,20170706,63,64.75,62.2,63.3,54868007
IDFNIFTYET,20170706,96.9,97.05,96.9,97.05,1107
IFBAGRO,20170706,433.55,440,421,429.85,15109
IFBIND,20170706,771.9,774.9,752.15,760.75,24296
IFCI,20170706,25.65,26.5,25.55,26.05,11581904
IFGLREFRAC,20170706,252,264.9,246.7,261.45,55384
IGARASHI,20170706,1035.15,1065,1035.15,1055.55,34869
IGL,20170706,1074,1081.35,1063.45,1073.4,364281
IGPL,20170706,437,478.4,437,456,324516
IIFL,20170706,599,606.95,595.25,597.5,131505
IITL,20170706,70.5,73,70.5,73,50
IL&FSENGG,20170706,48.15,48.4,44.6,45.4,167374
IL&FSTRANS,20170706,98.9,103.75,98.2,101.6,620430
IMFA,20170706,550,568,545.5,549.35,144671
IMPAL,20170706,809,824,806,809.25,992
IMPEXFERRO,20170706,1.15,1.2,1.1,1.2,6741
INDBANK,20170706,17,17.8,16.65,16.7,277361
INDHOTEL,20170706,127.4,129.55,127,127.3,289257
INDIACEM,20170706,205,209.15,205,206.35,2530251
INDIAGLYCO,20170706,199.7,207.2,199.2,201.85,365756
INDIANB,20170706,280.9,316.45,280.9,303.9,4679332
INDIANCARD,20170706,198,201.05,198,200.2,2329
INDIANHUME,20170706,525.75,525.75,514.9,516.6,19816
INDIGO,20170706,1224,1242.9,1199.05,1232.25,514288
INDLMETER,20170706,95.2,99.9,93.7,97.75,24557
INDNIPPON,20170706,640,644.95,626.05,637.15,2862
INDOCO,20170706,197,202,195,197.1,34788
INDORAMA,20170706,30.8,31.5,30.7,31.05,22739
INDOSOLAR,20170706,7.6,7.6,7.15,7.45,241111
INDOTECH,20170706,189.05,197.8,189,194,12872
INDOTHAI,20170706,33.6,35,33.1,34,22274
INDOWIND,20170706,5.6,5.8,5.5,5.75,21670
INDRAMEDCO,20170706,53.5,53.9,52.9,53.45,72649
INDSWFTLAB,20170706,38,39.5,38,38.65,18305
INDSWFTLTD,20170706,7.55,7.65,7.3,7.4,11829
INDTERRAIN,20170706,206,210,204.85,209,5744
INDUSINDBK,20170706,1523.5,1523.5,1506.15,1519.55,803617
INEOSSTYRO,20170706,920,955.5,914.45,943.35,54166
INFIBEAM,20170706,1135,1150,1129.85,1133.15,450251
INFINITE,20170706,205.5,217.2,205.5,210.5,13444
INFRABEES,20170706,330,330,326.9,327,686
INFRATEL,20170706,403.55,416.2,398.6,414.7,2220499
INFY,20170706,945,957,944.2,947,1914860
INGERRAND,20170706,876.6,891.2,874,888.1,17480
INOXLEISUR,20170706,291,294,277,278.75,223844
INOXWIND,20170706,145.8,147.2,145.2,145.7,139375
INSECTICID,20170706,640,683.7,632.6,659.55,38576
INTELLECT,20170706,129.25,130.7,127.55,128.3,165442
INTENTECH,20170706,122.7,123.3,116.25,116.55,57019
INVENTURE,20170706,13.05,14.25,13.05,13.6,41151
IOB,20170706,24.95,25.95,24.8,25.45,1762133
IOC,20170706,385.7,386,380.7,381.6,2541533
IOLCP,20170706,60,67.3,60,65.2,294389
IPAPPM,20170706,308.95,309.4,300.2,301.55,11889
IPCALAB,20170706,480,487.9,472.5,473.65,141543
IRB,20170706,215,221,214.1,216.9,3715866
ISFT,20170706,405.05,424.9,401.1,420.25,29559
ISMTLTD,20170706,12.05,12.05,11.45,11.85,121710
ITC,20170706,334.3,338.75,331.3,337.1,13429462
ITDC,20170706,533.75,615,532.15,604.45,476968
ITDCEM,20170706,174.75,178.75,174.1,176.1,155510
ITI,20170706,98.25,103.75,97.95,100.55,2306054
IVC,20170706,15,15.1,14.8,14.85,382005
IVP,20170706,173.8,174.5,170.7,172.5,9349
IVRCLINFRA,20170706,4.4,4.65,4.4,4.45,881728
IVZINGOLD,20170706,2629,2649,2571.05,2575,38
IVZINNIFTY,20170706,1005,1005,1000,1000,12
IZMO,20170706,55.5,55.85,54.45,54.8,32181
J&KBANK,20170706,87.3,88,86.6,86.95,207859
JAGRAN,20170706,184,184.15,182.45,182.75,38614
JAGSNPHARM,20170706,36.55,37.2,36.1,36.75,13277
JAIBALAJI,20170706,16.1,17.4,14.75,15,218827
JAICORPLTD,20170706,86.2,86.7,83.2,84,1857685
JAIHINDPRO,20170706,6.3,6.3,6,6,2196
JAINSTUDIO,20170706,4.45,4.5,4.4,4.5,700
JAMNAAUTO,20170706,268.95,268.95,258.35,260.25,145824
JAYAGROGN,20170706,1010,1010,985,988,13138
JAYBARMARU,20170706,651.55,668.95,643,645.7,128299
JAYNECOIND,20170706,7.6,7.7,7.4,7.5,39193
JAYSREETEA,20170706,101.9,102.7,100.65,101.1,40993
JBCHEPHARM,20170706,326.5,329,322.3,324.3,21482
JBFIND,20170706,272,278,271.95,273.5,123188
JBMA,20170706,288.1,343.85,288.1,342.9,2144778
JCHAC,20170706,1968.85,2002,1964.75,1991.35,8932
JENSONICOL,20170706,12.2,12.2,12.1,12.2,72381
JETAIRWAYS,20170706,583,596.7,581,591.95,2659254
JHS,20170706,71,72.1,69,69.55,182414
JINDALPHOT,20170706,74.45,74.45,69,69.9,49387
JINDALPOLY,20170706,399,408,399,402.95,98933
JINDALSAW,20170706,90.15,90.8,87.5,87.75,917544
JINDALSTEL,20170706,131.9,132.85,130.25,131.45,7693411
JINDCOT,20170706,13.25,13.55,13.05,13.45,30954
JINDRILL,20170706,156.9,161.9,155.9,157.9,71675
JINDWORLD,20170706,655,690,653,657.5,50636
JISLDVREQS,20170706,71.7,71.7,69.35,70.8,230638
JISLJALEQS,20170706,107.8,107.8,104.75,105.1,2918120
JITFINFRA,20170706,47,48.3,46.65,48.3,34359
JKCEMENT,20170706,983.25,984.45,966,980.05,45397
JKIL,20170706,295.5,309.75,295.5,303.4,167133
JKLAKSHMI,20170706,475,479,473.3,474.55,36018
JKPAPER,20170706,91.2,94.85,90.9,94.05,1490702
JKTYRE,20170706,170,173.35,168,168.9,1682069
JMA,20170706,235,244.95,233.5,236,3894
JMCPROJECT,20170706,297.65,305.8,294,297.2,32592
JMFINANCIL,20170706,121.45,123.65,120.5,122.1,819496
JMTAUTOLTD,20170706,6.5,6.5,5.95,6.1,3318675
JOCIL,20170706,194.6,194.6,186.4,189.15,3596
JPASSOCIAT,20170706,21.1,21.45,20.5,21,97611250
JPINFRATEC,20170706,19.35,20.3,18.85,19.05,19040198
JPOLYINVST,20170706,74.5,74.5,68.5,69.25,25700
JPPOWER,20170706,5.25,5.3,5.05,5.1,4622533
JSL,20170706,75.65,76.5,74.15,74.5,290135
JSLHISAR,20170706,130.8,131,126.2,126.95,182323
JSWENERGY,20170706,67.7,67.7,64.1,64.6,8093437
JSWHL,20170706,1739.4,1750,1725,1729.05,1126
JSWSTEEL,20170706,212.7,214.15,210.9,212.45,6685243
JUBILANT,20170706,712,723.7,705,709,606768
JUBLFOOD,20170706,1045.8,1091.4,1039.2,1077.85,876216
JUBLINDS,20170706,263,268.4,261,265.1,23712
JUNIORBEES,20170706,272.75,273.5,272,272.97,12583
JUSTDIAL,20170706,365.95,374,362.8,363.8,1517046
JVLAGRO,20170706,19.25,22.8,18.8,20.95,1679994
JYOTHYLAB,20170706,362.4,364.5,360.3,361.65,37809
JYOTISTRUC,20170706,9.4,9.95,9.25,9.3,1122148
KABRAEXTRU,20170706,153.7,159.95,151,154.15,74634
KAJARIACER,20170706,676,684.9,666,671.1,158723
KAKATCEM,20170706,379.7,393,378.75,384.75,48004
