20MICRONS,20170531,36.4,37.8,36.05,37.

25,40783
3IINFOTECH,20170531,4.65,4.65,4.5,4.55,1638358
3MINDIA,20170531,14180.25,14180.3,13576,13835.2,2560
63MOONS,20170531,67.25,69.55,67.1,68.45,34419
8KMILES,20170531,565,578,564.95,573.5,36240
A2ZINFRA,20170531,40.4,40.85,39.5,40.45,419973
AARTIDRUGS,20170531,490.75,497.7,477,483.95,9779
AARTIIND,20170531,875.1,892.9,872,880.3,41491
AARVEEDEN,20170531,59.7,61.8,59.05,61.35,9537
ABAN,20170531,180.1,184,175.75,176.5,1022994
ABB,20170531,1479.95,1479.95,1455,1459.6,29906
ABBOTINDIA,20170531,4150.1,4194.95,4112.8,4177.9,2156
ABFRL,20170531,169,178.65,167.45,175.5,545301
ABIRLANUVO,20170531,1656.1,1699,1656.1,1684,244087
ABMINTLTD,20170531,95.1,95.1,95.1,95.1,30
ACC,20170531,1636,1657,1628.55,1637.05,372747
ACCELYA,20170531,1303,1350,1286,1312.5,2194
ACE,20170531,63.45,65.3,63.05,64.3,165993
ADANIENT,20170531,118.3,120.7,115.05,116.8,8292327
ADANIPORTS,20170531,341.5,345.75,336.55,339,12190256
ADANIPOWER,20170531,27.6,28.15,27.15,27.7,12954263
ADANITRANS,20170531,116.4,121.05,116.15,121,2076999
ADFFOODS,20170531,276.9,280.9,272.1,273.9,144382
ADHUNIK,20170531,5.4,5.65,5.4,5.5,100578
ADHUNIKIND,20170531,105,106.4,102.8,103.05,36425
ADLABS,20170531,75.7,76.55,75.2,76,156010
ADORWELD,20170531,317.5,325,314.1,321.95,2039
ADSL,20170531,26.5,26.5,25.6,25.75,32710
ADVANIHOTR,20170531,53,54.5,53,53.95,2109
ADVENZYMES,20170531,361,379.9,360.95,372.35,573444
AEGISCHEM,20170531,204,214.7,197.5,211.8,589647
AFL,20170531,58.4,58.4,56,57.5,1668
AGARIND,20170531,700,720,700,703.6,1064
AGCNET,20170531,111,117.15,111,114.85,1193
AGRITECH,20170531,48.75,49.45,47.85,49.45,23298
AHLEAST,20170531,286,298.8,285.05,290,721
AHLUCONT,20170531,365,365,341.65,350.1,256396
AHLWEST,20170531,187,193,182,186.5,203
AIAENG,20170531,1442,1498,1423.8,1472.05,141637
AICHAMP,20170531,29.5,29.5,29.5,29.5,2
AIFL,20170531,404,439,403.1,409.8,77631
AJANTPHARM,20170531,1560,1588.95,1541.4,1569.8,76670
AJMERA,20170531,250.55,252.15,243.25,245.1,340906
AKSHARCHEM,20170531,780,793.85,757.5,768.85,12765
AKSHOPTFBR,20170531,19.05,19.25,18.75,19,753670
AKZOINDIA,20170531,1799.9,1810,1779.5,1791.55,13602
ALANKIT,20170531,28,28.7,27.2,27.9,10043243
ALBERTDAVD,20170531,301,335.1,300.35,324.5,73045
ALBK,20170531,71.2,71.7,69.85,70.05,4016907
ALCHEM,20170531,17,17.4,16.65,16.9,12425
ALEMBICLTD,20170531,40.8,41.6,40.25,41.3,293806
ALICON,20170531,482.05,497.8,481.6,488.85,3525
ALKALI,20170531,68.5,69.9,67.1,67.65,7110
ALKEM,20170531,1887.9,1972.15,1857.15,1931.5,26683
ALKYLAMINE,20170531,390,390,381,384.2,23411
ALLCARGO,20170531,174.35,178,172.2,173.75,124592
ALLSEC,20170531,333.95,335,318,322.65,17098
ALMONDZ,20170531,15.9,16.9,15.45,16.7,2863
ALOKTEXT,20170531,3.05,3.15,3,3.1,2377687
ALPA,20170531,34.05,34.05,32.35,32.9,37294
ALPHAGEO,20170531,1026,1060,1018,1022.4,48255
ALPSINDUS,20170531,6.8,6.9,6.65,6.8,35947
AMARAJABAT,20170531,868,882.8,868,874.4,233268
AMBIKCO,20170531,1302.65,1323,1277.05,1289.3,6959
AMBUJACEM,20170531,243.65,244.8,240,241.25,3097509
AMDIND,20170531,31.95,32.4,30,30.6,126266
AMRUTANJAN,20170531,699.8,699.8,675,682.05,6257
AMTEKAUTO,20170531,34.7,36.85,34.05,35.7,3521767
ANANDAMRUB,20170531,19.25,19.25,19.25,19.25,1600
ANANTRAJ,20170531,63,63.85,62.1,62.55,783877
ANDHRABANK,20170531,59.25,59.7,58.05,58.6,3492465
ANDHRACEMT,20170531,9,9.2,8.8,8.9,92633
ANDHRSUGAR,20170531,311.65,316,308,314.4,41779
ANGIND,20170531,8.8,9.5,8.75,8.75,66362
ANIKINDS,20170531,27,28.7,27,28.35,8341
ANKITMETAL,20170531,1.6,1.7,1.55,1.55,28916
ANSALAPI,20170531,24.35,25.3,24.15,24.65,283668
ANSALHSG,20170531,28.35,28.35,27.3,27.6,60702
ANTGRAPHIC,20170531,1.6,1.6,1.5,1.6,261430
APARINDS,20170531,874.9,908.3,845,888.45,69972
APCL,20170531,227.95,234.95,220.5,223.45,4914
APCOTEXIND,20170531,368.05,376,367,374.1,8956
APLAPOLLO,20170531,1444.95,1447.35,1405,1421.75,5722
APLLTD,20170531,545,551,532.9,536.95,52839
APOLLOHOSP,20170531,1205,1215.45,1183,1211.1,770125
APOLLOTYRE,20170531,229.3,231.65,227.5,228.6,2233535
APOLSINHOT,20170531,625,652,625,635,956
APTECHT,20170531,183.7,198,183.15,193,486710
ARCHIDPLY,20170531,79,79,74.6,75.8,70542
ARCHIES,20170531,27.7,27.7,26.85,27.05,70783
ARCOTECH,20170531,337,345,337,339.55,11353
ARIES,20170531,155,160,139.5,142.2,269754
ARIHANT,20170531,57,58.5,54.5,58.5,505
ARIHANTSUP,20170531,175.3,191.7,175.3,185.55,732608
ARMANFIN,20170531,189.95,190.3,184.2,186.25,8863
AROGRANITE,20170531,75.4,75.4,72.6,72.85,20002
ARROWGREEN,20170531,468.55,470.9,460,461.5,4870
ARROWTEX,20170531,45.3,45.95,44.75,45.25,16278
ARSHIYA,20170531,67.85,67.85,63.2,64.55,125409
ARSSINFRA,20170531,65.95,67.3,64.7,65.2,94861
ARVIND,20170531,378.85,382.6,376.15,377.9,888657
ARVSMART,20170531,122.8,122.8,117.4,120.5,26037
ASAHIINDIA,20170531,239,267.85,238.2,259.55,98692
ASAHISONG,20170531,286,305,285.05,299.1,12408
ASAL,20170531,64.7,65.7,64.55,65.35,1106
ASHAPURMIN,20170531,60.4,61.3,59.1,60.55,80340
ASHIANA,20170531,200,215,192.6,208.6,71557
ASHIMASYN,20170531,20.2,20.9,19.75,20,202491
ASHOKA,20170531,196.95,198,188.6,190.35,164095
ASHOKLEY,20170531,93.95,95.9,93.1,94.5,17929974
ASIANHOTNR,20170531,137.45,151.8,135.65,138.4,4449
ASIANPAINT,20170531,1159,1165,1144.55,1151.2,1488564
ASIANTILES,20170531,364.95,377,364,374.45,99319
ASIL,20170531,0.8,0.8,0.75,0.8,202
ASPINWALL,20170531,221.9,221.9,217,221.7,395
ASSAMCO,20170531,6.1,6.2,6.05,6.1,400479
ASTEC,20170531,570.85,580,565.05,568.55,13686
ASTRAL,20170531,580.5,615,576.2,606.6,169350
ASTRAMICRO,20170531,131.5,133.9,129.15,132.5,187943
ASTRAZEN,20170531,924.7,942,916.1,929.55,95611
ATFL,20170531,494.45,495.95,487,488,1859
ATLANTA,20170531,113.75,114.75,112.25,113.1,231674
ATLASCYCLE,20170531,301,301,296.85,296.85,8098
ATUL,20170531,2518.95,2518.95,2490.05,2510.1,20663
ATULAUTO,20170531,416.25,420.5,416.25,419.5,9669
AURIONPRO,20170531,116,118.45,115.15,116.15,20609
AUROPHARMA,20170531,583,583.95,567.5,574.15,5299300
AUSOMENT,20170531,24,26,23.6,25.9,536
AUSTRAL,20170531,0.2,0.25,0.2,0.25,821
AUTOAXLES,20170531,733,741,723.05,735.9,15261
AUTOIND,20170531,52.75,54.45,52.1,53.05,20509
AUTOLITIND,20170531,57.3,57.3,55.25,56.05,14472
AVANTIFEED,20170531,1374,1423.65,1360,1401.55,206270
AVTNPL,20170531,41.95,41.95,40.75,41,87260
AXISBANK,20170531,514,516,509.5,514.05,7263061
AXISCADES,20170531,139.5,139.8,111.15,129.6,116626
AXISGOLD,20170531,2590.85,2590.85,2547.4,2567.6,33
AYMSYNTEX,20170531,82.5,83.5,82,82.75,53753
BAFNAPHARM,20170531,25.4,25.45,24.4,25.05,20963
BAGFILMS,20170531,4.1,4.3,4.1,4.2,67211
BAJAJ-AUTO,20170531,2850,2866,2835,2845.95,430019
BAJAJCORP,20170531,351.65,364.55,349.35,360.1,115251
BAJAJELEC,20170531,342.85,359.9,338.45,342.05,211629
BAJAJFINSV,20170531,4178,4220,4115.65,4192,283516
BAJAJHIND,20170531,15.55,15.75,15.35,15.4,1455463
BAJAJHLDNG,20170531,2066.15,2087.4,2055.1,2060.35,12893
BAJFINANCE,20170531,1323,1334.9,1316.1,1326.95,726284
BALAJITELE,20170531,111.2,115.9,111.05,114.8,131688
BALAMINES,20170531,352.1,357.9,351.8,355.5,4494
BALKRISHNA,20170531,80.95,82.45,78,79.25,20821
BALKRISIND,20170531,1479.3,1516,1455.35,1473.15,210655
BALLARPUR,20170531,19.2,19.6,18.8,18.95,1326188
BALMLAWRIE,20170531,236.6,237.9,232.25,236.3,105006
BALPHARMA,20170531,90.95,91.75,88,89.95,88563
BALRAMCHIN,20170531,156.6,157.8,154.1,155,886342
BANARBEADS,20170531,57,58.65,57,57.05,1251
BANARISUG,20170531,1899.65,1899.65,1842,1852.1,795
BANCOINDIA,20170531,215.05,218.85,215,216.3,30384
BANG,20170531,38.65,40.1,38.65,38.65,8418
BANKBARODA,20170531,179.35,180.5,176.75,178.05,8340826
BANKBEES,20170531,2360.15,2372.4,2353.5,2368.95,1763
BANKINDIA,20170531,147.1,148.15,140.55,141.35,8700966
BANSWRAS,20170531,176.4,183.95,174.85,181,15703
BARTRONICS,20170531,14.95,15.35,14.55,14.65,41246
BASF,20170531,1308.05,1380,1299.75,1375.6,37853
BASML,20170531,319,319,305.1,309.3,681
BATAINDIA,20170531,540.9,547.9,535.1,545.2,525013
BAYERCROP,20170531,4505.05,4681,4505.05,4556.05,68267
BBL,20170531,1045.9,1084,1045.9,1063.95,19882
BBTC,20170531,882,898,880,882.2,42094
BEARDSELL,20170531,64.5,67.2,60.8,60.8,13205
BEDMUTHA,20170531,39.15,42.5,39.1,39.15,30131
BEL,20170531,171.95,174.9,170.55,172.65,4081822
BEML,20170531,1225,1273,1214.15,1221.75,1362151
BEPL,20170531,39.6,40.65,39.2,39.95,815854
BERGEPAINT,20170531,256.4,258.85,249.85,251.75,814818
BFINVEST,20170531,156.55,161.5,156.1,157.55,24967
BFUTILITIE,20170531,391.9,405.9,391.5,396.85,486342
BGLOBAL,20170531,6.15,6.3,5.85,5.95,210545
BGRENERGY,20170531,161.65,164.7,160.1,160.95,253949
BHAGERIA,20170531,300.6,302,295.1,296.4,13392
BHAGYANGR,20170531,26,28,25.6,25.85,14813
BHANDARI,20170531,2.5,2.5,2.3,2.4,189590
BHARATFIN,20170531,733,741.85,724,735.7,1906320
BHARATFORG,20170531,1143.3,1180,1143.3,1169.85,876902
BHARATGEAR,20170531,132.45,134.7,128.85,130.6,41047
BHARATIDIL,20170531,10.05,10.3,9.75,9.85,18728
BHARATRAS,20170531,2889.95,2989,2765,2858.6,5818
BHARATWIRE,20170531,94.1,94.9,92.95,93.6,410124
BHARTIARTL,20170531,374,376.9,368.05,371.55,15400633
BHEL,20170531,140.2,142,137.65,138.2,8923454
BHUSANSTL,20170531,82,84.25,81,81.55,560895
BIGBLOC,20170531,85,86,85,85.4,29870
BIL,20170531,601.95,609.3,593,595.6,14031
BILENERGY,20170531,0.9,0.9,0.9,0.9,504
BILPOWER,20170531,1.15,1.15,1.15,1.15,5975
BINANIIND,20170531,74.8,75.6,74.15,74.3,25782
BINDALAGRO,20170531,26,26.85,25.75,25.85,84026
BIOCON,20170531,937.2,961.7,935,948.65,579752
