20MICRONS,20170808,36.9,37,35.75,35.

8,59820
3IINFOTECH,20170808,4,4.05,3.95,4,2900203
3MINDIA,20170808,13885.85,14000,13550,13605.75,963
63MOONS,20170808,61.1,61.6,59.6,59.85,51604
8KMILES,20170808,531.55,533.45,520.3,522.15,16144
A2ZINFRA,20170808,39.3,39.3,36,36.1,1323679
AARTIDRUGS,20170808,557.8,574.4,550,564.65,14115
AARTIIND,20170808,946.95,953,928,949.2,25367
AARVEEDEN,20170808,57.75,58.25,56.35,57.05,9248
ABAN,20170808,178.85,183.6,174,179.5,912330
ABB,20170808,1420,1420,1390.1,1391.75,29205
ABBOTINDIA,20170808,4439.95,4449,4300,4375.5,4154
ABFRL,20170808,171.8,171.9,166.5,167.25,472992
ABMINTLTD,20170808,81.4,85.35,77.35,85.2,800
ACC,20170808,1817.35,1837.55,1792.5,1812.15,384643
ACCELYA,20170808,1387,1401.2,1360,1370,3073
ACE,20170808,67.7,68.4,65.05,65.25,169981
ADANIENT,20170808,140.15,141.2,135.4,137.35,2862404
ADANIPORTS,20170808,414.95,418.8,410.15,414.8,2154068
ADANIPOWER,20170808,33,33.2,31.2,31.6,5488733
ADANITRANS,20170808,128,129.75,124.55,126.15,334793
ADFFOODS,20170808,230.7,231.75,220.15,221.55,80138
ADHUNIK,20170808,5.4,5.6,4.5,4.5,1049696
ADLABS,20170808,59.55,63.4,59.1,61.35,654079
ADORWELD,20170808,386.95,386.95,378.1,384.15,3122
ADSL,20170808,24.55,26.4,24.55,24.85,51083
ADVANIHOTR,20170808,61.1,61.65,57.3,59.3,18379
ADVENZYMES,20170808,311.4,315,307,308.65,118739
AEGISCHEM,20170808,187.25,189.15,184.05,187.8,108952
AFL,20170808,40.5,40.5,38.5,38.5,6675
AGARIND,20170808,563,609,563,607.95,8947
AGCNET,20170808,117.4,117.6,108.7,112.9,2766
AGLSL,20170808,134.45,134.5,128.7,131.05,10896
AGRITECH,20170808,67.3,69.9,60.55,63.55,28307
AHLEAST,20170808,285.5,285.5,271.25,272.45,445
AHLUCONT,20170808,281,281,270.05,271,44768
AHLWEST,20170808,166,167,165,166,898
AIAENG,20170808,1432.9,1469,1422.1,1464.8,11767
AIFL,20170808,401.35,404.4,396.65,399.4,73616
AJANTPHARM,20170808,1339,1347.95,1290,1298.3,155521
AJMERA,20170808,205.65,205.65,199.2,199.7,56301
AKSHARCHEM,20170808,782,807.95,761.15,771.2,16696
AKSHOPTFBR,20170808,27.65,27.8,25.5,25.6,3008563
AKZOINDIA,20170808,1803,1810,1775,1804.85,5837
ALANKIT,20170808,35.45,35.5,34.3,34.85,246403
ALBERTDAVD,20170808,324.4,324.4,315.2,319.45,2969
ALBK,20170808,72,72.85,69.6,69.85,2543034
ALCHEM,20170808,14.55,15.2,14.2,14.35,13718
ALEMBICLTD,20170808,39.9,40.1,38.75,38.95,251308
ALICON,20170808,573.95,581.85,569,571.1,2317
ALKALI,20170808,64.65,66.8,64,64.5,7432
ALKEM,20170808,1885,1894.55,1836.1,1846.25,44291
ALKYLAMINE,20170808,394.4,394.4,390.1,391.65,1825
ALLCARGO,20170808,172.85,172.85,168.5,168.95,157916
ALLSEC,20170808,352.45,352.45,338.05,339.5,6006
ALMONDZ,20170808,26.3,26.5,24.25,24.45,30542
ALOKTEXT,20170808,3.25,3.3,3,3.05,5201207
ALPA,20170808,31,31,29.65,29.8,14761
ALPHAGEO,20170808,840.15,849.75,818,824.65,33579
ALPSINDUS,20170808,6.05,6.05,5.6,5.75,26608
AMARAJABAT,20170808,824.95,825.35,793,800.95,575935
AMBIKCO,20170808,1385,1400,1380,1380.5,1438
AMBUJACEM,20170808,278,280.75,273.35,274.15,921821
AMDIND,20170808,34.75,37.7,32.6,33.25,514050
AMRUTANJAN,20170808,637,637,621.75,622.5,1273
AMTEKAUTO,20170808,28.3,28.45,27,27.1,746954
ANANDAMRUB,20170808,29.95,29.95,29.95,29.95,66
ANANTRAJ,20170808,61,61.2,56.5,57.1,1367883
ANDHRABANK,20170808,56,56,54.05,54.25,1869769
ANDHRACEMT,20170808,9.9,10,9.5,9.55,170285
ANDHRSUGAR,20170808,349,350,337.5,339.15,27592
ANGIND,20170808,7.5,7.5,7.3,7.4,21548
ANIKINDS,20170808,29.65,29.65,28.55,29.65,7157
ANSALAPI,20170808,26.45,27,24.7,24.8,348740
ANSALHSG,20170808,25.15,25.2,23.35,23.9,51943
ANTGRAPHIC,20170808,1.4,1.4,1.3,1.35,24917
APARINDS,20170808,795,807.6,760.15,770.9,19246
APCL,20170808,224,228.2,221,224.45,1707
APCOTEXIND,20170808,405.45,405.45,391,396.8,8698
APLAPOLLO,20170808,1581,1638.9,1571.1,1598.85,19402
APLLTD,20170808,530,548.7,529.2,530.85,97056
APOLLOHOSP,20170808,1267.2,1280.45,1246.6,1251.05,182983
APOLLOTYRE,20170808,285,285,271.75,280.45,8342293
APOLSINHOT,20170808,730,732,700.1,707.1,267
APTECHT,20170808,217,218,211.35,213.25,345247
ARCHIDPLY,20170808,99.5,102.75,97.1,97.75,116145
ARCHIES,20170808,32,32,30.75,30.8,92130
ARCOTECH,20170808,102.5,103.5,99.8,101.3,1347298
ARIES,20170808,148.2,154,146.45,150.25,156923
ARIHANT,20170808,50.5,52,50,51.95,878
ARIHANTSUP,20170808,180.7,185.1,177.1,178.85,491891
ARMANFIN,20170808,192,198,185,185.6,7824
AROGRANITE,20170808,66.25,66.9,64.15,64.8,32171
ARROWGREEN,20170808,567.6,567.6,543.8,548.95,14176
ARROWTEX,20170808,44.45,44.6,43.6,43.85,10087
ARSHIYA,20170808,69,70,66.75,68.75,126745
ARVIND,20170808,391.3,394.6,378.5,381.1,2527151
ARVSMART,20170808,146.3,150,140.1,143.2,88813
ASAHIINDIA,20170808,296.45,298.8,285.5,291.45,27258
ASAHISONG,20170808,315.3,321.7,308.25,309.4,3990
ASAL,20170808,75,76.4,72.55,73.2,7380
ASHAPURMIN,20170808,56.5,56.5,53.1,53.6,92548
ASHIANA,20170808,190,192.8,186,187.55,24650
ASHIMASYN,20170808,24.5,24.5,23,23.15,345260
ASHOKA,20170808,187.4,188.95,180.5,181.75,43926
ASHOKLEY,20170808,111,114.35,110.1,112.1,18644815
ASIANHOTNR,20170808,130.05,130.05,129.25,130,1713
ASIANPAINT,20170808,1146,1151.5,1139.1,1147.35,600256
ASIANTILES,20170808,420.1,423.7,405.5,408.85,57157
ASPINWALL,20170808,215,217.35,215,215.65,2265
ASTEC,20170808,568.35,577,560.05,561.55,14806
ASTRAL,20170808,638.05,659.4,626.55,654.15,43854
ASTRAMICRO,20170808,131.6,132,129.15,129.45,132479
ASTRAZEN,20170808,909.6,932,891.25,895.95,5018
ATFL,20170808,527.5,528,512.3,522,4652
ATLANTA,20170808,100.9,102,95.6,96.3,238331
ATLASCYCLE,20170808,408.9,408.9,378.9,380.9,17829
ATUL,20170808,2104.35,2104.35,2075.25,2086.1,24932
ATULAUTO,20170808,432,436.4,424.95,430.25,32628
AUBANK,20170808,553.45,578.3,548.55,568.35,2371678
AURIONPRO,20170808,125,127.95,124.15,126.1,44221
AUROPHARMA,20170808,725,740.85,721.1,726.3,1707458
AUSOMENT,20170808,28.5,32.7,28.5,31,13867
AUTOAXLES,20170808,778,783.95,750.05,760.35,39057
AUTOIND,20170808,91,91.5,79.7,79.9,840059
AUTOLITIND,20170808,71.95,72,62.6,63.75,162637
AVADHSUGAR,20170808,619.4,619.4,619.4,619.4,34587
AVANTIFEED,20170808,1818.9,1818.9,1756.5,1763.55,74005
AVTNPL,20170808,41.15,41.15,39.95,40,33052
AXISBANK,20170808,507.7,510.95,496.05,499.45,8898560
AXISCADES,20170808,146.25,146.85,143.1,143.7,36641
AXISGOLD,20170808,2542,2542.2,2512,2514.1,224
AXISNIFTY,20170808,1003.95,1003.95,994.23,996.07,255
AYMSYNTEX,20170808,73.45,73.45,68.25,70.3,30922
BAFNAPHARM,20170808,28.5,28.5,27.15,27.7,22556
BAGFILMS,20170808,4.95,5.05,4.65,4.75,257888
BAJAJ-AUTO,20170808,2890,2981,2876,2911.6,763401
BAJAJCORP,20170808,410,411.4,397,400.7,19197
BAJAJELEC,20170808,332.05,338.5,326,329.85,162378
BAJAJFINSV,20170808,5479,5479.9,5302.25,5336.1,257108
BAJAJHIND,20170808,15.85,15.95,15.25,15.3,5745999
BAJAJHLDNG,20170808,2565,2660,2525,2540.2,49360
BAJFINANCE,20170808,1813,1829.5,1772,1779.8,1761065
BALAJITELE,20170808,165,165.7,158.45,159.6,576204
BALAMINES,20170808,335,335.05,325,329.25,126402
BALKRISHNA,20170808,84.5,86,80.8,81.35,71805
BALKRISIND,20170808,1659,1664.35,1605.55,1617.55,92328
BALLARPUR,20170808,16.05,16.2,15.15,15.8,2109933
BALMLAWRIE,20170808,251.5,252.25,247.1,248.3,74208
BALPHARMA,20170808,104.5,104.5,100.3,101.15,31035
BALRAMCHIN,20170808,177.2,177.2,168.75,170.1,2826861
BANARBEADS,20170808,58,58.45,55,57.25,5107
BANARISUG,20170808,2089.25,2089.25,2025,2036.6,3269
BANCOINDIA,20170808,228.5,229.7,224.05,224.9,97471
BANG,20170808,35.05,36,32.75,33.6,2388
BANKBARODA,20170808,161.2,161.25,156.1,156.55,5960785
BANKBEES,20170808,2531.4,2531.4,2490.1,2497.59,11895
BANKINDIA,20170808,158.5,158.9,151.65,152.55,5572082
BANSWRAS,20170808,155.55,157.95,147,148.5,8706
BARTRONICS,20170808,15.5,15.55,14.4,14.8,71795
BASF,20170808,1461.8,1461.8,1429.85,1432.45,4654
BASML,20170808,306,310.45,300,302.1,2386
BATAINDIA,20170808,640,648,626.85,634.25,697665
BAYERCROP,20170808,4495,4525,4412.05,4446.75,5338
BBL,20170808,1293.65,1298.75,1265.95,1275.55,7201
BBTC,20170808,919,922,884,886.4,75004
BEARDSELL,20170808,53.65,58,53.5,54.7,3924
BEDMUTHA,20170808,32.3,32.3,31.5,31.5,11107
BEL,20170808,181.5,183.8,179.3,181.85,3253870
BEML,20170808,1722,1722,1676.05,1697.75,436176
BEPL,20170808,80.4,82.5,76.4,77.5,2613390
BERGEPAINT,20170808,249,254.4,243,253.1,706305
BFINVEST,20170808,174.35,175.95,168.1,169,17447
BFUTILITIE,20170808,372,372.8,358.1,360.35,191779
BGLOBAL,20170808,5.4,5.8,5.4,5.55,12055
BGRENERGY,20170808,143,144,140.25,140.45,76901
BHAGERIA,20170808,266.95,266.95,254,255.5,26245
BHAGYANGR,20170808,23.5,23.75,22.65,23.1,7727
BHAGYAPROP,20170808,19.7,21.5,19.5,19.9,10600
BHANDARI,20170808,2.3,2.4,2.25,2.3,215356
BHARATFIN,20170808,832.4,835.9,813,815.95,1086457
BHARATFORG,20170808,1175.5,1198.5,1149.2,1188.65,1150152
BHARATGEAR,20170808,174.35,175.05,166.6,167.85,28769
BHARATIDIL,20170808,9.65,9.75,9.5,9.6,43404
BHARATRAS,20170808,3139.95,3139.95,3067,3109.5,477
BHARATWIRE,20170808,98,98,90.55,91.5,187370
BHARTIARTL,20170808,417.5,425,414.1,417.8,1797460
BHEL,20170808,139.2,139.65,134.05,134.65,4737705
BHUSANSTL,20170808,73.3,73.75,67.05,68.95,783373
BIGBLOC,20170808,90,90.8,88,88.5,33907
BIL,20170808,597,608.9,581.6,592.7,28978
BINANIIND,20170808,79.35,79.7,74.35,75.45,91299
BINDALAGRO,20170808,24.3,24.55,23.8,23.9,51160
BIOCON,20170808,355.7,358.55,348.6,349.95,2005421
BIOFILCHEM,20170808,17.4,19.2,17.4,18.4,4626
BIRLACABLE,20170808,44.6,46.6,44.2,44.8,20475