KALPATPOWR,20170706,334.05,340.3,334.05,337,22087
KALYANIFRG,20170706,349.5,349.9,336,345.05,5268
KAMATHOTEL,20170706,51.8,52.1,51.1,51.3,62796
KAMDHENU,20170706,130.3,135.5,125.5,130.45,236938
KANANIIND,20170706,11.3,11.5,10.9,11,5986
KANORICHEM,20170706,87.6,90.5,86.3,87.65,427540
KANSAINER,20170706,443.5,447,434,436.85,72789
KARMAENG,20170706,44,44,42.1,42.55,8118
KARURVYSYA,20170706,145,146.6,143.55,145.5,906081
KAUSHALYA,20170706,2.95,3,2.75,2.8,45629
KAVVERITEL,20170706,11.1,11.6,11,11.4,10278
KAYA,20170706,992,999.95,971,974.2,7867
KCP,20170706,109.95,113.95,109.5,109.9,302108
KCPSUGIND,20170706,30.2,31.25,30.1,30.7,146219
KDDL,20170706,194,194,188.95,191.55,6108
KEC,20170706,259.5,259.95,254.55,257.1,338850
KECL,20170706,43.8,46.65,43.6,43.95,748445
KEI,20170706,236,237.7,228.5,231.55,166749
KELLTONTEC,20170706,106,108,105.35,106.35,26331
KESARENT,20170706,78.2,81,78.2,79.35,6808
KESORAMIND,20170706,151,152.5,147.55,147.95,329251
KEYCORPSER,20170706,77.1,77.1,69.85,70.5,923
KGL,20170706,1.6,1.65,1.55,1.65,3557032
KHAITANELE,20170706,19,20.4,19,19.35,2311
KHANDSE,20170706,13.5,14.85,13.45,14.85,2001
KICL,20170706,1880,1912.45,1880,1899,469
KILITCH,20170706,56.2,59.4,56,56.5,5550
KINGFA,20170706,793.45,812,769.7,777.65,38597
KIOCL,20170706,92.45,92.45,85.25,89.4,19048
KIRIINDUS,20170706,273.65,300,272.1,285.5,1118914
KIRLOSBROS,20170706,263,293.8,263,284.2,357774
KIRLOSENG,20170706,392.55,399.8,389.95,395.45,17705
KIRLOSIND,20170706,1309.95,1364.75,1309.95,1330.5,1322
KITEX,20170706,278.65,278.65,273.2,274.35,42283
KKCL,20170706,1749.6,1767.05,1730,1759.8,286
KMSUGAR,20170706,22,22.5,21.7,21.95,129471
KNRCON,20170706,209,209,205.65,206.65,33211
KOHINOOR,20170706,72.3,74.8,72.1,74,537400
KOKUYOCMLN,20170706,104.05,112.6,103.85,108.25,680743
KOLTEPATIL,20170706,175,182,175,177.95,476856
KOPRAN,20170706,82.5,85.4,82.5,83.75,466053
KOTAKBANK,20170706,961.8,962.85,954.05,958.1,804102
KOTAKBKETF,20170706,238.13,240.43,238.13,240.09,85781
KOTAKGOLD,20170706,250.3,252.45,250.05,252,13205
KOTAKNIFTY,20170706,969.46,973.49,969,970.21,14753
KOTAKNV20,20170706,41.5,41.8,41.4,41.8,180
KOTAKPSUBK,20170706,333,343,331.95,338.88,5471
KOTARISUG,20170706,12.9,13.5,12.55,13.2,50576
KOTHARIPET,20170706,23.8,23.8,23.15,23.45,29106
KOTHARIPRO,20170706,189.4,194,189.4,192.95,3344
KPIT,20170706,128.05,131,128.05,129.25,660643
KPRMILL,20170706,760,779.9,753,776.15,66989
KRBL,20170706,388.05,398.4,388.05,392.9,56211
KREBSBIO,20170706,105.1,109.9,105.1,109.9,677
KRIDHANINF,20170706,76.8,78.9,76.55,76.9,279890
KSBPUMPS,20170706,800,820,788.9,795.65,64548
KSCL,20170706,651.3,654.4,642.25,645.3,400469
KSERASERA,20170706,0.15,0.2,0.1,0.15,1119386
KSK,20170706,9.3,9.5,9.05,9.3,415847
KSL,20170706,439.25,454,436.15,441.4,253842
KTIL,20170706,223.95,231.8,222.8,225.35,52527
KTKBANK,20170706,164.8,165.55,163,164,2246247
KWALITY,20170706,157.4,159.65,154.1,154.95,2094364
L&TFH,20170706,149.1,151.5,148.6,149.3,3808467
LAKPRE,20170706,41,42.45,41,41.15,2142
LAKSHMIEFL,20170706,38.2,40.25,38.15,39.05,553292
LAKSHVILAS,20170706,207.5,210,203.95,204.95,620158
LALPATHLAB,20170706,807,821.5,799,808.3,131512
LAMBODHARA,20170706,73.15,74.7,71.7,72.8,24975
LAOPALA,20170706,516.5,517,513.3,514.2,3690
LAURUSLABS,20170706,630.5,630.5,616.05,620.35,113002
LAXMIMACH,20170706,5365,5495.95,5297.3,5331.25,5053
LCCINFOTEC,20170706,0.15,0.25,0.15,0.2,62624
LEEL,20170706,201,214,198.5,210.3,273899
LFIC,20170706,78.05,80.95,78.05,80.95,55
LGBBROSLTD,20170706,780.6,780.6,757.2,764.85,8013
LIBERTSHOE,20170706,189,196.4,189,190,380705
LICHSGFIN,20170706,753.5,757.95,730.2,753.05,870232
LICNETFGSC,20170706,16.68,16.68,16.68,16.68,3
LICNETFN50,20170706,98.1,98.1,97.1,97.35,85
LICNETFSEN,20170706,292,292,292,292,1
LICNFNHGP,20170706,97,101.99,97,101.79,137
LINCOLN,20170706,186,191.35,183.1,185,57994
LINCPEN,20170706,279.2,284.7,279.15,280.1,2617
LINDEINDIA,20170706,429.4,449,429.4,445,49396
LIQUIDBEES,20170706,1000,1000.01,999.99,1000,2017394
LITL,20170706,1.15,1.15,1.1,1.1,19758402
LML,20170706,11.3,11.35,10.9,10.95,234803
LOKESHMACH,20170706,81.5,82.15,79,79.8,30693
LOTUSEYE,20170706,41.85,42.3,39.5,40.05,274087
LOVABLE,20170706,261.55,265.8,257.55,258.45,282976
LPDC,20170706,3.4,3.45,3.3,3.4,5832
LSIL,20170706,1.8,1.8,1.65,1.7,517853
LT,20170706,1699.2,1706.95,1690.3,1697.6,945054
LTI,20170706,798,804.75,786.5,788.75,19303
LTTS,20170706,755,762,752.05,756.45,101152
LUMAXIND,20170706,1600,1600,1529.55,1561.3,13970
LUMAXTECH,20170706,493.4,509,493.4,504.2,7909
LUPIN,20170706,1099,1108.8,1076.55,1081.3,2336293
LUXIND,20170706,1074.7,1094.4,1056.75,1060.5,29284
LYCOS,20170706,7.6,8,7.6,8,338068
LYKALABS,20170706,51.05,51.7,50.5,50.65,68773
LYPSAGEMS,20170706,59.5,59.8,54.45,54.75,321914
M&M,20170706,1393.7,1393.7,1370,1376.05,780888
M&MFIN,20170706,359,366.3,358.05,360.45,2728107
M100,20170706,18.5,18.58,18.05,18.28,63831
M50,20170706,90.3,91.4,90.3,90.47,4788
MAANALU,20170706,166,169.7,163,163.4,10151
MADHAV,20170706,69.9,74,68.6,70.3,165094
MADHUCON,20170706,38.15,38.4,35.85,36.25,439851
MADRASFERT,20170706,23.35,24.35,23,23.35,111870
MAGMA,20170706,165,168.3,164.45,165.1,344711
MAGNUM,20170706,17.1,17.1,17.1,17.1,16319
MAHABANK,20170706,28.1,29.4,28.1,28.95,179887
MAHASTEEL,20170706,74,81,73.5,80.1,124647
MAHINDCIE,20170706,244.75,245.55,237.5,238.45,59018
MAHLIFE,20170706,438.05,448.05,437,441.1,17467
MAHSCOOTER,20170706,1921.45,1924.8,1894.15,1895.6,1486
MAHSEAMLES,20170706,410.05,431.4,410,422.3,281585
MAITHANALL,20170706,463,474,461.45,470.55,55155
MAJESCO,20170706,307.1,309.55,303.55,304.25,70089
MALUPAPER,20170706,26.4,26.4,25.75,26,28242
MANAKALUCO,20170706,6.2,6.85,6.2,6.85,27584
MANAKCOAT,20170706,9.8,11.75,9.55,11.75,296185
MANAKINDST,20170706,38.45,38.45,36.8,38.3,57246
MANAKSIA,20170706,77.5,82.45,75.2,78.6,57133
MANAKSTEEL,20170706,23.8,27.75,22.6,26.5,724731
MANALIPETC,20170706,39.2,40.7,39.1,40.25,909020