BIRLACABLE,20170531,40,41.9,39.55,40.85,12548
BIRLACORPN,20170531,850.7,854.1,835.5,850.1,281221
BIRLAMONEY,20170531,52.65,52.7,50.25,50.6,28520
BLBLIMITED,20170531,5.45,5.8,5.35,5.5,6752
BLISSGVS,20170531,196.3,196.95,193,195.15,299226
BLKASHYAP,20170531,31.05,31.7,30.7,30.9,100711
BLS,20170531,185.05,191.9,182.5,189.35,96055
BLUEBLENDS,20170531,44.5,44.5,40,41.05,9858
BLUEDART,20170531,4450,4450,4402.5,4420.65,6149
BLUESTARCO,20170531,630.3,640,630,635.15,28977
BODALCHEM,20170531,163.95,166.5,161.5,166,377188
BOMDYEING,20170531,71.3,72.6,70.5,71.35,919733
BOSCHLTD,20170531,23669.7,23669.8,23226.3,23337.95,20144
BPCL,20170531,740.2,748.15,738,742.65,2197498
BPL,20170531,70.8,72.85,70,71.2,317562
BRFL,20170531,150.65,153.9,146.15,148.95,175126
BRIGADE,20170531,254,254.2,250.5,251.6,21175
BRITANNIA,20170531,3417,3548,3417,3532.65,209500
BROOKS,20170531,102.4,108.8,102.35,106.8,74459
BSE,20170531,1065,1100,1064.95,1093.4,313440
BSELINFRA,20170531,4.7,4.9,4.7,4.75,133146
BSL,20170531,76.2,76.2,72.5,73.2,8788
BSLIMITED,20170531,1.7,1.7,1.55,1.6,1398556
BSLNIFTY,20170531,100.3,101.3,100.3,100.55,42
BURNPUR,20170531,8.35,8.45,7.85,8.05,882126
BUTTERFLY,20170531,169.9,169.9,163.5,166.95,8310
BVCL,20170531,35.05,35.05,33.7,34.5,11483
BYKE,20170531,192.9,192.9,188.95,189.95,29879
CADILAHC,20170531,472.3,475.9,460.55,464.1,883173
CALSOFT,20170531,8.15,8.15,8.15,8.15,15
CAMLINFINE,20170531,78.7,78.7,75.5,76.1,174861
CANBK,20170531,356.4,359.15,346.85,350.9,2558721
CANDC,20170531,54.9,54.9,54.9,54.9,11268
CANFINHOME,20170531,2734,2752,2668.6,2713.75,170189
CANTABIL,20170531,66.05,67.3,66,66.1,4414
CAPF,20170531,687,700.7,687,695.2,235724
CAPLIPOINT,20170531,535.15,540,530.05,531.55,40783
CAPTRUST,20170531,400.1,403.9,397.15,399.5,1694
CARBORUNIV,20170531,300.3,303.7,299.7,300.6,104236
CAREERP,20170531,103.5,103.5,102.1,102.45,6483
CARERATING,20170531,1405,1456.7,1390.05,1432.25,62777
CASTEXTECH,20170531,7.25,7.5,7.15,7.25,1498100
CASTROLIND,20170531,425,429.9,420.2,424.15,1709936
CCCL,20170531,4.7,5.1,4.7,4.8,88857
CCHHL,20170531,13.35,13.4,12.35,12.6,157125
CCL,20170531,299.6,302,294,296.4,33783
CEATLTD,20170531,1673,1696.45,1673,1683.4,442887
CEBBCO,20170531,12.35,12.35,11.9,11.95,61684
CELEBRITY,20170531,15.95,16.2,15.6,15.75,120368
CELESTIAL,20170531,22.15,22.95,21.5,22.3,68708
CENTENKA,20170531,381.2,399.7,378.8,396.8,41504
CENTEXT,20170531,5.4,5.4,4.9,5.15,35133
CENTRALBK,20170531,103.7,105.8,102.35,102.95,613296
CENTUM,20170531,625,633,590,626.35,12688
CENTURYPLY,20170531,257.1,267.8,255.15,264.4,355145
CENTURYTEX,20170531,1060.7,1072,1049.05,1060.75,445477
CERA,20170531,2932.35,3175.2,2895.05,3098.15,12370
CEREBRAINT,20170531,42,42.2,40.5,41.65,100346
CESC,20170531,896.1,921.85,894.05,917.75,830674
CGCL,20170531,58,61.45,58,60,78039
CGPOWER,20170531,83.35,83.65,81.3,82.75,2781171
CHAMBLFERT,20170531,117.75,124.5,116.9,122.9,1623985
CHENNPETRO,20170531,379,382.3,373.15,381,207725
CHOLAFIN,20170531,1009,1033.75,996.85,1027.85,253204
CHROMATIC,20170531,2.25,2.3,2.2,2.2,220142
CIGNITITEC,20170531,277.75,277.75,264,264.4,50745
CIMMCO,20170531,87.5,93.15,87.5,91.6,89572
CINELINE,20170531,74,75,74,74.4,23814
CINEVISTA,20170531,6.5,6.8,6.5,6.55,8207
CIPLA,20170531,514.8,520.1,505,516.35,1366315
CLEDUCATE,20170531,417.05,427.05,417.05,425,5626
CLNINDIA,20170531,628.05,637,620.15,622.8,40801
CMICABLES,20170531,208.65,210,204,207.5,38551
CNOVAPETRO,20170531,23.5,25,23.5,23.5,3015
COALINDIA,20170531,268,268.9,262,262.55,3555129
COFFEEDAY,20170531,248.95,256.95,242.55,246.5,421777
COLPAL,20170531,1011.95,1019.5,1009.7,1014.55,106165
COMPINFO,20170531,31,32.3,31,31.15,8743
COMPUSOFT,20170531,12.4,12.4,11.65,11.95,107957
CONCOR,20170531,1170,1182.8,1156,1160.2,359461
CONSOFINVT,20170531,70,71.9,69.4,71,10034
CONTROLPR,20170531,278,279,274.8,275.1,5858
CORALFINAC,20170531,258,260,255,258.55,2748
CORDSCABLE,20170531,88.75,88.75,85.65,86.1,29213
COROMANDEL,20170531,392.7,416.5,388.05,411.5,453459
CORPBANK,20170531,50.4,50.95,49.5,49.95,426566
COSMOFILMS,20170531,412.8,416.8,408.45,411.45,25220
COUNCODOS,20170531,3.2,3.75,3.2,3.4,61327
COX&KINGS,20170531,219,228,218.7,223.25,639157
CPSEETF,20170531,28.8,28.85,28.5,28.61,2860350
CREATIVEYE,20170531,4,4.05,4,4.05,700
CREST,20170531,148,148,140.15,147.95,1904
CRISIL,20170531,1855.05,1869,1846,1859.4,73080
CROMPTON,20170531,220.7,227.8,220.7,223,1703480
CTE,20170531,90,90.75,87.75,90,5273
CUB,20170531,167,172,167,171.15,227387
CUBEXTUB,20170531,13.2,13.55,13.2,13.55,750
CUMMINSIND,20170531,945,954.4,931.5,941.4,216181
CUPID,20170531,288,290.8,285.75,289.1,14917
CURATECH,20170531,7.6,7.6,7.6,7.6,10000
CYBERTECH,20170531,57,57.65,56.5,56.85,17782
CYIENT,20170531,500.1,504.3,475.2,478,719085
DAAWAT,20170531,73.75,74.5,70.3,71,585331
DABUR,20170531,280.25,281.5,276.15,279.95,2360285
DALMIABHA,20170531,2392.5,2450.65,2392.5,2431.35,94083
DALMIASUG,20170531,139.35,140.9,136.15,136.85,58294
DAMODARIND,20170531,81,84,81,81.15,6600
DATAMATICS,20170531,101.6,107.75,101.2,107.1,448002
DBCORP,20170531,361.55,380.9,361.2,378.1,66474
DBL,20170531,446.85,448.15,428.5,441,262687
DBREALTY,20170531,40.85,41.95,40.65,41,292727
DBSTOCKBRO,20170531,9.5,9.5,9.5,9.5,1
DCBBANK,20170531,190.5,193.2,188.85,191.1,1482157
DCM,20170531,128,130.9,118.9,124.7,79713
DCMSHRIRAM,20170531,363.05,367,360,360.75,35147
DCW,20170531,35.5,36.65,35.25,36.4,577832
DECCANCE,20170531,1090.1,1134.95,1090.1,1097.2,5980
DEEPAKFERT,20170531,252.4,255.5,251.55,253,73552
DEEPAKNTR,20170531,139.9,143.1,139.55,141.25,53262
DEEPIND,20170531,314.9,320,312.65,317.6,37956
DELTACORP,20170531,152.9,158.5,152.2,155.7,3426849
DELTAMAGNT,20170531,36,36,36,36,25
DEN,20170531,87,88.35,84.75,85.45,138501
DENABANK,20170531,34.25,35,34,34.15,866953
DENORA,20170531,238.75,251.5,236.4,250.2,3208
DFMFOODS,20170531,1249,1250,1195,1212.5,1958
DHAMPURSUG,20170531,182.95,184.15,176.3,177.5,964188
DHANBANK,20170531,36.6,36.95,36.3,36.65,520571
DHANUKA,20170531,832.8,879.95,830,874.3,42813
DHARSUGAR,20170531,27.35,27.85,25.8,26.7,90864
DHFL,20170531,414.45,421.45,412.55,416.65,2502720
DHUNINV,20170531,251,266,251,263.3,4613
DIAPOWER,20170531,30.8,30.8,29.6,29.95,36439
DICIND,20170531,447.05,453.75,442,451.3,1778
DIGJAMLTD,20170531,13.15,13.45,12.9,13.1,148840
DISHTV,20170531,85,86.2,84.05,84.55,6457263
DIVISLAB,20170531,588.9,591.85,575.05,582.15,9021300
DLF,20170531,178.9,183.65,176.75,179.55,10473340
DLINKINDIA,20170531,102.5,102.95,100.75,101.65,89314
DMART,20170531,731.8,750.8,726.4,745.15,883930
DOLLAR,20170531,1873,1893.75,1785.15,1893.75,50727
DOLPHINOFF,20170531,91.75,93.45,90.7,91.2,48338
DONEAR,20170531,68,69.9,67,68.65,26962
DPL,20170531,78,81.85,77.55,80.4,34267
DPSCLTD,20170531,40,40.45,39.55,39.95,58753
DQE,20170531,18.1,19.3,18.05,18.45,12140
DREDGECORP,20170531,572,585,570.1,579.65,45417
DRREDDY,20170531,2490,2544,2464,2523.85,786086
DSKULKARNI,20170531,48.05,48.85,48.05,48.05,5564
DSSL,20170531,25,26,25,26,5857
DTIL,20170531,294.05,295.95,287.55,291.5,3116
DUCON,20170531,38.25,39.05,37.05,37.4,53425
DWARKESH,20170531,426.05,434,423.05,429,67383
DYNAMATECH,20170531,2600.05,2664.95,2562,2605.75,1695
EASTSILK,20170531,2.2,2.3,2.2,2.25,17080
EASUNREYRL,20170531,29.5,29.5,28,28.9,9877
ECEIND,20170531,233,242.05,233,238.1,1301
ECLERX,20170531,1328,1330.75,1295.05,1304.55,20948
EDELWEISS,20170531,177.6,177.6,172.05,173.15,1122542
EDL,20170531,43.8,45,43.15,43.7,65137
EDUCOMP,20170531,8.55,8.55,7.8,8.1,526591
EICHERMOT,20170531,28400,28549,28227.65,28435,42875
EIDPARRY,20170531,318.4,337,316.15,334.75,424695
EIHAHOTELS,20170531,384.95,385.05,366.05,374.75,1457
EIHOTEL,20170531,136,137.9,133.5,136.15,201086
EIMCOELECO,20170531,610,633,600,622.05,5752
EKC,20170531,36.5,38,34.1,35.2,2053096
ELAND,20170531,21.4,22.5,20.95,21.2,33258
ELECON,20170531,63.55,64.9,63.1,64,245850
ELECTCAST,20170531,34.3,34.7,34.3,34.5,115816
ELECTHERM,20170531,230.05,253.1,225.3,230.45,65420
ELGIEQUIP,20170531,209.9,214.7,207.05,213.6,32044
ELGIRUBCO,20170531,45.65,46.45,45.65,46,8898
EMAMIINFRA,20170531,93.55,97.8,93.15,94.4,97723
EMAMILTD,20170531,1083.15,1094,1077,1088.95,244321
EMCO,20170531,24,24.7,23.8,24.1,140114
EMKAY,20170531,88.5,91.05,86,87.5,20945
EMMBI,20170531,205.95,205.95,198.5,200.55,63051
ENDURANCE,20170531,815,854.7,803.65,841.4,340907
ENERGYDEV,20170531,23.6,25.2,23.5,25.05,129293
ENGINERSIN,20170531,156.2,161.65,156.05,158.1,3396881
ENIL,20170531,813,813,785,801.35,2335
EON,20170531,72.85,72.85,68.2,70,5607
EQ30,20170531,233,233,233,233,39
EQUITAS,20170531,154.5,158.6,153.85,156.5,1272919
EROSMEDIA,20170531,217,224.8,214.7,221,998537
ESABINDIA,20170531,551,585.8,551,561.15,2103
ESCORTS,20170531,670.95,696.75,663.6,692.95,2439108
ESL,20170531,4.55,4.6,4.4,4.55,627526
ESSARSHPNG,20170531,29.3,29.9,29.2,29.3,38495
ESSDEE,20170531,42.25,42.65,40.15,41,49547
ESSELPACK,20170531,257.55,263.4,253.05,255.15,76937
ESTER,20170531,38.05,38.25,37.55,37.8,51196
EUROCERA,20170531,11.8,11.8,11.65,11.8,73196
EUROMULTI,20170531,2.75,2.9,2.75,2.85,4080
EUROTEXIND,20170531,44,44,42,42.15,1775
EVEREADY,20170531,323,326.8,317.3,319.4,202804
EVERESTIND,20170531,288.8,288.8,281.5,284.2,29938
EXCEL,20170531,36.6,38.5,36.05,36.4,56057
EXCELCROP,20170531,1708.1,1720.9,1701,1717.6,955
EXCELINDUS,20170531,372.5,372.5,365.1,368.15,2062
EXIDEIND,20170531,228.2,234.15,228.2,230.25,1504782
