20MICRONS,20180604,41.8,42.45,39.3,39.

55,71268,0
21STCENMGM,20180604,37,37,37,37,200,0
3IINFOTECH,20180604,4.8,4.85,4.6,4.65,1404935,0
3MINDIA,20180604,19499.95,19499.95,18782.2,18814.8,1986,0
3PLAND,20180604,14.05,14.05,12.3,13.15,861,0
5PAISA,20180604,388.3,390,368.9,368.9,8114,0
63MOONS,20180604,77,77,70.1,71.4,143750,0
8KMILES,20180604,584.15,587.5,531.8,535,236560,0
A2ZINFRA,20180604,24,24.5,23.2,23.45,412810,0
AARTIDRUGS,20180604,526.45,537,511,530,7628,0
AARTIIND,20180604,1235,1238.95,1190,1198.85,61376,0
AARVEEDEN,20180604,37.5,37.5,33.75,33.8,15240,0
ABAN,20180604,136.05,136.5,128.2,128.95,875085,0
ABB,20180604,1214.9,1214.9,1173.95,1185.25,57698,0
ABBOTINDIA,20180604,6729,6799,6500,6521.7,2563,0
ABCAPITAL,20180604,145.8,145.8,141.5,141.65,1314196,0
ABFRL,20180604,144.5,146.1,138.7,139.8,199572,0
ABMINTLTD,20180604,21.6,21.6,21.6,21.6,214,0
ACC,20180604,1343,1353.5,1303.25,1308.05,558346,0
ACCELYA,20180604,1160,1160,1138.1,1149.2,3777,0
ACE,20180604,159,159,145.55,147.7,575024,0
ADANIENT,20180604,119.95,121,113.65,116.25,5153935,0
ADANIPORTS,20180604,388,388.95,376.05,378.55,2481566,0
ADANIPOWER,20180604,19.75,19.75,18.25,18.45,15817584,0
ADANITRANS,20180604,135.25,140,130.2,135,646384,0
ADFFOODS,20180604,265.15,265.15,248.25,251,96362,0
ADHUNIK,20180604,3.95,3.95,3.65,3.65,48415,0
ADHUNIKIND,20180604,60,62.95,58.8,62.65,110999,0
ADLABS,20180604,39.65,39.65,35.95,36.55,85865,0
ADORWELD,20180604,350,354.8,326,328.3,9844,0
ADROITINFO,20180604,28,29.9,26.25,28.5,16965,0
ADSL,20180604,17.95,18.3,16.3,16.5,39045,0
ADVANIHOTR,20180604,57.3,57.3,53.8,54.05,12511,0
ADVENZYMES,20180604,218.95,220.3,213,214,111994,0
AEGISCHEM,20180604,272.7,272.7,250,251.5,121250,0
AFL,20180604,52.05,53.35,51,51.35,4319,0
AGARIND,20180604,236.05,250,236.05,245,1025,0
AGCNET,20180604,120,122.85,115.1,115.75,10789,0
AGLSL,20180604,91.5,95,91,91.5,3321,0
AGRITECH,20180604,107.5,110,103,104.45,17128,0
AHLEAST,20180604,285.55,292.55,285.55,288.4,2017,0
AHLUCONT,20180604,368,378.4,360,365.8,8875,0
AHLWEST,20180604,295,310.9,287,310.9,900,0
AIAENG,20180604,1571.6,1578.35,1538,1555.4,90218,0
AICHAMP,20180604,21,21,21,21,1000,0
AIFL,20180604,475.2,483,462.2,468.9,126777,0
AJANTPHARM,20180604,941,949.7,924,930,157028,0
AJMERA,20180604,225.35,225.35,205.1,207.8,196695,0
AKSHARCHEM,20180604,645,649.5,640,645,10376,0
AKSHOPTFBR,20180604,34,34.35,30.4,30.85,1548948,0
AKZOINDIA,20180604,1958.9,1958.9,1930.25,1935.35,7528,0
ALANKIT,20180604,31.7,32.5,30.1,30.1,128709,0
ALBERTDAVD,20180604,392,399.1,376,382.7,2333,0
ALBK,20180604,40.3,40.5,39.05,39.65,3205689,0
ALCHEM,20180604,6.15,6.2,5.8,5.8,8766,0
ALEMBICLTD,20180604,43.05,43.5,39.95,40.25,317113,0
ALICON,20180604,632.2,632.2,595,595.65,4331,0
ALKALI,20180604,72.75,73.8,68.2,69.15,7055,0
ALKEM,20180604,1926,1960,1920.35,1934.05,18373,0
ALKYLAMINE,20180604,660.45,666.95,595,601.75,10551,0
ALLCARGO,20180604,118.1,118.5,111.25,113.15,341758,0
ALLSEC,20180604,289.9,289.9,270,275.6,25971,0
ALMONDZ,20180604,31.95,31.95,30.05,30.5,2963,0
ALOKTEXT,20180604,1.95,1.95,1.95,1.95,477907,0
ALPA,20180604,30.25,30.95,28.35,28.6,20001,0
ALPHAGEO,20180604,716.7,726.05,678,682.5,17419,0
ALPSINDUS,20180604,2,2,1.95,1.95,12477,0
AMARAJABAT,20180604,777,784.2,753.45,762.2,313006,0
AMBER,20180604,1075,1075,1058,1059.1,5329,0
AMBIKCO,20180604,1333,1333,1301,1314.25,4218,0
AMBUJACEM,20180604,204.5,205.45,200.35,201.45,6313873,0
AMDIND,20180604,24.65,24.65,22.4,22.55,26155,0
AMJLAND,20180604,24.45,25.1,23.5,24.15,14806,0
AMRUTANJAN,20180604,258.65,259,245,250.95,11859,0
ANANTRAJ,20180604,42,45.3,42,43.8,3533201,0
ANDHRABANK,20180604,35.5,35.5,33.8,34,3358639,0
ANDHRACEMT,20180604,9.7,9.9,9.5,9.6,77764,0
ANDHRSUGAR,20180604,384.45,384.45,361,363.6,28516,0
ANGIND,20180604,2.75,2.8,2.6,2.8,14579,0
ANIKINDS,20180604,32.5,33.95,32.2,33.05,3874,0
ANSALAPI,20180604,17.45,17.45,15.95,15.95,126292,0
ANSALHSG,20180604,16.2,16.2,14.6,14.85,69010,0
ANTGRAPHIC,20180604,0.6,0.65,0.6,0.6,69383,0
APARINDS,20180604,722.95,724.15,693.25,697.3,21400,0
APCL,20180604,170.1,171.4,160,163,4059,0
APCOTEXIND,20180604,535.95,535.95,504.15,508.85,8302,0
APEX,20180604,505.5,514.4,501.85,501.85,22778,0
APLAPOLLO,20180604,1840,1850,1785,1799.6,15755,0
APLLTD,20180604,421.4,433.6,417.95,421.25,13599,0
APOLLO,20180604,192,192,186.2,187.15,22491,0
APOLLOHOSP,20180604,941,948,915.2,941.15,474667,0
APOLLOTYRE,20180604,269,270.45,264.35,266.05,2099074,0
APOLSINHOT,20180604,1551.05,1595,1305,1355.05,6823,0
APTECHT,20180604,245.8,251,238,243.4,564294,0
ARCHIDPLY,20180604,71.9,71.9,66.8,68.9,76998,0
ARCHIES,20180604,33.5,33.5,31.3,31.6,34960,0
ARCOTECH,20180604,22.3,22.7,22.2,22.3,279623,0
ARENTERP,20180604,13.55,13.55,13.55,13.55,100,0