BIRLACORPN,20170808,966.9,971.95,947.65,969.9,67014
BIRLAMONEY,20170808,94.2,97.15,94.2,94.2,840009
BLBLIMITED,20170808,6.25,6.25,6.05,6.05,17399
BLISSGVS,20170808,174.3,174.3,165,168.95,154453
BLKASHYAP,20170808,43.75,44.5,40.75,41.8,229853
BLS,20170808,186.9,186.9,175,179.1,3015530
BLUEBLENDS,20170808,44.8,45,42,43.35,19825
BLUEDART,20170808,4199,4199,4078,4082.1,30555
BLUESTARCO,20170808,695.4,701,675.1,682.15,32902
BODALCHEM,20170808,175.5,177.2,172.3,174.15,154130
BOMDYEING,20170808,83,83,80,80.3,897409
BOSCHLTD,20170808,24480,24480,23964.6,24189.4,10131
BPCL,20170808,527.7,528.55,502.75,505.05,4298541
BPL,20170808,66,66.45,63.25,63.8,162408
BRFL,20170808,148.65,148.7,127.95,131.35,124164
BRIGADE,20170808,278.3,279,270,275,32761
BRITANNIA,20170808,4116,4141.15,3980,4072.35,375176
BROOKS,20170808,115,116.5,109.95,110.4,71123
BSE,20170808,1076,1088,1065,1066.45,47285
BSELINFRA,20170808,5.15,5.2,4.65,4.7,180044
BSL,20170808,69.35,69.55,67.2,67.3,21586
BSLGOLDETF,20170808,2636,2650,2634.3,2644.3,43
BSLIMITED,20170808,1.6,1.6,1.5,1.5,631937
BSLNIFTY,20170808,106.5,106.5,105,105,89
BURNPUR,20170808,8.9,9.05,8.3,8.35,1039097
BUTTERFLY,20170808,179.4,181,171.6,172.45,12919
BVCL,20170808,31.75,31.95,30.2,30.85,5050
BYKE,20170808,198.2,204.9,195.85,197.05,32837
CADILAHC,20170808,532,534.7,526,530,434232
CALSOFT,20170808,5.8,6,5.7,6,4911
CAMLINFINE,20170808,82.3,82.65,80.45,81.2,77072
CANBK,20170808,353,353.65,344.1,346.65,1282187
CANDC,20170808,73.05,73.05,69.4,69.4,42758
CANFINHOME,20170808,2965,2969.4,2902.8,2921.5,74213
CANTABIL,20170808,69.3,70.2,68,68.45,3800
CAPF,20170808,795,797.35,775.3,779.75,515138
CAPLIPOINT,20170808,767,777,721.5,727.8,180461
CAPTRUST,20170808,485,485,460,480.3,14774
CARBORUNIV,20170808,334.1,339.1,329.55,334.3,90420
CAREERP,20170808,102.45,103.45,101.3,101.95,16358
CARERATING,20170808,1604.5,1629.9,1585,1598.5,64882
CASTEXTECH,20170808,6.95,6.95,6.45,6.5,553031
CASTROLIND,20170808,398.8,399.25,390.6,392.5,478915
CCCL,20170808,4.65,4.75,4.6,4.6,174694
CCHHL,20170808,14.75,14.9,14,14.15,224605
CCL,20170808,285.95,287,279.8,285.75,115099
CDSL,20170808,335.5,336.25,322.1,325.75,2688517
CEATLTD,20170808,1814,1815,1755.1,1765,681375
CEBBCO,20170808,12.3,12.3,11.85,12,14925
CELEBRITY,20170808,19.1,20.1,18.25,18.4,100060
CELESTIAL,20170808,25.9,25.9,24.05,24.35,38898
CENTENKA,20170808,318.05,324,315.9,318.05,68335
CENTEXT,20170808,4.7,4.75,4.55,4.6,74976
CENTRALBK,20170808,86.8,87.55,85,85.9,424835
CENTUM,20170808,649,649,617,619,10900
CENTURYPLY,20170808,289.8,289.8,256.35,259.5,1602902
CENTURYTEX,20170808,1226,1292.85,1185.6,1281.05,3776298
CERA,20170808,2910,2938.95,2863.05,2918.3,10470
CEREBRAINT,20170808,54.05,54.3,51.55,52.5,244665
CESC,20170808,980,981.5,948.1,957,586081
CGCL,20170808,65.1,67.5,64.9,65.45,74373
CGPOWER,20170808,82.05,82.6,77,77.5,1935963
CHAMBLFERT,20170808,142,145.45,137.65,139.75,1576241
CHENNPETRO,20170808,419.1,424.15,409,412.05,1166755
CHOLAFIN,20170808,1206.2,1219.55,1181.85,1202.35,206467
CHROMATIC,20170808,2.3,2.3,2.15,2.15,243935
CIGNITITEC,20170808,270,270.6,257,261.65,38773
CIMMCO,20170808,86.4,86.4,81.3,81.5,45998
CINELINE,20170808,74.7,75,72.5,72.65,17267
CINEVISTA,20170808,8.45,8.5,8.15,8.4,11520
CIPLA,20170808,560.8,580,560.8,578.6,1367344
CLEDUCATE,20170808,396.9,396.9,389,390.05,2445
CLNINDIA,20170808,631.75,634.2,622,623.45,7155
CMICABLES,20170808,222.45,225,210.15,215.45,108377
CNOVAPETRO,20170808,31.95,31.95,28.25,28.95,6788
COALINDIA,20170808,248.4,250.95,243.2,245.05,3335671
COFFEEDAY,20170808,247.05,248,241.5,242.7,43012
COLPAL,20170808,1080,1080,1059.3,1066.85,163103
COMPINFO,20170808,30.5,30.5,27,27.35,50967
COMPUSOFT,20170808,11.85,11.85,11.6,11.65,57694
CONCOR,20170808,1184.4,1192.35,1152.25,1168.55,267317
CONSOFINVT,20170808,64.7,64.75,61.6,63.1,8063
CONTROLPR,20170808,419,419.05,400,411.75,71125
CORALFINAC,20170808,69.5,69.5,63,64.8,12208
CORDSCABLE,20170808,115.15,117.9,111.4,114.05,73737
COROMANDEL,20170808,447.85,448.9,423.85,438.4,710568
CORPBANK,20170808,48.6,50.5,48.3,48.55,418955
COSMOFILMS,20170808,427.6,428,415,419.65,18625
COUNCODOS,20170808,4.25,4.25,3.4,3.5,141537
COX&KINGS,20170808,275.65,280.85,267.3,271.35,190003
CPSEETF,20170808,27.82,27.85,27.21,27.28,726087
CREATIVEYE,20170808,4.7,4.7,4.7,4.7,400
CREST,20170808,179,188,176.15,176.85,3083
CRISIL,20170808,1859.75,1870,1846.6,1861.35,7706
CRMFGETF,20170808,2650,2650,2650,2650,1
CROMPTON,20170808,215.2,219,213.65,215.75,232100
CTE,20170808,71.6,71.6,70.6,70.6,2721
CUB,20170808,172,172.05,166.6,168.25,307813
CUBEXTUB,20170808,18.1,18.35,17.7,18.35,1221
CUMMINSIND,20170808,948,954.05,925.6,936.3,400944
CUPID,20170808,285.1,292,279.2,280.05,25650
CURATECH,20170808,4.05,4.1,4.05,4.1,21299
CYBERMEDIA,20170808,7.1,7.1,6.75,6.8,2775
CYBERTECH,20170808,56.5,57.2,54.1,54.75,20225
CYIENT,20170808,530.95,535,520.05,527.65,26839
DAAWAT,20170808,69.85,69.95,67.1,67.35,197549
DABUR,20170808,320,323,313.2,314.95,1102440
DALMIABHA,20170808,2654,2674.35,2582.8,2636.85,96402
DALMIASUG,20170808,187.1,188.5,168.1,173.95,736860
DAMODARIND,20170808,84,84,80.55,83,5172
DATAMATICS,20170808,110.65,111.45,105.1,105.6,98795
DBCORP,20170808,380.95,381.9,373,377.05,17407
DBL,20170808,539,594.9,539,579.2,1695633
DBREALTY,20170808,40.9,40.9,37.65,38.25,1201926
DCBBANK,20170808,196.35,196.35,183.45,185.55,2420913
DCM,20170808,125,125,118,119.9,40597
DCMSHRIRAM,20170808,402.9,403.85,374,375.6,272748
DCW,20170808,35.9,36.25,34.05,34.2,1455233
DECCANCE,20170808,1148,1148,1115,1116.95,1781
DEEPAKFERT,20170808,353.5,358.5,349,352.5,237402
DEEPAKNTR,20170808,165.7,167.6,158.4,159.85,135488
DEEPIND,20170808,233.95,233.95,222.6,227.2,244438
DELTACORP,20170808,175.5,175.95,167.5,168.3,3003838
DELTAMAGNT,20170808,36.5,36.5,36.5,36.5,521
DEN,20170808,83.1,83.8,79.5,80.2,102486
DENABANK,20170808,33.25,33.55,32.5,32.7,484716
DENORA,20170808,269.5,270,260,263.4,3815
DFMFOODS,20170808,1610,1619.95,1548.05,1583.85,1638
DHAMPURSUG,20170808,273.7,273.7,250.7,255.4,2460499
DHANBANK,20170808,38.4,38.45,36.6,36.75,692136
DHANUKA,20170808,755.7,777,741,765.2,14768
DHARSUGAR,20170808,27.7,28.2,26.65,26.9,87330
DHFL,20170808,457.4,461.5,446.5,448.85,1258837
DHUNINV,20170808,410,410,385,385.95,706
DIAPOWER,20170808,26.25,26.25,25,25.15,86365
DICIND,20170808,525.05,528.95,524,526,2718
DIGJAMLTD,20170808,12.6,12.6,12.15,12.2,234406
DISHTV,20170808,77.4,78,76.1,76.45,2935374
DIVISLAB,20170808,684,685,670.5,673.7,360022
DLF,20170808,191.55,192.5,176.75,178.6,11942033
DLINKINDIA,20170808,100.35,100.45,97.5,97.75,104225
DMART,20170808,923,927.65,900,902.3,372966
DOLLAR,20170808,2225,2225,2106,2190.05,16028
DOLPHINOFF,20170808,89.45,92.2,86.15,88.55,134914
DONEAR,20170808,64.95,65,63.5,63.95,20912
DPL,20170808,85.5,85.5,81.3,83.25,55938
DPSCLTD,20170808,34.95,34.95,33.7,34,32061
DQE,20170808,13.7,14,13.35,13.4,22386
DREDGECORP,20170808,629.9,629.9,605.65,616,88695
DRREDDY,20170808,2205.8,2206.95,2084.85,2095.65,1360991
DSKULKARNI,20170808,29.5,29.5,29.5,29.5,24631
DSSL,20170808,25.2,27.55,25.2,27.5,26528
DTIL,20170808,292.5,298.05,290.15,290.35,2689
DUCON,20170808,32.75,32.75,30.65,31.35,79889
DWARKESH,20170808,750,750,674.65,674.65,1281224
DYNAMATECH,20170808,2360,2375.2,2330.1,2337.4,1307
DYNPRO,20170808,126.2,128.9,124,125.35,14121
EASTSILK,20170808,8.3,8.3,8.3,8.3,44739
EASUNREYRL,20170808,24,24,21.7,22.1,46000
ECEIND,20170808,208.05,213.7,205,205,82
ECLERX,20170808,1297,1297.05,1280,1288.8,5991
EDELWEISS,20170808,229,249.9,222.7,238.15,7981037
EDL,20170808,42.2,42.55,41.65,41.85,12375
EDUCOMP,20170808,8.95,8.95,8.25,8.35,337767
EICHERMOT,20170808,32018.95,32449.35,31471.6,32120.85,47878
EIDPARRY,20170808,315.05,318.9,310.25,312.7,178806
EIHAHOTELS,20170808,335,340.9,335,337.05,491
EIHOTEL,20170808,131.85,133.5,130,132.95,50506
EIMCOELECO,20170808,548,548,510.05,514.35,3234
EKC,20170808,40.55,41.1,37.85,38.25,379953
ELAND,20170808,22,22.15,21,21.4,16043
ELECON,20170808,51.6,51.9,48,48.8,352867
ELECTCAST,20170808,28.9,29,27.7,27.95,519908
ELECTHERM,20170808,246.5,251,240,242.45,20366
ELGIEQUIP,20170808,226,228.95,223.15,226.75,14594
ELGIRUBCO,20170808,48.8,49,45.6,46.2,21729
EMAMIINFRA,20170808,164.05,167.35,156.5,158.2,75466
EMAMILTD,20170808,1150,1168.25,1136.25,1150.25,165268
EMCO,20170808,23.1,23.2,22.45,22.6,113829
EMKAY,20170808,176.5,182,171.45,180.75,32024
EMMBI,20170808,190,194.7,184.1,191,26691
ENDURANCE,20170808,925,939.5,918.7,925.45,63162
ENERGYDEV,20170808,24.15,24.45,22.25,22.6,104080
ENGINERSIN,20170808,160.7,161.4,156,159.6,1872191
ENIL,20170808,864,872.7,835.7,841.7,5193
EON,20170808,69.05,71.25,67.5,67.65,8204
EQ30,20170808,249,249,249,249,45
EQUITAS,20170808,167.8,168.8,163.7,165.6,823454
ERIS,20170808,562.05,564.8,545,556.05,105378
EROSMEDIA,20170808,221.9,224.5,211.35,212.5,1074901
ESABINDIA,20170808,707.45,710,672,702.15,2218
ESCORTS,20170808,674,674,649,651.25,943547
ESL,20170808,4.6,4.6,4.25,4.3,2139391
ESSARSHPNG,20170808,27,27.05,26.5,26.55,22004
ESSDEE,20170808,39.5,40,37,37.9,35694
ESSELPACK,20170808,249,252,245,246.85,22243
ESTER,20170808,36.8,37.95,35,35.35,184232
EUROCERA,20170808,8.1,8.4,8.1,8.1,11785
EUROMULTI,20170808,2.65,2.85,2.65,2.85,8855
EUROTEXIND,20170808,41.3,43.9,40,42,19096