FACT,20170531,52.4,52.9,49.2,50.6,89327
FAGBEARING,20170531,4562,4599.8,4455.2,4503.9,1556
FAIRCHEM,20170531,485.7,491.65,479,485.45,3059
FCL,20170531,33.6,33.6,32.55,33.35,40982
FCONSUMER,20170531,29.9,30.7,29.9,30.5,942120
FCSSOFT,20170531,0.25,0.25,0.2,0.2,600060
FDC,20170531,179.05,186.1,179.05,183.5,52658
FEDDERLOYD,20170531,74,74.6,72.5,72.95,74847
FEDERALBNK,20170531,110.75,112,110.05,111.45,7377724
FEL,20170531,28,28.5,27.7,27.9,174087
FELDVR,20170531,25.95,26.45,25.7,25.9,10046
FIEMIND,20170531,860,871.15,842.45,850,56537
FILATEX,20170531,135.8,137.9,135.05,136.75,79655
FINCABLES,20170531,506,527.3,496.55,510.55,145192
FINPIPE,20170531,595.6,614.4,595.6,609,76500
FIRSTWIN,20170531,2.85,2.85,2.85,2.85,1
FLEXITUFF,20170531,129.05,136.75,128,128.35,4411
FLFL,20170531,287.2,327,285.95,322.25,767821
FMGOETZE,20170531,587,594.9,578.95,589.5,10130
FMNL,20170531,72,74.25,68.25,69.45,17067
FORTIS,20170531,198.85,200.8,194.6,195.15,1517166
FOSECOIND,20170531,1418.95,1418.95,1377,1389.5,630
FRETAIL,20170531,312.6,331.5,308.7,329.3,425577
FSL,20170531,32.95,33.9,32.7,33.65,1363350
GABRIEL,20170531,128.65,131.5,127.5,130.65,275762
GAEL,20170531,134,135,131.8,133.55,32510
GAIL,20170531,406.4,417.8,406.4,414,7712717
GAL,20170531,6.8,6.8,6.3,6.6,68126
GALLANTT,20170531,40.1,41.45,40,40,13325
GALLISPAT,20170531,223,230,219.45,226.1,30695
GAMMNINFRA,20170531,3.7,3.75,3.4,3.45,2395620
GAMMONIND,20170531,9.3,9.4,9.05,9.2,357687
GANDHITUBE,20170531,329.5,334.8,325.4,328.45,4994
GANECOS,20170531,305.8,310.85,305,309.9,8431
GANESHHOUC,20170531,114,115.15,112,112.55,101366
GARDENSILK,20170531,30,30.6,29.5,29.9,11220
GARWALLROP,20170531,792.05,814,786.65,793.9,5610
GATI,20170531,123.5,127.25,123,124.4,517936
GAYAPROJ,20170531,152,157.6,146.3,148.45,145006
GDL,20170531,239.85,252.95,239.3,248,275633
GEECEE,20170531,125,126.5,123.5,125.65,6931
GEMINI,20170531,1.7,1.7,1.7,1.7,4
GENESYS,20170531,167.85,169.05,161.8,164.05,74579
GENUSPAPER,20170531,5.5,5.5,5.2,5.2,147005
GENUSPOWER,20170531,41.95,41.95,40.2,40.55,49717
GEOJITFSL,20170531,75.5,77.8,74.1,77,245855
GEPIL,20170531,642,642,618.5,624.75,11819
GESHIP,20170531,390,402,390,392.9,107477
GET&D,20170531,345.45,364.5,341.7,358.55,80261
GHCL,20170531,244.9,245.75,242.7,243.75,126233
GICHSGFIN,20170531,527.8,546,521.45,540.25,350023
GILLANDERS,20170531,66,69.25,65.5,67.5,1707
GILLETTE,20170531,4770.25,4865,4724.05,4791.55,13784
GINNIFILA,20170531,39.7,40.15,39.1,39.35,102202
GIPCL,20170531,105.95,106,104.8,105,114587
GISOLUTION,20170531,3.65,3.65,3.65,3.65,1
GITANJALI,20170531,66.2,66.95,64.6,64.9,494918
GKWLIMITED,20170531,408.55,409,408.5,409,263
GLAXO,20170531,2391.4,2464.2,2371.65,2430.2,12013
GLENMARK,20170531,635,643.15,629.25,636.65,1766188
GLOBALVECT,20170531,130.9,132.75,127.6,128.65,75854
GLOBOFFS,20170531,40.25,40.25,37.15,37.15,71219
GLOBUSSPR,20170531,64.8,66.25,63.95,64.55,99566
GMBREW,20170531,418,428.05,414,415.4,31105
GMDCLTD,20170531,131.95,134.15,130.7,132.35,346595
GMRINFRA,20170531,15,15.3,14.75,15.05,20483733
GNA,20170531,211.2,213.3,210,211.55,10210
GNFC,20170531,282.9,296.9,282.45,293.55,1041604
GOACARBON,20170531,136.45,160,136.45,154.3,1479197
GOCLCORP,20170531,440,445,432.65,442.1,5582
GODFRYPHLP,20170531,1224,1243.9,1217.05,1228.7,133436
GODREJCP,20170531,1878.75,1878.75,1804.15,1811.55,390426
GODREJIND,20170531,612,618.75,601.55,604.55,693740
GODREJPROP,20170531,495.5,500,474,490.65,274225
GOKEX,20170531,75,77.3,74.5,76.75,79005
GOKUL,20170531,29,29,27.95,28.2,9878
GOKULAGRO,20170531,29.95,30.2,28.45,28.8,70485
GOLDBEES,20170531,2628.5,2628.5,2610,2618.45,9636
GOLDENTOBC,20170531,62,65.2,62,65.2,1128
GOLDIAM,20170531,84,85.4,83.5,83.75,4346
GOLDINFRA,20170531,71.15,71.15,71.15,71.15,9413
GOLDIWIN,20170531,272.95,277.9,267.15,267.9,2033
GOLDSHARE,20170531,2595,2599.8,2588.05,2591.4,847
GOLDTECH,20170531,11.15,11.15,11.1,11.1,5001
GOODLUCK,20170531,85,86,84.75,85.1,22609
GPIL,20170531,99.1,99.4,91.5,92.6,96029
GPPL,20170531,146.15,153.15,145.2,149.05,232995
GPTINFRA,20170531,252.05,257.95,251.3,255.35,15175
GRANULES,20170531,135.9,140.3,135.15,138.55,1872495
GRAPHITE,20170531,112.9,117.95,111.5,115.6,645194
GRASIM,20170531,1135,1165.5,1135,1155.05,7407382
GRAVITA,20170531,78.45,83.9,78.45,80.35,294225
GREAVESCOT,20170531,152,154.6,151,151.5,165444
GREENFIRE,20170531,0.7,0.75,0.7,0.7,10697
GREENLAM,20170531,786,799,743,770.9,1910
GREENPLY,20170531,279.8,279.8,266.3,269,158977
GREENPOWER,20170531,8.6,8.6,8.45,8.6,119331
GRINDWELL,20170531,392,408.8,386.85,405.6,112434
GROBTEA,20170531,305,310.95,292.4,297.15,312
GRPLTD,20170531,1611,1611,1512,1549.95,784
GRUH,20170531,390,402,386.65,395.6,269557
GSCLCEMENT,20170531,26.8,27.5,26.8,27.05,13440
GSFC,20170531,123.3,131.75,121.55,131.15,4191578
GSKCONS,20170531,5302,5305.7,5252.3,5290.4,8684
GSPL,20170531,172.5,173.5,169.6,170.4,261668
GSS,20170531,23.75,23.75,22.2,22.25,12746
GTL,20170531,14,14.2,13.75,13.95,146709
GTLINFRA,20170531,4.9,5,4.8,4.85,1084825
GTNIND,20170531,17.5,18.35,17.5,18.3,1100
GTNTEX,20170531,20.3,20.4,19.3,19.5,3362
GTOFFSHORE,20170531,11.7,11.9,11.2,11.45,70922
GUFICBIO,20170531,65,66.9,64,66.3,214246
GUJALKALI,20170531,410,411.8,404.2,408.6,45738
GUJAPOLLO,20170531,170,172,168.8,169.6,9235
GUJFLUORO,20170531,694.05,709.9,659.3,669.1,81419
GUJGASLTD,20170531,771.95,779.9,743.8,761.5,120718
GUJNRECOKE,20170531,2.1,2.1,2,2.05,882410
GUJNREDVR,20170531,1.7,1.8,1.65,1.8,19490
GULFOILLUB,20170531,768,797.35,762,786.3,10334
GULFPETRO,20170531,83.15,85.45,83.15,84,26162
GULPOLY,20170531,88,89.95,85.8,86.15,16315
GVKPIL,20170531,5.3,5.35,5.2,5.25,1461006
HANUNG,20170531,3.65,3.65,3.35,3.5,115940
HARITASEAT,20170531,685.3,693.95,678.1,679.4,1941
HARRMALAYA,20170531,82.05,83.25,79.2,82.2,179557
HATHWAY,20170531,43,43,39.6,39.85,445072
HATSUN,20170531,589.4,589.4,579.7,584,17179
HAVELLS,20170531,474.4,491.95,473.5,487.4,1873372
HBLPOWER,20170531,43.25,44,42.5,42.6,152208
HBSTOCK,20170531,29.3,29.3,27.75,28.15,19223
HCC,20170531,40,41,39.75,40.2,3691263
HCG,20170531,247,247.65,244.6,246.95,56435
HCL-INSYS,20170531,47.35,47.7,46.3,46.75,849791
HCLTECH,20170531,864.1,869.3,858.25,864.25,2873557
HDFC,20170531,1581,1596.15,1565.4,1569.85,4907685
HDFCBANK,20170531,1625,1643,1623.15,1636.2,1329728
HDFCMFGETF,20170531,2674.95,2675,2661.05,2670.2,2611
HDFCNIFETF,20170531,976.95,976.95,973.9,974.51,18
HDIL,20170531,87,93.4,87,89.15,35548976
HEG,20170531,278,285.65,271.55,279.9,75389
HEIDELBERG,20170531,131.9,134,129.65,131.1,303490
HERCULES,20170531,155,155,152,152.2,9930
HERITGFOOD,20170531,1089,1106.95,1081.05,1087.05,18025
HEROMOTOCO,20170531,3735,3762,3721.2,3745.45,424001
HESTERBIO,20170531,862.05,870,859,861.3,2832
HEXATRADEX,20170531,18.4,21.95,18.4,21.2,188559
HEXAWARE,20170531,233.9,237.3,231,235,728360
HFCL,20170531,12.95,13.15,12.85,12.9,800037
HGS,20170531,507,531.9,507,525.05,14768
HIGHGROUND,20170531,21.65,23.15,21,21.3,1847470
HIKAL,20170531,203.3,211.6,201.85,206.8,71430
HIL,20170531,818,820,799,808.05,7280
HILTON,20170531,24.7,28.45,23.6,25.2,305867
HIMATSEIDE,20170531,339.85,342,336.15,337.9,23371
HINDALCO,20170531,203.95,208.25,200,200.7,26247788
HINDCOMPOS,20170531,624.95,629.25,596.6,606,15855
HINDCOPPER,20170531,63.1,64.5,62.75,63.4,408274
HINDDORROL,20170531,4.35,4.35,4.35,4.35,60
HINDMOTORS,20170531,8.2,8.5,8.05,8.15,278643
HINDNATGLS,20170531,85,90.9,85,85.6,1130
HINDOILEXP,20170531,72.55,73.65,72.2,72.6,272213
HINDPETRO,20170531,554.7,556.9,546.15,554.2,2927562
HINDUJAFO,20170531,37.2,38,37.2,37.55,62207
HINDUJAVEN,20170531,469.95,469.95,463,468.1,1635
HINDUNILVR,20170531,1065.8,1074.45,1061.05,1067,2226704
HINDZINC,20170531,245,245.5,238,240.35,2667719
HIRECT,20170531,89,89.95,87,87.35,2466
HISARMETAL,20170531,49.5,53,46.3,48.95,17114
HITECHCORP,20170531,196.7,199.8,196.2,198.05,6942
HITECHGEAR,20170531,319.5,328.4,315.6,321.35,6035
HMVL,20170531,275.15,278,273.7,277.35,54898
HNGSNGBEES,20170531,2385,2385,2373,2373,2
HOCL,20170531,27.5,28.3,26.15,26.4,114144
HONAUT,20170531,11312.25,11544.95,11170,11490.85,763
HONDAPOWER,20170531,1363.95,1366.2,1335,1348.4,2293
HOTELEELA,20170531,22.9,23.15,22.55,22.65,213610
HOVS,20170531,276.3,291.95,276.3,287.25,66229
HPL,20170531,120.1,122,118.7,118.9,92609
HSCL,20170531,61.9,61.95,59.55,60.1,349305
HSIL,20170531,344.6,348.95,336.65,339.75,68827
HTMEDIA,20170531,81.2,83.2,81.2,82.75,53665
HUBTOWN,20170531,136.05,139.45,121.3,121.3,1101382
HUDCO,20170531,72.55,73.65,71.65,73.2,5615107
IBREALEST,20170531,168.55,172.7,166.3,168.1,11636065
IBULHSGFIN,20170531,1112,1164.35,1111.95,1160.6,2988885
IBVENTURES,20170531,152,157.6,152,156.6,4104617
ICICIBANK,20170531,323,327.4,318.65,326.45,116761345
ICICIPRULI,20170531,398,409,398,406.85,727428
ICIL,20170531,170,174.15,168.75,172.85,555376
ICRA,20170531,4001,4040.35,4001,4039.45,820
ICSA,20170531,2.75,2.75,2.45,2.5,69789
IDBI,20170531,60.8,61,59.3,60,4105571
IDBIGOLD,20170531,2635.05,2650,2635.05,2649.55,25
IDEA,20170531,79.5,80.5,78.5,80,16730505
IDFC,20170531,59.3,59.75,58.8,59.05,2288705
IDFCBANK,20170531,57.95,58.6,57.45,57.55,7455851
IDFNIFTYET,20170531,95.6,95.6,95.6,95.6,1
IFBAGRO,20170531,400,437.8,400,423.3,10676
IFBIND,20170531,650,650.5,635,645.3,15590
IFCI,20170531,24.7,25.8,24.1,25.65,18449482
IFGLREFRAC,20170531,230.05,246,229.95,244.65,35376
IGARASHI,20170531,825,860,820,855.1,24496