ARIES,20180604,163.8,163.8,144.8,145.3,40337,0
ARIHANT,20180604,36.1,36.1,36.1,36.1,30,0
ARIHANTSUP,20180604,117,123,116,117.65,50868,0
ARMANFIN,20180604,391,391,371.45,371.45,319,0
AROGRANITE,20180604,62.25,62.35,58.5,58.7,30356,0
ARROWGREEN,20180604,200.45,200.45,200.45,200.45,4091,0
ARROWTEX,20180604,32.15,32.2,29.8,30,14353,0
ARSHIYA,20180604,61.2,63.05,58.5,60.35,20608,0
ARSSINFRA,20180604,34.4,36.4,33.3,34.65,8508,0
ARVIND,20180604,386.65,387,377,379.3,913457,0
ARVSMART,20180604,170,171.9,167,168.25,26713,0
ASAHIINDIA,20180604,338.5,339.85,330,336.4,32021,0
ASAHISONG,20180604,291.75,291.75,284.75,285.85,6040,0
ASAL,20180604,67.05,68.5,65.85,68,15806,0
ASHAPURMIN,20180604,57,57.3,48.7,50.55,280884,0
ASHIANA,20180604,151,151,147,149.05,29422,0
ASHIMASYN,20180604,23.3,23.3,22,22.2,95813,0
ASHOKA,20180604,240,240,232,237,78519,0
ASHOKLEY,20180604,151.4,151.8,146.55,146.9,9461068,0
ASIANHOTNR,20180604,268.6,268.6,252,252.2,595,0
ASIANPAINT,20180604,1295,1297.5,1265,1284.45,939794,0
ASIANTILES,20180604,417,417,393,394.9,81973,0
ASPINWALL,20180604,297,297,269,282.3,2924,0
ASSAMCO,20180604,3.85,3.85,3.75,3.8,185208,0
ASTEC,20180604,701.95,711,671,677.7,22323,0
ASTERDM,20180604,176.85,180,175.05,177.85,67815,0
ASTRAL,20180604,1009.1,1029.2,985.2,994.95,20723,0
ASTRAMICRO,20180604,101.95,102.05,96.75,97.5,294136,0
ASTRAZEN,20180604,1200,1220,1166.8,1171.45,5045,0
ASTRON,20180604,108.7,109,105.1,107.5,84026,0
ATFL,20180604,670.1,683.15,650.4,655.95,9145,0
ATLANTA,20180604,44.2,48,41,46.9,1605959,0
ATLASCYCLE,20180604,131.55,137.4,131.55,135,1854,0
ATUL,20180604,2799,2799,2700,2744.4,8080,0
ATULAUTO,20180604,427.25,429.9,419.6,419.75,8369,0
AUBANK,20180604,699.4,700,690.9,699.05,61989,0
AURIONPRO,20180604,206.95,206.95,195.1,195.75,24895,0
AUROPHARMA,20180604,538,543.75,527,533.35,2613575,0
AUSOMENT,20180604,84.85,84.85,77.05,77.75,43985,0
AUTOAXLES,20180604,1243,1286.95,1104,1130.3,48754,0
AUTOIND,20180604,71.85,73,64.7,70.55,25126,0
AUTOLITIND,20180604,65.5,65.6,60.5,61.25,24754,0
AVADHSUGAR,20180604,374.95,374.95,342.55,346.95,20892,0
AVANTIFEED,20180604,1550,1556.95,1476.6,1486.4,254843,0
AVTNPL,20180604,35.4,35.4,33.65,34,46752,0
AXISBANK,20180604,539.55,541.95,531.25,537.05,4291186,0
AXISCADES,20180604,133,133,122.8,127.05,105139,0
AXISGOLD,20180604,2744,2744,2713,2715,22,0
AXISNIFTY,20180604,1077.1,1081.65,1068.36,1068.36,144,0
AYMSYNTEX,20180604,54.45,56.5,53.95,54.35,19761,0
BAFNAPHARM,20180604,25.85,25.85,23.65,24.35,8842,0
BAGFILMS,20180604,4.85,5,4.7,4.75,97365,0
BAJAJ-AUTO,20180604,2890,2922.55,2871.05,2878.5,759197,0
BAJAJCORP,20180604,465,480,453,456.75,43692,0
BAJAJELEC,20180604,542.5,545.4,527,529.45,322613,0
BAJAJFINSV,20180604,5802.25,5914.4,5730,5748.55,103183,0
BAJAJHIND,20180604,7.4,7.45,7,7.1,1098449,0
BAJAJHLDNG,20180604,2780,2805,2770.05,2786.2,24765,0
BAJFINANCE,20180604,2090.2,2098.75,2055.3,2062.85,513152,0
BALAJITELE,20180604,129.15,132.05,121,125.4,184658,0
BALAMINES,20180604,591.95,598.25,560,567.25,23171,0
BALKRISHNA,20180604,72.1,72.95,72,72.05,13767,0
BALKRISIND,20180604,1131,1135,1110.6,1117.6,193901,0
BALLARPUR,20180604,11.2,11.2,10.65,10.7,409037,0
BALMLAWRIE,20180604,224,225.15,216.55,217.6,71210,0
BALPHARMA,20180604,77.05,78,73.75,74.1,21289,0
BALRAMCHIN,20180604,71.65,71.85,67.7,69.95,7708676,0
BANARBEADS,20180604,54.8,54.8,48.7,49.35,2298,0
BANARISUG,20180604,1560,1566,1470,1490.4,796,0
BANCOINDIA,20180604,226.3,227.6,220.8,221.9,24437,0
BANDHANBNK,20180604,479,479,470.4,473.95,331178,0
BANG,20180604,40,40,38.6,39.05,8206,0
BANKBARODA,20180604,137.5,137.9,131,131.55,22267362,0
BANKBEES,20180604,2732.58,2734.5,2671.07,2673.95,1537,0
BANKINDIA,20180604,97.1,97.9,94,94.7,5405199,0
BANSWRAS,20180604,92,94,85.5,87,6587,0
BARTRONICS,20180604,11.3,11.5,10.75,10.8,87960,0
BASF,20180604,2032.2,2032.2,1981,1992.3,2655,0
BASML,20180604,212.15,232.5,201.6,206.2,2773,0
BATAINDIA,20180604,767.65,776,748,751.9,505238,0
BAYERCROP,20180604,4742.15,4800,4657.95,4750.45,6968,0
BBL,20180604,1360,1360,1280.9,1290.65,7766,0
BBTC,20180604,1553,1555,1470.6,1479.4,252628,0
BDL,20180604,403,403,390,395.65,33885,0
BEARDSELL,20180604,40,40,38,38.1,5119,0
BEDMUTHA,20180604,18.35,18.35,16.7,17.3,28585,0
BEL,20180604,112,114.4,110,112.1,8168201,0
BEML,20180604,878,881.9,859.1,870.6,1372123,0
BEPL,20180604,132.2,134.35,131.7,131.7,221260,0
BERGEPAINT,20180604,290.75,290.85,283.25,287.7,528148,0
BFINVEST,20180604,280.5,282.9,250.45,254.4,159486,0
BFUTILITIE,20180604,371.8,372.75,350.05,354.45,344546,0
BGLOBAL,20180604,4,4,3.8,3.8,9567,0
BGRENERGY,20180604,103.9,105.1,99.1,99.6,98540,0
BHAGERIA,20180604,302,305.05,287.25,292.65,17230,0
BHAGYANGR,20180604,42.65,42.65,39.45,40.3,45975,0
BHAGYAPROP,20180604,20.7,21.9,20.25,21.35,9089,0