EVEREADY,20170808,311,316,300,307.5,101409
EVERESTIND,20170808,344.5,347.45,341.5,342.15,18783
EXCEL,20170808,64.35,65.9,62.05,63.75,1156450
EXCELCROP,20170808,1834.95,1842.8,1820.95,1837.95,818
EXCELINDUS,20170808,455.4,455.4,438,442.2,13851
EXIDEIND,20170808,217.3,218.45,212.8,214.25,2235121
FACT,20170808,40.7,40.7,38.2,38.25,19799
FAIRCHEM,20170808,434,445,429.55,439.15,1290
FCL,20170808,31.5,31.5,29.8,30.55,96746
FCONSUMER,20170808,42.15,42.5,40.3,41.75,4594282
FDC,20170808,179,179.9,174,176.35,35138
FEDDERELEC,20170808,68.85,68.9,67,67.9,38229
FEDERALBNK,20170808,115.4,115.4,112,112.3,9187466
FEL,20170808,37.3,37.3,35.75,36.1,1006216
FELDVR,20170808,32.6,32.6,30.75,31.4,14655
FIEMIND,20170808,882,888.5,880,884.15,29309
FILATEX,20170808,139.2,144.5,136.2,143.35,161579
FINCABLES,20170808,492.65,497,481.05,489.2,39763
FINPIPE,20170808,590,594.5,575,588.25,31719
FLEXITUFF,20170808,90.95,90.95,86.5,86.7,10360
FLFL,20170808,321.7,322.05,313,315.5,138336
FMGOETZE,20170808,535,543.95,523.15,525.2,962
FMNL,20170808,70,72.85,69.15,70.6,13859
FORTIS,20170808,164.75,166.45,158.5,159.8,3504956
FORTUNEFIN,20170808,311,313.95,300,301.3,2449
FOSECOIND,20170808,1372.05,1389,1365,1371.65,150
FRETAIL,20170808,435,461.9,417.25,443.25,2842623
FSL,20170808,35.9,36.15,34.35,34.5,3990838
GABRIEL,20170808,171.15,171.75,162.05,164.45,273478
GAEL,20170808,108.8,113.85,106.2,110.75,127472
GAIL,20170808,381.6,389.5,381.3,386.75,3235669
GAL,20170808,7.7,7.75,7.4,7.45,117389
GAMMNINFRA,20170808,5,5.3,4,5,132586779
GAMMONIND,20170808,9.45,10,9.15,9.45,1188220
GANDHITUBE,20170808,319.9,332.9,317,331.25,12076
GANECOS,20170808,346,346.75,336.15,337.2,9552
GANESHHOUC,20170808,147.75,147.8,139.15,139.85,203607
GANGESSECU,20170808,73.65,74,69.3,69.6,20854
GARDENSILK,20170808,34.6,34.7,32.55,32.85,141249
GARWALLROP,20170808,880.5,904.9,875,900.2,12950
GATI,20170808,119.65,120.6,116.55,117.55,352481
GAYAPROJ,20170808,167.75,167.75,161.5,163.9,66988
GDL,20170808,271.55,273.2,266.05,267.1,51539
GEECEE,20170808,130.4,130.4,126,126.95,7787
GENESYS,20170808,262,263.5,250.4,252.25,78988
GENUSPAPER,20170808,5.85,6.1,5.6,5.7,217840
GENUSPOWER,20170808,47.5,48.9,47.5,48,96047
GEOJITFSL,20170808,113,113.6,108.3,111.7,337276
GEPIL,20170808,701.5,704.35,685,693.45,5813
GESHIP,20170808,385,396.55,385,387.7,66549
GET&D,20170808,378.85,383,371,380.6,76634
GHCL,20170808,241.8,241.8,237,238.25,204324
GICHSGFIN,20170808,513.9,513.9,499.35,504.4,79453
GILLANDERS,20170808,64.1,64.7,62.1,63.7,6274
GILLETTE,20170808,5350,5375,5222.35,5310,3058
GINNIFILA,20170808,54,55.4,51.7,52.25,271142
GIPCL,20170808,132.95,133.8,126,131,131973
GITANJALI,20170808,63,63.2,60.55,60.9,329114
GKWLIMITED,20170808,430,431,429,431,16
GLAXO,20170808,2395,2395,2353.55,2380,5133
GLENMARK,20170808,692.9,693.95,665.65,668.25,677737
GLFL,20170808,3.35,3.35,3.35,3.35,1
GLOBALVECT,20170808,158.5,160.85,153.15,154.7,32473
GLOBOFFS,20170808,36.2,37,34.35,34.9,31978
GLOBUSSPR,20170808,70.4,70.4,68.8,69,45397
GMBREW,20170808,423.95,424,415,416.6,9493
GMDCLTD,20170808,140.75,143.2,138.5,138.95,487491
GMRINFRA,20170808,18.7,18.7,17.55,17.7,25226585
GNA,20170808,275.3,276.5,266,268.85,31089
GNFC,20170808,291.75,293,277.5,279.2,704947
GOACARBON,20170808,289.9,289.9,268.4,270.15,28361
GOCLCORP,20170808,530,530,510.15,514.25,6591
GODFRYPHLP,20170808,1056.9,1061.3,1012,1017.45,102524
GODREJCP,20170808,969.55,969.55,943,946.8,644518
GODREJIND,20170808,636.5,642.95,624.7,629.25,429399
GODREJPROP,20170808,505.6,507,495.5,504.05,93349
GOKEX,20170808,97,97,91.6,92.6,186806
GOKUL,20170808,26,27.85,24.8,27.7,54070
GOKULAGRO,20170808,24.8,25.3,23.3,24.25,17278
GOLDBEES,20170808,2556.3,2564.9,2551.8,2558.75,20808
GOLDIAM,20170808,83.3,83.9,80.55,80.9,19542
GOLDINFRA,20170808,90,96.3,83.45,87.7,521196
GOLDIWIN,20170808,255.4,255.4,252.6,253.9,1081
GOLDSHARE,20170808,2538.95,2538.95,2514,2517.9,1491
GOLDTECH,20170808,11,11,10.8,11,49322
GOODLUCK,20170808,86.9,88.55,86.1,86.45,59535
GPIL,20170808,132.7,138.4,122.1,127.05,631560
GPPL,20170808,142.3,143.5,138.65,140.85,456392
GPTINFRA,20170808,169,177,152.2,154.45,1763925
GRANULES,20170808,132.5,132.75,126,126.75,1100786
GRAPHITE,20170808,242,243.8,227,235.15,1876368
GRASIM,20170808,1113.85,1132.5,1104.8,1108.65,652914
GRAVITA,20170808,105.45,110,102,106.3,894584
GREAVESCOT,20170808,160.25,160.25,156,156.6,110191
GREENLAM,20170808,930,941,900,900,767
GREENPLY,20170808,293,295.5,265.25,273.15,458709
GREENPOWER,20170808,9.05,9.15,8.75,8.9,73867
GRINDWELL,20170808,412.05,415,404,406.9,12510
GROBTEA,20170808,305.5,310,305.5,309.5,30
GRPLTD,20170808,1402,1425,1387,1405,351
GRUH,20170808,507.25,512.95,491,497.35,317085
GSCLCEMENT,20170808,26.85,27.65,26.25,26.45,21866
GSFC,20170808,126.2,127.95,120.7,125.15,3107803
GSKCONS,20170808,5488.95,5786,5440.15,5541.5,19219
GSPL,20170808,185.7,187.8,183.6,185.25,199170
GSS,20170808,20.95,20.95,19.1,20,38330
GTL,20170808,16.25,17.9,15.25,16.85,1119264
GTLINFRA,20170808,7.5,7.75,7.05,7.15,6994024
GTNIND,20170808,19.3,20.6,18.7,19.6,9728
GTNTEX,20170808,25.25,25.85,24.2,24.95,6221
GTPL,20170808,148.2,150,142.6,143.85,109122
GUFICBIO,20170808,74.55,75.5,71.75,73.4,218767
GUJALKALI,20170808,400.1,405,396.25,400.15,93140
GUJAPOLLO,20170808,183,183,179,180.55,9133
GUJFLUORO,20170808,819,825,771.2,781.15,83658
GUJGASLTD,20170808,755.5,808,755.35,774.15,73784
GUJNRECOKE,20170808,1.95,1.95,1.85,1.85,991733
GUJNREDVR,20170808,1.8,1.8,1.8,1.8,25207
GULFOILLUB,20170808,817,820.9,799.05,804.4,11546
GULFPETRO,20170808,88.65,89.5,86.5,87,56777
GULPOLY,20170808,98.7,98.7,94.1,95.15,24056
GVKPIL,20170808,13.55,13.6,12.5,12.7,20609682
HANUNG,20170808,4.3,4.7,4.3,4.5,47947
HARITASEAT,20170808,800.1,825,780.05,790.5,3642
HARRMALAYA,20170808,82.4,82.4,78.05,78.4,62084
HATHWAY,20170808,32.9,32.9,31.25,31.95,127197
HATSUN,20170808,645,645,620,638.4,8468
HAVELLS,20170808,496.4,498.75,481.4,485.15,571107
HBLPOWER,20170808,47.55,47.7,45.7,46.05,225404
HBSTOCK,20170808,25.8,26.9,25.45,26.5,2073
HCC,20170808,39.6,39.9,36.55,36.95,7674724
HCG,20170808,274.25,274.35,268.55,269.8,26741
HCL-INSYS,20170808,47.2,47.3,45.75,45.95,634781
HCLTECH,20170808,882.6,885.4,876.1,882,865948
HDFC,20170808,1729.9,1732.05,1701,1719.9,2915229
HDFCBANK,20170808,1792.1,1797.25,1766.1,1777.9,1008843
HDFCMFGETF,20170808,2620,2629,2610.3,2621,558
HDFCNIFETF,20170808,1022.98,1023.64,1013,1021.1,458
HDIL,20170808,68.2,68.4,53.4,56.4,65274399
HEG,20170808,490,495,475.1,480.5,350599
HEIDELBERG,20170808,125.95,127.15,123.7,124.8,90947
HERCULES,20170808,141.6,143.65,140,140.6,7178
HERITGFOOD,20170808,1305,1321.05,1282.15,1309.55,14205
HEROMOTOCO,20170808,3957,4003.5,3896.05,3913.4,253242
HESTERBIO,20170808,960,972,946,948.6,4067
HEXATRADEX,20170808,32.75,32.75,30.3,30.3,10163
HEXAWARE,20170808,252.7,263.9,252.5,261.4,1856992
HFCL,20170808,18.4,18.8,17.2,17.4,14738802
HGS,20170808,530,532.6,522.05,524.3,12079
HIGHGROUND,20170808,11,11.35,11,11.1,109940
HIKAL,20170808,221,223.7,215.1,216.6,30093
HIL,20170808,1121.95,1127.5,1080,1084.4,17904
HILTON,20170808,48.9,50.5,48,48.7,213273
HIMATSEIDE,20170808,333,336,325.1,328.65,58504
HINDALCO,20170808,233,244.9,232.3,234.9,24897407
HINDCOMPOS,20170808,592.1,597,578,580.45,5542
HINDCOPPER,20170808,62.3,64.55,62,63.8,2829129
HINDMOTORS,20170808,8.35,8.35,7.95,8,256032
HINDNATGLS,20170808,87.95,87.95,86,86,30150
HINDOILEXP,20170808,77.95,78.5,74.25,75.2,441455
HINDPETRO,20170808,452.4,455.5,432.15,436.15,7683762
HINDUJAVEN,20170808,456.8,456.8,445.15,448.45,1219
HINDUNILVR,20170808,1181.7,1209,1181,1191,1329938
HINDZINC,20170808,287.5,292.6,283.35,284.65,2504439
HIRECT,20170808,87.05,89.9,86.05,86.25,1681
HISARMETAL,20170808,50.05,52.8,46.45,48.1,9930
HITECHCORP,20170808,202,204.45,198.05,199.7,4491
HITECHGEAR,20170808,361.45,362.1,349,350.75,10441
HMVL,20170808,270,274.85,268.8,270.5,6223
HNGSNGBEES,20170808,2679.5,2679.5,2500.89,2572.01,30
HOCL,20170808,21.2,21.3,19.4,20.5,69706
HONAUT,20170808,12739,12799.95,12359,12553.4,209
HONDAPOWER,20170808,1524,1524,1408.7,1433.05,11336
HOTELEELA,20170808,23.6,23.65,21.75,21.95,854506
HOVS,20170808,274,274,256,257.75,7098
HPL,20170808,123,123.9,121,121.6,48182
HSCL,20170808,86.4,86.8,82.5,84,821987
HSIL,20170808,372,374.95,357.35,363,42220
HTMEDIA,20170808,87.55,88.35,86,86.65,96094
HUBTOWN,20170808,129,134.7,123,124.35,283723
HUDCO,20170808,84.9,84.9,81.65,81.85,5177438
IBREALEST,20170808,262.7,266.7,244,253.7,25353284
IBULHSGFIN,20170808,1201,1206.75,1170.65,1195.8,1393086
IBVENTURES,20170808,212.7,213.8,197.2,208.7,5535167
ICICIBANK,20170808,299.8,301.55,293.85,295.5,10288608
ICICIPRULI,20170808,437.6,439.15,426.3,433.65,975484
ICIL,20170808,146.45,147.55,140.5,142.15,593149
ICRA,20170808,3872,3956,3857.3,3905.8,268
ICSA,20170808,2.95,3,2.8,2.85,43449
IDBI,20170808,57.1,57.45,55.5,55.75,2974699
IDBIGOLD,20170808,2617,2670,2617,2670,81
IDEA,20170808,94.8,95,91.2,91.65,13411250
IDFC,20170808,58.7,58.8,56.75,56.9,3164313
IDFCBANK,20170808,58.05,58.05,56.5,56.65,4787966
IFBAGRO,20170808,421.55,430,421.55,423.65,5142
IFBIND,20170808,673.9,673.95,663.25,666.85,6151
IFCI,20170808,26.05,26.1,25.1,25.25,4664348
IFGLREFRAC,20170808,254,259,248.1,256.2,9626
IGARASHI,20170808,970,1120,962.45,1024.05,212322
IGL,20170808,1200.15,1232.5,1170.85,1225.1,464506