MANAPPURAM,20170706,97.4,102.95,97.05,102,18763763
MANDHANA,20170706,12.8,12.8,12,12.15,305811
MANGALAM,20170706,171.6,173,168,168.75,33364
MANGCHEFER,20170706,75.4,76.6,73.6,74.15,55795
MANGLMCEM,20170706,373.95,381,365.7,368.4,19642
MANGTIMBER,20170706,28.5,28.9,27.5,27.7,110760
MANINDS,20170706,78.7,81.5,78.15,81.2,1400124
MANINFRA,20170706,64.9,66.15,63.7,64.35,2349855
MANPASAND,20170706,770.5,790,766,774.25,190308
MANUGRAPH,20170706,51.5,52.5,51.5,52.25,5966
MARALOVER,20170706,44.5,45.25,44.5,44.85,18028
MARATHON,20170706,334.9,335,312,314.45,10530
MARICO,20170706,325.6,325.75,322.1,323.95,767628
MARKSANS,20170706,41.7,42.3,41.25,41.6,841022
MARUTI,20170706,7377.65,7498,7376.2,7474.05,416512
MASTEK,20170706,282,286,276.55,278.5,97245
MAWANASUG,20170706,79,79.45,78.05,78.3,85848
MAXINDIA,20170706,154.45,156.1,153.2,153.4,806492
MAXVIL,20170706,92,94,91.3,91.85,108936
MAYURUNIQ,20170706,364.85,368.95,360.7,363.05,46109
MAZDA,20170706,335.05,340,335,339.75,817
MBECL,20170706,62.3,64.65,61.9,63.05,831029
MBLINFRA,20170706,29.8,30.25,29.25,29.65,254998
MCDHOLDING,20170706,41.8,42,39.7,40,63651
MCDOWELL-N,20170706,2604.95,2630,2545,2554.95,688626
MCLEODRUSS,20170706,175.9,176.9,174.45,174.95,110896
MCX,20170706,1101.7,1110,1091,1102.95,139773
MEGASOFT,20170706,16.5,16.9,16.1,16.4,148291
MEGH,20170706,53.15,54.5,52.8,53.65,5054061
MENONBE,20170706,94.1,102.2,88.5,89.6,1401562
MEP,20170706,127.75,131.35,125.2,127.55,4877929
MERCATOR,20170706,44.75,45.95,44,44.45,2439749
MERCK,20170706,1069.95,1085,1066,1071,5478
METALFORGE,20170706,39.9,40.7,39.25,39.9,42930
METKORE,20170706,3.1,3.2,2.8,2.9,48228
MFSL,20170706,595.1,605.8,591.1,603.1,933264
MGL,20170706,987.7,987.7,977,977.85,110288
MHRIL,20170706,626,642.2,626,635.9,92410
MIC,20170706,9.3,9.55,9.05,9.1,1366996
MINDACORP,20170706,122,122,118,118.5,804698
MINDAIND,20170706,675.95,685,665,670.55,72103
MINDTECK,20170706,79.2,79.95,76.1,77.3,32309
MINDTREE,20170706,542,546.6,539.6,544.8,820255
MIRCELECTR,20170706,13.8,14.05,13.6,13.7,246798
MIRZAINT,20170706,165,167.8,161.3,162,498945
MMFL,20170706,634.95,649.95,625.15,642.4,5083
MMTC,20170706,59.55,60.7,59.05,59.45,850567
MOHITIND,20170706,57.95,57.95,55.75,56.15,98285
MOIL,20170706,326.9,331,325,326.6,85628
MOLDTECH,20170706,53.95,54.35,52,53.1,16831
MOLDTKPAC,20170706,306.5,312.6,306.5,307.75,24313
MONNETISPA,20170706,34.3,34.55,34.05,34.15,374963
MONSANTO,20170706,2745.85,2838.95,2745.85,2807.35,8766
MONTECARLO,20170706,540.95,572,536,550.35,62255
MORARJEE,20170706,53.5,54.5,51.7,52.9,56446
MOREPENLAB,20170706,19.1,19.6,19.05,19.35,561356
MOSERBAER,20170706,4.4,4.6,4.35,4.45,338762
MOTHERSUMI,20170706,307.8,315.15,306.75,314.1,2633416
MOTILALOFS,20170706,1120,1157,1115,1122.9,217590
MOTOGENFIN,20170706,28.45,28.45,28.45,28.45,240
MPHASIS,20170706,595,600.05,591.55,597.2,44069
MPSLTD,20170706,594.15,609.5,594.15,597.8,25052
MRF,20170706,70984,71450,70005,70270.65,12201
MRO-TEK,20170706,60.55,64.1,60.55,63,12214
MRPL,20170706,122.9,127.05,120.3,123.1,2056013
MSPL,20170706,14.6,14.95,14.6,14.7,7831
MTEDUCARE,20170706,64,69.95,62.8,65.4,615173
MTNL,20170706,21.35,21.5,20.65,20.75,2032064
MUKANDENGG,20170706,55.3,56,54.1,54.9,13068
MUKANDLTD,20170706,65.55,67.5,65.55,66.35,30371
MUKTAARTS,20170706,110.25,114.95,107.35,110.15,328730
MUNJALAU,20170706,139,140.15,137,138.4,148587
MUNJALSHOW,20170706,193.8,194.8,193,193.9,51416
MURUDCERA,20170706,45.5,48.4,45.25,45.9,467025
MUTHOOTCAP,20170706,522,528.85,521.7,522.75,6318
MUTHOOTFIN,20170706,454.8,458,445.2,446.6,546249
MVL,20170706,0.5,0.5,0.45,0.5,23061
N100,20170706,427.65,429.4,418,424.35,1457
NAGAAGRI,20170706,33,34.1,32.5,33.35,105812
NAGAFERT,20170706,16.55,16.8,16.2,16.35,263187
NAGAROIL,20170706,4.2,4.25,4.1,4.15,204578
NAGREEKCAP,20170706,19.15,19.5,18.5,18.7,3078
NAGREEKEXP,20170706,30.85,31.65,30.2,30.4,3577
NAHARCAP,20170706,109.25,111,109.25,110.9,3900
NAHARINDUS,20170706,115.9,119.7,114,116.15,82782
NAHARPOLY,20170706,57,57,55.55,55.9,9473
NAHARSPING,20170706,123.6,127,122.3,123.9,44128
NAKODA,20170706,0.3,0.35,0.3,0.35,64572
NATCOPHARM,20170706,985,1019.9,985,1002.7,418079
NATHBIOGEN,20170706,335.95,367.4,335.95,367.4,444525
NATIONALUM,20170706,66.3,69.6,66.3,69,4257930
NATNLSTEEL,20170706,25.15,25.75,24.6,25.35,19671
NAUKRI,20170706,1030,1056,1015,1040.75,81541
NAVINFLUOR,20170706,3033.1,3067,3018,3034.35,8327
NAVKARCORP,20170706,209.1,212.7,207.45,209.3,21969
NAVNETEDUL,20170706,180,180,176,176.9,22559
NBCC,20170706,207,208,205.5,206.15,524863
NBIFIN,20170706,3575,3900,3575,3811.7,34
NBVENTURES,20170706,131.25,131.5,128.5,129.1,115550
NCC,20170706,90.55,92.8,90.55,91.25,2872415
NCLIND,20170706,220,226.9,218.05,224.25,139786
NDGL,20170706,700.3,724.9,686.25,691.1,176
NDL,20170706,143,145.9,143,145,131708
NDTV,20170706,49.8,50.15,49.5,49.65,57738
NECCLTD,20170706,45.9,47.95,45.65,47.05,122611
NECLIFE,20170706,32.25,32.6,32,32.15,174060
NELCAST,20170706,72,72.95,70.2,70.45,147518
NELCO,20170706,102.5,104.9,100.2,101.15,532033
NESCO,20170706,2439.85,2453.25,2338.55,2345.65,12228
NESTLEIND,20170706,6912,6980,6898.4,6918,24812
NETWORK18,20170706,53.1,53.75,51.05,51.35,461800
NEULANDLAB,20170706,1366.45,1395,1366.45,1374.65,4160
NEXTMEDIA,20170706,22.5,23.1,21.8,22.5,99409
NFL,20170706,73.15,81.2,73.15,78.05,2585407
NH,20170706,317.6,317.8,286.1,298.5,4192238
NHPC,20170706,31.3,31.5,31.05,31.35,3188293
NIBL,20170706,34.95,38,34.2,36.9,110346
NICCO,20170706,0.35,0.45,0.35,0.4,19121
NIF100IWIN,20170706,104.86,104.86,104.46,104.76,220
NIFTYBEES,20170706,991,994.7,987,992.07,25157
NIFTYIWIN,20170706,102,102,98.41,98.7,168456
NIITLTD,20170706,87.9,91.4,87.25,89.25,1632503
NIITTECH,20170706,569.9,569.9,554,555.65,229685
NILAINFRA,20170706,17.6,17.7,17.35,17.5,589821
NILKAMAL,20170706,1954,1959.9,1935.1,1940.65,27031
NIPPOBATRY,20170706,908.9,908.9,881.25,900.9,434
NITCO,20170706,70.5,80.5,70.5,76.5,2181598