IGL,20170531,1067,1085,1064.1,1074.35,477726
IGPL,20170531,391.75,398,390.9,394.65,17814
IIFL,20170531,491.25,504,489.65,499.95,674727
IITL,20170531,73.45,73.45,70.4,73.25,15
IL&FSENGG,20170531,53,53.55,52,52.35,75037
IL&FSTRANS,20170531,103.3,104.8,102.2,102.5,205167
IMFA,20170531,429.9,433,418,420.95,17423
IMPAL,20170531,807.95,808,790,805,867
IMPEXFERRO,20170531,1.4,1.4,1.4,1.4,21556
INDBANK,20170531,16.05,16.35,15.9,16.05,43575
INDHOTEL,20170531,133,140,131.2,137.1,906590
INDIACEM,20170531,205.9,207.85,203.05,204.55,4369802
INDIAGLYCO,20170531,184.6,195.55,182.4,194.2,240499
INDIANB,20170531,318.25,322.05,314.25,316.35,699328
INDIANCARD,20170531,189,191.9,186,186.25,2164
INDIANHUME,20170531,418,425,413,423.5,23141
INDIGO,20170531,1053,1120.95,1050.5,1106.9,799462
INDLMETER,20170531,98,102.8,95,100.1,4113
INDNIPPON,20170531,628.65,630.55,609.95,620.3,2795
INDOCO,20170531,189.45,198,178.1,181.85,453725
INDORAMA,20170531,31.25,32.1,30.65,31.15,75898
INDOSOLAR,20170531,9.6,10.05,9.6,9.95,705689
INDOTECH,20170531,203.4,214.7,203.4,207.05,13988
INDOTHAI,20170531,34.1,34.45,33.5,33.8,10925
INDOWIND,20170531,4.45,4.6,4.4,4.45,93698
INDRAMEDCO,20170531,53.2,53.7,53,53.05,57882
INDSWFTLAB,20170531,38.75,38.8,37.55,37.9,7984
INDSWFTLTD,20170531,6.55,6.85,6.45,6.5,21011
INDTERRAIN,20170531,198.1,201.95,194.7,200.1,27082
INDUSINDBK,20170531,1474.9,1487.45,1472.1,1480.7,536696
INEOSSTYRO,20170531,769.45,776.95,765,765.9,5490
INFIBEAM,20170531,973.8,975,948,960.85,471100
INFINITE,20170531,209,211,208,210.1,21399
INFRABEES,20170531,325,328.9,325,327,400
INFRATEL,20170531,374.25,374.35,360.65,366.6,3613527
INFY,20170531,993.55,993.55,974.85,977.05,3881950
INGERRAND,20170531,771.3,797,740,749.35,80719
INOXLEISUR,20170531,295,295,288,289.85,69941
INOXWIND,20170531,134.9,138,134.55,136.3,184671
INSECTICID,20170531,643,656,643,650.25,45948
INTELLECT,20170531,123,126,121.1,125.45,538636
INTENTECH,20170531,105,105.3,105,105,124434
INVENTURE,20170531,12.95,12.95,12.35,12.85,9647
IOB,20170531,25.55,26.65,25.4,26.5,2026113
IOC,20170531,422.8,434.5,421.3,429.45,66923743
IOLCP,20170531,60.75,61.6,57.6,60.1,33416
IPAPPM,20170531,306.8,309.9,304,305.05,8048
IPCALAB,20170531,494,497.45,488.6,490.7,224320
IRB,20170531,230.5,231.65,224.8,227.4,4603189
ISFT,20170531,348,360.95,347.25,356.7,27547
ISMTLTD,20170531,11.7,11.8,11.55,11.65,57282
ITC,20170531,311.45,313.4,307,311.8,12308066
ITDC,20170531,487,537.4,487,520.65,120804
ITDCEM,20170531,169.75,175.4,168.9,173.4,142958
ITI,20170531,75,76.45,74.1,74.45,528558
IVC,20170531,15.5,15.85,15.3,15.35,616763
IVP,20170531,147,152,145.4,148.7,6238
IVRCLINFRA,20170531,4.2,4.95,4.15,4.85,3821997
IVZINGOLD,20170531,2641,2656.05,2641,2656.05,3
IZMO,20170531,56.65,60.45,55.9,57,134280
J&KBANK,20170531,84.25,85.3,79.6,81.7,609800
JAGRAN,20170531,179.4,180.8,178.4,179.45,73827
JAGSNPHARM,20170531,38.2,39.35,37.65,38.05,13874
JAIBALAJI,20170531,16.6,16.8,16,16,30625
JAICORPLTD,20170531,85.4,85.4,81.35,82,1760994
JAINSTUDIO,20170531,5.15,5.15,4.95,4.95,1022
JAMNAAUTO,20170531,242,261.95,240.2,256.65,411211
JAYAGROGN,20170531,933.35,937.95,916.55,928.8,11829
JAYBARMARU,20170531,584.4,594,571.35,574.4,25448
JAYNECOIND,20170531,9.8,10.05,9.2,9.55,105618
JAYSREETEA,20170531,95.2,96.85,93.5,94.05,48074
JBCHEPHARM,20170531,342,344.9,336.1,337.55,168665
JBFIND,20170531,265.35,284.75,265.35,278.35,110588
JBMA,20170531,285.5,289,272.25,273.8,102774
JCHAC,20170531,1919.2,2117.55,1919.2,2087.6,38293
JENSONICOL,20170531,8.8,8.8,8,8.25,46270
JETAIRWAYS,20170531,439,482,438.25,477.9,8231445
JHS,20170531,55.95,56,55.95,56,70046
JINDALPHOT,20170531,80,82.2,78.8,82.2,10751
JINDALPOLY,20170531,359.25,408,359.25,399.6,1593519
JINDALSAW,20170531,74.5,74.9,72.9,73.15,284339
JINDALSTEL,20170531,123,124.3,121.2,121.75,5671848
JINDCOT,20170531,12.3,12.5,11.45,12.1,145072
JINDRILL,20170531,142.2,144.45,138.5,140.6,50293
JINDWORLD,20170531,400,425,396,409.7,4686
JISLDVREQS,20170531,63.8,65.5,63.4,65.15,33548
JISLJALEQS,20170531,98.95,101.7,98.3,101,5866006
JITFINFRA,20170531,52.3,55.1,51.95,51.95,10932
JKCEMENT,20170531,1096,1115,1094.25,1109.8,36784
JKIL,20170531,298.1,303,297.15,301.35,45635
JKLAKSHMI,20170531,495.4,500.85,488,489.5,92350
JKPAPER,20170531,105,106.2,104.2,104.85,441273
JKTYRE,20170531,167,169,165,166.3,658453
JMA,20170531,245,260,245,249.8,1432
JMCPROJECT,20170531,275,276.95,269.3,271.1,8999
JMFINANCIL,20170531,124.2,126.55,121.55,122.9,1859804
JMTAUTOLTD,20170531,7.5,7.5,7.1,7.15,187786
JOCIL,20170531,162,162,156.6,158.5,3626
JPASSOCIAT,20170531,12.1,12.75,11.8,12.05,114440933
JPINFRATEC,20170531,11.75,12.4,11.65,11.95,1994872
JPOLYINVST,20170531,82.5,99,80.65,93.2,152884
JPPOWER,20170531,4.25,4.3,4.1,4.15,2585792
JSL,20170531,69.35,72,69.2,70.85,380764
JSLHISAR,20170531,128,129,125.6,126.55,53751
JSWENERGY,20170531,62.45,63.8,61.85,63.1,5168892
JSWHL,20170531,1656.05,1706,1650,1674.4,2103
JSWSTEEL,20170531,196,199.3,192.9,193.85,6461000
JUBILANT,20170531,734,756.9,715.6,742.65,442558
JUBLFOOD,20170531,911.95,925,888,914.9,1195336
JUBLINDS,20170531,272.75,277.95,270.5,272.1,13872
JUNIORBEES,20170531,263,265.05,263,264.65,5883
JUSTDIAL,20170531,453,466.6,438.5,447.85,1561919
JVLAGRO,20170531,19,19,17.9,18,136063
JYOTHYLAB,20170531,365.9,369,362.15,365.1,49046
JYOTISTRUC,20170531,8.55,8.9,8.4,8.5,243502
KABRAEXTRU,20170531,110.3,113.3,109.5,110.8,6227
KAJARIACER,20170531,681.35,706.2,677.1,701,355503
KAKATCEM,20170531,384,396.3,384,390.5,39521
KALPATPOWR,20170531,342.95,360,336.05,354.75,129296
KALYANIFRG,20170531,290,290,290,290,580
KAMATHOTEL,20170531,50.35,52.5,50.3,51,134259
KAMDHENU,20170531,115,119.9,112.65,115.85,232487
KANANIIND,20170531,13.05,13.1,12.8,12.85,15567
KANORICHEM,20170531,71.95,72.1,68.4,69,52119
KANSAINER,20170531,410,410.5,398.05,404.1,88984
KARMAENG,20170531,33.35,37,33.35,34.5,5406
KARURVYSYA,20170531,117.45,118.5,115.1,115.95,3000987
KAUSHALYA,20170531,2.7,2.95,2.6,2.85,93972
KAVVERITEL,20170531,11.6,11.6,11.6,11.6,494
KAYA,20170531,1070.85,1106,1064,1071.6,13431
KCP,20170531,107.45,110.55,105.6,110.15,165058
KCPSUGIND,20170531,30.4,30.5,29,29.2,287311
KDDL,20170531,202.65,207.5,195,199.2,7385
KEC,20170531,251.35,268.95,247.2,259.95,1041255
KECL,20170531,42.5,43.5,41.5,42.75,169407
KEI,20170531,212.05,220.85,211.6,217.65,177935
KELLTONTEC,20170531,120.8,124.2,119.65,120.55,66804
KESARENT,20170531,121,121,121,121,1512
KESORAMIND,20170531,140.15,143.4,140,141.85,164107
KEYCORPSER,20170531,49.7,49.7,49.6,49.6,273
KGL,20170531,1.2,1.2,1.15,1.2,199113
KHAITANELE,20170531,25.05,25.05,23.8,24.9,6903
KHAITANLTD,20170531,19.7,19.7,19.45,19.45,508
KICL,20170531,1820,1840,1820,1822.15,277
KILITCH,20170531,56.9,57.35,55.25,55.4,10018
KINGFA,20170531,700.1,718.1,696.05,709.6,11219
KIOCL,20170531,47.95,47.95,47.95,47.95,1
KIRIINDUS,20170531,271.05,272.9,260.5,266.6,170682
KIRLOSBROS,20170531,251.95,256,250.35,252.55,11158
KIRLOSENG,20170531,387.9,387.9,381.05,383.85,2944
KIRLOSIND,20170531,1131.05,1149.9,1126.15,1130.8,158
KITEX,20170531,386.2,394,364.15,371.05,132105
KKCL,20170531,1715,1718,1700.35,1718,135
KMSUGAR,20170531,21,22.05,20.4,20.75,154698
KNRCON,20170531,200,204,198.7,200.85,52491
KOHINOOR,20170531,73.75,73.95,65.1,68.9,1083706
KOKUYOCMLN,20170531,97.2,97.5,93.7,94.2,32564
KOLTEPATIL,20170531,180,184,175.9,178.45,355816
KOPRAN,20170531,88.9,89,83.2,84,838614
KOTAKBANK,20170531,962.95,971.3,962.5,966.05,1351133
KOTAKBKETF,20170531,236.86,237.35,235.8,237.29,41683
KOTAKGOLD,20170531,256.7,256.7,254.3,255.65,9545
KOTAKNIFTY,20170531,961.89,967.5,961.89,967.08,13040
KOTAKNV20,20170531,42.5,42.5,42.5,42.5,61
KOTAKPSUBK,20170531,354,356,354,354.47,1093
KOTARISUG,20170531,12.95,13.55,12.75,13.3,52705
KOTHARIPET,20170531,24,24.4,23.35,23.55,39028
KOTHARIPRO,20170531,197.3,208.9,196,202.55,10351
KPIT,20170531,115,117.2,111.65,115.45,712919
KPRMILL,20170531,763,799.45,757.4,787.6,33113
KRBL,20170531,396.5,405,392.8,398.55,248858
KREBSBIO,20170531,100,104.4,96.05,103.1,1712
KRIDHANINF,20170531,68.3,68.9,64.5,66.05,1014490
KSBPUMPS,20170531,661,690,655.55,673.7,6010
KSCL,20170531,584,599,580.05,589.6,1005059
KSERASERA,20170531,0.15,0.15,0.1,0.15,3797007
KSK,20170531,9.8,10.1,9.7,9.8,336887
KSL,20170531,413,415.9,408.5,409.75,90628
KTIL,20170531,198.05,199.9,186.2,187.65,30550
KTKBANK,20170531,170.35,174.3,170.35,171.85,3977319
KWALITY,20170531,135.1,156,135.1,144.05,4816834
L&TFH,20170531,127.25,129.6,126.55,128.45,2236298
LAKPRE,20170531,39,40.65,38.75,39.05,2108
LAKSHMIEFL,20170531,44.3,47.35,43.2,44.6,1313932
LAKSHVILAS,20170531,191,191.85,186.7,189.7,895824
LALPATHLAB,20170531,903.55,915,895,904.15,274059
LAMBODHARA,20170531,76.2,76.2,74.4,75.05,8568
LAOPALA,20170531,523.15,564,521.25,553.75,75990
LAURUSLABS,20170531,548,578,545.4,572.5,396648
LAXMIMACH,20170531,4655.05,4658,4610,4624.7,4394
LCCINFOTEC,20170531,0.2,0.25,0.2,0.25,53278
LFIC,20170531,94,95.7,86.7,94,2517
LGBBROSLTD,20170531,684.3,700,684.3,697.75,7521
LGBFORGE,20170531,4.6,4.85,4.6,4.85,1320
LIBERTSHOE,20170531,182.9,184.2,175.1,178.45,283089
LICHSGFIN,20170531,715,738.7,713.25,734.1,3250001
LICNETFGSC,20170531,16.4,16.4,16.4,16.4,10000
LICNETFN50,20170531,97.55,97.55,97.3,97.3,2
LICNFNHGP,20170531,86.1,105.05,86.1,104.99,154
LINCOLN,20170531,185.1,189.9,185.1,188.45,64143
LINCPEN,20170531,269.95,274.3,264.8,268.85,4121