IGPL,20170808,445,445,430.2,432.65,36012
IIFL,20170808,597.65,612.35,586.05,594.25,131137
IL&FSENGG,20170808,44.9,45,43.1,43.6,73188
IL&FSTRANS,20170808,89.85,90.1,86.1,86.5,320906
IMFA,20170808,553.9,558.4,526.3,530.1,46785
IMPAL,20170808,795,800,790,792.15,848
INDBANK,20170808,16.7,16.95,16.3,16.4,42696
INDHOTEL,20170808,128.2,131.35,126.6,129.95,274075
INDIACEM,20170808,199.1,201,192.05,193.2,2853067
INDIAGLYCO,20170808,196.7,199.75,191.7,193.9,80694
INDIANB,20170808,305,307.2,297.15,300.4,547721
INDIANCARD,20170808,184.1,185.55,181.05,185.05,2478
INDIANHUME,20170808,545.8,545.8,531,533.55,17512
INDIGO,20170808,1290,1316.45,1279,1295.5,657078
INDLMETER,20170808,92.6,92.6,88,89.35,3773
INDNIPPON,20170808,673.35,674.5,656,670.05,4405
INDOCO,20170808,203,203,199.5,200.1,12559
INDORAMA,20170808,31.2,31.2,29.6,29.75,59636
INDOSOLAR,20170808,6.95,7.1,6.8,6.85,155801
INDOTECH,20170808,201,203.75,195.15,196.5,4246
INDOTHAI,20170808,37.1,38.1,34.6,34.95,54304
INDOWIND,20170808,6,6.05,5.6,5.7,90527
INDRAMEDCO,20170808,55.9,55.9,54.6,54.65,69273
INDSWFTLAB,20170808,36,37.25,35.1,35.75,10884
INDSWFTLTD,20170808,8.75,9.1,8.65,8.65,22719
INDTERRAIN,20170808,205,205,202.1,203.2,5829
INDUSINDBK,20170808,1654,1660.95,1632.05,1638.65,717420
INEOSSTYRO,20170808,1018.5,1020,971,974.6,10350
INFIBEAM,20170808,1458.2,1505.75,1451.05,1466.65,1281259
INFINITE,20170808,206.05,208,204.5,205.4,33869
INFRABEES,20170808,347.31,347.31,341.01,343.05,828
INFRATEL,20170808,389,389.8,380,383.6,12856633
INFY,20170808,968.5,970.25,955.05,963.85,3002324
INGERRAND,20170808,832.3,839.35,813.05,815.2,8467
INOXLEISUR,20170808,247.2,254.05,246.1,249,91590
INOXWIND,20170808,139.9,139.9,134.5,135.2,182942
INSECTICID,20170808,765,769.4,718,723.55,44589
INTEGRA,20170808,2.6,2.6,2.6,2.6,1
INTELLECT,20170808,106,108.4,104.5,105.6,326051
INTENTECH,20170808,101.45,102.4,91,91.75,103005
INVENTURE,20170808,12.25,12.5,11.9,12.3,5279
IOB,20170808,24.65,24.75,24.15,24.2,857719
IOC,20170808,431,431,408.4,413.25,5164968
IOLCP,20170808,63.95,64,61.15,61.95,22730
IPAPPM,20170808,307.95,309,297.55,299.15,48165
IPCALAB,20170808,466,470.45,451.1,454.05,35419
IRB,20170808,226.95,226.95,218.2,219.45,1982424
ISFT,20170808,432.1,435.05,422,427.35,17007
ISMTLTD,20170808,11.7,11.95,11.25,11.3,65511
ITC,20170808,280.1,281.4,273.5,274.15,12741118
ITDC,20170808,518.4,528,505.35,510.4,19070
ITDCEM,20170808,154.8,157,153.3,153.9,113335
ITI,20170808,95.7,96,93.5,93.9,586759
IVC,20170808,15.95,16.1,15.4,15.65,424571
IVP,20170808,167,169,165,165.6,3021
IVRCLINFRA,20170808,6.3,6.45,5.8,5.85,3313440
IVZINGOLD,20170808,2669,2669,2576,2577.55,21
IZMO,20170808,55.8,55.85,53.15,53.3,26325
J&KBANK,20170808,81.8,81.8,79.2,79.95,121890
JAGRAN,20170808,181.9,183,175.55,179.95,494446
JAGSNPHARM,20170808,33.9,34.5,33,33.55,8977
JAIBALAJI,20170808,13.7,13.7,12.5,12.65,49515
JAICORPLTD,20170808,82.5,82.8,79,79.2,625886
JAIHINDPRO,20170808,5.65,5.65,5.65,5.65,99
JAMNAAUTO,20170808,266,292.4,265.05,284.05,863290
JAYAGROGN,20170808,532,546,525,529.8,26957
JAYBARMARU,20170808,586.35,590,573.5,575.65,21854
JAYNECOIND,20170808,8.2,8.65,8,8.05,157685
JAYSREETEA,20170808,102.85,104.7,101,101.25,85063
JBCHEPHARM,20170808,307.95,308,297,298.05,132743
JBFIND,20170808,201.25,201.85,167.35,175.3,721478
JBMA,20170808,362.75,365.7,342.25,344.8,100252
JCHAC,20170808,2030,2048.35,2010.05,2030.4,3435
JENSONICOL,20170808,9.3,9.35,8.75,8.9,28198
JETAIRWAYS,20170808,630.15,646,626.1,630.2,2991187
JHS,20170808,71,72.3,70,70.25,206204
JINDALPHOT,20170808,72.3,73,69.05,69.2,4562
JINDALPOLY,20170808,413.35,415.75,405,406.35,99731
JINDALSAW,20170808,96.95,97.1,92.6,93.1,986704
JINDALSTEL,20170808,145.4,148.4,138,139.5,21958214
JINDCOT,20170808,13,13.35,12.7,13,12756
JINDRILL,20170808,168.75,168.75,161.5,163.05,19431
JINDWORLD,20170808,838,848,812,822.8,114790
JISLDVREQS,20170808,65.05,68.15,65.05,65.8,49496
JISLJALEQS,20170808,102,106,100,103.15,6957672
JITFINFRA,20170808,45.4,48.25,45.05,45.4,5274
JKCEMENT,20170808,1025.05,1039.9,1002.1,1033.25,12824
JKLAKSHMI,20170808,449.65,449.65,437.15,440.3,85763
JKPAPER,20170808,95.95,96.3,93.75,95.3,876077
JKTYRE,20170808,167,167.35,160,161.2,1000176
JMA,20170808,225.05,225.05,222.9,223.6,829
JMCPROJECT,20170808,355.7,360.4,349.55,352.7,38035
JMFINANCIL,20170808,123.95,128,120.85,123.4,5010681
JMTAUTOLTD,20170808,4.9,4.95,4.75,4.75,783950
JOCIL,20170808,183.05,183.05,178,179.4,3926
JPASSOCIAT,20170808,29.1,29.4,25.85,26.2,160897238
JPINFRATEC,20170808,21.95,22.35,20.8,20.8,1577616
JPOLYINVST,20170808,64.8,64.8,60,61.1,7279
JPPOWER,20170808,7.5,7.55,6.8,6.85,14498486
JSL,20170808,89.6,89.95,84.05,84.8,720984
JSLHISAR,20170808,162.9,164.4,158.05,160.3,437971
JSWENERGY,20170808,69,72.4,66.75,70.95,16777385
JSWHL,20170808,1898,1900,1807.5,1824.55,4881
JSWSTEEL,20170808,229.35,232.95,225.05,230.85,4253146
JUBILANT,20170808,702,705.8,684,688.1,169371
JUBLFOOD,20170808,1275.2,1345,1255,1330.8,1674075
JUBLINDS,20170808,241.35,243,231.55,234.9,21991
JUNIORBEES,20170808,290,290.2,284.51,285.66,11764
JUSTDIAL,20170808,374,376.4,362.85,365.35,1624431
JVLAGRO,20170808,23,23,21.2,22.1,205388
JYOTHYLAB,20170808,381.05,391.3,380,382.2,47939
JYOTISTRUC,20170808,9.75,9.75,9.75,9.75,109148
KABRAEXTRU,20170808,138,142.8,133.8,135.55,5080
KAJARIACER,20170808,643,654,639.35,642.35,123330
KAKATCEM,20170808,388.8,388.8,372.85,374.8,31087
KALPATPOWR,20170808,349,359.3,345,356,29419
KALYANIFRG,20170808,332.5,339,329.3,330.1,1813
KAMATHOTEL,20170808,63,64,60.15,60.55,206416
KAMDHENU,20170808,131.25,133.2,128,128.9,25424
KANANIIND,20170808,13.85,13.85,12.75,12.8,35497
KANORICHEM,20170808,85,86,76.7,77.9,204545
KANSAINER,20170808,459,459,448.55,453.1,105015
KARMAENG,20170808,37.55,40.65,37,37.8,14433
KARURVYSYA,20170808,140.3,140.8,135,136.75,1316520
KAVVERITEL,20170808,10.8,11.15,10.15,10.65,3114
KAYA,20170808,903,930,885.1,890.95,8136
KCP,20170808,102.95,103.75,100.8,101.2,78862
KCPSUGIND,20170808,32,32,30.7,30.85,352329
KDDL,20170808,195.9,202,188.8,192.45,16274
KEC,20170808,300.8,304,294.05,297.05,624079
KECL,20170808,50.5,52.5,48.15,49.45,884570
KEI,20170808,228,230.45,224.2,224.9,362123
KELLTONTEC,20170808,96.95,99.3,95,95.5,25962
KESARENT,20170808,90.75,90.75,76.05,81.2,131857
KESORAMIND,20170808,137,138.25,135.5,136.3,125308
KEYCORPSER,20170808,62.6,62.6,62.6,62.6,325
KGL,20170808,1.35,1.35,1.3,1.3,316918
KHAITANLTD,20170808,17.65,17.65,17.65,17.65,110
KHANDSE,20170808,15.2,15.2,15.2,15.2,600
KICL,20170808,1766.4,1823.65,1766.4,1820.25,827
KILITCH,20170808,64.8,66,61.6,61.6,9044
KINGFA,20170808,689.05,750,681.25,685.5,8822
KIOCL,20170808,75.05,77.9,75,75,2649
KIRIINDUS,20170808,294.95,303.95,285.95,292.35,251060
KIRLOSBROS,20170808,265.85,270,261.35,267.7,51130
KIRLOSENG,20170808,400.85,401.15,394.9,395.3,13249
KIRLOSIND,20170808,1400,1425,1381,1407,1637
KITEX,20170808,248.9,250.7,245,247.6,57084
KKCL,20170808,1678.6,1680,1636.05,1653.8,16111
KMSUGAR,20170808,25.45,25.45,22.2,22.65,942491
KNRCON,20170808,207.55,210.75,204.25,207.35,20100
KOHINOOR,20170808,71.6,72.25,68.9,69.35,112468
KOKUYOCMLN,20170808,94.05,96.8,92,92.95,81091
KOLTEPATIL,20170808,159.65,162.75,157.5,158.65,44048
KOPRAN,20170808,77.5,78.45,72.5,72.85,353619
KOTAKBANK,20170808,1000,1000,980.1,987.7,1222642
KOTAKBKETF,20170808,253.06,253.06,250.46,251.08,24519
KOTAKGOLD,20170808,252.95,252.95,249.75,251,73537
KOTAKNIFTY,20170808,101.45,101.69,100.28,100.59,126641
KOTAKNV20,20170808,44.5,44.5,44.3,44.5,392
KOTAKPSUBK,20170808,358.2,368.99,348.7,360.33,4366
KOTARISUG,20170808,15,15.55,14.3,14.4,176725
KOTHARIPET,20170808,24.05,24.2,23.3,23.45,17436
KOTHARIPRO,20170808,192.45,192.45,188.1,188.7,2322
KPIT,20170808,123.5,124.65,120.15,120.7,761781
KPRMILL,20170808,772,786,765.1,776.95,14223
KRBL,20170808,472.95,482,464.5,469.55,143875
KREBSBIO,20170808,97.85,102,97.85,99.35,705
KRIDHANINF,20170808,93.5,93.95,86,88.95,1033388
KSBPUMPS,20170808,725,730.6,703.25,705.9,9965
KSCL,20170808,695,704.05,648.5,659,2686558
KSERASERA,20170808,0.15,0.15,0.1,0.15,1169409
KSK,20170808,8,8.05,7.5,7.85,1263510
KSL,20170808,459.9,464.75,452.6,457.35,195352
KTIL,20170808,213,213,203,205.15,19586
KTKBANK,20170808,155,155.25,149.95,150.75,2154136
KWALITY,20170808,140.4,140.4,135,136.15,692833
L&TFH,20170808,176.95,178.7,172.45,175.4,6120329
LAKPRE,20170808,41.8,41.8,40,40.3,3563
LAKSHMIEFL,20170808,37.75,38.85,35.3,35.9,308211
LAKSHVILAS,20170808,176.4,177.55,172.6,174.45,635469
LALPATHLAB,20170808,848.9,856,820,826.05,253921
LAMBODHARA,20170808,64.5,65.25,63,63.15,11591
LAOPALA,20170808,500,502.45,487.5,498.35,7436
LAURUSLABS,20170808,580.05,584,572.1,573.6,28366
LAXMIMACH,20170808,5939.95,5939.95,5850,5895.2,8556
LCCINFOTEC,20170808,0.25,0.25,0.2,0.25,22164
LEEL,20170808,195.5,195.5,189.6,190.6,64029
LFIC,20170808,118.1,118.1,106.9,114.75,4421
LGBBROSLTD,20170808,768,783,733,738.6,40462
LIBERTSHOE,20170808,195.35,197.95,191.5,192.35,91043
LICHSGFIN,20170808,684.25,687.8,673,681.1,2015826
LICNETFGSC,20170808,17.23,17.23,16.6,16.6,2142
LICNETFN50,20170808,102.25,102.25,101.7,101.7,2
LICNETFSEN,20170808,340,340,306.5,306.5,15
LINCOLN,20170808,177.1,177.9,173.55,174.2,25883
LINCPEN,20170808,263.95,264,258.05,259,2162
LINDEINDIA,20170808,431.25,431.3,410.55,414.9,19329