NITESHEST,20170706,9,9.1,8.7,8.75,286489
NITINFIRE,20170706,9.1,9.1,8.75,8.9,666604
NITINSPIN,20170706,132.75,136,132,134.65,140948
NKIND,20170706,48,48,47,47,145
NLCINDIA,20170706,103.9,103.9,102.35,103.1,71510
NMDC,20170706,111.2,114.2,111.2,113.25,2989740
NOCIL,20170706,115.2,118.95,115.2,118,1591394
NOESISIND,20170706,0.25,0.25,0.25,0.25,860
NOIDATOLL,20170706,10,10,9.65,9.7,116682
NORBTEAEXP,20170706,6.05,6.05,6.05,6.05,50
NRAIL,20170706,280.2,291,280.2,284.6,13958
NRBBEARING,20170706,141.65,143.45,137.5,138.65,244050
NSIL,20170706,891,895,885,888,143
NTL,20170706,4.7,4.7,4.3,4.3,7440
NTPC,20170706,158.1,158.65,157,158.05,4482605
NUCLEUS,20170706,320,320.45,316.25,317.25,12889
NUTEK,20170706,0.75,0.75,0.7,0.7,154626
NV20IWIN,20170706,41.63,41.63,41.63,41.63,100
OBEROIRLTY,20170706,365,370,361.95,364.4,65604
OCCL,20170706,1059.9,1232.75,1050,1191.85,137440
OCL,20170706,1228.55,1231.05,1223,1224.85,2862
OFSS,20170706,3618.75,3638.8,3592.95,3630.6,11465
OIL,20170706,268.25,269.25,264,265.35,346568
OILCOUNTUB,20170706,45.6,47.4,45.6,46.95,18030
OISL,20170706,4.3,4.3,4.1,4.15,23595
OMAXAUTO,20170706,75.95,75.95,72.6,73.1,39856
OMAXE,20170706,204.4,207,202.4,205.8,948179
OMKARCHEM,20170706,89.35,100.8,88.35,96.75,1056288
OMMETALS,20170706,53.7,60.4,52.9,58.3,1016668
ONELIFECAP,20170706,23.05,23.05,22.55,23,2525
ONGC,20170706,162.8,163.4,160.1,161.7,7115526
ONMOBILE,20170706,67.9,71.3,67.9,68.85,489331
ONWARDTEC,20170706,90,95,90,93.85,53352
OPTOCIRCUI,20170706,8.9,9.3,8.85,8.95,697618
ORBTEXP,20170706,161.2,163.8,159,162.35,9082
ORCHIDPHAR,20170706,27.5,28.5,27.3,27.85,427524
ORICONENT,20170706,56.85,58.4,56.85,57.75,153098
ORIENTABRA,20170706,31.7,32.75,31.7,32.05,42088
ORIENTALTL,20170706,11.3,12.1,11.3,11.5,9645
ORIENTBANK,20170706,142.2,147.3,142.2,145.2,2906885
ORIENTBELL,20170706,277.25,286.75,276,279.9,37361
ORIENTCEM,20170706,152.5,156.75,152,155.4,148704
ORIENTHOT,20170706,36.95,37.6,36.35,37.35,21959
ORIENTLTD,20170706,93,99.05,85.4,96.8,41383
ORIENTPPR,20170706,83.4,83.6,82.05,82.9,175315
ORIENTREF,20170706,150.9,153.4,149,149.75,96369
ORISSAMINE,20170706,1969,1995,1934,1946.55,3496
ORTEL,20170706,71.85,71.85,67.1,67.95,20361
ORTINLABSS,20170706,20,20.1,19,19.2,37935
PAGEIND,20170706,17989,18092.5,17251.5,17431,25301
PALREDTEC,20170706,130,130,115.65,121.6,2802
PANACEABIO,20170706,137.25,146.6,137,142.5,215869
PANAMAPET,20170706,154.8,162.8,153.75,158.55,130247
PANORAMUNI,20170706,9.65,9.9,9.55,9.8,28880
PAPERPROD,20170706,263.65,264,259.15,260.2,13491
PARABDRUGS,20170706,7.15,7.4,7.05,7.3,27367
PARACABLES,20170706,4.75,4.75,4.75,4.75,5702
PARAGMILK,20170706,227.45,235.3,226.25,232,586640
PARSVNATH,20170706,16.35,16.7,15.95,16.25,538741
PATELENG,20170706,86.65,87.95,85.45,85.95,239155
PATINTLOG,20170706,87.9,88.45,86.7,87,73232
PATSPINLTD,20170706,24.25,24.75,22.3,24.2,115033
PBAINFRA,20170706,22,22.55,21.05,21.5,23563
PCJEWELLER,20170706,251,254.4,249.25,251.3,961525
PDMJEPAPER,20170706,27.25,28.2,27.05,27.2,24665
PDPL,20170706,24.9,25.8,24.05,25.6,87336
PDSMFL,20170706,248,248,246.25,248,4235
PDUMJEIND,20170706,11,11.45,11,11.35,2630
PDUMJEPULP,20170706,22.3,22.85,22.1,22.35,12176
PEARLPOLY,20170706,41,42.05,41,42.05,18004
PEL,20170706,2829.9,2963.1,2829.9,2934.5,350129
PENIND,20170706,56.35,57.75,55.55,56.05,695650
PENINLAND,20170706,21.2,21.85,21,21.3,619283
PENPEBS,20170706,126,127.6,124.1,124.6,20293
PERSISTENT,20170706,689.9,689.9,670.35,673.6,53967
PETRONENGG,20170706,142.95,147.7,141,146.9,4282
PETRONET,20170706,216.3,218.55,215.2,216.6,2472046
PFC,20170706,123.9,127,123.2,125.45,4406042
PFIZER,20170706,1803.5,1845,1803.5,1826.35,6222
PFOCUS,20170706,110,111.05,108.3,109.2,20680
PFS,20170706,41.5,42.35,41.15,41.75,1714834
PGEL,20170706,276.1,282,270.35,273.4,58755
PGHH,20170706,8008.15,8049.9,7999.9,8038.8,1726
PGIL,20170706,167.25,171.95,165,170.3,17323
PHILIPCARB,20170706,642.15,653,631.25,633.8,421697
PHOENIXLL,20170706,232,232.9,220.05,222,82208
PHOENIXLTD,20170706,468,468.8,461,465.4,302860
PIDILITIND,20170706,832,834.95,825.35,830.1,453789
PIIND,20170706,811.1,819.35,807,808.75,72560
PILANIINVS,20170706,2236,2319,2236,2290,379
PILITA,20170706,15.05,15.3,14.5,14.95,26675
PINCON,20170706,70,71.9,69.05,70.75,526600
PIONDIST,20170706,215,215,205,210.7,7772
PIONEEREMB,20170706,44.35,46.5,44.2,45.45,71686
PIRPHYTO,20170706,68.8,69,67.75,68,1722
PITTILAM,20170706,56.5,57.85,55.5,55.95,40103
PKTEA,20170706,148.3,152,148.3,152,750
PLASTIBLEN,20170706,296.55,334.4,293,313.95,71789
PNB,20170706,140.45,144.2,139.75,143.3,16877517
PNBGILTS,20170706,50.9,51.85,50.6,51.35,660432
PNBHOUSING,20170706,1584.7,1589.3,1510.1,1520.6,415798
PNC,20170706,23.25,24.15,23.25,23.25,3575
PNCINFRA,20170706,144.1,145,143,143.55,84172
POCHIRAJU,20170706,4.9,5.3,4.55,5.05,99104
PODDARHOUS,20170706,1059.95,1085,1010,1079.5,616
PODDARMENT,20170706,288,304,288,296.3,5225
POKARNA,20170706,1408,1411.6,1376,1380.55,4250
POLARIS,20170706,246.1,249.45,244,246.05,52812
POLYMED,20170706,216.45,222.8,215,215.1,13727
POLYPLEX,20170706,440.5,449.9,437.05,440.85,16500
PONNIERODE,20170706,180.25,194,180,190.7,7333
POWERGRID,20170706,211,211,209,209.85,3137194
POWERMECH,20170706,599.85,612,589.9,593.95,19074
PPAP,20170706,379.95,384,368.5,370.95,23628
PRABHAT,20170706,131.9,134.1,129.95,131.3,212807
PRADIP,20170706,1.85,1.9,1.85,1.85,2887
PRAENG,20170706,11.15,11.35,10.95,11.1,45226
PRAJIND,20170706,76.8,79.7,76.5,77.45,666742
PRAKASH,20170706,104.45,110.9,104.3,108.25,4922882
PRAKASHCON,20170706,3.85,4,3.8,3.9,235234
PRAKASHSTL,20170706,0.8,0.85,0.75,0.8,43462
PRATIBHA,20170706,9.1,9.1,8.7,8.9,234716
PRECAM,20170706,131.9,144.9,131.9,140.75,1014336
PRECOT,20170706,68.6,71.95,68.5,71.95,820
PRECWIRE,20170706,151,158.1,149.9,150.2,49034
PREMEXPLN,20170706,508.55,517.95,508.5,510.7,5807
PREMIER,20170706,36.25,38,35.5,36,71119
PREMIERPOL,20170706,30.2,30.2,30,30,80