LINDEINDIA,20170531,436,440.65,434.6,437.1,11476
LIQUIDBEES,20170531,1000,1000.01,999.99,999.99,699575
LITL,20170531,2.75,2.85,2.7,2.8,1849339
LLOYDELENG,20170531,256,256.55,241.8,245.15,1065172
LML,20170531,10.45,10.6,9.9,10.05,269713
LOKESHMACH,20170531,85,90.6,85,85.6,68642
LOTUSEYE,20170531,28.95,33.3,28.75,32.05,154735
LOVABLE,20170531,222.95,224.1,215.25,217,57046
LPDC,20170531,3.4,3.45,3.35,3.35,5883
LSIL,20170531,1.8,1.9,1.75,1.75,160978
LT,20170531,1772.5,1785,1750.7,1760.7,2000488
LTI,20170531,775,808.65,768.75,800.6,294100
LTTS,20170531,739.9,739.9,732,736.1,11583
LUMAXIND,20170531,1338.35,1379.4,1329.95,1358.1,3357
LUMAXTECH,20170531,463.1,478.8,455.55,470.25,27759
LUPIN,20170531,1145,1185,1137.5,1161,2459672
LUXIND,20170531,790.05,800,790.05,796.75,2073
LYCOS,20170531,6.95,7.2,6.9,7.2,594488
LYKALABS,20170531,52.5,52.5,50.1,50.25,23262
LYPSAGEMS,20170531,64,64.25,62.55,62.85,63667
M&M,20170531,1392.5,1448.5,1392,1416.95,3941786
M&MFIN,20170531,341.05,360.85,340,358.9,5422549
M100,20170531,18.49,18.49,18.2,18.26,7374
M50,20170531,91.7,91.7,90,90.55,550
MAANALU,20170531,140,155.85,140,152.3,36129
MADHAV,20170531,65.35,69.5,65.15,68.2,40472
MADHUCON,20170531,49.3,50.8,49.3,49.75,95006
MADRASFERT,20170531,25,25.25,24.1,25.25,77410
MAGMA,20170531,123.55,129.2,123.4,127.85,223269
MAGNUM,20170531,4.85,4.85,4.85,4.85,86074
MAHABANK,20170531,30.65,30.9,30.1,30.6,158433
MAHASTEEL,20170531,74.45,81.15,72.75,79.5,141494
MAHINDCIE,20170531,238.4,249.8,237,242.1,275017
MAHLIFE,20170531,427.5,440,421.55,426.9,13820
MAHSCOOTER,20170531,1942.55,1944,1920,1926.9,960
MAHSEAMLES,20170531,339.4,350.4,339.35,345.45,53681
MAITHANALL,20170531,434,454.7,431.3,447.45,61538
MAJESCO,20170531,318.8,320,315,318,42612
MALUPAPER,20170531,25.1,26.4,25.1,25.55,5440
MALWACOTT,20170531,7.5,7.5,7.5,7.5,3000
MANAKALUCO,20170531,6,6.25,6,6.1,5792
MANAKCOAT,20170531,8.7,9.1,8.7,8.85,10949
MANAKINDST,20170531,38.2,38.2,36.5,36.8,11927
MANAKSIA,20170531,71.5,71.8,68.2,68.4,34343
MANAKSTEEL,20170531,17.75,18.4,17.5,17.5,18807
MANALIPETC,20170531,35.4,35.4,34.75,34.9,197017
MANAPPURAM,20170531,87.5,89.95,87.2,89.2,3294167
MANDHANA,20170531,14.65,14.65,14.65,14.65,25501
MANGALAM,20170531,175.3,178.7,162.55,171.45,68002
MANGCHEFER,20170531,77,78,72.8,73.45,103983
MANGLMCEM,20170531,349.95,351,343.2,346.4,76697
MANGTIMBER,20170531,26.6,28.4,26.6,27.95,9808
MANINDS,20170531,51.1,53.45,51,53.2,463114
MANINFRA,20170531,57.45,57.85,56.5,56.75,307292
MANPASAND,20170531,805.05,810,793,799.9,244255
MANUGRAPH,20170531,53.45,53.45,51.4,51.8,9708
MARALOVER,20170531,45.25,46,44.1,45.1,24365
MARATHON,20170531,311.4,317.5,307,313.5,2961
MARICO,20170531,314.4,315.55,311.2,314,2847183
MARKSANS,20170531,42,43.3,41.7,42.95,2399144
MARUTI,20170531,7138,7248,7134.95,7211,650259
MASTEK,20170531,285.1,295.4,284.5,286.65,132133
MAWANASUG,20170531,77.95,77.95,75.15,75.75,115399
MAXINDIA,20170531,145,150.1,143.5,148.45,274774
MAXVIL,20170531,93.25,95.5,93.25,95,160649
MAYURUNIQ,20170531,362.05,363.85,354.6,356.15,39150
MAZDA,20170531,335.8,339.95,324.95,327.75,1796
MBECL,20170531,38.15,44.4,38,40.95,551955
MBLINFRA,20170531,27.5,27.5,24.1,25,1371123
MCDHOLDING,20170531,43.9,46.95,43.15,43.5,619347
MCDOWELL-N,20170531,2170,2327,2161,2265.35,3222112
MCLEODRUSS,20170531,170,172.75,164,166.35,358201
MCX,20170531,978.6,1016.45,975.25,1004.1,315742
MEGASOFT,20170531,18.05,18.3,17.6,17.7,56945
MEGH,20170531,38.25,40.9,38,40.6,1972822
MENONBE,20170531,70.95,72.4,69,70.95,18732
MEP,20170531,73.15,74.1,71,72,1157476
MERCATOR,20170531,42.4,42.4,40.5,41,996207
MERCK,20170531,1017,1069,1017,1045.85,14244
METALFORGE,20170531,51,52.5,49.6,50.8,92175
METKORE,20170531,2.75,2.85,2.75,2.8,6110
MFSL,20170531,565.25,589.05,558.05,583.7,4268084
MGL,20170531,982,988.4,962.15,966.3,160022
MHRIL,20170531,497.85,504.4,493.05,500.65,91009
MIC,20170531,10.6,11.45,10.45,10.95,1095127
MIDCAPIWIN,20170531,64.56,64.84,64.36,64.6,796
MINDACORP,20170531,102.4,103.9,101.1,101.7,90884
MINDAIND,20170531,608,633.4,606.55,627.3,98244
MINDTECK,20170531,81,81,77.25,78.25,11204
MINDTREE,20170531,540,549.8,534.5,543.95,617800
MIRCELECTR,20170531,14,14.3,14,14.1,288566
MIRZAINT,20170531,137,149.8,135.05,146.5,2251159
MMFL,20170531,633,633,614,620.6,2117
MMTC,20170531,55.8,57.3,55.75,56.2,492534
MOHITIND,20170531,42.25,48.9,40.1,48.9,311270
MOIL,20170531,331,340,328.1,330.35,1025393
MOLDTECH,20170531,49.8,50,47,48,12550
MOLDTKPAC,20170531,286.9,293.95,280,282.55,75296
MONNETISPA,20170531,37.15,37.65,34.5,36,265357
MONSANTO,20170531,2807,2899,2770.85,2862.65,27627
MONTECARLO,20170531,430,445.9,430,440.4,53671
MORARJEE,20170531,51.35,54.8,51.35,53.2,24777
MOREPENLAB,20170531,19.5,19.75,19.35,19.45,429085
MOSERBAER,20170531,5.5,5.55,5.3,5.3,268606
MOTHERSUMI,20170531,446.9,454.8,442.65,450.55,2683234
MOTILALOFS,20170531,995,1048,985.3,1031.3,143622
MOTOGENFIN,20170531,28.5,30,28.5,28.55,408
MPHASIS,20170531,581.1,620,581.1,613.55,150977
MPSLTD,20170531,588,591,576.05,578.7,7038
MRF,20170531,65351.35,65881.95,65009,65559.1,6625
MRO-TEK,20170531,46.1,47.75,45.05,47.05,4979
MRPL,20170531,129.3,132.5,129,131.15,1371655
MSPL,20170531,15.8,15.8,14.65,15,21121
MTEDUCARE,20170531,62.8,62.8,60.7,61.55,56672
MTNL,20170531,20.75,21,20.55,20.8,1157456
MUKANDENGG,20170531,52,54,52,53.5,19660
MUKANDLTD,20170531,70,70,66.7,67.7,41190
MUKTAARTS,20170531,92.7,94.6,92.5,92.75,30060
MUNJALAU,20170531,110.85,113,110.55,111.5,76799
MUNJALSHOW,20170531,187,190.8,186.5,188.2,22844
MURUDCERA,20170531,36.5,38.85,35.8,38.7,54831
MUTHOOTCAP,20170531,441,458,439.85,451.9,11380
MUTHOOTFIN,20170531,395.1,415.5,394.45,412.65,1302071
MVL,20170531,0.5,0.55,0.5,0.55,46208
N100,20170531,408.99,409,398,403.39,564
NAGAAGRI,20170531,29,30.8,28.6,28.8,58152
NAGAFERT,20170531,15.05,15.8,15,15.8,339833
NAGAROIL,20170531,4.45,4.45,4.3,4.4,169762
NAGREEKCAP,20170531,18.9,19.45,18,18.05,9449
NAGREEKEXP,20170531,30.6,31,28.65,29.55,14460
NAHARCAP,20170531,111.95,115.95,110.05,113.6,12581
NAHARINDUS,20170531,115,116.85,111.8,113.8,175533
NAHARPOLY,20170531,57.8,58.95,57.2,58.55,14811
NAHARSPING,20170531,129.55,129.55,126.5,127.4,31263
NAKODA,20170531,0.4,0.4,0.35,0.35,1154618
NATCOPHARM,20170531,948,967.8,930,933.7,503129
NATHBIOGEN,20170531,213.55,224.8,213,220.75,98854
NATIONALUM,20170531,66.6,68.25,66,67.55,6188994
NATNLSTEEL,20170531,22,23,21.4,23,11952
NAUKRI,20170531,903.5,918,903.5,914.1,401306
NAVINFLUOR,20170531,2928.35,2944,2900,2913.6,2258
NAVKARCORP,20170531,210.9,223.8,209,218.4,164099
NAVNETEDUL,20170531,173.15,188.85,171.05,183.65,469481
NBCC,20170531,195.9,197.4,192.7,194.95,467123
NBIFIN,20170531,3551,3551,3502,3509.5,53
NBVENTURES,20170531,142.05,146.6,140.85,145.7,129903
NCC,20170531,84.5,88.5,84.5,87.9,5956202
NCLIND,20170531,199.45,206.25,196,203.05,156294
NDGL,20170531,510,581.85,510,581.85,3963
NDL,20170531,126.85,126.85,122.5,123.05,61251
NDTV,20170531,62,62.7,61.2,61.65,29102
NECCLTD,20170531,42.1,42.7,42,42.15,45217
NECLIFE,20170531,37.2,37.9,35.4,35.7,1156004
NELCAST,20170531,63.3,63.5,59.5,60.15,221922
NELCO,20170531,78.45,80.4,78.3,78.7,24034
NESCO,20170531,2538.65,2538.65,2490,2502.35,4314
NESTLEIND,20170531,6607.55,6690.3,6607.55,6645.1,81114
NETWORK18,20170531,46.95,47.55,46.1,47.05,170463
NEULANDLAB,20170531,1371.2,1393.2,1360,1369.4,3998
NEXTMEDIA,20170531,20.7,21,20.1,20.45,15709
NFL,20170531,81.8,84.25,81,81.75,408472
NH,20170531,320,336,316.55,330.85,197276
NHPC,20170531,30.05,30.4,29.6,30.25,4844705
NIBL,20170531,36.85,36.85,35.3,35.85,2432
NICCO,20170531,0.4,0.4,0.35,0.35,1139
NIF100IWIN,20170531,103.69,103.74,103.29,103.29,1667
NIFTYBEES,20170531,985,985,981.01,982.22,11500
NIFTYEES,20170531,9500.09,9812,9500,9812,4
NIFTYIWIN,20170531,97.95,98.4,97,97.83,71988
NIITLTD,20170531,85.6,86.5,85,85.05,160778
NIITTECH,20170531,521.1,526.2,515.55,522.55,322371
NILAINFRA,20170531,17.1,17.1,16.55,16.75,119711
NILKAMAL,20170531,1982.6,2025,1982.6,2006.6,38256
NIPPOBATRY,20170531,912,917.9,901.05,906.25,319
NITCO,20170531,62.35,63.75,61.2,62.1,85736
NITESHEST,20170531,8.55,9.2,8.55,9.05,205899
NITINFIRE,20170531,14.7,15.2,13.65,13.8,2373844
NITINSPIN,20170531,122.85,127,120.05,126.05,71028
NLCINDIA,20170531,107,108.9,104.75,105.65,1049479
NMDC,20170531,110.6,113.6,110.05,110.65,6051189
NOCIL,20170531,105.1,106.5,103.8,105.55,577950
NOIDATOLL,20170531,11.2,11.2,10.7,10.7,155707
NORBTEAEXP,20170531,6.55,6.55,6.55,6.55,400
NRAIL,20170531,273.45,284.9,273.45,280.05,17698
NRBBEARING,20170531,116.95,118.5,115.5,117.65,41692
NSIL,20170531,875,890,875,875.45,133
NTL,20170531,4.5,4.5,4,4.15,153705
NTPC,20170531,160.1,162.7,159.8,160.2,5321261
NUCLEUS,20170531,330.3,338,328.5,331.45,27943
NUTEK,20170531,0.65,0.65,0.6,0.6,112889
NV20IWIN,20170531,41.7,41.7,41.7,41.7,2
OBEROIRLTY,20170531,374,385.6,371.75,377.3,347598
OCCL,20170531,920,1004.75,920,997.3,29183
OCL,20170531,1137,1184,1137,1180.4,26179
OFSS,20170531,3522.15,3550,3501,3524.95,14528
OIL,20170531,315,315,305.55,306.8,514974
OILCOUNTUB,20170531,46.25,47.7,46.25,46.45,6056
OISL,20170531,5.1,5.1,4.9,4.95,9076
OMAXAUTO,20170531,75.25,77.5,73.05,75.55,8505
OMAXE,20170531,198.7,201.55,197.7,200.55,814849
OMKARCHEM,20170531,182.9,186.55,179.6,180.5,135161
OMMETALS,20170531,46.5,51,45.2,47.55,80753
ONELIFECAP,20170531,23.1,23.25,22.4,22.7,6881
ONGC,20170531,178.55,178.55,175.25,177,10715866
ONMOBILE,20170531,73.7,74.85,72.05,72.6,160965