LIQUIDBEES,20170808,999.99,1000.01,999.99,1000,624403
LITL,20170808,1.15,1.15,1.15,1.15,961481
LML,20170808,11.05,11.25,10.8,10.85,244638
LOKESHMACH,20170808,85.15,85.95,80.45,81.4,147470
LOVABLE,20170808,243,243.65,236.3,237.2,36017
LOWVOLIWIN,20170808,76.77,76.77,76.77,76.77,1
LPDC,20170808,3.25,3.3,3.15,3.15,22748
LSIL,20170808,1.75,1.75,1.65,1.65,470207
LT,20170808,1180,1186,1164,1171.2,1531255
LTI,20170808,779,780,770.05,777.05,17131
LTTS,20170808,755.05,762.05,740,742.95,14561
LUMAXIND,20170808,1357,1369.8,1315,1327.75,5939
LUMAXTECH,20170808,510,510,495.05,502.95,10568
LUPIN,20170808,988.8,992.45,970.4,974.5,1097894
LUXIND,20170808,1127,1130.95,1100,1102.2,10946
LYCOS,20170808,7.2,7.4,6.95,7,429884
LYKALABS,20170808,59.3,59.75,56,56.95,91699
LYPSAGEMS,20170808,41,41.6,40.6,40.85,95817
M&M,20170808,1400.05,1416.55,1390.25,1400,852827
M&MFIN,20170808,424.85,435.35,414,425.55,2420788
M100,20170808,19.25,19.25,18.9,19,15868
M50,20170808,95.95,96.9,94.5,94.83,2248
MAANALU,20170808,87,87,79.5,81.65,32928
MADHAV,20170808,62.25,63,61.25,61.4,5865
MADHUCON,20170808,31.8,32.2,30.65,31.2,112400
MADRASFERT,20170808,21.8,21.9,20.9,21,23937
MAGADSUGAR,20170808,293.4,297.35,269.05,271.75,67848
MAGMA,20170808,175.9,181.55,169.3,173.75,215845
MAGNUM,20170808,11.05,11.05,11.05,11.05,10823
MAHABANK,20170808,28,28,26.9,27.05,137884
MAHASTEEL,20170808,77.85,90.3,77.85,83.5,1276155
MAHINDCIE,20170808,251,251.95,241.1,243.35,105474
MAHLIFE,20170808,429.45,430.7,418.1,422.15,31258
MAHSCOOTER,20170808,2410,2449.8,2382.4,2424.4,7658
MAHSEAMLES,20170808,410,410.05,398.05,400.05,22007
MAITHANALL,20170808,482.8,484,467.05,470.55,48924
MAJESCO,20170808,363.3,368.45,351,362.6,179367
MALUPAPER,20170808,24.6,24.6,23.5,23.9,7365
MALWACOTT,20170808,7.2,7.2,7.2,7.2,15
MANAKALUCO,20170808,6.2,6.5,6.05,6.05,23499
MANAKCOAT,20170808,10.95,11,10.5,10.7,13507
MANAKINDST,20170808,30.45,33.1,30.4,30.7,11222
MANAKSIA,20170808,78,79.5,77.6,78.05,25094
MANAKSTEEL,20170808,21.8,22.35,21.15,22,14280
MANALIPETC,20170808,35.7,36,34.95,35,161599
MANAPPURAM,20170808,106.95,107.05,103.4,104.35,4425570
MANDHANA,20170808,8.35,8.55,8,8.55,679898
MANGALAM,20170808,155.6,159,154.55,155.35,24389
MANGCHEFER,20170808,68.7,68.75,67.3,67.85,16962
MANGLMCEM,20170808,378.85,381.7,366.4,375.55,54802
MANGTIMBER,20170808,33.7,33.7,30.55,31,435053
MANINDS,20170808,89.2,90.8,85.1,86.2,932199
MANINFRA,20170808,67.5,68.3,64.8,65.15,788773
MANPASAND,20170808,786,793.85,770,773.55,46610
MANUGRAPH,20170808,51,51,47.5,48.6,9670
MARALOVER,20170808,41.35,41.35,39.35,39.85,17501
MARATHON,20170808,312.1,313.65,307.5,308.35,2513
MARICO,20170808,333,337.85,328.3,333.95,2835258
MARKSANS,20170808,41.5,42.25,39.75,39.95,1399914
MARUTI,20170808,7849,7885,7736.9,7755.9,319951
MASTEK,20170808,271.5,273.9,255.1,257.15,504890
MAWANASUG,20170808,99.5,103.8,89.65,96.1,3434191
MAXINDIA,20170808,146.75,148.4,145.1,147.6,67492
MAXVIL,20170808,89.1,89.15,85.1,86.2,223164
MAYURUNIQ,20170808,368.95,368.95,346.55,348.15,14569
MAZDA,20170808,390.1,398,384.05,384.9,8360
MBECL,20170808,65.9,68.8,63.1,63.55,175368
MBLINFRA,20170808,24.4,24.45,21.2,22.25,1155867
MCDHOLDING,20170808,40.85,41.4,39.5,39.75,71975
MCDOWELL-N,20170808,2576.4,2601.95,2540,2548.2,250284
MCLEODRUSS,20170808,182,182.6,179,180.95,389173
MCX,20170808,1117,1133,1111.7,1118.3,239421
MEGASOFT,20170808,15.9,16.1,14.65,15.05,124325
MEGH,20170808,52,55.7,48.5,53.75,7129766
MENONBE,20170808,84.65,84.65,79,79.5,39947
MEP,20170808,123.8,125.25,115.5,118.5,2301279
MERCATOR,20170808,41.55,41.8,40.25,41.25,945747
MERCK,20170808,1229,1258,1205,1226.05,37396
METALFORGE,20170808,34.3,35.6,32.1,32.85,68736
METKORE,20170808,4.45,4.7,3.9,4.7,874460
MFSL,20170808,607,617.15,595.2,600,323007
MGL,20170808,1046,1066.95,1013.45,1062.15,498531
MHRIL,20170808,387,388.9,376.05,378.9,28921
MIC,20170808,8.2,8.75,7.9,7.95,1034253
MIDCAPIWIN,20170808,69.37,69.37,68.54,68.58,2581
MINDACORP,20170808,107.9,109.35,105.3,105.8,85416
MINDAIND,20170808,753,778,753,774.6,68336
MINDTECK,20170808,76.25,76.75,71.15,72.15,24092
MINDTREE,20170808,482,483.35,468.9,473.65,275869
MIRCELECTR,20170808,16.65,16.8,15.45,15.65,791608
MIRZAINT,20170808,160,160.45,154,155.3,450641
MMFL,20170808,599.7,604.2,586,596.1,3073
MMTC,20170808,58.3,59.75,57.35,57.8,584148
MOHITIND,20170808,61.25,61.25,59,59.85,255193
MOHOTAMILL,20170808,163,163.55,155.5,157.1,12192
MOIL,20170808,348.9,349.5,338.15,341.05,110854
MOLDTECH,20170808,50.05,51.45,49.75,50.05,6472
MOLDTKPAC,20170808,277.15,284.4,273.1,280.35,36277
MONNETISPA,20170808,32.45,32.45,30.45,30.85,196350
MONSANTO,20170808,2673.9,2699.85,2646,2683.2,4169
MONTECARLO,20170808,487.75,488.4,475.3,479.15,9986
MORARJEE,20170808,55.4,55.4,51.5,52.1,65175
MOREPENLAB,20170808,17.1,18.6,17.05,17.1,733550
MOSERBAER,20170808,5.1,5.2,4.9,4.95,449017
MOTHERSUMI,20170808,341.4,343.6,333.5,336.65,1695415
MOTILALOFS,20170808,1093.8,1105.5,1068,1080.3,89796
MOTOGENFIN,20170808,26.95,26.95,26.95,26.95,20
MPHASIS,20170808,597,605.7,525.5,581.5,150935
MPSLTD,20170808,576.65,577.1,572.95,573.1,12802
MRF,20170808,67900,68500,66601,66722.25,11981
MRO-TEK,20170808,59.85,61,55.85,60.15,23580
MRPL,20170808,132.85,141.2,132.45,139,7887620
MSPL,20170808,20.15,20.35,18.45,18.45,142753
MTEDUCARE,20170808,67.1,68.25,64.9,65.2,66368
MTNL,20170808,19.55,19.55,18.8,18.9,654938
MUKANDENGG,20170808,54.9,54.9,49.1,50.5,34569
MUKANDLTD,20170808,86.2,88.45,83,83.75,133754
MUKTAARTS,20170808,95.6,95.75,92.6,93.1,80418
MUNJALAU,20170808,68.05,68.65,66.6,67.05,70587
MUNJALSHOW,20170808,224,225,218.55,223.15,38281
MURUDCERA,20170808,40.45,40.45,38.3,38.65,53752
MUTHOOTCAP,20170808,520,534.4,513.05,525.35,8345
MUTHOOTFIN,20170808,480,489,462.45,479.6,2443765
N100,20170808,436,440.99,429,429.04,1601
NAGAAGRI,20170808,35.6,36.1,34.35,35.15,49750
NAGAFERT,20170808,16.2,16.3,15.2,15.35,545942
NAGAROIL,20170808,4,4.05,3.85,3.9,366184
NAGREEKCAP,20170808,16.75,16.8,16.75,16.8,250
NAGREEKEXP,20170808,29.55,30,29,29.35,2654
NAHARCAP,20170808,110.05,111.95,108.05,108.2,3867
NAHARINDUS,20170808,109.5,109.5,105.25,106,36813
NAHARPOLY,20170808,55.7,56.5,54.15,56.3,9784
NAHARSPING,20170808,123.45,123.45,119.5,120.1,19407
NAKODA,20170808,0.35,0.35,0.3,0.35,204947
NATCOPHARM,20170808,967.7,969,915.1,923.65,254741
NATHBIOGEN,20170808,404.9,406.4,368.65,378.3,172088
NATIONALUM,20170808,70.5,73.3,69.5,69.9,7837580
NATNLSTEEL,20170808,27.9,27.9,26.5,26.75,16102
NAUKRI,20170808,1035,1046,1022.45,1040.6,15471
NAVINFLUOR,20170808,745.6,745.7,710.9,724.6,57358
NAVKARCORP,20170808,195.1,195.1,187.2,188.05,36108
NAVNETEDUL,20170808,162.6,163.6,159,161.6,26548
NBCC,20170808,213.7,214.5,211,212.5,856301
NBIFIN,20170808,3700,3700,3500,3541.05,25
NBVENTURES,20170808,134,134.85,128.65,129.2,209806
NCC,20170808,90.75,91.75,88.1,89.2,7682512
NCLIND,20170808,213,221,207,209.45,88455
NDGL,20170808,624.95,624.95,610.25,610.25,115
NDL,20170808,150,150.1,143,144.6,62977
NDTV,20170808,41.6,41.8,40.5,40.95,38608
NECCLTD,20170808,44.95,45.1,44.25,44.55,139290
NECLIFE,20170808,29.25,29.55,28.65,28.85,130732
NELCAST,20170808,70.4,71.3,66.85,67.8,87661
NELCO,20170808,101.5,101.7,97.55,98.2,170675
NESCO,20170808,2430,2449,2391.05,2412,1422
NESTLEIND,20170808,6730,6750.1,6647.2,6681.55,27550
NETWORK18,20170808,53.5,54.7,53,53.2,422197
NEULANDLAB,20170808,1399,1399.1,1356.35,1389.75,4904
NEXTMEDIA,20170808,21,21,19.25,19.55,61804
NFL,20170808,70,70.5,68.05,68.5,797041
NH,20170808,304,305.35,299.1,300.05,189461
NHPC,20170808,31.15,31.4,30.65,31.25,6212872
NIBL,20170808,32,32,29.6,30,22938
NIF100IWIN,20170808,108.93,109.03,108.16,108.58,368
NIFTYBEES,20170808,1038,1038,1024.01,1029.12,33072
NIFTYIWIN,20170808,103,103.15,102,102.24,26657
NIITLTD,20170808,91.4,91.7,87.8,88.2,454482
NIITTECH,20170808,500,504.55,486.6,489.2,243121
NILAINFRA,20170808,18.2,18.35,17.35,17.75,467439
NILKAMAL,20170808,1754.55,1792.7,1650.55,1680.2,108677
NIPPOBATRY,20170808,886,888.75,875,875.65,558
NITCO,20170808,69.85,69.85,66,66.25,91751
NITESHEST,20170808,9.05,9.2,8.5,8.7,320309
NITINFIRE,20170808,5.55,5.8,5.5,5.5,1143220
NITINSPIN,20170808,123.1,125.5,118.5,119.1,129322
NLCINDIA,20170808,100.35,100.45,98.2,98.6,163109
NMDC,20170808,126.55,128.6,124.95,127.65,4380825
NOCIL,20170808,142.55,143.5,135.55,136.3,952127
NOIDATOLL,20170808,9.25,9.5,8.9,8.95,130977
NORBTEAEXP,20170808,5.65,5.65,5.65,5.65,110
NRAIL,20170808,285.05,290,280,283,19051
NRBBEARING,20170808,117,117.2,114.3,114.75,53839
NSIL,20170808,1007.05,1029,1005,1013.2,199
NTL,20170808,4.5,4.5,4.1,4.25,34913
NTPC,20170808,172.3,173.65,169.4,171.15,3757008
NUCLEUS,20170808,282.8,286.85,275.65,280.15,12070
NV20IWIN,20170808,44.3,44.3,44.05,44.05,3060
OBEROIRLTY,20170808,385.95,387.9,373.2,376.25,104564
OCCL,20170808,1226.65,1226.65,1181,1186.65,2753
OCL,20170808,1240.9,1252,1208.95,1217.35,6339
OFSS,20170808,3605.7,3620,3530.9,3568.6,17425
OIL,20170808,287,288.2,281.05,282.35,392815
OILCOUNTUB,20170808,45.8,46.7,44.6,44.7,16172
OISL,20170808,4.5,4.5,4.05,4.2,167647
OMAXAUTO,20170808,78,78,68.55,70.85,58387
OMAXE,20170808,204.5,204.8,201.8,202.25,530648
OMKARCHEM,20170808,86.1,86.65,81.4,82.1,110095
OMMETALS,20170808,62,62.6,58.1,60.05,291133
ONELIFECAP,20170808,25.55,29,25.55,26.6,162499
ONGC,20170808,165.95,166.3,162.5,164,5981069