BHANDARI,20180604,2.6,2.6,2.45,2.45,370352,0
BHARATFIN,20180604,1157.25,1179.85,1133.1,1143.8,835227,0
BHARATFORG,20180604,643.1,647.95,624,636.7,1460273,0
BHARATGEAR,20180604,183.95,183.95,166.1,167.1,66260,0
BHARATRAS,20180604,5898,5898,5600,5626.3,2320,0
BHARATWIRE,20180604,108.25,112.95,105.4,107.05,80934,0
BHARTIARTL,20180604,384,386.75,370.1,372.3,3567479,0
BHEL,20180604,80.5,80.9,74.7,75.25,14237353,0
BHUSANSTL,20180604,46.3,46.9,42.5,42.5,12777094,0
BIGBLOC,20180604,118,120.45,116.5,118.95,42812,0
BIL,20180604,382,382.1,360,369.95,3797,0
BILENERGY,20180604,0.55,0.6,0.5,0.55,245868,0
BINANIIND,20180604,87.1,88.5,83.55,84.5,47650,0
BINDALAGRO,20180604,24,24.6,23.75,24,27695,0
BIOCON,20180604,650,663.85,641.2,654.55,2726642,0
BIOFILCHEM,20180604,13.5,13.5,12.85,13.1,271,0
BIRLACABLE,20180604,85,89.5,83.05,84.4,29163,0
BIRLACORPN,20180604,719.85,722,690.7,702.95,138036,0
BIRLAMONEY,20180604,59,60.95,57.95,58.1,23712,0
BKMINDST,20180604,22.4,22.55,20.8,22.1,11328,0
BLBLIMITED,20180604,7.6,8.15,7.6,8.1,600,0
BLISSGVS,20180604,177.4,178.9,168.35,170.85,101582,0
BLKASHYAP,20180604,43,43,41.2,42.6,182936,0
BLS,20180604,186.8,195.6,183,183.75,146412,0
BLUEBLENDS,20180604,10.95,11,10.45,10.45,14435,0
BLUECOAST,20180604,82.8,82.8,82.8,82.8,15,0
BLUEDART,20180604,3636.55,3650,3535.35,3600.45,25767,0
BLUESTARCO,20180604,693,696,675.05,679.8,191513,0
BODALCHEM,20180604,144.85,150.7,143,143.9,797256,0
BOMDYEING,20180604,240,243.8,229.05,231.75,4065970,0
BOROSIL,20180604,870,870,796.6,819.4,6345,0
BOSCHLTD,20180604,18322,18486.9,18019,18142.9,7038,0
BPCL,20180604,411.1,417.05,393.05,408.5,7862335,0
BPL,20180604,59,59.65,50.55,51.55,427354,0
BRFL,20180604,21,21,19.2,19.85,54318,0
BRIGADE,20180604,243.8,246.55,234,234.95,29566,0
BRITANNIA,20180604,5837.4,5864.05,5710.6,5766.2,117493,0
BRNL,20180604,169.1,172,167,171.75,23586,0
BROOKS,20180604,89.9,94.5,86.1,87.2,52694,0
BSE,20180604,843,844.9,828.2,830.85,135327,0
BSELINFRA,20180604,3.3,3.45,3.2,3.25,24332,0
BSL,20180604,54.05,54.05,53.3,53.35,4206,0
BSLGOLDETF,20180604,2868,2898,2868,2888,10,0
BSLNIFTY,20180604,111.98,111.98,110.39,110.39,30,0
BURNPUR,20180604,5.35,5.35,5,5.15,224177,0
BUTTERFLY,20180604,378,384.05,374.95,374.95,7994,0
BVCL,20180604,22.2,23.4,22.2,22.25,12449,0
BYKE,20180604,172.75,172.75,164.7,165.45,15923,0
CADILAHC,20180604,359,359.95,350.55,352,1306674,0
CALSOFT,20180604,35.5,35.5,32.35,32.75,7243,0
CAMLINFINE,20180604,88,88.35,84,85.3,342375,0
CANBK,20180604,257,259.7,252.2,253.15,5716251,0
CANDC,20180604,39.55,40.55,38.15,38.3,41174,0
CANFINHOME,20180604,363,373.05,349.45,353.85,1796830,0
CANTABIL,20180604,118,127.4,118,122.2,7497,0
CAPACITE,20180604,302.6,304.7,287.35,289.15,119469,0
CAPF,20180604,571.85,574.35,543.5,546.15,427538,0
CAPLIPOINT,20180604,437.65,448.75,395.2,400.4,245206,0
CAPTRUST,20180604,371.4,398,371.35,382.95,1940,0
CARBORUNIV,20180604,340,340.3,328,331.35,70952,0
CAREERP,20180604,105.7,106.9,102.25,105.1,42400,0
CARERATING,20180604,1300.05,1305,1283.1,1300.85,14612,0
CASTEXTECH,20180604,2.95,2.95,2.8,2.8,568833,0
CASTROLIND,20180604,171,173.5,166.9,172.15,1367342,0
CCCL,20180604,3.55,3.9,3.4,3.55,155541,0
CCHHL,20180604,10.4,10.4,8.95,9.05,232222,0
CCL,20180604,295.65,299.1,291.65,295.15,27726,0
CDSL,20180604,283.5,283.55,273.75,275.85,237749,0
CEATLTD,20180604,1349.8,1354.35,1321.25,1329.05,463727,0
CEBBCO,20180604,13.65,13.85,12.15,12.35,53407,0
CELEBRITY,20180604,14.5,14.8,13.3,13.75,71356,0
CELESTIAL,20180604,12.7,13.5,12.15,12.75,165831,0
CENTENKA,20180604,306.85,308.75,301.1,302.15,14027,0
CENTEXT,20180604,6,6.05,5.75,5.75,198287,0
CENTRALBK,20180604,73.6,75,73.05,74.4,296701,0
CENTRUM,20180604,54.15,54.9,53.5,54.2,391198,0
CENTUM,20180604,495.3,510,466.2,472.55,636,0
CENTURYPLY,20180604,273.7,275.3,257.45,258.95,215632,0
CENTURYTEX,20180604,913.35,930.6,892.05,925.2,1164555,0
CERA,20180604,2850,2865,2775,2804.9,3656,0
CEREBRAINT,20180604,64.55,65,62.1,62.5,114235,0
CESC,20180604,1034,1043,1002.05,1005.55,302655,0
CGCL,20180604,92.15,93.95,88.05,88.9,33327,0
CGPOWER,20180604,60,60.2,55.5,56.9,17560463,0
CHAMBLFERT,20180604,166.2,166.2,159.85,161.95,346050,0
CHEMFAB,20180604,158.85,158.85,152.6,152.6,6849,0
CHENNPETRO,20180604,288,290.5,282.95,288.05,513683,0
CHOLAFIN,20180604,1595,1619,1565.15,1577.25,410614,0
CHROMATIC,20180604,1.4,1.4,1.35,1.35,41736,0
CIGNITITEC,20180604,245,246,233.2,239,20109,0
CIMMCO,20180604,77.5,77.5,70.5,71.4,26601,0
CINELINE,20180604,63.4,64.5,62.2,62.3,23410,0
CINEVISTA,20180604,7.8,8.1,7.6,7.9,29681,0
CIPLA,20180604,527.5,529,517.15,520.7,1247023,0
CLEDUCATE,20180604,186,188.85,177,178,1558,0
CLNINDIA,20180604,458.2,458.5,442.25,443.2,7583,0
CMICABLES,20180604,268,269.2,248.95,251.25,23218,0