ONWARDTEC,20170531,82.5,83.45,80.05,81.55,13882
OPTOCIRCUI,20170531,9.6,9.6,9.2,9.25,864791
ORBTEXP,20170531,128,131,126.7,130.1,11906
ORCHIDPHAR,20170531,28.7,28.95,28.4,28.6,275018
ORICONENT,20170531,58.5,58.5,54.5,55.2,165011
ORIENTABRA,20170531,33.35,33.35,29.8,32.2,140494
ORIENTALTL,20170531,13.15,13.15,13.15,13.15,3959
ORIENTBANK,20170531,151.45,152.7,147.55,149.5,3156751
ORIENTBELL,20170531,251,265.9,251,259.9,87454
ORIENTCEM,20170531,149.25,160,143.05,144.35,560838
ORIENTHOT,20170531,41.3,41.3,39.25,39.75,31760
ORIENTLTD,20170531,72,73.4,70,72,454
ORIENTPPR,20170531,83.5,87.1,83.5,84.9,168599
ORIENTREF,20170531,125.3,135.5,125,135.05,170639
ORISSAMINE,20170531,1924.9,1933.95,1890.05,1895.55,1812
ORTEL,20170531,80,80,77,78,54844
ORTINLABSS,20170531,18.05,18.05,17.85,18,11961
PAEL,20170531,10,10.05,9.9,10,2987
PAGEIND,20170531,14249,14419.95,14226.9,14369.3,5065
PALREDTEC,20170531,138,139.3,130.2,133.2,557
PANACEABIO,20170531,140.3,143.95,137,139.8,34680
PANAMAPET,20170531,149.95,150.95,145.85,146.6,20306
PANORAMUNI,20170531,9.9,9.95,9.6,9.65,7348
PAPERPROD,20170531,235.9,237,232,232.7,16383
PARABDRUGS,20170531,7.3,8.35,7.3,7.7,195957
PARACABLES,20170531,4.25,4.25,4.25,4.25,154360
PARAGMILK,20170531,237.5,244.85,236,237.4,92148
PARSVNATH,20170531,12.75,13.4,12.75,12.85,192182
PATELENG,20170531,85.9,87.3,85.25,86.55,247133
PATINTLOG,20170531,76.8,79.1,76.4,77.2,27982
PATSPINLTD,20170531,21.5,22,21.2,21.6,12462
PBAINFRA,20170531,22.1,23.45,20.45,20.8,43622
PCJEWELLER,20170531,495.55,510,485.7,499.9,1026024
PDMJEPAPER,20170531,26.3,27.1,25.95,26.1,19550
PDPL,20170531,23.15,23.6,22.7,22.75,7995
PDSMFL,20170531,226,227.5,224,226.65,5584
PDUMJEIND,20170531,12,12,11.75,11.75,571
PDUMJEPULP,20170531,23.1,24.5,23.1,23.85,18686
PEARLPOLY,20170531,33.5,34.9,33.25,33.4,11235
PEL,20170531,2758.05,2778,2712.7,2734.8,405585
PENIND,20170531,51.9,51.9,49.5,49.8,842525
PENINLAND,20170531,19.5,20,18.9,19.05,456518
PENPEBS,20170531,140.05,140.05,133.1,133.5,6823
PERSISTENT,20170531,603.95,627,603.95,606.45,1813640
PETRONENGG,20170531,149.5,152,149.5,151.55,1433
PETRONET,20170531,441.9,444,437.6,439.9,866442
PFC,20170531,137.3,138.5,130.55,133.55,11808690
PFIZER,20170531,1660,1700,1647.9,1666.25,28145
PFOCUS,20170531,108,113.5,108,112.45,137090
PFS,20170531,43.6,44.55,43.3,44.1,1329216
PGEL,20170531,202,208.5,196.05,201.05,58705
PGHH,20170531,7427,7478.4,7402,7451.25,5324
PGIL,20170531,132.2,133.5,128.7,132.45,11270
PHILIPCARB,20170531,439.3,445.75,433,438.35,196365
PHOENIXLL,20170531,175.15,195.95,175.15,192.7,133042
PHOENIXLTD,20170531,409.4,414.05,408.1,411.75,13877
PIDILITIND,20170531,765.9,774.4,762,770.15,366541
PIIND,20170531,811.95,827,809.3,818.85,101719
PILANIINVS,20170531,2269.9,2269.9,2207,2210.05,117
PILITA,20170531,16.5,16.75,16.2,16.25,15574
PINCON,20170531,67.85,68.6,67.1,68.2,411171
PIONDIST,20170531,140.95,144.7,138,139,6253
PIONEEREMB,20170531,44.1,44.7,43.5,43.95,30368
PIRPHYTO,20170531,75.1,76.9,72,75.8,6887
PITTILAM,20170531,57,59.75,55.15,58.75,76932
PKTEA,20170531,148,157.95,145.6,154.35,461
PLASTIBLEN,20170531,488.9,494.95,484.05,492.2,2792
PNB,20170531,146.85,151.6,145,150.5,16851657
PNBGILTS,20170531,47.2,47.55,46.8,47.3,354842
PNBHOUSING,20170531,1375,1397,1370.05,1394.45,221573
PNC,20170531,23.05,23.35,22.25,22.6,7960
PNCINFRA,20170531,145,148,144.8,147.1,221085
POCHIRAJU,20170531,6.65,6.75,6.45,6.7,9299
PODDARHOUS,20170531,969.95,975,969.95,974.95,19
PODDARMENT,20170531,278,285,276.65,278.9,6144
POKARNA,20170531,1395,1400,1390,1395.3,4188
POLARIS,20170531,212,224,211.5,219.35,348422
POLYMED,20170531,212,212,207,208.15,7243
POLYPLEX,20170531,434,442.4,430,433.6,35108
PONNIERODE,20170531,199.8,199.8,177.95,185.3,16651
POWERGRID,20170531,204.95,209.3,204.95,207.95,4377016
POWERMECH,20170531,580.05,587.05,579.3,584.35,20448
PPAP,20170531,331.8,337.6,330,332.35,14438
PRABHAT,20170531,110.6,115.5,110,113.25,119766
PRADIP,20170531,2.4,2.4,2.35,2.35,125
PRAENG,20170531,10.55,11.3,10.55,11.1,82901
PRAJIND,20170531,76.95,77.3,76.15,76.35,189106
PRAKASH,20170531,91.7,92,89,89.35,426528
PRAKASHCON,20170531,4.25,4.25,4.1,4.25,246123
PRAKASHSTL,20170531,0.95,1,0.95,1,309815
PRATIBHA,20170531,10.5,10.65,10.1,10.35,215671
PRECAM,20170531,125.3,128.45,124.05,124.3,66763
PRECOT,20170531,70.2,70.2,68.75,68.75,1883
PRECWIRE,20170531,135,138.5,132.7,135.2,31637
PREMEXPLN,20170531,486.3,510.9,480,488.3,115461
PREMIER,20170531,32.8,34.4,31.5,32.25,58332
PREMIERPOL,20170531,31.45,31.45,29.05,29.05,94
PRESSMN,20170531,66.9,69.4,66,69,67948
PRESTIGE,20170531,228,250,224.2,241.45,1215390
PRICOLLTD,20170531,82,83,76.25,78.3,518667
PRIMESECU,20170531,33.1,35.3,33.1,34.8,20747
PRISMCEM,20170531,113.95,115.45,113.75,114.65,180593
PROVOGE,20170531,4.3,4.4,4.2,4.25,111829
PROZONINTU,20170531,40.75,41.55,40.15,41,79480
PSB,20170531,52.25,53.2,52.25,52.55,101037
PSL,20170531,4.65,4.75,4.55,4.55,31123
PSPPROJECT,20170531,219.9,219.9,203.2,218.35,279052
PSUBNKBEES,20170531,393,394.41,391,391,201
PTC,20170531,93,94.75,92,94.1,1300840
PTL,20170531,45.3,45.5,44,44.55,22024
PUNJABCHEM,20170531,277.5,282.9,276.05,276.35,3401
PUNJLLOYD,20170531,21.4,22.1,20.05,21.1,1231941
PURVA,20170531,65.55,66,64.8,65.7,220222
PVP,20170531,5,5.25,5,5.2,457886
PVR,20170531,1440.1,1518,1440.1,1454.95,225319
QGOLDHALF,20170531,1308.9,1308.9,1297,1303.45,99
QNIFTY,20170531,1031.1,1031.1,1031.1,1031.1,10
QUESS,20170531,863,899.9,853.3,894.45,49480
QUICKHEAL,20170531,203.45,209.9,203.45,209,88863
RADAAN,20170531,1.1,1.15,1.1,1.15,3499
RADICO,20170531,119.9,122.25,119.05,119.6,279365
RADIOCITY,20170531,340.45,353.8,339.85,348.65,53425
RAIN,20170531,99.95,104.8,98.4,103.4,836840
RAINBOWPAP,20170531,4.4,4.4,4.15,4.4,521967
RAIREKMOH,20170531,76.65,78,76.65,77.1,114304
RAJESHEXPO,20170531,652,654.9,650,650.75,645733
RAJOIL,20170531,1.5,1.6,1.5,1.6,20747
RAJRAYON,20170531,0.2,0.2,0.2,0.2,351
RAJSREESUG,20170531,61.35,62.8,59.5,60.65,25577
RAJTV,20170531,58.25,59.5,58.2,58.4,9087
RAJVIR,20170531,42,42,41.8,41.8,216
RALLIS,20170531,240.7,246,238.65,244.05,496161
RAMANEWS,20170531,27.5,28.25,27.5,27.85,13739
RAMASTEEL,20170531,130.25,131.8,129.95,130.3,22017
RAMCOCEM,20170531,677,743.5,674.45,724.15,763583
RAMCOIND,20170531,226,247.2,224.25,241.65,382503
RAMCOSYS,20170531,320.05,360.95,320.05,338.65,149770
RAMKY,20170531,93.55,98.9,92.95,95.65,213976
RAMSARUP,20170531,2.1,2.1,2.1,2.1,120
RANASUG,20170531,9.35,9.5,9.1,9.15,462563
RANEENGINE,20170531,571,599.7,547.6,592.65,11409
RANEHOLDIN,20170531,1135,1155.7,1124,1146.85,7581
RASOYPR,20170531,0.15,0.2,0.15,0.15,1395028
RATNAMANI,20170531,734.8,755,715.65,733.75,9046
RAYMOND,20170531,695,720,691.2,694.2,495558
RBL,20170531,1061.95,1084.4,1053.05,1073.05,16165
RBLBANK,20170531,511,537.9,509.9,527.7,3068601
RCF,20170531,86.9,89.7,86.2,88.25,2523800
RCOM,20170531,20,20.7,18.1,19.9,231757141
RDEL,20170531,56.1,56.95,54.5,56.05,2977491
RECLTD,20170531,207.75,208.95,190.5,193.25,104571167
REDINGTON,20170531,125.3,133.3,125,131.1,587670
REFEX,20170531,16,16.9,15.85,15.85,15995
REGENCERAM,20170531,8.15,8.15,7.85,7.85,74
REIAGROLTD,20170531,0.4,0.4,0.35,0.4,512299
RELAXO,20170531,470,470,453.15,466.15,8035
RELCAPITAL,20170531,555.9,571.15,541,561.5,6769646
RELCNX100,20170531,98.4,101.44,98.4,100.59,16
RELCONS,20170531,46.45,46.45,44.3,44.76,5171
RELDIVOPP,20170531,26.06,26.32,26.06,26.32,11
RELIANCE,20170531,1367,1367.95,1335.8,1340.7,3754099
RELIGARE,20170531,185.8,193,185,190.45,13968
RELINFRA,20170531,464,484,455.25,478.9,5799887
RELNV20,20170531,422.34,422.34,422.34,422.34,24
REMSONSIND,20170531,54,55,53.55,54.35,5356
RENUKA,20170531,13.2,13.25,12.85,12.9,1427364
REPCOHOME,20170531,763.9,785,763,781.35,58998
REPRO,20170531,445,475.1,443.1,447.2,5899
RESPONIND,20170531,86,90,84.25,88.5,8048
REVATHI,20170531,769,804.8,755,766.65,9471
RICOAUTO,20170531,51.5,52.35,51.2,51.8,305884
RIIL,20170531,439.35,443,435.4,437.45,206561
RJL,20170531,177,178,166.5,167.65,106875
RKDL,20170531,9.85,10.25,9.7,9.75,46598
RKFORGE,20170531,464,470.8,451,467.15,9713
RMCL,20170531,35.2,35.45,33.95,34.4,73342
RML,20170531,430,439,430,436.6,2220
ROHITFERRO,20170531,5.15,5.25,4.9,5,75901
ROHLTD,20170531,102,106.95,102,103.15,29630
ROLLT,20170531,7.55,7.55,7.1,7.2,1233532
ROLTA,20170531,55.55,55.55,53.8,54,460329
ROSSELLIND,20170531,104.8,109.8,100.5,101.9,2565
RPGLIFE,20170531,374,390,374,386.1,20114
RPOWER,20170531,40.9,41.45,39.7,41.3,10834552
RPPINFRA,20170531,261.4,268.25,256.85,258.8,68312
RSSOFTWARE,20170531,77,77,74.9,75.4,68886
RSWM,20170531,410.8,416,408.05,414.95,21142
RSYSTEMS,20170531,43.35,43.35,42,42.2,6379
RTNINFRA,20170531,3.6,3.9,3.6,3.7,467950
RTNPOWER,20170531,7.4,7.4,7.2,7.2,1173455
RUBYMILLS,20170531,375.05,387,371.75,375.55,4483
RUCHINFRA,20170531,2.8,2.95,2.8,2.95,2001
RUCHIRA,20170531,154.15,156,151.8,152.95,51804
RUCHISOYA,20170531,22,22.2,21.25,21.9,435684
RUPA,20170531,378,381,372.2,374.65,10979
RUSHIL,20170531,764.4,781.9,750,763.5,176902
SABEVENTS,20170531,47.05,47.25,46,46.85,5085
SABTN,20170531,268,268,229,232.3,32494
SADBHAV,20170531,315,321.55,309.2,313.15,102619
SADBHIN,20170531,102.65,108,102.65,105.3,250276
SAGCEM,20170531,846,855,820.15,850.75,6411
SAIL,20170531,57.9,59,57.05,57.15,8243661
SAKHTISUG,20170531,28.65,29.35,28.3,29.1,82531
SAKSOFT,20170531,227.8,227.8,222,225,10862