PRESSMN,20170706,65,68,65,66.1,104108
PRESTIGE,20170706,254,270,254,266.9,779004
PRICOLLTD,20170706,82.45,82.5,80.25,80.5,91572
PRIMESECU,20170706,36.7,37.3,35.9,36.2,37441
PRISMCEM,20170706,128,129.9,123.95,124.6,322386
PROVOGE,20170706,4.05,4.15,4,4.1,67452
PROZONINTU,20170706,42.75,43.8,42.2,43.15,376344
PSB,20170706,51.9,54.4,51.05,53.9,259074
PSL,20170706,5,5.05,4.9,4.95,19515
PSPPROJECT,20170706,279.8,281.5,274.3,278.05,174476
PSUBNKBEES,20170706,370,380,370,378.15,794
PTC,20170706,101.1,101.6,99.45,99.8,1579776
PTL,20170706,45.75,46.5,45.05,45.15,11000
PUNJABCHEM,20170706,328,338.75,325,329.55,39080
PUNJLLOYD,20170706,21.15,21.3,20.55,20.65,1342255
PURVA,20170706,66.9,73.7,66.9,70.2,1589030
PVP,20170706,5.5,5.55,5.2,5.35,152119
PVR,20170706,1414.15,1439,1408,1421.2,120416
QGOLDHALF,20170706,1275,1275,1265,1267.9,827
QNIFTY,20170706,1032.15,1032.15,1032.15,1032.15,6
QUESS,20170706,927,927,878,884.65,40555
QUICKHEAL,20170706,203.1,205.9,202.5,204.1,174460
QUINTEGRA,20170706,1.05,1.1,1.05,1.1,243
RADAAN,20170706,1.15,1.15,1.15,1.15,4100
RADICO,20170706,135.3,140.6,133.3,135.75,1093089
RADIOCITY,20170706,358,362,357.5,360,16098
RAIN,20170706,118,123.8,118,122.35,3722034
RAINBOWPAP,20170706,2.8,2.8,2.6,2.7,317860
RAIREKMOH,20170706,134,137.2,125.8,129.95,149139
RAJESHEXPO,20170706,680.25,680.25,662,666,307125
RAJOIL,20170706,1.35,1.35,1.25,1.3,22700
RAJRAYON,20170706,0.15,0.25,0.15,0.25,2825
RAJSREESUG,20170706,51.8,53,51.8,52.1,14394
RAJTV,20170706,58.5,58.9,56.25,58.4,7967
RAJVIR,20170706,40.4,42.55,40.4,42,3929
RALLIS,20170706,245.9,245.9,243,243.9,922631
RAMANEWS,20170706,25.95,25.95,24.6,25.15,17717
RAMASTEEL,20170706,130,133.75,128.3,130.35,42895
RAMCOCEM,20170706,709.75,717.9,701.65,705.1,164502
RAMCOIND,20170706,243.35,251.95,242.05,246.25,287257
RAMCOSYS,20170706,345.45,345.45,335.05,336,19744
RAMKY,20170706,96.3,100.8,96.15,97.7,250701
RAMSARUP,20170706,2,2,1.9,2,4926
RANASUG,20170706,8.5,8.6,8.4,8.45,346843
RANEENGINE,20170706,653.9,653.9,630.05,638.35,2121
RANEHOLDIN,20170706,1734.8,1734.85,1701,1708.25,4281
RASOYPR,20170706,0.15,0.2,0.15,0.15,1546123
RATNAMANI,20170706,841.05,859.95,840,845.85,2065
RAYMOND,20170706,819.4,839.4,806.1,819.65,1897756
RBL,20170706,1349,1362.45,1327.1,1333.15,17055
RBLBANK,20170706,522,529.4,521.05,524.85,977589
RCF,20170706,78.4,80.2,77.65,78.2,3728924
RCOM,20170706,21.9,22.9,21.6,22.45,36589307
RDEL,20170706,61.2,62,60.7,60.95,2595987
RECLTD,20170706,173.25,179.7,173,177.15,7405884
REDINGTON,20170706,129.4,138.8,127.1,135.95,9018661
REFEX,20170706,16.5,16.7,16.2,16.45,16152
REGENCERAM,20170706,5.75,6,5.7,5.85,3130
REIAGROLTD,20170706,0.3,0.3,0.25,0.25,932477
RELAXO,20170706,519.95,531.45,505.3,510.25,99014
RELCAPITAL,20170706,663.55,670.7,660.4,664.1,2447546
RELCNX100,20170706,102.52,102.67,101.77,101.84,235
RELCONS,20170706,45.95,46,45.8,45.86,218
RELDIVOPP,20170706,26.13,26.13,26.13,26.13,170
RELIANCE,20170706,1448.7,1450,1438,1442.55,3106517
RELIGARE,20170706,151.4,154.95,149.4,150.75,51971
RELINFRA,20170706,508.95,516.5,505.75,508.5,1425362
REMSONSIND,20170706,57.2,57.95,57.2,57.9,259
RENUKA,20170706,13.05,13.2,12.85,13.05,1395571
REPCOHOME,20170706,814.95,825,805,808,264299
REPRO,20170706,448,448,438,440.9,1547
RESPONIND,20170706,81.65,84,81.15,82.5,8362
REVATHI,20170706,771.95,775,760,762,3413
RICOAUTO,20170706,65.55,66.3,62.55,63.05,1110729
RIIL,20170706,450,454.4,446,447.5,224146
RJL,20170706,177.3,178.2,171.5,173.8,13212
RKDL,20170706,10.5,10.5,9.9,10.05,5499
RKFORGE,20170706,539.3,547,525.7,529.55,58212
RMCL,20170706,35,35.35,34.15,34.95,617980
RML,20170706,487.5,487.5,470.05,473.25,7923
ROHITFERRO,20170706,4.75,4.9,4.7,4.9,17919
ROHLTD,20170706,106.85,112.5,105,111.3,29751
ROLLT,20170706,4.8,4.8,4.8,4.8,213192
ROLTA,20170706,54.3,54.85,53.95,54.2,348713
ROSSELLIND,20170706,100,100.3,100,100.3,2860
RPGLIFE,20170706,392.95,399.8,392.4,394,29446
RPOWER,20170706,42.45,43.15,42.35,42.7,2296673
RPPINFRA,20170706,245.4,255.8,241.35,247,235452
RSSOFTWARE,20170706,84,90.5,83.9,86.05,475058
RSWM,20170706,411.8,416,408.05,409.25,9583
RSYSTEMS,20170706,38.9,39.95,38.5,39.35,9171
RTNINFRA,20170706,4.4,4.6,4.2,4.45,2743368
RTNPOWER,20170706,6.9,7,6.75,6.8,3289889
RUBYMILLS,20170706,349,353.7,342,343.25,6658
RUCHINFRA,20170706,3,3.15,3,3.15,5012
RUCHIRA,20170706,158,158.65,154.2,156.2,52365
RUCHISOYA,20170706,21.3,21.4,21.05,21.15,381536
RUPA,20170706,507.2,519.5,497.25,508.6,312905
RUSHIL,20170706,765.95,803,765,786.55,67172
SABEVENTS,20170706,47.25,49.25,45.7,45.9,5384
SABTN,20170706,232,234.3,230.15,231.25,27062
SADBHAV,20170706,309.5,309.5,303.5,304.35,13411
SADBHIN,20170706,108.05,112.9,107.5,109.25,9793
SAGCEM,20170706,818,828.95,818,821.1,2307
SAIL,20170706,59.75,60.35,59.5,59.65,5761233
SAKHTISUG,20170706,27.85,28.6,27.85,28.35,46803
SAKSOFT,20170706,220,222.4,220,220.5,7370
SAKUMA,20170706,85.95,85.95,82.45,84.4,63497
SALONA,20170706,62.45,62.45,58,61.8,243
SALORAINTL,20170706,51,54,49.2,52.6,2723
SALSTEEL,20170706,6.05,7.2,6.05,6.95,99564
SALZERELEC,20170706,201,203.6,198.05,198.5,61522
SAMBHAAV,20170706,8.7,9.85,8.7,9.6,74956
SAMTEL,20170706,0.5,0.5,0.5,0.5,476
SANCO,20170706,105.1,110.9,96,108.65,23667
SANDESH,20170706,873.75,879.9,870.5,871.05,745
SANGAMIND,20170706,259,275,259,273.45,85012
SANGHIIND,20170706,89.65,98.25,89.05,94.55,2597934
SANGHVIFOR,20170706,39.55,40,39.3,39.55,6089
SANGHVIMOV,20170706,232.85,239.9,232.8,235.8,39859
SANOFI,20170706,4170,4210,4132.3,4140.1,1817
SANWARIA,20170706,7.2,7.6,7.1,7.2,2349753
SARDAEN,20170706,250,255,250,254.1,30574
SAREGAMA,20170706,274.35,278.5,264.6,267.85,110633
SARLAPOLY,20170706,50.45,57.9,49.6,51.2,1342761
SASKEN,20170706,445,455,439,440.75,28116
SASTASUNDR,20170706,108.5,111.5,108,109.6,4913
SATHAISPAT,20170706,45.45,47.4,45.45,46.5,51827
SATIN,20170706,296.85,308,294.7,299.1,315048
SBIN,20170706,275.05,282.7,274.6,281,16115817
SCHAND,20170706,482,503.5,478,490.25,182073