CNOVAPETRO,20180604,28.95,28.95,24.5,25.35,11971,0
COALINDIA,20180604,295.2,297.85,291.4,292.6,1557911,0
COCHINSHIP,20180604,500,502.2,484,485.5,77262,0
COFFEEDAY,20180604,291.6,292.05,281.3,284.65,148830,0
COLPAL,20180604,1248,1257,1230.1,1233.75,241454,0
COMPINFO,20180604,40.05,41,37.5,37.85,82435,0
COMPUSOFT,20180604,11.85,11.9,11.6,11.8,71112,0
CONCOR,20180604,1345,1357.9,1305,1313.3,321992,0
CONSOFINVT,20180604,60,60,59,59,3120,0
CONTROLPR,20180604,433.75,433.75,409,412.95,5737,0
CORALFINAC,20180604,27.8,28.45,26.5,26.55,24891,0
CORDSCABLE,20180604,78.3,82.45,77.6,78.25,15752,0
COROMANDEL,20180604,458.1,460.9,445.2,450.7,69432,0
CORPBANK,20180604,28.55,28.6,27.75,28,164982,0
COSMOFILMS,20180604,240,243.85,227.25,231.55,38580,0
COUNCODOS,20180604,2.4,2.5,2.4,2.5,25011,0
COX&KINGS,20180604,219.7,219.7,210.05,212.55,134990,0
CPSEETF,20180604,27.62,27.89,27.38,27.42,209196,0
CREST,20180604,167.05,172,161.1,163.55,13306,0
CRISIL,20180604,1780.2,1822,1751.9,1806.2,30675,0
CRMFGETF,20180604,2905,2905,2905,2905,1,0
CROMPTON,20180604,225,225.5,220.05,223.85,199152,0
CTE,20180604,55.2,55.2,55.1,55.1,414,0
CUB,20180604,191,193.85,188.1,190.65,520792,0
CUBEXTUB,20180604,18.2,19.7,18.2,19.15,1449,0
CUMMINSIND,20180604,680,688.4,663,682.25,784074,0
CUPID,20180604,246.1,249.9,227.4,231.3,42402,0
CYBERMEDIA,20180604,9.45,9.45,9.1,9.1,350,0
CYBERTECH,20180604,56.95,57.9,52.5,53.3,16472,0
CYIENT,20180604,743,744.55,681.85,706.5,269816,0
DAAWAT,20180604,66.55,67.45,62.5,62.75,1277536,0
DABUR,20180604,388,389.3,384.15,384.95,926051,0
DALMIABHA,20180604,2719,2730.2,2680,2706.2,87287,0
DALMIASUG,20180604,67.4,67.4,62.5,63.2,63621,0
DAMODARIND,20180604,111,113.85,107.8,108.05,3071,0
DATAMATICS,20180604,111.3,113.7,105.65,106.05,143410,0
DBCORP,20180604,263,263.5,259,259.25,81302,0
DBL,20180604,869.95,894.7,825,862.55,1151329,0
DBREALTY,20180604,49.25,49.5,45.4,46.3,395767,0
DCAL,20180604,311,311,288,294.05,96705,0
DCBBANK,20180604,182.9,182.9,174,174.9,1460446,0
DCM,20180604,90,90.55,85,86.05,26630,0
DCMSHRIRAM,20180604,278.8,278.8,259,260.4,177994,0
DCW,20180604,25,25.3,24.15,24.4,204257,0
DECCANCE,20180604,464,464,430.6,445.15,3523,0
DEEPAKFERT,20180604,315.7,320,305.55,308.15,138172,0
DEEPAKNTR,20180604,237.75,241.05,228,228.85,142276,0
DEEPIND,20180604,128.95,130.05,106.95,106.95,726470,0
DELTACORP,20180604,237.55,238,214.1,219.75,4090304,0
DELTAMAGNT,20180604,63.95,64,59.7,59.7,905,0
DEN,20180604,93.5,95,90.25,91.8,137347,0
DENABANK,20180604,16.55,16.55,15.75,15.95,913564,0
DENORA,20180604,288.05,302.85,280.45,280.5,11538,0
DFMFOODS,20180604,1267,1303.9,1210,1217.05,897,0
DHAMPURSUG,20180604,103.9,104.4,98.1,100.45,881464,0
DHANBANK,20180604,20,20.35,19.8,19.95,252799,0
DHANUKA,20180604,560.45,568.95,555.05,556.95,9758,0
DHARSUGAR,20180604,15.7,15.75,14.4,14.95,8959,0
DHFL,20180604,614.7,616.35,597.9,601.6,4346387,0
DHUNINV,20180604,340,360.55,333.05,341.8,596,0
DIAMONDYD,20180604,1236.8,1236.8,1149.95,1183.4,9840,0
DIAPOWER,20180604,3.4,3.4,3.4,3.4,53797,0
DICIND,20180604,415.05,420,405.15,407.8,6808,0
DIGJAMLTD,20180604,8,8.25,7.3,7.35,95069,0
DISHTV,20180604,74.05,74.9,72.25,73.1,3178226,0
DIVISLAB,20180604,1057.9,1064.65,1035.5,1047.15,400870,0
DIXON,20180604,3310,3325,3210.7,3230.9,13807,0
DLF,20180604,207.95,208.5,198.1,199.15,4693026,0
DLINKINDIA,20180604,90,94,88.1,89.05,16938,0
DMART,20180604,1534.05,1544.4,1482.4,1486.4,1084158,0
DNAMEDIA,20180604,8.35,8.35,7.5,7.5,40424,0
DOLLAR,20180604,356.4,362.95,330,331.75,37023,0
DOLPHINOFF,20180604,73.4,73.45,65.6,67.45,133826,0
DONEAR,20180604,46.95,46.95,45.35,46,29153,0
DPL,20180604,122,122.5,116.85,117.25,41707,0
DPSCLTD,20180604,27.4,27.75,26.9,27.05,52996,0
DQE,20180604,9.4,9.5,8.7,9.15,4201,0
DREDGECORP,20180604,552,552,518.9,527.8,68597,0
DRREDDY,20180604,1978,2027.9,1965,1996,1400421,0
DSSL,20180604,39.45,39.45,35.05,36.5,10195,0
DTIL,20180604,276,278.2,268,269.4,2643,0
DUCON,20180604,29.65,29.65,28.65,28.85,64633,0
DWARKESH,20180604,25.45,25.45,24,24.1,960409,0
DYNAMATECH,20180604,1776.05,1800,1675,1715.8,886,0
DYNPRO,20180604,175,178.5,170.45,171.15,31780,0
EASTSILK,20180604,3.5,3.5,3.3,3.3,15436,0
EASUNREYRL,20180604,15.5,15.5,14.95,14.95,2560,0
EBANK,20180604,2490,2490,2490,2490,1,0
ECEIND,20180604,303.05,303.05,288.7,288.7,1346,0
ECLERX,20180604,1307.3,1319.35,1295.35,1301.1,5354,0
EDELWEISS,20180604,312.1,312.75,292.2,299.2,1961796,0
EDL,20180604,22.45,23.1,21.9,21.9,19886,0
EICHERMOT,20180604,29950.25,30273.8,29315,29377.65,34668,0
EIDPARRY,20180604,239.4,241,224.45,226.2,168747,0
EIHAHOTELS,20180604,472.4,472.4,434.4,441.15,7662,0
EIHOTEL,20180604,177.25,177.25,173.05,174.2,338291,0
EIMCOELECO,20180604,390.6,399.65,390.3,392.55,315,0
EKC,20180604,42.2,42.8,39.1,39.65,361959,0