SAKUMA,20170531,64.45,67.5,63.35,66.7,30757
SALONA,20170531,55.35,60.95,55.35,57.05,1211
SALORAINTL,20170531,55.85,57.95,53.25,57.45,1345
SALSTEEL,20170531,5.75,6.35,5.75,6.35,131639
SALZERELEC,20170531,192.95,194.5,190,191.3,18797
SAMBHAAV,20170531,8.05,8.2,7.75,7.85,15581
SANCO,20170531,113,114.7,110,111,22750
SANDESH,20170531,914,914,883,888.65,854
SANGAMIND,20170531,275.35,279.05,267.15,270.1,537024
SANGHIIND,20170531,83,84.9,81.7,84.3,786645
SANGHVIFOR,20170531,41.7,41.7,40.05,40.2,4985
SANGHVIMOV,20170531,260,263.1,255.1,258.2,68821
SANOFI,20170531,4000,4137.7,4000,4084.7,9957
SANWARIA,20170531,12.5,12.95,12.2,12.85,750645
SARDAEN,20170531,247.45,248.5,243.5,244.15,30157
SAREGAMA,20170531,231.1,239,231,232.1,14854
SARLAPOLY,20170531,58.9,59.05,57.25,57.5,92990
SASKEN,20170531,400.3,401.15,394.1,395.2,4376
SASTASUNDR,20170531,131,135.05,131,134.7,20861
SATHAISPAT,20170531,36.2,41.5,32.5,38.45,427056
SATIN,20170531,285.1,301,285.1,292.9,87519
SBIN,20170531,289,291.5,287.2,288.3,10697171
SCHAND,20170531,571.8,584.8,565.05,570.25,94929
SCHNEIDER,20170531,138,138.25,133.6,134.2,122931
SCI,20170531,69.8,75.2,69.8,74.25,1176914
SDBL,20170531,152.05,154,144.05,146.75,36075
SEAMECLTD,20170531,121,121,116.8,117.3,26840
SEINV,20170531,161.8,162.5,158,162.5,1232
SELAN,20170531,171.65,173.45,168.8,169.6,61725
SELMCL,20170531,3.2,3.2,3.05,3.05,484328
SENSEXIWIN,20170531,322.58,322.58,321.3,321.31,13
SEPOWER,20170531,8.7,8.95,8.65,8.75,4124
SEQUENT,20170531,111,113.9,109,111.35,86507
SERVALL,20170531,3.15,3.25,3,3.1,19820
SESHAPAPER,20170531,829,829,782,788,41015
SETCO,20170531,39.5,39.95,38.35,38.75,224027
SETF10GILT,20170531,162.2,162.2,162.2,162.2,1
SETFGOLD,20170531,2630.05,2660.05,2630.05,2658.4,2485
SETFNIF50,20170531,96.92,97.05,96.92,96.96,17935
SETFNIFBK,20170531,236,237.5,236,237.5,222
SETFNN50,20170531,246.01,269.1,246.01,268,178
SEZAL,20170531,5,5.35,4.9,5.25,4930
SFL,20170531,1290,1300,1276.05,1293,16336
SGL,20170531,15,15.2,14.1,14.8,21705
SHAHALLOYS,20170531,19,19.4,17.9,18.15,7440
SHAKTIPUMP,20170531,410,415.5,403,405.45,205750
SHALPAINTS,20170531,247.95,257,243,246.1,19846
SHANKARA,20170531,691.55,716.8,691.25,710.3,76874
SHANTIGEAR,20170531,126.25,128.75,126.2,128,25730
SHARDACROP,20170531,509.85,509.85,484.15,491.05,24774
SHARDAMOTR,20170531,1922,2144.3,1922,2144.3,27158
SHARIABEES,20170531,234,234,225.9,225.9,101
SHARONBIO,20170531,6.15,6.35,6.05,6.1,136687
SHEMAROO,20170531,345.55,349.85,342.9,347.6,14958
SHILPAMED,20170531,650.95,655.8,630,647.9,57829
SHILPI,20170531,35,35,35,35,11291
SHIRPUR-G,20170531,133.25,137.45,133.25,135.65,42777
SHIVAMAUTO,20170531,52.5,53.8,51.2,51.6,376491
SHIVTEX,20170531,315.2,315.55,297.05,300.5,7869
SHK,20170531,278,290,278,284.55,83122
SHOPERSTOP,20170531,305,305.85,286,290.15,32667
SHREECEM,20170531,17900,18230,17680.05,18004.85,26031
SHREEPUSHK,20170531,227.75,233.95,225.55,229.45,427298
SHREERAMA,20170531,12.9,13,12.5,12.7,19024
SHREYANIND,20170531,169,173,168,170.25,36431
SHREYAS,20170531,302.5,314.5,302.5,310.8,26446
SHRIPISTON,20170531,1560,1635,1560,1635,41
SHRIRAMCIT,20170531,2190,2309,2190,2277.9,12893
SHRIRAMEPC,20170531,25.05,26.1,25,25.6,71593
SHYAMCENT,20170531,9.9,11.2,8.8,9.25,68932
SHYAMTEL,20170531,23.55,24.65,22.5,23.35,3239
SICAGEN,20170531,37,37,35.6,36.05,51481
SICAL,20170531,244,252,243.05,249.05,19477
SIEMENS,20170531,1370.8,1401.95,1354.4,1367.55,249018
SIGNET,20170531,11.05,11.4,10.65,10.75,2347963
SIL,20170531,23.3,24.2,23.05,23.15,12210
SILINV,20170531,171,174,171,174,290
SIMBHALS,20170531,30,32.6,30,32.5,128067
SIMPLEX,20170531,32,32,30.5,30.75,9718
SIMPLEXINF,20170531,410.35,420,410,419.2,35935
SINTEX,20170531,28,28.1,26,26.7,23919077
SITASHREE,20170531,5.15,5.5,5.1,5.3,28560
SITINET,20170531,31.6,32.65,29.5,29.65,508376
SIYSIL,20170531,1880.3,1910.95,1843.25,1896.4,1812
SJVN,20170531,32.2,32.45,31.8,32.1,431408
SKFINDIA,20170531,1550,1600,1550,1595.95,5244
SKIL,20170531,37,38,35.9,36.15,73492
SKIPPER,20170531,192.05,202,192.05,199.8,38511
SKMEGGPROD,20170531,68.05,69.8,65.75,65.85,84761
SMARTLINK,20170531,89.1,91,89.1,90.45,7559
SMLISUZU,20170531,1274,1290,1262.2,1266.55,13899
SMPL,20170531,2,2,1.9,1.95,237067
SMSPHARMA,20170531,82.6,82.6,77.9,81.65,221418
SNOWMAN,20170531,55.25,55.4,54.3,55.15,311424
SOBHA,20170531,378.9,387.6,363.7,371.4,305185
SOLARINDS,20170531,831.85,836,825.3,831.1,21942
SOMANYCERA,20170531,769.2,800,769.2,795.6,32772
SOMATEX,20170531,12.8,12.85,12.1,12.3,23068
SOMICONVEY,20170531,51.3,51.3,48.15,49.85,10268
SONASTEER,20170531,83.4,83.4,82.85,83,160456
SONATSOFTW,20170531,149.7,152.05,147.6,148.95,138676
SORILHOLD,20170531,33.2,33.7,32.3,32.5,96192
SORILINFRA,20170531,135.8,142.4,134,137.15,115973
SOTL,20170531,1131,1145,1096,1134.05,6470
SOUTHBANK,20170531,28,28.55,27.7,28.15,27573164
SPAL,20170531,418.95,421.6,408.85,415.15,30691
SPARC,20170531,291.25,310,291.25,305.95,335975
SPCENET,20170531,0.55,0.6,0.55,0.55,37105
SPECIALITY,20170531,80.1,80.1,77.15,79.3,23528
SPENTEX,20170531,3.2,3.3,3.1,3.25,22391
SPHEREGSL,20170531,63,64.9,61.05,63.1,170583
SPIC,20170531,26.45,27.25,26.15,27,305849
SPICEMOBI,20170531,13.9,13.9,13.35,13.45,38799
SPLIL,20170531,20.9,21.8,19.1,19.6,13824
SPMLINFRA,20170531,114.5,114.5,108.05,110.6,84164
SPYL,20170531,0.3,0.35,0.25,0.3,303899
SQSBFSI,20170531,520.05,535,520,531.45,5445
SREEL,20170531,140,153,140,143.8,4072
SREINFRA,20170531,102.95,106.1,101.5,104.75,1241309
SRF,20170531,1634,1644.8,1616,1634,72631
SRGINFOTEC,20170531,0.25,0.25,0.25,0.25,14882
SRHHYPOLTD,20170531,125,125,117.55,121.8,21336
SRIPIPES,20170531,321,325.25,321,323.9,94189
SRSLTD,20170531,2.85,2.85,2.75,2.75,1088278
SRTRANSFIN,20170531,1034,1042,1015.8,1020,1747656
SSWL,20170531,838.85,866.7,838.85,848.7,8941
STAMPEDE,20170531,19,20.2,18,19.95,10818046
STAR,20170531,910.05,924,897.05,905.1,515888
STARPAPER,20170531,198,204,197.7,200.5,90374
STCINDIA,20170531,145.5,146,143,144.15,34906
STEL,20170531,77.3,79.1,76,78.05,12375
STERLINBIO,20170531,4.2,4.4,4.1,4.25,145088
STERTOOLS,20170531,251.9,266.6,251.85,265.45,36109
STINDIA,20170531,15.6,17.15,15.6,16.2,1560
STRTECH,20170531,156.95,158.6,154.1,155.05,245371
SUBEX,20170531,10.35,10.65,10.1,10.15,3128719
SUBROS,20170531,244,254.75,242.3,251.4,44498
SUDARSCHEM,20170531,368.7,377.6,368,371.7,67967
SUJANAUNI,20170531,1.15,1.2,1.1,1.15,164930
SUMEETINDS,20170531,34.15,34.2,32.9,33.1,285106
SUMMITSEC,20170531,615.05,625,602,623.75,946
SUNCLAYLTD,20170531,4055.8,4294,4055.8,4207.05,1852
SUNDARAM,20170531,3,3.15,2.8,2.9,1124099
SUNDARMFIN,20170531,1500,1635,1492.2,1576.9,74333
SUNDRMBRAK,20170531,441,447.4,425.75,432.95,7104
SUNDRMFAST,20170531,394.4,394.4,380.1,384.1,102652
SUNFLAG,20170531,35.8,36.05,35.45,36,68460
SUNILHITEC,20170531,13.2,13.55,12.95,13.1,1897713
SUNPHARMA,20170531,512,512.05,499.75,501.6,14794419
SUNTECK,20170531,457.3,457.85,446.05,453.9,61879
SUNTV,20170531,798.7,829,791.55,798,3353867
SUPERHOUSE,20170531,148.05,148.4,143,143.4,39930
SUPERSPIN,20170531,17.35,17.35,16.4,16.7,89428
SUPPETRO,20170531,390.05,401.6,390,396.05,51509
SUPRAJIT,20170531,257.9,298.25,257.85,292.45,446157
SUPREMEIND,20170531,1130.05,1151.95,1130.05,1149.2,64337
SUPREMEINF,20170531,72.55,72.9,69.8,71.4,100796
SUPREMETEX,20170531,4,4.1,3.95,4.05,235916
SURANACORP,20170531,1.3,1.3,1.3,1.3,1500
SURANAIND,20170531,3.45,3.5,3.3,3.4,13131
SURANASOL,20170531,21.4,21.6,21.05,21.5,102429
SURANAT&P,20170531,4.1,4.6,3.35,4.35,65668
SURYALAXMI,20170531,107.7,108.75,105.15,107.65,8685
SURYAROSNI,20170531,279.1,286.6,278,281.4,305992
SUTLEJTEX,20170531,898.05,919,898.05,908.65,2090
SUVEN,20170531,186.65,190.8,185.05,187.65,233838
SUZLON,20170531,19.15,19.45,19.15,19.3,24815841
SWANENERGY,20170531,125.4,129,125.35,126.3,118455
SWARAJENG,20170531,1843.25,1884,1836.05,1869.4,8963
SWELECTES,20170531,420,442,415,433.7,68823
SYMPHONY,20170531,1315,1328.9,1301,1310.45,16186
SYNCOM,20170531,5.8,6.1,5.6,5.65,185721
SYNDIBANK,20170531,78.4,78.4,75.85,76.95,3446230
SYNGENE,20170531,461.6,484.8,455,473.9,500769
TAINWALCHM,20170531,66.9,70.2,66.9,68.35,3939
TAJGVK,20170531,158.4,158.4,152.25,152.85,12164
TAKE,20170531,121,131.25,121,128.45,411810
TALBROAUTO,20170531,176,179.15,175.1,176.85,21090
TALWALKARS,20170531,279,298.95,272.6,286.5,537634
TANLA,20170531,33.95,37.35,33.3,36.15,913503
TANTIACONS,20170531,20,21,19.7,19.9,22284
TARAJEWELS,20170531,29.3,29.6,28.5,28.75,59301
TARAPUR,20170531,7.3,7.6,7.1,7.55,15725
TARMAT,20170531,41.5,42.5,41.5,42.45,135
TASTYBITE,20170531,5050.2,5250,5020,5187.4,2091
TATACHEM,20170531,630,632.95,622.45,628.3,333451
TATACOFFEE,20170531,125.8,128.4,125.8,126.9,165780
TATACOMM,20170531,700,734.85,698.55,730.35,807278
TATAELXSI,20170531,1312.5,1342.05,1312.5,1334.25,156210
TATAGLOBAL,20170531,148.55,151,147.55,149.4,3325237
TATAINVEST,20170531,655.05,670,651.65,659.9,22931
TATAMETALI,20170531,666.45,685,663.95,672.2,173913
TATAMOTORS,20170531,482.3,483,474.8,476.15,5393856
TATAMTRDVR,20170531,287.65,289.95,283.7,287.9,2213363
TATAPOWER,20170531,82.6,82.6,80.6,81,5984254
TATASPONGE,20170531,834.95,843.95,828,832.05,108306
TATASTEEL,20170531,510.15,515,502.5,504.7,4365325
TBZ,20170531,93.9,95.7,92.8,93.7,254496
TCI,20170531,265,308,265,295.75,568576
TCIDEVELOP,20170531,351.05,397,351.05,357.8,1061
TCIEXP,20170531,460,484,459.8,469.75,53279
TCIFINANCE,20170531,26.55,26.55,25.1,25.5,189047