ONMOBILE,20170808,63.65,65.5,60.6,61.3,203116
ONWARDTEC,20170808,103,105.1,97.1,99.2,125310
OPTIEMUS,20170808,67.95,67.95,57,57.05,8159
OPTOCIRCUI,20170808,9.1,9.2,7.95,8.35,1728447
ORBTEXP,20170808,146.1,148.3,141.9,142.15,7056
ORCHIDPHAR,20170808,27,27.3,25.9,26,245668
ORICONENT,20170808,60.5,64.3,60.5,61.05,1856314
ORIENTABRA,20170808,30.5,30.5,29.5,29.85,19605
ORIENTALTL,20170808,11,11,10.5,10.65,9298
ORIENTBANK,20170808,140.6,140.85,135.75,136.45,2058099
ORIENTBELL,20170808,252.95,252.95,233.65,238.65,50450
ORIENTCEM,20170808,154.9,159.9,153.75,155.15,347138
ORIENTHOT,20170808,36.3,36.5,34.5,34.75,36824
ORIENTLTD,20170808,81,81.05,80.15,80.65,247
ORIENTPPR,20170808,98,99.45,95.6,96.65,228173
ORIENTREF,20170808,143,143.4,135,137.35,59022
ORISSAMINE,20170808,1859.9,1865,1800,1807.7,4540
ORTEL,20170808,36.2,36.6,34.75,34.75,48519
ORTINLABSS,20170808,17.3,17.3,16.2,16.95,10806
PAGEIND,20170808,16524.95,16524.95,16205,16244.15,8025
PALASHSECU,20170808,66,66.2,62.85,63.35,49930
PALREDTEC,20170808,103.4,103.4,97,98.65,6491
PANACEABIO,20170808,140.05,146.95,137.15,145.1,86177
PANAMAPET,20170808,194.3,194.3,182.85,190.8,45116
PANORAMUNI,20170808,9,9.1,8.75,8.85,20401
PAPERPROD,20170808,245.05,245.05,238.25,242.35,13591
PARABDRUGS,20170808,7.5,7.55,7.2,7.25,39761
PARACABLES,20170808,7.2,7.2,6.7,6.8,136949
PARAGMILK,20170808,251,254,245.4,248.25,158780
PATELENG,20170808,81.1,81.75,78.5,78.8,144718
PATINTLOG,20170808,84,85,81.6,82,25567
PATSPINLTD,20170808,25.7,25.75,23.5,24.4,47097
PBAINFRA,20170808,20.4,20.4,18.5,19.1,18813
PCJEWELLER,20170808,272.9,295.5,270.35,291.35,6184168
PDMJEPAPER,20170808,27.3,28,26.4,27,21891
PDPL,20170808,22.15,22.5,20.8,20.95,15771
PDSMFL,20170808,247,248,245,245.95,1738
PDUMJEIND,20170808,13.4,13.4,11.5,11.55,40753
PDUMJEPULP,20170808,22.65,22.95,22.05,22.55,15128
PEARLPOLY,20170808,34.2,34.2,33.45,33.45,1712
PEL,20170808,2969.8,2981.4,2910,2919.15,97918
PENIND,20170808,54.5,55.8,52.6,52.8,248240
PENINLAND,20170808,20.1,20.25,19,19.1,370909
PENPEBS,20170808,122.4,122.4,114.95,116.8,15789
PERSISTENT,20170808,620,624.05,610.55,615.55,68090
PETRONENGG,20170808,135.8,135.8,126.3,130.25,3874
PETRONET,20170808,214,217.4,207.5,211.35,5412245
PFC,20170808,138.2,139.65,133.25,135.65,7920726
PFIZER,20170808,1815,1822,1778.1,1808.95,13766
PFOCUS,20170808,115.85,124,109.2,113.15,130773
PFS,20170808,41.25,41.25,40,40.1,1088914
PGEL,20170808,337.65,340.15,329,330.75,17858
PGHH,20170808,8099,8111.35,8016.3,8087.05,463
PGIL,20170808,161.8,163,156,157.15,8267
PHILIPCARB,20170808,663.1,667.5,635,639.65,360742
PHOENIXLL,20170808,213.2,216.2,211.75,213.75,12718
PHOENIXLTD,20170808,495,518.75,482.4,511.6,40603
PIDILITIND,20170808,814.8,814.8,796.3,810.3,316684
PIIND,20170808,752,763.7,738,746.7,137927
PILANIINVS,20170808,2360,2475,2360,2436.4,1808
PILITA,20170808,13.1,13.8,13,13.2,22648
PIONDIST,20170808,220,239,220,228.65,11950
PIONEEREMB,20170808,42.7,43,41.8,41.9,33792
PIRPHYTO,20170808,52.3,54,51.8,51.8,13317
PITTILAM,20170808,53.95,54,50.9,52,24959
PKTEA,20170808,142.55,147.9,142.55,145,1027
PLASTIBLEN,20170808,268,268,258,259,8057
PNB,20170808,153,153,145.5,148.8,11529949
PNBGILTS,20170808,55,55,53.25,53.9,545709
PNBHOUSING,20170808,1560,1574.9,1504,1555.45,280169
PNC,20170808,20,21.1,19.2,20.05,8380
PNCINFRA,20170808,140,140.85,135.15,139.65,148866
POCHIRAJU,20170808,4.95,4.95,4.85,4.85,7000
PODDARHOUS,20170808,980.1,1078,980.1,996.5,2895
PODDARMENT,20170808,280.75,280.75,275,275.25,1701
POKARNA,20170808,1315,1323,1280,1294.25,3679
POLARIS,20170808,238.1,238.85,221,229.9,136754
POLYMED,20170808,218.1,225,216,223.45,18025
POLYPLEX,20170808,463,468.95,461.1,464.75,6142
PONNIERODE,20170808,181.15,183.7,176.1,179.3,3683
POWERGRID,20170808,226.5,226.6,221.45,222.9,1816691
POWERMECH,20170808,586,586.1,571.35,573.4,2256
PPAP,20170808,354.45,357.95,347.3,350.45,14508
PRABHAT,20170808,136.2,139.9,135.5,136.9,330718
PRADIP,20170808,1.85,2,1.8,1.9,36073
PRAENG,20170808,9.8,9.8,9.1,9.1,156257
PRAJIND,20170808,75.8,76.3,74.15,74.3,171205
PRAKASHCON,20170808,4,4.15,3.9,3.9,505128
PRAKASHSTL,20170808,0.5,0.55,0.5,0.5,320785
PRATIBHA,20170808,9.3,9.65,9.05,9.2,1098062
PRECAM,20170808,128,128.5,121.7,122.05,32257
PRECOT,20170808,75,76.5,73.1,75.3,2396
PRECWIRE,20170808,147,148.7,139.15,142.5,13945
PREMEXPLN,20170808,467.75,479.45,463,465.5,3327
PREMIER,20170808,30.8,32,30.8,31.5,43365
PREMIERPOL,20170808,30.6,31.8,28.05,30.35,526
PRESSMN,20170808,66.5,67.9,64.5,64.9,19633
PRESTIGE,20170808,265.7,271.95,262,263.9,71494
PRICOLLTD,20170808,86,87.7,84.1,87,194138
PRIMESECU,20170808,38.9,38.9,36.95,37.1,42556
PRISMCEM,20170808,119.25,122.75,115.9,121.05,775251
PROVOGE,20170808,4.4,4.4,4.05,4.1,100367
PROZONINTU,20170808,41.9,41.9,40,40.05,133919
PSB,20170808,52.2,52.75,51,51.25,80640
PSL,20170808,4.9,5,4.6,4.6,140205
PSPPROJECT,20170808,336,348.9,325,333.75,148604
PSUBNKBEES,20170808,409.75,409.75,396.16,396.16,320
PTC,20170808,124.15,124.15,117,118.65,2539639
PTL,20170808,43.75,43.85,38.65,41.75,38645
PUNJABCHEM,20170808,374,377,365.1,371.85,13471
PUNJLLOYD,20170808,21.5,21.65,20.4,20.5,1967754
PURVA,20170808,77.15,77.8,73.4,74.2,186644
PVP,20170808,5.15,5.2,5,5.1,240618
PVR,20170808,1437.2,1445,1383.6,1409.65,293605
QGOLDHALF,20170808,1279,1284.85,1270.15,1274.9,274
QUESS,20170808,896,900,890.4,897.8,18189
QUICKHEAL,20170808,212.6,213.85,208.2,209.25,49663
QUINTEGRA,20170808,2,2,2,2,716
RADAAN,20170808,1.4,1.4,1.35,1.35,1285
RADICO,20170808,154.8,155,146.9,147.7,978200
RADIOCITY,20170808,353,355,348.4,353.5,72071
RAIN,20170808,133.2,136.3,130.05,132.8,2557861
RAINBOWPAP,20170808,4.55,4.55,4.15,4.25,179747
RAJESHEXPO,20170808,739.9,743.45,733.55,738.3,232250
RAJOIL,20170808,1.45,1.45,1.35,1.35,125905
RAJRAYON,20170808,0.2,0.25,0.15,0.2,80230
RAJSREESUG,20170808,61.9,61.95,56.3,56.6,147993
RAJTV,20170808,62.8,63.2,61.5,62.45,5797
RALLIS,20170808,241.55,245,239,239.6,98336
RAMANEWS,20170808,21.95,21.95,20.75,21,33294
RAMASTEEL,20170808,134.45,135.5,126,130.85,122468
RAMCOCEM,20170808,694.7,699.45,681.5,687.3,133540
RAMCOIND,20170808,226.6,238.9,224.75,237.75,395894
RAMCOSYS,20170808,389.85,395.1,375.7,380.7,44817
RAMKY,20170808,96.3,97.5,91.05,92.15,155280
RAMSARUP,20170808,1.85,1.85,1.85,1.85,15054
RANASUG,20170808,9.2,9.2,8.65,8.7,1216005
RANEENGINE,20170808,615,618.9,588,592.6,4000
RANEHOLDIN,20170808,1678.15,1678.15,1578.3,1597.85,5879
RATNAMANI,20170808,843.95,849,826.85,832.2,8319
RAYMOND,20170808,778,784.65,764.6,775.8,427828
RBL,20170808,1287.8,1295.95,1246.05,1271.95,7680
RBLBANK,20170808,521.85,522,506.2,511.8,954207
RCF,20170808,102,103.15,97.55,98.4,7877471
RCOM,20170808,24.05,24.1,22.65,22.9,13995098
RDEL,20170808,58.6,59.25,56.3,56.5,1331219
RECLTD,20170808,183.15,184,177.95,179.05,7613532
REDINGTON,20170808,143.25,146,138.35,142.95,406087
REFEX,20170808,15.1,15.1,13.7,13.85,34674
REGENCERAM,20170808,5.85,5.85,5.85,5.85,3
RELAXO,20170808,490,511.8,483.7,497.75,116341
RELCAPITAL,20170808,780,797.6,763.5,786.05,7306516
RELCNX100,20170808,105.81,106.7,105.81,106.55,115
RELCONS,20170808,46.96,46.96,46.6,46.61,2510
RELDIVOPP,20170808,27.18,27.18,27.18,27.18,14
RELIANCE,20170808,1618,1621.05,1586.8,1602.55,2505568
RELIGARE,20170808,103.8,103.8,99.2,99.95,207259
RELINFRA,20170808,542,545.9,520.6,528.3,2040973
REMSONSIND,20170808,80,81,75.15,75.55,3766
RENUKA,20170808,19.05,19.15,18.5,18.6,6208375
REPCOHOME,20170808,704,710,685,691.25,294881
REPRO,20170808,524.85,524.85,510.1,514,8669
RESPONIND,20170808,70.9,70.9,67.15,68.05,95932
REVATHI,20170808,715.05,735,711,726.75,292
RICOAUTO,20170808,76.75,78.2,72.6,73.75,906862
RIIL,20170808,442.5,449.85,433.05,436.05,196162
RJL,20170808,189.6,193.95,189.3,191.85,21483
RKDL,20170808,9.15,9.4,8.7,8.9,22897
RKFORGE,20170808,550.6,564,541,553.15,16523
RMCL,20170808,31.75,31.75,28,28.45,356836
RML,20170808,523.7,536.9,516.25,521.5,7669
ROHLTD,20170808,115.95,116,112.5,112.7,23528
ROLLT,20170808,5.15,5.15,4.75,4.75,171242
ROLTA,20170808,56.95,56.95,55,55.15,324086
ROSSELLIND,20170808,102.05,102.05,98.15,99.75,6137
RPGLIFE,20170808,322.6,326.45,315,317.65,33021
RPOWER,20170808,43,43,41.45,41.8,2513948
RPPINFRA,20170808,256,267.6,251.4,261.15,207601
RRSLGETF,20170808,17.43,17.43,17.43,17.43,20
RSSOFTWARE,20170808,70.75,71.2,66,68.05,103420
RSWM,20170808,387.9,393.05,378.75,381.15,19332
RSYSTEMS,20170808,41.8,41.8,39.15,39.45,18321
RTNINFRA,20170808,5.65,5.7,5.6,5.6,1119964
RTNPOWER,20170808,6.55,6.6,6.2,6.25,3021609
RUBYMILLS,20170808,342.5,348.5,324,326.55,22609
RUCHINFRA,20170808,3,3,3,3,85
RUCHIRA,20170808,147,163.3,143.85,154.3,339898
RUCHISOYA,20170808,23.35,23.35,22.15,22.25,361040
RUPA,20170808,474.3,476.5,459,460.6,46912
RUSHIL,20170808,823.9,823.9,785,798.2,5417
SABEVENTS,20170808,45.5,48.85,44,45.5,10106
SABTN,20170808,228.25,228.35,215,223.7,29052
SADBHAV,20170808,286.6,290.9,286,287.65,52239
SADBHIN,20170808,102,103.9,100.9,102.95,4433
SAGCEM,20170808,827.2,837.95,805.5,830.55,4263
SAIL,20170808,62.95,64.8,62.75,62.95,12125094
SAKHTISUG,20170808,31,31,29,29.3,326381
SAKSOFT,20170808,225.9,225.9,210,213.3,10695
SAKUMA,20170808,106.3,109.5,104.75,105.8,53987
SALASAR,20170808,251.8,253.75,221,229.4,384836
SALONA,20170808,60.8,60.8,56.4,59,14
SALORAINTL,20170808,52.45,52.75,50.85,51.75,10547