ELAND,20180604,8.95,8.95,8.55,8.55,6975,0
ELECON,20180604,66,67.8,64.3,64.65,104154,0
ELECTCAST,20180604,25.35,25.9,24.7,24.8,196954,0
ELECTHERM,20180604,159.9,161,145.6,149.8,49598,0
ELGIEQUIP,20180604,281.2,282.05,274,275.7,7434,0
ELGIRUBCO,20180604,39.45,39.45,37.1,38,40012,0
EMAMIINFRA,20180604,245.65,245.65,232.6,232.6,44958,0
EMAMILTD,20180604,1044.9,1046.9,1025.05,1031.85,36776,0
EMCO,20180604,8.35,8.35,7.6,8.05,55959,0
EMKAY,20180604,134.05,135.05,122.15,123.3,62083,0
EMMBI,20180604,161,162,142.55,151.15,34046,0
ENDURANCE,20180604,1270.1,1280.7,1229.3,1254.2,51343,0
ENERGYDEV,20180604,17.8,17.8,16.95,17.1,22652,0
ENGINERSIN,20180604,133,134.55,130.25,133.5,2347839,0
ENIL,20180604,677.2,678,667,670.55,6797,0
EON,20180604,59.45,59.45,56,57.35,13683,0
EQ30,20180604,307.4,307.4,277.7,303.99,31,0
EQUITAS,20180604,166.8,166.8,156.65,159.25,1535861,0
ERIS,20180604,793.1,805.9,783.7,796.35,9836,0
EROSMEDIA,20180604,143.1,144.2,135.1,137,437102,0
ESABINDIA,20180604,635.75,636.05,621,623.9,1597,0
ESCORTS,20180604,937.4,939.95,888.45,893.75,1090743,0
ESL,20180604,1.35,1.35,1.25,1.25,17668329,0
ESSARSHPNG,20180604,18,18.25,17.1,17.1,17806,0
ESSDEE,20180604,34.95,34.95,31.95,31.95,20308,0
ESSELPACK,20180604,259,259,252.1,254.65,50892,0
ESTER,20180604,56.4,56.65,53,54.1,62997,0
EUROCERA,20180604,4.15,4.15,3.5,3.75,35364,0
EUROMULTI,20180604,2.6,2.6,2.6,2.6,30,0
EUROTEXIND,20180604,33.95,33.95,27.25,28.4,441,0
EVEREADY,20180604,245.55,250,242,246.55,59007,0
EVERESTIND,20180604,445,450.8,425.2,427.2,95643,0
EXCEL,20180604,11,11.8,10.8,10.8,70134,0
EXCELCROP,20180604,3225,3240,3120.55,3202,4127,0
EXCELINDUS,20180604,1415,1415,1326.05,1326.05,26692,0
EXIDEIND,20180604,255,258.5,252.45,255.35,1776473,0
FACT,20180604,48,48,44.65,45.05,49622,0
FAIRCHEM,20180604,404.4,424,397.2,401.4,4762,0
FCL,20180604,59.2,60.4,59,59,159864,0
FCONSUMER,20180604,57.2,57.3,54,54.85,1874145,0
FCSSOFT,20180604,0.25,0.3,0.25,0.25,750795,0
FDC,20180604,230.65,235.9,230,231.85,9754,0
FEDDERELEC,20180604,63,63.5,55.7,56.3,152611,0
FEDERALBNK,20180604,83.15,83.25,80.55,81.2,8187190,0
FEL,20180604,39,39.4,37.5,37.85,625963,0
FELDVR,20180604,38.75,38.75,36.25,36.9,11389,0
FIEMIND,20180604,875.5,881.5,840,840.85,3844,0
FILATEX,20180604,208,210.1,195.15,196.7,68800,0
FINCABLES,20180604,687.9,687.9,655,671.1,29163,0
FINPIPE,20180604,614.5,614.5,606,607,9867,0
FLEXITUFF,20180604,41.45,42,40.05,40.7,4294,0
FLFL,20180604,438.6,448,431.4,440.45,73100,0
FMGOETZE,20180604,430.5,431.65,410.4,417.25,2670,0
FMNL,20180604,115.5,119,107,107.95,107659,0
FORTIS,20180604,146.1,146.4,143,144.15,1295023,0
FORTUNEFIN,20180604,225.4,229.75,223,223.6,3553,0
FOSECOIND,20180604,1411.05,1415,1380.1,1381.7,703,0
FRETAIL,20180604,587.55,593.35,581.4,587,251554,0
FSC,20180604,701,705,676,693.55,23500,0
FSL,20180604,75.9,77.6,75.5,76.3,11862795,0
GABRIEL,20180604,147.05,148.2,145.6,147.1,58501,0
GAEL,20180604,214.25,221,203.5,206.35,175949,0
GAIL,20180604,342.6,346,332.4,335.05,3194664,0
GAL,20180604,6.85,7,6.8,6.95,114537,0
GALAXYSURF,20180604,1357,1375.9,1346,1353.6,8455,0
GALLANTT,20180604,48.15,49.95,45.3,47.45,54927,0
GALLISPAT,20180604,261.05,270.8,246,249.3,2937,0
GAMMNINFRA,20180604,2.25,2.3,2.15,2.15,3633134,0
GANDHITUBE,20180604,386.05,389.9,380,384.45,4386,0
GANECOS,20180604,381,381,360.35,367.25,6688,0
GANESHHOUC,20180604,111.55,111.55,100,108.75,305907,0
GANGESSECU,20180604,63.4,63.4,57.2,59.2,1921,0
GARDENSILK,20180604,30.25,30.85,29.6,29.9,11072,0
GARWALLROP,20180604,952.3,956.1,934,948.8,14927,0
GATI,20180604,94.6,94.95,90.1,90.75,745978,0
GAYAPROJ,20180604,187.9,187.95,181.95,183.2,36547,0
GDL,20180604,174.6,196.35,172.1,188.9,699808,0
GEECEE,20180604,149.7,149.7,135,136.5,13579,0
GEMINI,20180604,1,1,1,1,3024,0
GENESYS,20180604,235.1,238,225,225.6,126103,0
GENUSPAPER,20180604,10.75,11,10.15,10.5,333071,0
GENUSPOWER,20180604,44.6,44.85,41,41.45,287295,0
GEOJITFSL,20180604,96.75,96.75,90.05,90.7,142503,0
GEPIL,20180604,840.05,840.95,825.1,831.2,22077,0
GESHIP,20180604,331.35,331.35,327.5,328.75,5202,0
GET&D,20180604,308.95,311.85,295,296.15,18293,0
GHCL,20180604,278.65,280.75,269.35,270.2,131017,0
GICHSGFIN,20180604,384.5,388.95,377,385.45,72050,0
GICRE,20180604,710.05,717.95,701.4,707.25,93357,0
GILLANDERS,20180604,58.6,60.95,58.5,58.85,1699,0
GILLETTE,20180604,6597.55,6597.55,6452,6504.85,8129,0
GINNIFILA,20180604,23.5,23.55,22.1,22.2,83615,0
GIPCL,20180604,93.4,94.35,90.15,91.7,47278,0
GITANJALI,20180604,7.6,7.6,6.9,6.9,1711835,0
GKWLIMITED,20180604,735,735,719.1,719.1,388,0
GLAXO,20180604,2539.8,2539.8,2502.75,2520.5,7331,0
GLENMARK,20180604,536,548.4,531.45,539.95,756736,0
GLOBALVECT,20180604,97.2,100.5,90,95.45,23065,0
GLOBOFFS,20180604,21,21.8,19.2,20,20247,0