SCHNEIDER,20170706,132.5,133.5,130.45,132.45,66057
SCI,20170706,82.05,85.4,81.85,83.7,1517662
SDBL,20170706,135.55,138.2,132.25,133.15,37518
SEAMECLTD,20170706,159.05,160,156,156.85,28804
SEINV,20170706,151.8,154.8,146.35,152.5,1998
SELAN,20170706,161.25,165.55,161.25,163.95,149034
SELMCL,20170706,2.95,3,2.9,3,47524
SENSEXIWIN,20170706,326,326.05,324.6,325,12510
SEPOWER,20170706,8,8,7.7,7.75,292
SEQUENT,20170706,121.65,124.65,121.6,122.6,30035
SERVALL,20170706,3.35,3.35,3.05,3.25,12712
SESHAPAPER,20170706,752.3,772,749.3,769.05,10999
SETCO,20170706,40.65,41.75,39.85,40.15,800415
SETFGOLD,20170706,2599.95,2599.95,2577.25,2581.05,1269
SETFNIF50,20170706,97.55,97.9,97.5,97.85,12081
SETFNIFBK,20170706,238.42,240.1,238.42,239.63,154
SETFNN50,20170706,276.15,277.58,276,276.89,494
SEZAL,20170706,4.75,4.8,4.4,4.8,10328
SFL,20170706,1275.5,1285,1251.95,1259.2,34261
SGFL,20170706,1.85,1.85,1.85,1.85,50
SGL,20170706,15.7,15.9,15.3,15.7,24476
SHAHALLOYS,20170706,16.3,17.5,16.05,16.4,8909
SHAKTIPUMP,20170706,482.5,489.45,468.5,472.05,403222
SHALPAINTS,20170706,259,263,256,257.8,21602
SHANKARA,20170706,905,1031.9,905,959.6,1966486
SHANTIGEAR,20170706,152.9,153,148.4,150.2,74301
SHARDACROP,20170706,506,506,479,480.9,59384
SHARDAMOTR,20170706,2769.9,2840,2760.15,2787.05,3489
SHARIABEES,20170706,230.89,230.89,225.7,225.75,56
SHARONBIO,20170706,5.05,6.1,4.95,6.1,361746
SHEMAROO,20170706,374.65,384,374.35,379.9,139087
SHILPAMED,20170706,641.95,665,635.1,653.6,28388
SHILPI,20170706,43.35,43.35,41.5,43.35,2367821
SHIRPUR-G,20170706,152.65,154.9,145.15,151.55,49819
SHIVAMAUTO,20170706,69.6,70.8,68.65,69.45,328483
SHIVTEX,20170706,353,408.9,341,395.6,82314
SHK,20170706,259,264.5,258,259.5,118948
SHOPERSTOP,20170706,348.85,350,345.55,349.8,22125
SHREECEM,20170706,18094,18125,17900.1,18040.1,10779
SHREEPUSHK,20170706,231,232.05,227,228.75,38387
SHREERAMA,20170706,17.7,17.7,16.6,16.8,36379
SHREYANIND,20170706,165.3,165.3,161.65,162.45,5781
SHREYAS,20170706,329,336.05,328.1,330.05,26528
SHRIPISTON,20170706,2085,2085,2000,2029.4,631
SHRIRAMCIT,20170706,2587,2587,2500,2509.85,48998
SHRIRAMEPC,20170706,27,27.25,25.5,25.75,2300782
SHYAMCENT,20170706,8.25,8.65,8.15,8.4,16485
SHYAMTEL,20170706,21.6,22.4,21.5,21.8,2000
SICAGEN,20170706,42.8,43.7,41.55,42.8,114791
SICAL,20170706,259.9,263.05,255.15,260.15,23639
SIEMENS,20170706,1358,1364.8,1349.95,1355.2,87191
SIGNET,20170706,9.1,9.9,9,9.7,418998
SIL,20170706,23.9,24.05,23.3,24,42820
SILINV,20170706,168.95,183.5,168.95,180.95,3288
SIMBHALS,20170706,29.6,30.1,29.3,29.6,15632
SIMPLEX,20170706,61.55,64.6,59.2,64.55,282571
SIMPLEXINF,20170706,552.7,569.1,542.8,549.45,27455
SINTEX,20170706,25.75,26.45,25.6,26.15,7826552
SITASHREE,20170706,3.95,3.95,3.75,3.9,54014
SITINET,20170706,27.75,27.75,26.75,27,391896
SIYSIL,20170706,2249.9,2250.05,2208.1,2223,1801
SJVN,20170706,32.05,32.4,32.05,32.3,605106
SKFINDIA,20170706,1620,1634.05,1587,1603.1,9383
SKIL,20170706,30.05,30.8,29.9,30.1,102399
SKIPPER,20170706,216,219,214.1,217.25,74457
SKMEGGPROD,20170706,74.9,77.25,74.1,74.5,220668
SMARTLINK,20170706,93.55,95.3,93.55,94.35,7928
SMLISUZU,20170706,1215,1217,1197.7,1201.15,10889
SMPL,20170706,1.75,1.8,1.65,1.7,97144
SMSPHARMA,20170706,75.45,78.5,75.4,78.5,22834
SNOWMAN,20170706,60.35,60.8,59.1,59.5,573357
SOBHA,20170706,405,407,393,395.85,1038703
SOLARINDS,20170706,823.6,827,821.3,824.4,5796
SOMANYCERA,20170706,789.7,789.7,775,778.95,6295
SOMATEX,20170706,12.65,14,12.65,13.65,45731
SOMICONVEY,20170706,47,48.45,46.1,48.2,7667
SONASTEER,20170706,107.5,113.95,105.1,110.8,1204278
SONATSOFTW,20170706,164,166.5,162.25,163.35,445995
SORILHOLD,20170706,38.8,39.45,38.05,38.3,127140
SORILINFRA,20170706,129.75,138.8,129.75,130.8,62351
SOTL,20170706,1202,1235,1202,1221.05,1612
SOUTHBANK,20170706,27.8,28.85,27.75,28.4,13845623
SPAL,20170706,463.2,463.95,450.55,453.7,10059
SPARC,20170706,306.2,310.35,304.1,305.4,132654
SPCENET,20170706,0.35,0.35,0.35,0.35,30266
SPECIALITY,20170706,117,119.95,115,119.55,773348
SPENTEX,20170706,4.4,4.75,4.35,4.75,242602
SPHEREGSL,20170706,61.6,63.45,60.55,61,114864
SPIC,20170706,27.2,29.2,27.05,27.95,862627
SPICEMOBI,20170706,19.1,19.1,16.9,17.3,358528
SPLIL,20170706,20.9,22.85,20.9,21.55,8299
SPMLINFRA,20170706,153.3,166.95,153.15,164.05,178739
SPYL,20170706,0.3,0.3,0.25,0.3,194850
SQSBFSI,20170706,536.75,545,528,541.4,9632
SREEL,20170706,164.25,172,164.25,169.85,4463
SREINFRA,20170706,113.5,117.8,113.5,114.4,2299225
SRF,20170706,1564.9,1570,1521.85,1539.25,131482
SRHHYPOLTD,20170706,127.95,129,125,127.05,8978
SRIPIPES,20170706,354,377,352,371.05,357969
SRSLTD,20170706,3,3,2.85,3,132407
SRTRANSFIN,20170706,1099,1137,1095.4,1111.05,1721724
SSWL,20170706,884,889,864.9,867.75,8933
STAMPEDE,20170706,7.4,7.4,7,7.1,999884
STAR,20170706,978.05,985.2,968,971.6,100963
STARCEMENT,20170706,121.95,129.15,121,122.65,288149
STARPAPER,20170706,209,211,205.05,206.65,64348
STCINDIA,20170706,164.25,168.4,160.8,162.1,197978
STEL,20170706,78.15,79,77.4,78.15,4745
STERLINBIO,20170706,3.95,4,3.9,3.95,23734
STERTOOLS,20170706,275.55,278,267.35,267.95,41196
STRTECH,20170706,156.8,159.8,155,155.65,755745
SUBEX,20170706,10.5,10.6,10.2,10.25,1878980
SUBROS,20170706,252.7,264.9,252.7,260.75,56347
SUDARSCHEM,20170706,398.6,412.7,386.2,391.6,301578
SUJANAUNI,20170706,1.3,1.35,1.2,1.25,220468
SUMEETINDS,20170706,34.75,34.75,33.5,33.65,335139
SUMMITSEC,20170706,633.95,652,632.95,644.05,1448
SUNCLAYLTD,20170706,4341.1,4381.95,4305,4337.55,762
SUNDARAM,20170706,3.15,3.3,3.15,3.15,361016
SUNDARMFIN,20170706,1586.05,1650,1586.05,1633.3,52720
SUNDRMBRAK,20170706,544.9,554,529,532.85,27980
SUNDRMFAST,20170706,428.9,430,421.35,423.45,66474
SUNFLAG,20170706,37.7,37.75,37.05,37.35,128714
SUNILHITEC,20170706,13.45,13.45,13.05,13.15,2248581
SUNPHARMA,20170706,550.85,552.5,543.45,545.6,4155333
SUNTECK,20170706,487.8,498.85,485,486.45,426548