SALSTEEL,20170808,7.6,7.6,6.85,7.1,32767
SALZERELEC,20170808,194.75,194.75,190.5,191.8,17212
SAMBHAAV,20170808,12.25,13.3,12,12.4,786911
SANDESH,20170808,886,886,855.6,858.55,599
SANGAMIND,20170808,265.5,265.5,260,260.25,2305
SANGHIIND,20170808,93.45,93.85,88.6,89.3,387290
SANGHVIFOR,20170808,39.7,39.9,38.4,39.05,6807
SANGHVIMOV,20170808,238,238.25,232,232.45,27248
SANOFI,20170808,4348.4,4348.4,4201.3,4217.85,2144
SANWARIA,20170808,7.4,7.5,7.05,7.05,4162442
SARDAEN,20170808,354.9,364,334.1,343.75,963403
SAREGAMA,20170808,414,418,366.1,379.1,174966
SARLAPOLY,20170808,48.35,48.45,46.8,47.15,156769
SASKEN,20170808,485.55,489.2,471,475.85,31305
SASTASUNDR,20170808,90,90,84.75,84.75,4892
SATHAISPAT,20170808,43.35,43.35,41.05,41.85,27646
SATIN,20170808,295,299,290.1,291.4,57567
SBIN,20170808,311,311.8,301.2,303.65,13578680
SCHAEFFLER,20170808,4350,4389,4266.55,4357,839
SCHAND,20170808,495.75,498,486,493.2,33637
SCHNEIDER,20170808,129.25,129.3,125,126.6,106010
SCI,20170808,89.5,90.45,86,88.35,1127761
SDBL,20170808,142.05,143.1,136.3,142.2,31473
SEAMECLTD,20170808,182,185.45,171.15,174.85,42782
SEINV,20170808,180.85,180.85,171.35,173,1470
SELAN,20170808,159.45,169.7,156.6,163.85,258538
SELMCL,20170808,3.15,3.2,3,3.05,297659
SENSEXIWIN,20170808,350,391.05,332.35,332.49,1507
SEPOWER,20170808,8.9,9,8.3,8.4,9355
SEQUENT,20170808,121.85,122.35,119,119.7,32706
SERVALL,20170808,1.75,1.75,1.65,1.65,155692
SESHAPAPER,20170808,705,710,695.1,699.15,1567
SETCO,20170808,39.3,39.5,37.8,38,273263
SETFGOLD,20170808,2615,2624.95,2614.6,2614.9,916
SETFNIF50,20170808,102.14,102.25,101,101.24,13670
SETFNIFBK,20170808,254,255.04,250.92,251.42,349
SETFNN50,20170808,294.6,295.35,289.4,290.98,627
SEZAL,20170808,4.95,4.95,4.95,4.95,50
SFL,20170808,1267.1,1270,1226.05,1257.35,3527
SGL,20170808,17,17,16.5,16.7,27882
SHAHALLOYS,20170808,20.05,20.5,19.25,19.45,49222
SHAKTIPUMP,20170808,497.05,510.7,482,502.35,368645
SHALPAINTS,20170808,217.6,222.7,210.05,215.7,74793
SHANKARA,20170808,1089.7,1095,1042,1082.4,151265
SHANTIGEAR,20170808,137.35,139.15,132.1,133.3,24795
SHARDACROP,20170808,459.75,459.75,448.15,450.1,10015
SHARDAMOTR,20170808,2804.9,2809.35,2676.2,2695.05,1037
SHARIABEES,20170808,232,240,232,240,20
SHARONBIO,20170808,6.4,6.85,6,6.1,176368
SHEMAROO,20170808,361.25,363.9,357.9,362.35,5841
SHILPAMED,20170808,643.35,643.4,630.05,633.75,24154
SHILPI,20170808,28.6,29.5,28.5,28.5,181463
SHIRPUR-G,20170808,148,148,133.5,142.1,56088
SHIVAMAUTO,20170808,69.7,69.7,67.15,67.35,124768
SHIVTEX,20170808,363.2,370.2,354.8,364.05,3806
SHK,20170808,268.85,268.85,256.95,259.6,60367
SHOPERSTOP,20170808,357.95,357.95,351,353.3,8433
SHREECEM,20170808,18163.5,18196.85,17427.85,17767.65,28680
SHREEPUSHK,20170808,214.1,216.9,208.8,210.35,70235
SHREERAMA,20170808,14.5,15.15,14.3,15.15,7640
SHREYANIND,20170808,165,167.65,153.1,155.75,37385
SHREYAS,20170808,335.65,345.25,328.3,331.3,27217
SHRIPISTON,20170808,2145.6,2147.85,2100,2147.85,312
SHRIRAMCIT,20170808,2150,2200,2100.4,2128.85,97279
SHRIRAMEPC,20170808,22.75,22.75,22.2,22.25,61878
SHYAMCENT,20170808,9.35,9.35,8.8,9,26429
SICAGEN,20170808,37.45,37.95,36.3,36.5,46607
SICAL,20170808,260,263,254.2,255.75,21939
SIEMENS,20170808,1359,1367.95,1340,1344.45,98766
SIL,20170808,23.55,24,23.5,23.5,17209
SILINV,20170808,171.85,174.35,171,171,1442
SIMBHALS,20170808,35.05,35.95,31.7,32.8,148358
SIMPLEX,20170808,49.2,50.4,47.05,47.05,25207
SIMPLEXINF,20170808,472,475,456,462.4,10794
SINTEX,20170808,36.8,37.45,31.1,31.75,58120356
SITASHREE,20170808,4.3,4.6,4.2,4.35,41935
SITINET,20170808,25.7,25.7,24.75,25.45,301841
SIYSIL,20170808,2097.95,2097.95,2020.1,2033.3,3695
SJVN,20170808,33.25,33.25,32.9,32.95,250483
SKFINDIA,20170808,1567.05,1579.65,1535,1552.45,3374
SKIL,20170808,32.2,32.75,31.2,31.2,344328
SKIPPER,20170808,219.15,222.7,213.25,216.25,55855
SKMEGGPROD,20170808,68.8,70,68.15,68.5,14662
SMARTLINK,20170808,94.7,94.7,91.5,92.05,14419
SMLISUZU,20170808,1010,1010,985,995,18521
SMPL,20170808,2,2,1.85,1.9,99576
SMSPHARMA,20170808,75.5,76.1,72,75,33291
SNOWMAN,20170808,57.2,57.2,55,55.2,232330
SOBHA,20170808,387.1,387.6,373,378.4,772857
SOLARINDS,20170808,895,899.9,876,885.25,8686
SOMANYCERA,20170808,757.3,763,749.95,756.65,21526
SOMATEX,20170808,13.1,13.4,12.3,12.35,21192
SOMICONVEY,20170808,48.9,48.9,46,47.1,11671
SONASTEER,20170808,115.8,117.8,110.9,111.85,158506
SONATSOFTW,20170808,156.1,158.3,153.7,156.3,157907
SORILHOLD,20170808,36.3,36.35,34.5,34.85,130673
SORILINFRA,20170808,108.15,109.45,102.9,103.85,68474
SOTL,20170808,1149.8,1169.5,1135,1160.95,2479
SOUTHBANK,20170808,29.3,29.35,28.35,28.55,7615591
SPAL,20170808,438.9,442,427.2,439.5,6936
SPARC,20170808,382.1,382.1,357.5,368.1,677305
SPECIALITY,20170808,120.2,127.25,115.2,124.65,1010170
SPENTEX,20170808,4.35,4.75,4.2,4.2,140452
SPHEREGSL,20170808,55,55,51,52,22285
SPIC,20170808,27,27,26.15,26.55,315463
SPICEMOBI,20170808,20.1,20.3,19.5,19.55,29781
SPLIL,20170808,23.15,23.15,20.1,20.7,5289
SPMLINFRA,20170808,166,171.75,162.3,163.8,71293
SPTL,20170808,130,136.5,123.5,123.5,19106882
SPYL,20170808,0.25,0.25,0.2,0.25,846676
SREEL,20170808,157.65,159.6,157,157,2074
SREINFRA,20170808,120.75,121.2,114.65,115.7,1798052
SRF,20170808,1555,1587.9,1533.35,1546.85,427879
SRHHYPOLTD,20170808,134.9,134.9,128.05,129.2,5768
SRIPIPES,20170808,369.95,375.85,356.05,366.4,76791
SRSLTD,20170808,2.9,3,2.85,2.9,239810
SRTRANSFIN,20170808,989.95,1006.35,969,970.85,1052560
SSWL,20170808,863.15,873.8,860,865.95,2725
STAMPEDE,20170808,7.5,8.15,7.5,8.05,129250
STAR,20170808,1050,1051.1,1011,1033.25,156006
STARCEMENT,20170808,126.65,128,121.25,124,188172
STARPAPER,20170808,189.05,195,188,189.95,78028
STCINDIA,20170808,167.3,171,164.55,165.15,125174
STEELXIND,20170808,88,90,83,85,444751
STEL,20170808,80,80,77.35,78.3,10494
STERLINBIO,20170808,4.1,4.2,4.05,4.05,178299
STERTOOLS,20170808,241,241,235.2,236.45,7110
STINDIA,20170808,13.95,13.95,11.7,11.7,11747
STRTECH,20170808,242.9,249.9,228,241.1,4330147
SUBEX,20170808,9,9.05,8.5,8.6,3735547
SUBROS,20170808,239,243.45,238.05,240.4,12539
SUDARSCHEM,20170808,418.15,421,412.05,415.25,64816
SUJANAUNI,20170808,1.2,1.2,1.05,1.05,450958
SUMEETINDS,20170808,34.3,34.65,31.8,32.05,425736
SUMMITSEC,20170808,624,624,607,614.45,500
SUNCLAYLTD,20170808,4450.55,4642.25,4449.95,4561.7,2650
SUNDARAM,20170808,3.2,3.55,3.1,3.25,1590945
SUNDARMFIN,20170808,1750,1802,1728.05,1756.15,74351
SUNDRMBRAK,20170808,547.55,554.45,521.1,526.55,6451
SUNDRMFAST,20170808,390.3,400.8,385.65,391.65,113871
SUNFLAG,20170808,47.6,47.85,45.1,45.6,438376
SUNILHITEC,20170808,12.85,12.9,12.25,12.35,1320769
SUNPHARMA,20170808,509,509,498,500.35,3042569
SUNTECK,20170808,250.5,251.3,245,248.45,520692
SUNTV,20170808,759.2,760.4,722,725.6,1470821
SUPERHOUSE,20170808,155.25,157,151,152.1,37522
SUPERSPIN,20170808,17.3,17.45,16.5,16.95,64156
SUPPETRO,20170808,344,344,331,333.15,22447
SUPRAJIT,20170808,278,288.4,278,285.1,25427
SUPREMEIND,20170808,1095,1095,1040,1049.8,124966
SUPREMEINF,20170808,81.3,81.75,78.5,79,29109
SUPREMETEX,20170808,4.5,4.6,4.35,4.4,155931
SURANAIND,20170808,3.85,4.2,3.8,3.9,40008
SURANASOL,20170808,17.05,17.05,15.6,15.8,54588
SURANAT&P,20170808,4.95,5,4.65,4.7,42979
SURYALAXMI,20170808,108.5,108.5,103.2,104.25,23445
SURYAROSNI,20170808,283.15,283.5,271.05,272.35,166163
SUTLEJTEX,20170808,880,882.85,854.6,856.45,4390
SUVEN,20170808,168,168.55,165.1,165.6,114276
SUZLON,20170808,17.35,17.5,16.55,16.65,56665443
SWANENERGY,20170808,131.55,132,123.35,124.65,191335
SWARAJENG,20170808,2016,2016.45,1980,1993.7,2271
SWELECTES,20170808,549.95,561.95,541.55,546.65,21980
SYMPHONY,20170808,1381,1401.65,1325.05,1337.35,18366
SYNCOM,20170808,4.85,5,4.8,4.8,42196
SYNDIBANK,20170808,71.55,71.75,68.6,69.7,3406385
SYNGENE,20170808,468.2,472.8,459,464.55,68893
TAINWALCHM,20170808,81.9,83.5,77.05,78.55,13850
TAJGVK,20170808,165.5,166.7,161.6,163,30136
TAKE,20170808,143.75,146.35,141.1,142.75,134085
TALBROAUTO,20170808,200.15,208,191.25,192.95,46370
TALWALKARS,20170808,303,303,295,297.25,114187
TANLA,20170808,34.95,35.4,33.6,33.8,399069
TANTIACONS,20170808,18.5,19.2,18.3,18.9,16255
TARAJEWELS,20170808,30.9,30.9,29.3,29.45,26788
TARAPUR,20170808,7.05,7.35,7,7.05,1686
TARMAT,20170808,39.85,39.85,34.25,34.95,7352
TASTYBITE,20170808,5550,5615,5465,5539.4,902
TATACHEM,20170808,609,613.55,592.15,596.05,545816
TATACOFFEE,20170808,128.1,128.1,125.55,126,126085
TATACOMM,20170808,652.05,655.5,623,628.8,269887
TATAELXSI,20170808,1741.8,1752.5,1702.95,1716.9,318419
TATAGLOBAL,20170808,171.8,171.8,165.6,166,2372930
TATAINVEST,20170808,855,859,833,835.9,30863
TATAMETALI,20170808,670,693.05,662.25,671.45,312828
TATAMOTORS,20170808,432,435.5,426,430,7134979
TATAMTRDVR,20170808,250.5,252.8,246.9,248.45,1817694
TATAPOWER,20170808,80.2,80.4,78.05,78.25,1840878
TATASPONGE,20170808,848,854.8,816.1,841.5,307326
TATASTEEL,20170808,610.25,625.5,606,616.45,20046119
TBZ,20170808,108.6,109,101.5,104.8,514853
TCI,20170808,298.7,299.65,290,290.6,50063
TCIDEVELOP,20170808,356.7,384,356.7,380.75,749
TCIEXP,20170808,573.8,579.95,559.05,574.75,74701
TCIFINANCE,20170808,22.65,22.85,22.15,22.45,19306
TCS,20170808,2512,2528.6,2496.3,2503.05,536979
TDPOWERSYS,20170808,211.5,215.8,209,211.85,168997