GLOBUSSPR,20180604,135.4,136.5,127.7,128.95,53526,0
GMBREW,20180604,849.1,853.95,794,813.9,35831,0
GMDCLTD,20180604,114.85,114.95,110.8,111.05,133807,0
GMMPFAUDLR,20180604,844,845.95,790,799.95,6131,0
GMRINFRA,20180604,16.5,17.3,16.1,16.35,41194550,0
GNA,20180604,526.2,528,500.05,503.75,98919,0
GNFC,20180604,480,494.5,465.15,468.4,1751777,0
GOACARBON,20180604,724,726,687.45,687.45,55302,0
GOCLCORP,20180604,443.75,449,429.05,438.6,3589,0
GODFRYPHLP,20180604,748.1,748.1,720.9,723.85,46863,0
GODREJAGRO,20180604,647,648.9,640,645.65,175609,0
GODREJCP,20180604,1164.85,1164.85,1125,1134.65,339444,0
GODREJIND,20180604,604.8,608.95,590.55,598.6,769252,0
GODREJPROP,20180604,737.75,737.75,704.65,712.35,77738,0
GOKEX,20180604,87,88.95,86,86.6,81559,0
GOKUL,20180604,14.65,14.65,14,14.1,29796,0
GOKULAGRO,20180604,16.3,16.35,15.9,16,44391,0
GOLDBEES,20180604,2754.85,2755,2742.25,2752.75,7551,0
GOLDENTOBC,20180604,54.9,54.9,52.25,52.25,2358,0
GOLDIAM,20180604,69,69.2,66,66.5,11611,0
GOLDINFRA,20180604,147.65,153,145.45,146.95,41445,0
GOLDSHARE,20180604,2804.05,2829.65,2757.75,2766.05,384,0
GOLDTECH,20180604,14.8,15.35,14.8,15.35,114313,0
GOODLUCK,20180604,73,73.05,69.05,69.15,18859,0
GPIL,20180604,427.75,434.65,353,372.45,279691,0
GPPL,20180604,117,117,111.1,113.6,87541,0
GPTINFRA,20180604,177,177,160.4,162.75,40397,0
GRANULES,20180604,77.4,77.9,73.75,74.35,2782540,0
GRAPHITE,20180604,811.1,819.65,801.85,801.85,265356,0
GRASIM,20180604,1030,1045.25,1015.4,1034.85,835325,0
GRAVITA,20180604,170.25,174,158.1,160.6,208350,0
GREAVESCOT,20180604,131.9,131.9,125.95,126.85,319275,0
GREENFIRE,20180604,0.65,0.65,0.6,0.65,117430,0
GREENLAM,20180604,1165,1175,1140.05,1164.25,702,0
GREENPLY,20180604,256.9,259.45,246.65,249.15,118184,0
GREENPOWER,20180604,8,8,7.4,7.45,289963,0
GRINDWELL,20180604,505.9,506,495.25,497.35,1757,0
GROBTEA,20180604,824,824,807.15,807.15,62,0
GRPLTD,20180604,1190.5,1203.25,1190.5,1194,254,0
GRUH,20180604,708.8,719.95,695,697.4,428340,0
GSCLCEMENT,20180604,33.85,34,31.7,32,121401,0
GSFC,20180604,115.15,115.45,111.2,112,1150227,0
GSKCONS,20180604,6550.3,6554.95,6460.55,6542.15,12474,0
GSPL,20180604,177,184.8,176.15,182.9,730759,0
GSS,20180604,85,88.8,84.55,84.65,1121726,0
GTL,20180604,8.7,9,7.8,8.05,189667,0
GTLINFRA,20180604,1.65,1.75,1.65,1.65,927553,0
GTNIND,20180604,12.7,12.7,11.45,11.7,9759,0
GTNTEX,20180604,13.7,13.7,12.3,13,6912,0
GTPL,20180604,134.95,135.05,128.1,130.4,29976,0
GUFICBIO,20180604,133.55,133.6,123.5,125.2,139469,0
GUJALKALI,20180604,650.7,652.6,618.45,621.3,77048,0
GUJAPOLLO,20180604,194,212,176,183.25,16302,0
GUJFLUORO,20180604,776,778.55,756.2,761.8,9095,0
GUJGASLTD,20180604,841.8,848.8,837,845.55,3964,0
GUJRAFFIA,20180604,26.85,26.85,26.85,26.85,500,0
GULFOILLUB,20180604,865.15,874,841,857.2,27103,0
GULFPETRO,20180604,74.8,75.8,71.5,72.2,48742,0
GULPOLY,20180604,64,64.65,59.65,60.65,34788,0
GVKPIL,20180604,12,12.1,11.75,11.75,2467125,0
HAL,20180604,1040,1040.05,1015,1018.55,10423,0
HANUNG,20180604,2.35,2.35,2.3,2.35,20389,0
HARITASEAT,20180604,953.85,955.35,919,928.6,1982,0
HARRMALAYA,20180604,90.1,93.45,85.05,86.9,60250,0
HATHWAY,20180604,27.65,28.35,26.1,27.05,1005151,0
HATSUN,20180604,720.85,721.35,700,706.05,11720,0
HAVELLS,20180604,540.3,546.75,535.25,536.6,685761,0
HBLPOWER,20180604,37.45,37.65,35.4,35.85,400780,0
HCC,20180604,14.95,15.15,14.5,14.65,4352310,0
HCG,20180604,282.1,288.65,275.15,276.85,14762,0
HCL-INSYS,20180604,38.5,38.7,35.8,36.1,1560530,0
HCLTECH,20180604,907,916.9,899.15,900.7,752943,0
HDFC,20180604,1860.9,1870.45,1825.35,1833.15,2010526,0
HDFCBANK,20180604,2150,2157,2037.95,2046.2,22199081,0
HDFCLIFE,20180604,490.75,491.8,472.5,473.85,1150250,0
HDFCMFGETF,20180604,2849.95,2849.95,2822.3,2825,615,0
HDFCNIFETF,20180604,1100.69,1100.69,1090,1090,468,0
HDFCSENETF,20180604,3664.73,3664.73,3649.89,3663.97,31,0
HDIL,20180604,26.2,27.4,23.85,24.3,12389054,0
HEG,20180604,3225,3247.75,3195.95,3195.95,89076,0
HEIDELBERG,20180604,151,151.9,141.55,142.8,86629,0
HERCULES,20180604,129,130.55,124.05,125.2,10341,0
HERITGFOOD,20180604,715,716.05,700.15,710.05,58094,0
HEROMOTOCO,20180604,3669.85,3669.85,3592.85,3613.6,230153,0
HESTERBIO,20180604,1371.35,1371.35,1180,1302.6,21937,0
HEXATRADEX,20180604,40,40.05,39.75,39.75,5388,0
HEXAWARE,20180604,438.45,447,431.55,443.5,978217,0
HFCL,20180604,25.3,26.25,24.25,25.2,7438124,0
HGINFRA,20180604,322.9,333,291.5,296.15,142839,0
HGS,20180604,895.7,899,855,857.95,7693,0
HIGHGROUND,20180604,12.45,12.45,12,12.2,712085,0
HIKAL,20180604,235.7,237.75,222.1,224.75,76791,0
HIL,20180604,2081.1,2100,1977.05,2038.45,20246,0
HILTON,20180604,28.9,29.6,27.8,27.8,15251,0
HIMATSEIDE,20180604,349.8,355.35,346,347.9,18475,0
HINDALCO,20180604,240,242.85,237.7,241.6,8045521,0