TCS,20170531,2533,2572.5,2528,2546.6,1251365
TDPOWERSYS,20170531,213,219.9,212.5,215.45,70694
TEAMLEASE,20170531,1159.95,1169.4,1150,1167.2,12267
TECHM,20170531,393.1,393.2,386,390,3844462
TECHNO,20170531,400,403.5,390.05,399.6,37692
TECHNOFAB,20170531,214.95,215.9,211.1,213.55,5638
TERASOFT,20170531,71.15,73.35,71.1,71.7,15849
TEXINFRA,20170531,42.45,43.15,41.65,42.55,41982
TEXMOPIPES,20170531,20.55,20.8,20,20.1,68655
TEXRAIL,20170531,90.65,92.7,87.25,88.65,583636
TFCILTD,20170531,102.3,105.75,102.1,102.65,540862
TFL,20170531,11.9,12.5,11.85,11.95,28199
TGBHOTELS,20170531,60,60.5,58,59.15,60976
THANGAMAYL,20170531,254.75,256.95,241,242.9,2190
THEMISMED,20170531,539,572.95,537.05,548.65,1334
THERMAX,20170531,996,1019.9,981,1009.95,37512
THIRUSUGAR,20170531,60.6,60.75,57.4,58.6,20059
THOMASCOOK,20170531,209.25,209.5,206.2,208.35,104861
THOMASCOTT,20170531,15,15.75,14.25,15.75,2398
THYROCARE,20170531,705.8,719,701.1,715.65,8839
TI,20170531,10.9,11.3,10.25,10.6,250105
TIDEWATER,20170531,5890,5974.3,5808.05,5863,4379
TIIL,20170531,438,438,426,431.45,11142
TIJARIA,20170531,7.3,8,7.3,8,11669
TIL,20170531,347.15,380.95,344.6,369.05,122172
TIMESGTY,20170531,32,32.3,29.7,30.2,4421
TIMETECHNO,20170531,136.5,145.7,135.1,142.65,1346575
TIMKEN,20170531,670,687.9,660.25,678.2,30898
TINPLATE,20170531,87.75,88.5,86.5,87,136201
TIPSINDLTD,20170531,60.95,60.95,57.6,57.65,560
TIRUMALCHM,20170531,859.95,859.95,841,848.1,23774
TITAN,20170531,469.4,480,467.55,474.9,1366115
TMRVL,20170531,173,173,162,165,41933
TNPETRO,20170531,40,40.95,40,40.15,75915
TNPL,20170531,326.15,340,326.15,336.4,107026
TNTELE,20170531,2.75,2.75,2.75,2.75,500
TODAYS,20170531,2.8,3,2.8,3,19002
TOKYOPLAST,20170531,117.3,138,115,125.3,73930
TORNTPHARM,20170531,1244.5,1251.25,1225,1233.2,157720
TORNTPOWER,20170531,187.55,192,186.5,190.8,792726
TPLPLASTEH,20170531,555.05,560,547.2,551.9,6068
TREEHOUSE,20170531,17.45,17.85,17.4,17.65,148673
TRENT,20170531,245,249,239.25,244.15,116215
TRF,20170531,233.2,237.9,228.8,233.7,36771
TRIDENT,20170531,80.6,81.3,80.1,80.3,276750
TRIGYN,20170531,120.2,128.4,119.25,126.05,67375
TRIL,20170531,370,380,361.6,373.25,19307
TRITURBINE,20170531,141,142.6,135.4,137.45,91537
TRIVENI,20170531,78.95,80.1,77.4,78.2,299710
TTKHLTCARE,20170531,771.8,771.8,754.6,767.45,5635
TTKPRESTIG,20170531,6498.9,6605,6450,6534.65,16780
TTL,20170531,65.9,66.15,64.2,64.55,10176
TTML,20170531,6.6,6.7,6.5,6.55,1109932
TUBEINVEST,20170531,685,696,679.85,692.35,37965
TULSI,20170531,3.75,3.95,3.75,3.8,14267
TV18BRDCST,20170531,35.5,35.95,34.8,35.5,4193011
TVSELECT,20170531,174.75,180.9,172,177.65,99128
TVSMOTOR,20170531,542,544.95,535,538.3,1075853
TVSSRICHAK,20170531,3821,4150,3821,4047.3,8104
TVTODAY,20170531,264.95,267.4,261.2,262.95,55545
TVVISION,20170531,229,231.9,228,229.1,48109
TWL,20170531,111.25,112.75,110.2,110.7,561064
UBHOLDINGS,20170531,26,26.25,26,26.25,36069
UBL,20170531,798,827.45,797.2,801.05,394523
UCALFUEL,20170531,209,214.35,208.6,209.75,57512
UCOBANK,20170531,34,34.9,34,34.8,512158
UFLEX,20170531,345,354,340,342.75,292943
UFO,20170531,373.45,384.85,373.2,380.1,36584
UGARSUGAR,20170531,27.9,28.35,27.5,27.8,451953
UJAAS,20170531,34,34,32.5,32.8,955686
UJJIVAN,20170531,305.95,311.9,303.6,307.35,1018577
ULTRACEMCO,20170531,4086.3,4259.95,4086.3,4195.2,443950
UMANGDAIRY,20170531,77.35,84.6,77,80.8,40202
UMESLTD,20170531,2.25,2.25,2.25,2.25,200
UNICHEMLAB,20170531,253.8,256,247.1,248.4,52386
UNIENTER,20170531,80.7,82.8,80.25,80.7,13524
UNIONBANK,20170531,156,157.6,152.25,155.5,4363685
UNIPLY,20170531,322,333.1,309,324.5,45530
UNITECH,20170531,5.3,5.35,4.85,5.05,32203002
UNITEDBNK,20170531,19.5,19.75,19.05,19.6,789996
UNITEDTEA,20170531,320,326.9,313.05,321.65,357
UNITY,20170531,7.4,7.4,7.2,7.3,37841
UNIVCABLES,20170531,92.25,93.75,90.75,92.5,21451
UPL,20170531,852.4,876,850.25,861.3,1840674
URJA,20170531,1.05,1.05,1,1,81374
USHAMART,20170531,17.9,18.25,17.05,18.05,488510
USHERAGRO,20170531,7.55,7.55,7.15,7.15,79547
UTINIFTETF,20170531,986,986,977,977,14
UTISENSETF,20170531,320.3,320.3,318,318.1,91
UTTAMSTL,20170531,30.5,32.6,30.5,32.4,243801
UTTAMSUGAR,20170531,115.05,118,115.05,116.75,52734
UVSL,20170531,0.6,0.6,0.55,0.6,512466
V2RETAIL,20170531,215,227.7,204.1,217.2,323132
VADILALIND,20170531,840,850,762.05,819.5,311424
VAIBHAVGBL,20170531,523.9,523.9,507.05,510.05,2041
VAKRANGEE,20170531,357,366.6,354,364.9,2599363
VALUEIND,20170531,8.95,8.95,8.05,8.05,67874
VARDHACRLC,20170531,47.75,48.3,46.95,47.1,38997
VARDMNPOLY,20170531,63.1,63.45,58.05,60.1,575450
VASCONEQ,20170531,51,51.75,48.9,49.2,951539
VASWANI,20170531,9.35,9.85,9,9.65,5674
VBL,20170531,490,499.35,487.15,498.15,56702
VEDL,20170531,244.5,245.85,237.45,238.65,17882967
VENKEYS,20170531,1225,1251.95,1208.1,1213.35,35574
VENUSREM,20170531,95,101.85,94.65,97.45,173409
VESUVIUS,20170531,1241,1256,1226.3,1230.95,3572
VETO,20170531,170,171,164.45,167.8,28517
VGUARD,20170531,177,184,177,181.85,1403004
VHL,20170531,3163.5,3348.95,3150,3197.45,703
VICEROY,20170531,19.75,19.75,18.9,19.2,120475
VIDEOIND,20170531,41.1,41.1,41.1,41.1,62645
VIDHIING,20170531,55.25,55.25,53.85,54.35,86783
VIJAYABANK,20170531,78,78.5,74.25,75.15,891785
VIJIFIN,20170531,5.6,5.6,5.35,5.35,110
VIJSHAN,20170531,16.45,16.45,15.75,15.85,44576
VIKASECO,20170531,23.55,24,23.2,23.45,853404
VIMALOIL,20170531,42,42,38,39.5,1863
VIMTALABS,20170531,119.65,124,119.2,120.9,157234
VINATIORGA,20170531,878.05,936,872.95,928.25,82522
VINDHYATEL,20170531,706,711.9,699.25,708.65,36705
VINYLINDIA,20170531,67.25,71.7,66.6,71.05,121715
VIPCLOTHNG,20170531,61,62.45,59.3,59.6,211578
VIPIND,20170531,189.95,195.5,188.35,192.7,184799
VIPULLTD,20170531,83.2,84.5,80.5,81.15,138194
VISAKAIND,20170531,383.65,401.9,382,392.15,112090
VISASTEEL,20170531,26.1,26.95,25.4,25.6,52811
VISESHINFO,20170531,0.15,0.15,0.1,0.15,2684242
VISHNU,20170531,230.05,234.65,225.5,230.25,4864
VIVIDHA,20170531,1.1,1.2,1.05,1.2,3581335
VIVIMEDLAB,20170531,111,113.95,110.5,112.2,891698
VLSFINANCE,20170531,64.5,65.6,64.25,64.95,42814
VMART,20170531,960.3,978.9,960.1,971.35,5103
VOLTAMP,20170531,1202,1315,1202,1256.55,83148
VOLTAS,20170531,485.6,494,483.05,486.35,1405724
VRLLOG,20170531,315.05,321.95,314.3,318.05,38027
VSSL,20170531,103,105.5,102.95,103.4,40243
VSTIND,20170531,3125.9,3150.85,3100,3102.85,1076
VSTTILLERS,20170531,1900,1900.45,1882.6,1888.2,4585
VTL,20170531,1290,1314.9,1290,1297,37285
WABAG,20170531,669.4,677.4,637.9,653.5,105704
WABCOINDIA,20170531,5807,5917.1,5790,5826.35,10248
WALCHANNAG,20170531,171.5,177.4,170.3,171.85,173059
WANBURY,20170531,44.65,45.95,44.65,44.8,49383
WEBELSOLAR,20170531,126,126.6,121.7,123.1,114550
WEIZFOREX,20170531,615.4,640,615.4,635.25,5571
WEIZMANIND,20170531,46.5,46.5,44,44.8,6009
WELCORP,20170531,87.1,87.8,86.05,86.35,132930
WELENT,20170531,92.25,95,91.3,92.4,534134
WELINV,20170531,90.1,92.9,90.1,90.1,54
WELSPUNIND,20170531,83,83,81,81.6,379930
WENDT,20170531,2148.95,2224.9,2148.95,2178.3,492
WHEELS,20170531,1325,1325,1281,1289.3,2051
WHIRLPOOL,20170531,1156,1191.75,1156,1174.75,30857
WILLAMAGOR,20170531,71.5,72,69,70.75,5427
WINDMACHIN,20170531,58.15,60,57.55,59.1,29978
WINSOME,20170531,1.9,1.9,1.8,1.9,22329
WIPL,20170531,67.4,68.25,61.75,66.1,2563
WIPRO,20170531,537.55,540,533,535.5,2933063
WOCKPHARMA,20170531,616,631.4,613.1,619.8,959362
WONDERLA,20170531,379.9,379.9,370.1,370.6,29050
WSI,20170531,8.6,9.15,8.6,8.9,4879
WSTCSTPAPR,20170531,198,200,193.5,196.45,95214
XCHANGING,20170531,64.2,66.45,62.2,63.8,233722
XLENERGY,20170531,2,2.2,2,2.2,300
XPROINDIA,20170531,47.3,48.9,46.8,48.5,12397
YESBANK,20170531,1442,1448.4,1409.25,1431.35,2394802
ZANDUREALT,20170531,1258.7,1258.7,1228,1238.5,1701
ZEEL,20170531,522,525.1,512,514.85,5695502
ZEELEARN,20170531,44,44,42.75,42.9,148509
ZEEMEDIA,20170531,36,37.55,35.8,37.3,534237
ZENITHBIR,20170531,0.6,0.65,0.6,0.6,8569
ZENITHEXPO,20170531,56.3,56.3,56.25,56.25,2282
ZENSARTECH,20170531,873.2,887,862,865.9,206555
ZENTEC,20170531,54.15,55.8,53.75,53.95,70214
ZICOM,20170531,25.8,25.8,23.4,23.7,265032
ZODIACLOTH,20170531,216.45,224.95,213.3,216.4,3705
ZUARI,20170531,408.85,417,406.45,410.8,46409
ZUARIGLOB,20170531,132.1,136,131.9,135,9871
ZYDUSWELL,20170531,857.1,865,836.65,839.85,15283
ZYLOG,20170531,4.35,4.45,4.3,4.35,23720
NIFTY,20170531,9636.55,9649.6,9609.25,9621.25,427053433,0
NIFTYNEXT50,20170531,26027.25,26140.4,25981.65,26027.75,265895638,0
NIFTY100,20170531,9922.95,9938.2,9897.6,9909.6,692949071,0
NIFTY500,20170531,8344.25,8369.1,8330.2,8350.95,1568691274,0
NIFTYMIDCAP50,20170531,4461,4495.75,4458.75,4487.35,391288377,0
NIFTYAUTO,20170531,10839.5,10920.8,10826.4,10870.8,39660476,0
BANKNIFTY,20170531,23321.2,23469.45,23248.5,23424.8,182918715,0
NIFTYENERGY,20170531,11993.45,12021.45,11903.7,11925.65,115713903,0
NIFTYFINANCE,20170531,9489.1,9529.2,9451.5,9510,270207212,0
NIFTYFMCG,20170531,25801.65,25945.65,25602.75,25841.8,29537606,0
NIFTYIT,20170531,10589.8,10617.45,10522.65,10549.1,17847773,0
NIFTYMETAL,20170531,2998.45,3022,2946.2,2952.95,88510523,0
NIFTYMNC,20170531,11904.2,11981.85,11899.45,11921.95,47573587,0
NIFTYPHARMA,20170531,9063.65,9088.65,8958.4,9025.25,36794051,0
NIFTYPSUBANK,20170531,3525.9,3555.05,3497.95,3514.4,69730950,0
NIFTYREALTY,20170531,248.8,253.55,248.25,250.4,95444507,0
NIFTYPSE,20170531,4065.05,4082.2,4046.8,4055.6,281165272,0
VIX,20170531,11.765,12.2475,11.02,11.76,0,0