TEAMLEASE,20170808,1401,1461,1392.65,1422.75,49140
TECHIN,20170808,6.25,6.45,6.25,6.45,869
TECHM,20170808,407,409.45,396.65,398.25,2108254
TECHNO,20170808,369.5,370,364,367.35,14967
TECHNOFAB,20170808,236.1,239.1,236.1,238.8,4334
TEJASNET,20170808,337.85,344.7,324.2,332.45,150621
TERASOFT,20170808,70.2,70.4,67.05,69.05,9818
TEXINFRA,20170808,50.3,50.7,49.3,49.5,32587
TEXMOPIPES,20170808,22.3,22.75,21.9,22,53908
TEXRAIL,20170808,93.5,94.15,91.5,92.25,219373
TFCILTD,20170808,103.35,103.35,99.8,100.2,428240
TFL,20170808,14.7,14.7,14.5,14.7,1407
TGBHOTELS,20170808,55,55.25,51.95,52.55,57725
THANGAMAYL,20170808,326.6,335.5,316,332.35,31738
THEMISMED,20170808,512.8,513,480.6,485.75,13289
THERMAX,20170808,908,935,867.1,897.6,173830
THIRUSUGAR,20170808,65.05,66.1,58.1,59.25,66108
THOMASCOOK,20170808,225.5,225.5,222.25,223.9,128098
THOMASCOTT,20170808,19,19,19,19,851
THYROCARE,20170808,712.5,717.55,705.1,713.85,8577
TI,20170808,12.7,12.9,12.4,12.45,76321
TIDEWATER,20170808,5825.05,5880,5775,5802.75,1499
TIIL,20170808,450.3,465.2,450.3,464.9,18445
TIJARIA,20170808,8,8,7.45,7.45,6250
TIL,20170808,433.5,439.4,429.95,435.05,16576
TIMESGTY,20170808,34.95,37.9,32.85,36.2,21223
TIMETECHNO,20170808,176.25,179.2,170.9,174.6,337589
TIMKEN,20170808,709.7,714,683.05,692.3,13982
TINPLATE,20170808,144.05,146.4,139.4,140.6,1660101
TIPSINDLTD,20170808,67.7,67.7,63.4,63.65,5004
TIRUMALCHM,20170808,1244,1247.95,1191.45,1197.3,81322
TITAN,20170808,607.25,615.8,604,609.4,1891037
TMRVL,20170808,162.9,162.95,155.6,157.6,69357
TNPETRO,20170808,53.1,54.5,50.5,51.95,301868
TNPL,20170808,356,365,340,362.65,225958
TOKYOPLAST,20170808,147.4,147.4,141.05,143.6,8547
TORNTPHARM,20170808,1289.5,1306,1265,1270.2,59025
TORNTPOWER,20170808,203,203.7,193.1,197.9,2375567
TPLPLASTEH,20170808,484.95,485,475,483,5900
TREEHOUSE,20170808,16.05,16.15,15,15.5,58952
TRENT,20170808,283.65,283.65,275.25,277.2,109298
TRF,20170808,220.8,221.7,213.55,214.1,37219
TRIDENT,20170808,87,87.6,84,84.7,444181
TRIGYN,20170808,109.15,112.15,103.7,104.3,29306
TRIL,20170808,344,345,335.7,336.7,21729
TRITURBINE,20170808,142.35,142.35,132.75,133.65,50739
TRIVENI,20170808,108,108,93,97.3,7977008
TTKHLTCARE,20170808,705,710.85,695,703,1490
TTKPRESTIG,20170808,6281,6349.9,6250,6318.05,4500
TTL,20170808,77,79.5,73.35,76.6,12079
TTML,20170808,7.6,7.7,7.2,7.25,4541734
TUBEINVEST,20170808,769.15,775,750.1,768.25,51954
TULSI,20170808,4.5,4.5,3.5,3.85,17980
TV18BRDCST,20170808,38.5,38.8,37.6,37.8,4811801
TVSELECT,20170808,185.4,190.6,184,186.8,88368
TVSMOTOR,20170808,603,610.45,594,595.3,568562
TVSSRICHAK,20170808,3620.1,3650,3520,3530.2,7116
TVTODAY,20170808,238.3,238.3,234,234.75,32263
TVVISION,20170808,224.05,233,217.2,227.5,64365
TWL,20170808,118.1,118.3,115.4,115.8,337045
UBL,20170808,825,834.3,810,820.95,172012
UCALFUEL,20170808,208.8,210.05,201.05,202.2,61667
UCOBANK,20170808,32.55,32.75,31.6,31.95,398872
UFLEX,20170808,427,427.85,401,403.45,253046
UFO,20170808,372.9,376,362.35,363.85,27005
UGARSUGAR,20170808,28.1,28.4,26.5,26.6,669138
UJAAS,20170808,25.75,26.2,24.5,25.3,1879263
UJJIVAN,20170808,334,334.45,319.05,326.85,1864354
ULTRACEMCO,20170808,4067.9,4086.2,4025,4056.7,236701
UMANGDAIRY,20170808,80.3,82,78,78.55,15302
UMESLTD,20170808,2,2,2,2,100
UNICHEMLAB,20170808,261.1,264.45,259.1,261.4,14450
UNIENTER,20170808,91.2,91.2,87,88.2,7793
UNIONBANK,20170808,147.35,147.7,142.05,142.4,3324166
UNIPLY,20170808,299.7,299.7,267.55,271.7,207180
UNITECH,20170808,8.9,9.05,7.9,8.05,59713248
UNITEDBNK,20170808,19.15,19.25,19,19.05,387914
UNITEDTEA,20170808,306.05,311.5,304,304.2,692
UNITY,20170808,7.45,7.45,6.8,6.95,70559
UNIVCABLES,20170808,111.5,111.75,106,107.25,57766
UPL,20170808,882.9,883,860.7,863.35,660740
URJA,20170808,0.95,1,0.9,1,766511
USHAMART,20170808,22.35,23.35,21.3,21.5,1655150
USHERAGRO,20170808,7.95,7.95,7.5,7.6,22965
UTINEXT50,20170808,283,284.25,270,281,10093
UTINIFTETF,20170808,1024.55,1030.25,1024.21,1026.65,88
UTISENSETF,20170808,328,328,327,327,20
UTTAMSTL,20170808,28.5,29.35,28.15,28.4,137790
UTTAMSUGAR,20170808,207.2,207.7,185.65,192.65,657383
UVSL,20170808,0.5,0.5,0.4,0.45,604419
V2RETAIL,20170808,272.5,295.8,263.15,279.3,243249
VADILALIND,20170808,916.05,1007.8,898.05,906.75,414758
VAIBHAVGBL,20170808,506.15,520.05,493,497.15,20143
VAKRANGEE,20170808,469.7,469.7,450.7,453.2,602048
VALUEIND,20170808,7.4,7.6,7,7.15,18959
VARDHACRLC,20170808,46.55,47,45.5,46.2,24578
VARDMNPOLY,20170808,45.85,47.25,44.7,45.05,43720
VASCONEQ,20170808,33.5,34,30.8,31.25,1181409
VASWANI,20170808,14,14.55,13.15,13.45,19250
VBL,20170808,519.45,532.8,514,521.35,192428
VEDL,20170808,290.9,301.7,290.9,297.7,18777967
VENKEYS,20170808,2212.9,2213.3,2110,2127.9,113674
VENUSREM,20170808,109,110.7,103.3,104.6,90580
VESUVIUS,20170808,1361.15,1399,1350.1,1357.4,10310
VETO,20170808,232.4,232.5,219.6,220.65,121753
VGUARD,20170808,185.5,185.9,179.5,181.35,673514
VHL,20170808,3379,3379,3196.2,3245.05,224
VICEROY,20170808,20.4,20.65,19.25,19.35,147988
VIDEOIND,20170808,22.3,22.7,21.55,21.55,861168
VIDHIING,20170808,62.1,63.05,60.1,60.75,64965
VIJAYABANK,20170808,67.5,67.7,66.5,67,770344
VIJSHAN,20170808,28.5,30.5,26.9,28.25,1056111
VIKASECO,20170808,20.6,20.75,20.25,20.3,565630
VIMALOIL,20170808,17.5,18.3,17.2,18.3,1200
VIMTALABS,20170808,141.85,141.85,133.65,137,41773
VINATIORGA,20170808,1085.35,1125.05,1050,1068.7,70365
VINDHYATEL,20170808,1040,1050.9,986.1,1025.75,28066
VINYLINDIA,20170808,77.65,78.15,75.45,75.95,26339
VIPCLOTHNG,20170808,60.8,61,59.25,59.75,118499
VIPIND,20170808,199.95,200.1,190.1,191.85,223877
VIPULLTD,20170808,86.65,92.9,83.35,85.25,202538
VISAKAIND,20170808,486.95,487,472,474.8,24000
VISASTEEL,20170808,21.2,21.5,20.65,20.85,33601
VISHNU,20170808,286.1,286.1,277.25,279.1,12124
VIVIDHA,20170808,1.1,1.15,1.05,1.05,1059611
VIVIMEDLAB,20170808,123.45,123.8,117.25,118.95,579139
VLSFINANCE,20170808,67.7,68.5,65.2,65.75,80367
VMART,20170808,1186,1205.6,1161,1167.05,5656
VOLTAMP,20170808,1152.9,1166,1139.35,1144.35,7762
VOLTAS,20170808,536.85,541.8,528.2,537.45,878858
VRLLOG,20170808,351.8,355,340.95,343.6,93463
VSSL,20170808,135,139.8,129.3,130.5,55460
VSTIND,20170808,2929.95,2979.95,2895,2923.7,1292
VSTTILLERS,20170808,2178,2199,2111,2124.15,5591
VTL,20170808,1212.6,1213.75,1197.45,1200.1,39474
WABAG,20170808,624.8,646.8,620.35,641.3,391433
WABCOINDIA,20170808,5660,5660,5480.95,5540.5,3427
WALCHANNAG,20170808,147.85,152.75,145.75,148.25,126232
WANBURY,20170808,42.5,42.95,41.05,41.95,1584
WEBELSOLAR,20170808,114,116.05,108.25,109.7,217307
WEIZFOREX,20170808,761.55,770,740,751.35,4221
WEIZMANIND,20170808,41,41,39.6,39.65,12989
WELCORP,20170808,131,131.9,124.2,127.75,652545
WELENT,20170808,127.55,129.5,125,125.95,463468
WELINV,20170808,101.35,107.65,101.35,101.4,1170
WELSPUNIND,20170808,79.5,82.1,78.5,80.6,694486
WENDT,20170808,2476.8,2504.95,2476.75,2482,200
WHEELS,20170808,1449.95,1464,1406.45,1421.15,681
WHIRLPOOL,20170808,1192,1207.75,1171.5,1179.65,59382
WILLAMAGOR,20170808,75.5,77.85,74.1,76.95,1296
WINDMACHIN,20170808,56.55,57.5,54.9,56.1,23054
WINSOME,20170808,2,2,1.95,1.95,21157
WIPL,20170808,50,50,46.15,46.75,6
WIPRO,20170808,291.3,291.55,284.9,287.4,2729913
WOCKPHARMA,20170808,603.3,604.1,587.35,592.25,319297
WONDERLA,20170808,349.85,349.85,343.05,343.7,16861
WSI,20170808,10.35,11,10.2,10.5,2695
WSTCSTPAPR,20170808,198.9,204,198.9,199.9,124507
XCHANGING,20170808,59.55,60.9,59.55,59.6,10085
XLENERGY,20170808,1.8,1.8,1.8,1.8,150
XPROINDIA,20170808,49,49.35,48,48.55,1733
YESBANK,20170808,1799,1802,1754,1763.55,2329546
ZANDUREALT,20170808,1296.9,1296.9,1265,1267.45,1061
ZEEL,20170808,533.9,542.55,533.85,539.95,2100718
ZEELEARN,20170808,44.05,44.1,42.8,42.9,183501
ZEEMEDIA,20170808,38.3,38.4,37.25,37.9,516605
ZENITHEXPO,20170808,57,57,57,57,13
ZENSARTECH,20170808,799.4,889,792.4,808.15,439639
ZENTEC,20170808,57.85,57.85,55.5,55.7,57302
ZICOM,20170808,25.15,25.45,23.75,23.95,78924
ZODIACLOTH,20170808,200.3,200.3,193.5,196.3,845
ZODJRDMKJ,20170808,46.9,48,44.6,45.1,3535
ZUARI,20170808,372,375.5,362.1,365.9,33524
ZUARIGLOB,20170808,133.55,133.6,128,128.45,5682
ZYDUSWELL,20170808,884,897.55,884,885.3,4769
ZYLOG,20170808,3.65,3.65,3.5,3.6,55334
NIFTY,20170808,10068.35,10083.8,9947,9978.55,209645343,0
NIFTYNEXT50,20170808,28559.05,28601.55,28004.5,28144.8,143548148,0
NIFTY100,20170808,10447.25,10461.75,10309.1,10344.7,353193491,0
NIFTY500,20170808,8820.85,8831.05,8695.5,8726.85,1190540612,0
NIFTYMIDCAP50,20170808,4816.35,4816.8,4709,4754.1,183634802,0
NIFTYAUTO,20170808,11182.85,11247.1,11070,11117.8,44424377,0
BANKNIFTY,20170808,24942.2,24966.05,24534.35,24599.5,70792652,0
NIFTYENERGY,20170808,13255.05,13263.55,12962.65,13042.45,38325127,0
NIFTYFINANCE,20170808,10220.6,10236.85,10060.4,10101.6,61077878,0
NIFTYFMCG,20170808,25619.3,25710.5,25220.4,25306.05,24275201,0
NIFTYIT,20170808,10700.8,10708.3,10581.85,10623.7,12241343,0
NIFTYMETAL,20170808,3371.2,3439.85,3369.9,3390.2,120912122,0
NIFTYMNC,20170808,13138.65,13249.25,13064.15,13110.9,41837660,0
NIFTYPHARMA,20170808,9240.05,9264.7,9109.35,9125.85,10151298,0
NIFTYPSUBANK,20170808,3660.75,3666,3548.7,3569.6,54099835,0
NIFTYREALTY,20170808,284.25,286.3,270.95,272.4,166369669,0
NIFTYPSE,20170808,4169.05,4171.8,4072.95,4092.15,96552254,0
VIX,20170808,11.895,13.045,10.485,12.77,0,0