HINDCOMPOS,20180604,406.5,406.5,395,399.25,1762,0
HINDCOPPER,20180604,69.45,69.8,66.15,66.5,1262690,0
HINDDORROL,20180604,2.05,2.1,1.95,1.95,84942,0
HINDMOTORS,20180604,7.1,7.1,6.85,7,331670,0
HINDNATGLS,20180604,88.35,88.35,82.15,82.5,743,0
HINDOILEXP,20180604,121,122.25,116,116.4,324106,0
HINDPETRO,20180604,315.1,319,302.75,312.2,7403199,0
HINDSYNTEX,20180604,5.7,5.7,5.7,5.7,945,0
HINDUJAVEN,20180604,690.05,699.2,677,683.15,4453,0
HINDUNILVR,20180604,1590,1590,1558,1563.2,857157,0
HINDZINC,20180604,290.75,290.75,283.15,286.15,2264249,0
HIRECT,20180604,131.75,135.5,124.1,125.7,11652,0
HISARMETAL,20180604,67,67,65,66.15,410,0
HITECH,20180604,377.9,377.9,350.3,354.85,14323,0
HITECHCORP,20180604,151.95,151.95,149.1,149.85,1963,0
HITECHGEAR,20180604,459.15,459.15,439.05,439.6,6345,0
HMVL,20180604,211.9,213,203.15,205.85,6050,0
HNGSNGBEES,20180604,3800,3800,3657,3688.17,33,0
HONAUT,20180604,18558,18558,18330.65,18488.65,573,0
HONDAPOWER,20180604,1350,1367.9,1315,1321.3,3337,0
HOTELEELA,20180604,17.35,18.4,17.1,17.3,775691,0
HOVS,20180604,198,202,190.55,192.25,3314,0
HPL,20180604,100.35,100.35,94,94.65,42298,0
HSCL,20180604,127.5,127.7,121.35,121.35,609441,0
HSIL,20180604,336,342,323,327.75,36662,0
HTMEDIA,20180604,80.5,80.5,76.8,77,108979,0
HUBTOWN,20180604,63.8,63.8,61.4,62.5,85643,0
HUDCO,20180604,58.25,58.35,55.85,56.25,871898,0
IBREALEST,20180604,185.65,186.6,175.25,176,4730964,0
IBULHSGFIN,20180604,1244.6,1244.6,1167.2,1173.95,1323752,0
IBVENTURES,20180604,452,461,435,441.3,654981,0
ICICI500,20180604,147.58,147.58,145.52,145.61,434,0
ICICIB22,20180604,35.85,35.99,35.47,35.49,269367,0
ICICIBANK,20180604,293.3,293.3,285.55,286.75,17188567,0
ICICIGI,20180604,728.8,733,716,726.55,89448,0
ICICIGOLD,20180604,282,282,278.1,281.8,948,0
ICICILOVOL,20180604,84.85,85.24,84.85,85.24,1816,0
ICICIMCAP,20180604,67.3,71,66.86,70.98,6266,0
ICICINF100,20180604,118,118,115.1,115.1,811,0
ICICINIFTY,20180604,111.75,111.75,109.57,109.79,179177,0
ICICINV20,20180604,49.11,49.11,49,49,204,0
ICICIPRULI,20180604,416.5,419.5,408,411.75,425113,0
ICICISENSX,20180604,369.11,369.11,369.11,369.11,29,0
ICIL,20180604,76.85,76.85,73.1,73.6,261978,0
ICRA,20180604,3325,3349,3151,3197.55,2511,0
ICSA,20180604,1.9,1.95,1.85,1.95,9621,0
IDBI,20180604,64.5,64.5,59.7,61,12093953,0
IDBIGOLD,20180604,2857,2944,2857,2880.8,234,0
IDEA,20180604,62.8,63.7,61.8,62.9,10720038,0
IDFC,20180604,49.75,49.75,47.7,47.85,3551731,0
IDFCBANK,20180604,40.85,41,38.8,39.15,17642107,0
IDFNIFTYET,20180604,108.19,108.19,106.73,106.73,58,0
IEX,20180604,1574.15,1612,1572,1582.7,5231,0
IFBAGRO,20180604,605.5,638.9,590.1,590.1,1850,0
IFBIND,20180604,1275,1279.2,1171.1,1193,28889,0
IFCI,20180604,17.2,17.4,16.8,16.9,6223230,0
IFGLEXPOR,20180604,218,239.9,207.9,212.5,7280,0
IGARASHI,20180604,784,794.9,755.45,789.55,8851,0
IGL,20180604,267,271.5,263.9,267.85,2424074,0
IGPL,20180604,598,600,551.4,564.85,46003,0
IIFL,20180604,697.3,699.6,679,684.25,66474,0
IITL,20180604,98.35,99.8,94,98.95,15024,0
IL&FSENGG,20180604,30.05,30.05,29,29.05,34526,0
IL&FSTRANS,20180604,51.3,51.8,49.35,49.5,225378,0
IMFA,20180604,332.8,334.65,305.1,308.6,110256,0
IMPAL,20180604,976.45,996.4,976.4,980,678,0
IMPEXFERRO,20180604,0.75,0.75,0.65,0.65,16350,0
INDBANK,20180604,14.4,14.6,14,14.1,22031,0
INDHOTEL,20180604,140.3,142.2,135.5,136.35,510225,0
INDIACEM,20180604,126.1,126.7,116.1,117.65,6078536,0
INDIAGLYCO,20180604,456.75,460.3,455.5,455.5,16904,0
INDIANB,20180604,338.95,342,334.5,338.2,1102825,0
INDIANCARD,20180604,144,145.4,139.1,143.05,972,0
INDIANHUME,20180604,278,281.5,261.15,264.1,22143,0
INDIGO,20180604,1194.7,1216.2,1166.85,1177.2,1091795,0
INDLMETER,20180604,82.4,85.95,79.5,80.2,20322,0
INDNIPPON,20180604,508,508,495,495.2,5663,0
INDOCO,20180604,198,199.2,190,196.4,245082,0
INDORAMA,20180604,26.1,26.4,25.15,25.35,34791,0
INDOSOLAR,20180604,5.4,5.4,5.1,5.1,308946,0
INDOSTAR,20180604,584,587.9,580,584.5,146430,0
INDOTECH,20180604,170,173,162,165.25,2901,0
INDOTHAI,20180604,60.45,62.8,58.3,59.05,5981,0
INDOWIND,20180604,6,6.2,5.75,5.8,49323,0
INDRAMEDCO,20180604,45,45.65,44,44.15,43290,0
INDSWFTLAB,20180604,78.9,78.9,72,72.2,30277,0
INDSWFTLTD,20180604,8.7,8.7,8.3,8.3,5634,0
INDTERRAIN,20180604,176.2,177.15,171.55,172.95,11171,0
INDUSINDBK,20180604,1931.95,1963,1892,1902.2,964088,0
INEOSSTYRO,20180604,820,830,810.05,824.1,2913,0
INFIBEAM,20180604,168.5,169.65,160.9,162.6,6001492,0
INFINITE,20180604,457.85,464.9,450.15,454.05,13185,0
INFRABEES,20180604,337,337.55,332.1,332.1,717,0
INFRATEL,20180604,302,302.15,294,295.15,926733,0
INFY,20180604,1221.1,1243,1212,1239.4,2135078,0
INGERRAND,20180604,558,558,542,543.4,34272,0
INOXLEISUR,20180604,269.5,269.5,262,266.85,104543,0