SUNTV,20170706,825,829.9,818.5,825.5,535313
SUPERHOUSE,20170706,150.9,154.75,150.2,151.3,42830
SUPERSPIN,20170706,16.8,16.95,16,16.8,110096
SUPPETRO,20170706,373.3,375.5,370,370.95,32650
SUPRAJIT,20170706,319.9,320.55,307.6,309.7,63091
SUPREMEIND,20170706,1227.15,1240,1210,1224.55,35197
SUPREMEINF,20170706,77.6,81.05,77,78.2,44884
SUPREMETEX,20170706,4.25,4.25,4.05,4.05,90572
SURANAIND,20170706,3.1,3.2,3,3.2,26785
SURANASOL,20170706,18.9,19.25,18.85,19,45494
SURANAT&P,20170706,4.55,4.8,4.55,4.6,39184
SURYALAXMI,20170706,106,116.9,105.3,112.5,127625
SURYAROSNI,20170706,296,298.5,286.3,287.85,120370
SUTLEJTEX,20170706,916.15,921,915,916.1,1646
SUVEN,20170706,170.4,177.45,170,174,579990
SUZLON,20170706,18.75,19.1,18.65,18.7,22064236
SWANENERGY,20170706,135.6,136.6,131,132.25,232120
SWARAJENG,20170706,2320,2385,2320,2342.55,3674
SWELECTES,20170706,534.4,557.3,530,543.65,84658
SYMPHONY,20170706,1388,1388,1355,1357.45,8379
SYNCOM,20170706,5.35,5.5,5.3,5.4,29920
SYNDIBANK,20170706,74.5,77.75,74.5,76.65,5179537
SYNGENE,20170706,479.25,479.25,470.7,473.15,30982
TAINWALCHM,20170706,66.25,68.75,66.25,66.95,3069
TAJGVK,20170706,169,169,164.1,165.3,14685
TAKE,20170706,174.35,175.55,170,170.55,138451
TALBROAUTO,20170706,207.6,208.95,200.05,202,40426
TALWALKARS,20170706,304.35,308.1,295.2,303,66509
TANLA,20170706,34,34.9,33.65,33.75,683150
TANTIACONS,20170706,19.2,19.8,18.6,18.9,6229
TARAJEWELS,20170706,27.4,29.2,27.4,28.15,50067
TARAPUR,20170706,7.2,7.5,7.2,7.25,4120
TARMAT,20170706,37.1,38.9,37.1,38.55,2914
TASTYBITE,20170706,5035.3,5060,4911.4,4983.55,174
TATACHEM,20170706,653.95,657.45,642.2,645.15,1658885
TATACOFFEE,20170706,142,144.3,139.5,140.15,605568
TATACOMM,20170706,680.1,685.2,670.05,676,626959
TATAELXSI,20170706,1694,1722,1677.45,1698.7,570812
TATAGLOBAL,20170706,156.5,157.8,152.75,153.35,4873097
TATAINVEST,20170706,733.1,745,730.15,733.35,51347
TATAMETALI,20170706,758.1,767.75,755,759.05,152475
TATAMOTORS,20170706,435.4,438.8,433.8,437.1,4038188
TATAMTRDVR,20170706,265.05,267.5,265.05,266.45,879589
TATAPOWER,20170706,82.3,82.5,81.85,81.95,1223744
TATASPONGE,20170706,836,844,829,830.95,168925
TATASTEEL,20170706,550,557.5,549,554.65,6506592
TBZ,20170706,92,98,90.8,95.45,781401
TCI,20170706,343.4,349,341.8,342.75,169487
TCIDEVELOP,20170706,374.95,374.95,358.05,358.7,97
TCIEXP,20170706,581.5,584,556.05,561.3,51079
TCIFINANCE,20170706,23.4,23.45,22.85,23.15,21205
TCS,20170706,2359,2361.9,2340.1,2347.55,513394
TDPOWERSYS,20170706,230.6,252.9,229.35,244.35,572892
TEAMLEASE,20170706,1459.95,1475.5,1432.55,1450,91954
TECHIN,20170706,5.1,5.25,5.1,5.25,1010
TECHM,20170706,376.5,379.45,373.1,376.3,1964709
TECHNO,20170706,381.5,387.8,376.7,385.2,34339
TECHNOFAB,20170706,282,282,251,255.75,106473
TEJASNET,20170706,299.1,324.8,299.1,318.5,1424441
TERASOFT,20170706,78.9,81.95,78,78.5,59175
TEXINFRA,20170706,44.75,49.4,44.75,47.15,742172
TEXMOPIPES,20170706,23.45,23.45,22.3,22.55,67135
TEXRAIL,20170706,94.55,97.7,93.85,94.85,1652887
TFCILTD,20170706,107.05,109.9,105.5,107.5,1353867
TFL,20170706,15.65,15.65,14.6,14.6,5169
TGBHOTELS,20170706,57.3,63.4,56.7,61.75,325812
THANGAMAYL,20170706,257.85,259.85,251.15,257.3,17340
THEMISMED,20170706,525.2,554.25,525.2,539.05,2978
THERMAX,20170706,931.05,935,925.55,926.75,4852
THIRUSUGAR,20170706,56.35,58,56.35,57.75,3935
THOMASCOOK,20170706,249.85,250.9,242.3,245.6,157892
THYROCARE,20170706,742.95,747,731.5,738.1,13031
TI,20170706,12.95,13,12.2,12.3,248513
TIDEWATER,20170706,5952.05,6125.85,5952,6030.35,3889
TIIL,20170706,455.15,463.8,455.1,459.2,6772
TIJARIA,20170706,9.2,9.2,8.7,8.75,4053
TIL,20170706,423,434,415.15,418.3,28043
TIMESGTY,20170706,29,32,29,32,2351
TIMETECHNO,20170706,164.7,164.7,160.2,160.8,260582
TIMKEN,20170706,783,816,773.6,780,458092
TINPLATE,20170706,125.4,126.7,120.5,121.15,1768031
TIPSINDLTD,20170706,62.15,70,62.15,66.5,30645
TIRUMALCHM,20170706,1019,1074,996.2,1017,444906
TITAN,20170706,532,536.5,528.1,533.95,1428440
TMRVL,20170706,175,175,163.45,167.2,49605
TNPETRO,20170706,56.05,57.75,53.3,55.05,1773740
TNPL,20170706,320,322.5,313.85,314.6,210893
TODAYS,20170706,1.9,1.9,1.9,1.9,9539
TOKYOPLAST,20170706,166.6,166.85,158.5,159.4,28188
TORNTPHARM,20170706,1280,1286,1267,1271.85,98740
TORNTPOWER,20170706,191,192.15,186.75,187.45,525403
TPLPLASTEH,20170706,506.05,518,505,508.05,8907
TREEHOUSE,20170706,14.65,17.55,14.6,17.55,326336
TRENT,20170706,237.8,245.5,236.05,244.8,1974942
TRF,20170706,236.45,239.35,233.3,234.1,25530
TRIDENT,20170706,76.8,81,76.55,79.5,1185822
TRIGYN,20170706,129.4,132,126.05,128.15,17168
TRIL,20170706,353,374.7,346.5,364.8,20962
TRITURBINE,20170706,157.4,159.7,152.55,154.05,130890
TRIVENI,20170706,75.1,75.75,74.25,74.65,235559
TTKHLTCARE,20170706,783.95,783.95,769.95,775.05,10310
TTKPRESTIG,20170706,6400,6408.15,6350.05,6365.1,2796
TTL,20170706,88,90,87,87.05,14613
TTML,20170706,7.5,7.5,7.25,7.3,2640763
TUBEINVEST,20170706,697.35,708,690.05,701.2,78956
TULSI,20170706,4,4.05,3.85,3.85,20427
TV18BRDCST,20170706,37.75,38.35,37.3,37.5,3623023
TVSELECT,20170706,199,203.5,194.2,196.1,277822
TVSMOTOR,20170706,547.3,558.6,547.3,555.45,764505
TVSSRICHAK,20170706,3830.05,3950,3824,3903.6,9313
TVTODAY,20170706,252.4,253.8,243.35,246.5,101384
TVVISION,20170706,235.95,243.4,234.55,240.5,60594
TWL,20170706,120,120.4,118,118.2,380210
UBHOLDINGS,20170706,27,27.05,25.8,26,27714
UBL,20170706,809.2,814.75,801.05,802.8,111888
UCALFUEL,20170706,207.8,217.8,207.5,213.5,113177
UCOBANK,20170706,33.8,34.9,33.75,34.5,859649
UFLEX,20170706,389.4,407.9,389,402.3,913945
UFO,20170706,389.95,394,388.5,391.05,29957
UGARSUGAR,20170706,25.25,26,25,25.55,180890
UJAAS,20170706,28.25,29.6,27.85,28.05,2699445
UJJIVAN,20170706,326.9,334.2,321.05,322.05,2642123
ULTRACEMCO,20170706,4096.8,4130,4067.05,4107.35,151491
UMANGDAIRY,20170706,82.4,84.3,81.1,82.95,27157
UNICHEMLAB,20170706,267,268.95,263,263.9,56296
UNIENTER,20170706,80.35,81.45,79.6,79.9,14458
UNIONBANK,20170706,149.6,155,149.4,152.85,3357890
UNIPLY,20170706,322.9,323.35,310,311.7,22092
UNITECH,20170706,6.4,6.65,6.35,6.5,55922483
UNITEDBNK,20170706,19.3,19.85,19.25,19.75,392766
UNITEDTEA,20170706,302.55,317.75,301,304.05,1345
UNITY,20170706,6.95,6.95,6.6,6.8,92206
UNIVCABLES,20170706,106.45,107.9,102.3,103.05,73391
UPL,20170706,853.1,856.05,843.1,849.75,933551
URJA,20170706,0.9,0.9,0.85,0.9,50867
USHAMART,20170706,19,19.2,18.75,18.9,640847
USHERAGRO,20170706,8.1,8.4,8,8.05,24456
UTINIFTETF,20170706,989.1,994.6,989.05,994.6,220
UTISENSETF,20170706,323.8,323.8,323.8,323.8,2
UTTAMSTL,20170706,29.7,30,29.65,29.7,74718
UTTAMSUGAR,20170706,132.3,132.4,130.75,130.9,20157
UVSL,20170706,0.5,0.55,0.5,0.5,840438
V2RETAIL,20170706,245,250,238.45,241.95,165954
VADILALIND,20170706,810.3,891.8,810.3,852.5,315613
VAIBHAVGBL,20170706,539.9,539.9,520.55,528.75,6019
VAKRANGEE,20170706,440.1,443,438.1,440,810287
VALUEIND,20170706,8.8,8.85,8.45,8.55,8598
VARDHACRLC,20170706,48.95,50.5,47.7,48.95,37210
VARDMNPOLY,20170706,54.15,56.7,54.15,55.35,95305
VASCONEQ,20170706,39.85,40.45,39.45,39.6,643901
VASWANI,20170706,8.5,9.8,8.35,9.5,74374
VBL,20170706,522,545,521,526.4,58078
VEDL,20170706,261.7,263.45,259.85,261.65,10560167
VENKEYS,20170706,2370,2480,2148,2237.75,2268375
VENUSREM,20170706,94,95.7,93.9,94.1,46234
VESUVIUS,20170706,1379.7,1408,1351.1,1369.75,22229
VETO,20170706,186.9,189,184,184.85,127860
VGUARD,20170706,176.85,181.9,176.85,180.05,939375
VHL,20170706,3466.75,3466.75,3350,3380.05,309
VICEROY,20170706,19.05,19.3,19,19.05,54885
VIDEOIND,20170706,25,25.6,24.45,25.6,5713492
VIDHIING,20170706,64,70.8,62.15,68.3,711779
VIJAYABANK,20170706,75.15,78.25,74.7,76.35,2612946
VIJSHAN,20170706,23,23.5,21.15,22.05,248592
VIKASECO,20170706,20.6,22.1,20.45,21.95,1788274
VIMALOIL,20170706,22.05,22.05,22.05,22.05,100
VIMTALABS,20170706,144.15,144.8,141.1,141.5,61877
VINATIORGA,20170706,959.8,971.75,953.1,961.45,29886
VINDHYATEL,20170706,895.95,934,883,890.2,48257
VINYLINDIA,20170706,74.4,79.7,73.3,78,229480
VIPCLOTHNG,20170706,72.3,73.3,69.7,70.15,857366
VIPIND,20170706,192.7,198,192.45,196.05,319288
VIPULLTD,20170706,80.5,81.2,79.1,79.8,174281
VISAKAIND,20170706,513.8,527.95,507,519,171290
VISASTEEL,20170706,23.3,23.6,22.9,23.1,35974
VISESHINFO,20170706,0.15,0.15,0.1,0.15,1737716
VISHNU,20170706,227.85,272.4,226.15,272.4,197438
VIVIDHA,20170706,1.25,1.3,1.2,1.25,228739
VIVIMEDLAB,20170706,122.9,129,122.9,125.25,1602653
VLSFINANCE,20170706,68.1,70,68.05,68.6,113772
VMART,20170706,1220,1305.55,1212.05,1252.65,62957
VOLTAMP,20170706,1255.95,1278.9,1252.05,1260.8,30956
VOLTAS,20170706,479.55,479.55,469,470.75,968824
VRLLOG,20170706,339.5,339.9,333,334,33181
VSSL,20170706,135.8,139,127.9,131.25,280872
VSTIND,20170706,3630.95,3749.9,3575,3617.75,5580
VSTTILLERS,20170706,2372,2400,2351,2391.1,8169
VTL,20170706,1160.25,1212,1158,1198.75,14604
WABAG,20170706,684.25,690.3,676,678.7,96580
WABCOINDIA,20170706,5640,5750,5620,5726,2197
WALCHANNAG,20170706,166.2,168.4,162.1,162.8,128441
WANBURY,20170706,49,49,45.75,46.8,9275
WEBELSOLAR,20170706,121.55,124.5,120.6,121.65,74887
WEIZFOREX,20170706,636,660,635.05,639,3852
WEIZMANIND,20170706,40.5,42.95,40.5,42.05,8138
WELCORP,20170706,108.95,114.05,105.35,106.5,2192272
WELENT,20170706,119.9,127.3,117.35,123.8,1713395
WELINV,20170706,96,100.7,91.1,96.35,5219
WELSPUNIND,20170706,80.95,81.3,80.1,80.5,642382
WENDT,20170706,2213.15,2295.05,2213.1,2274.4,670
WHEELS,20170706,1348,1360,1320.55,1353.9,1618
WHIRLPOOL,20170706,1180,1183.95,1156.95,1172.9,24609
WILLAMAGOR,20170706,83,84,81,81.7,11420
WINDMACHIN,20170706,56.95,58,54.65,55.65,13592
WINSOME,20170706,1.95,2,1.95,2,46098
WIPL,20170706,59.4,63.9,59.4,60.1,95
WIPRO,20170706,257.8,260.05,255.85,257.75,1649570
WOCKPHARMA,20170706,598,611.85,597.5,599.8,1084671
WONDERLA,20170706,357,360,356,357.15,9680
WSI,20170706,12.4,12.4,12,12.1,5512
WSTCSTPAPR,20170706,194.9,198.5,193.85,194.5,49631
XCHANGING,20170706,59.55,61.8,59.1,60,20294
XLENERGY,20170706,1.85,1.95,1.8,1.9,3335
XPROINDIA,20170706,50.85,52.9,50.5,52.15,11948
YESBANK,20170706,1501,1519,1495,1504.05,1438599
ZANDUREALT,20170706,1368,1464,1330,1386.5,59427
ZEEL,20170706,502,503.45,499.55,501.05,1527078
ZEELEARN,20170706,45.3,46.8,44.5,45.55,1444399
ZEEMEDIA,20170706,38.4,39.9,38.25,38.85,1081468
ZENITHBIR,20170706,0.65,0.65,0.65,0.65,8000
ZENITHEXPO,20170706,52,53,52,52.5,10
ZENSARTECH,20170706,804.05,811.95,802,803.7,5015
ZENTEC,20170706,50.8,58.4,50.15,56.05,907962
ZICOM,20170706,31,31.6,30.6,30.75,53995
ZODIACLOTH,20170706,219.65,220,215,217,3143
ZODJRDMKJ,20170706,32.05,32.05,32,32,440
ZUARI,20170706,418.7,422.75,404.1,405.8,54602
ZUARIGLOB,20170706,136.5,138,134,134.7,5199
ZYDUSWELL,20170706,864.25,865,850.05,862,2491
ZYLOG,20170706,3.65,3.75,3.5,3.6,64910
NIFTY,20170706,9653.6,9700.7,9639.95,9674.55,152001940,0
NIFTYNEXT50,20170706,26847.9,26948.4,26836.8,26869.65,113864984,0
NIFTY100,20170706,9985.7,10032.5,9973.85,10005.25,265866924,0
NIFTY500,20170706,8470.25,8506.15,8463.55,8481.75,1033172312,0
NIFTYMIDCAP50,20170706,4659.3,4669.5,4629.7,4641,247967847,0
NIFTYAUTO,20170706,10734.45,10784.65,10726.4,10746.55,25796806,0
BANKNIFTY,20170706,23399.5,23540.15,23369.5,23466.65,130090775,0
NIFTYENERGY,20170706,11949.55,11949.55,11867.6,11884.75,30539014,0
NIFTYFINANCE,20170706,9549.8,9630.65,9542.55,9606.25,51658891,0
NIFTYFMCG,20170706,27510,27669.4,27309.2,27581.7,25672812,0
NIFTYIT,20170706,10151.55,10198.2,10127.05,10148.9,10309284,0
NIFTYMETAL,20170706,3083.15,3107,3078.15,3094.25,57761797,0
NIFTYMNC,20170706,12393,12440.75,12375.55,12418.4,27502618,0
NIFTYPHARMA,20170706,9627,9661.7,9580.1,9598.45,11527540,0
NIFTYPSUBANK,20170706,3323.65,3411.5,3321.7,3391.35,80961907,0
NIFTYREALTY,20170706,272.1,276.75,271.75,274.6,114912887,0
NIFTYPSE,20170706,3830.9,3848.65,3817.45,3828.15,81219488,0
VIX,20170706,11.1525,11.175,10.2875,10.98,0,0