INOXWIND,20180604,90.2,92.85,89.15,90.05,125368,0
INSECTICID,20180604,729,742,691.05,697.55,56595,0
INTELLECT,20180604,199.35,200.9,175.1,176.5,723132,0
INTENTECH,20180604,74.95,74.95,70.65,70.65,8202,0
INVENTURE,20180604,15.8,16,15.7,15.75,11587,0
IOB,20180604,16.2,16.3,15.4,15.55,390765,0
IOC,20180604,173.1,175.15,170.5,173.8,6514084,0
IOLCP,20180604,90,91.7,88.1,88.1,81260,0
IPAPPM,20180604,328.15,331.2,315,316.25,27083,0
IPCALAB,20180604,668.25,679,663.05,667.35,89893,0
IRB,20180604,222.95,228.95,221.35,225.5,2257543,0
ISEC,20180604,372.2,372.95,355.6,356.7,92225,0
ISFT,20180604,428,444,395,410.25,30788,0
ISMTLTD,20180604,7.7,8.05,7.35,7.35,130207,0
ITC,20180604,270.25,271.95,267.5,268.9,7984112,0
ITDC,20180604,407.55,407.55,361.9,363.65,37162,0
ITDCEM,20180604,156.6,160.95,149.05,150.2,35348,0
ITI,20180604,87,87.4,78,78.4,535387,0
IVC,20180604,15.65,15.65,15,15.1,223107,0
IVP,20180604,183.15,186,182.5,182.95,565,0
IVRCLINFRA,20180604,1.65,1.65,1.65,1.65,551783,0
IZMO,20180604,97.4,97.4,87.9,89,154503,0
J&KBANK,20180604,56.95,58.3,55.45,57.85,365154,0
JAGRAN,20180604,164.7,165.4,163.6,164.4,209973,0
JAGSNPHARM,20180604,26.8,26.8,25.3,25.45,13038,0
JAIBALAJI,20180604,9.8,9.9,9.15,9.45,22234,0
JAICORPLTD,20180604,131.5,131.8,122.85,124.45,770969,0
JAINSTUDIO,20180604,3.2,3.2,3.2,3.2,359,0
JAMNAAUTO,20180604,92.8,92.8,87.6,88.15,948529,0
JAYAGROGN,20180604,239.05,239.05,231.55,235.85,10982,0
JAYBARMARU,20180604,468.9,468.9,446.1,448.6,8281,0
JAYNECOIND,20180604,7.2,7.2,6.8,6.85,35014,0
JAYSREETEA,20180604,81.95,82.7,80.2,80.95,27653,0
JBCHEPHARM,20180604,270,271.9,261,262.3,21058,0
JBFIND,20180604,86.45,86.45,82.1,82.1,1097270,0
JBMA,20180604,389,391.55,372.25,375.65,23930,0
JCHAC,20180604,2563,2592,2503.15,2535.25,5057,0
JETAIRWAYS,20180604,403.85,412.4,396.55,402.8,5364373,0
JHS,20180604,46.5,46.5,41.7,42.55,195166,0
JINDALPHOT,20180604,39.3,40.5,38.5,38.5,2010,0
JINDALPOLY,20180604,248,253.55,228.6,230.5,178643,0
JINDALSAW,20180604,100.5,100.7,96.2,97.05,620300,0
JINDALSTEL,20180604,229.3,232.5,225.2,229.95,6009025,0
JINDCOT,20180604,8.2,8.6,7.8,8.6,24520,0
JINDRILL,20180604,140.05,140.75,134.6,136.25,38340,0
JINDWORLD,20180604,576,589.9,551.5,564,74441,0
JISLDVREQS,20180604,61.3,62.2,60.1,60.3,53915,0
JISLJALEQS,20180604,103.9,103.9,99,99.75,4555018,0
JITFINFRA,20180604,25.25,25.35,23.5,23.5,9666,0
JKCEMENT,20180604,948,948,926.3,937.85,6423,0
JKIL,20180604,268.1,274,261.65,266.05,163379,0
JKLAKSHMI,20180604,359,359,342.15,344.4,84897,0
JKPAPER,20180604,130,130,124,124.75,259280,0
JKTYRE,20180604,132.2,132.35,126.85,127.45,726650,0
JMA,20180604,238,238,220.8,223,983,0
JMCPROJECT,20180604,625.95,633.95,610,616.6,9648,0
JMFINANCIL,20180604,137.25,138,131.8,132.45,534344,0
JMTAUTOLTD,20180604,3.8,3.8,3.5,3.55,613865,0
JOCIL,20180604,146.4,168.8,146.4,150,66987,0
JPASSOCIAT,20180604,14.9,14.9,14.1,14.2,23428762,0
JPINFRATEC,20180604,5.15,5.45,5.15,5.4,1107847,0
JPOLYINVST,20180604,54.3,54.3,49.2,50,6683,0
JPPOWER,20180604,3.4,3.4,3.2,3.25,3085181,0
JSL,20180604,83,83,78.8,79.1,247015,0
JSLHISAR,20180604,174.4,180.05,171,173.15,661729,0
JSWENERGY,20180604,75.85,76.4,73.25,74.25,1161995,0
JSWHL,20180604,1910,1913.05,1900.25,1904.7,1204,0
JSWSTEEL,20180604,332,334.75,330,331.85,2301143,0
JTEKTINDIA,20180604,99.5,100.55,97.05,97.3,58591,0
JUBILANT,20180604,774.95,784.9,768.65,774.6,406994,0
JUBLFOOD,20180604,2523.9,2576.8,2470.1,2561.15,1327445,0
JUBLINDS,20180604,150.05,152,140,141.15,7863,0
JUNIORBEES,20180604,326.6,326.6,291.82,292.38,23208,0
JUSTDIAL,20180604,578.25,586.7,555.2,561.8,5423869,0
JVLAGRO,20180604,21.15,22,20.25,20.5,190879,0
JYOTHYLAB,20180604,422.2,428,410,412.7,79447,0
KABRAEXTRU,20180604,109.7,109.7,102.2,103,37276,0
KAJARIACER,20180604,548.9,548.9,513.55,517.1,381134,0
KAKATCEM,20180604,260.05,264.9,238.5,246.6,22680,0
KALPATPOWR,20180604,425.9,428.55,420,425.2,108221,0
KALYANIFRG,20180604,350,350.1,350,350,193,0
KAMATHOTEL,20180604,87.55,87.55,78.5,79,106685,0
KAMDHENU,20180604,240,240,213,215.3,48665,0
KANANIIND,20180604,7,7.5,7,7,4385,0
KANORICHEM,20180604,67.5,68.9,64.55,65.1,28312,0
KANSAINER,20180604,486.05,487,481,483.25,31840,0
KARDA,20180604,179.85,181.9,163.1,167.65,36784,0
KARMAENG,20180604,26.25,26.75,26.1,26.1,480,0
KARURVYSYA,20180604,105.2,107,104,104.25,1757607,0
KAUSHALYA,20180604,1.9,2,1.9,1.9,5698,0
KAVVERITEL,20180604,8.1,8.3,7.5,8,14912,0
KAYA,20180604,936.8,959.9,900,901.65,15279,0
KCP,20180604,117.9,117.9,111.25,112.15,54767,0
KCPSUGIND,20180604,21.05,21.2,20,20.05,168539,0
KDDL,20180604,488,503.9,461.2,462.85,2665,0
KEC,20180604,351,353.45,325,329,1030274,0
KECL,20180604,25.4,25.4,23.2,23.35,76498,0
KEI,20180604,486.9,486.9,451.05,454.45,216702,0
KELLTONTEC,20180604,56.95,57,51.2,52.85,135909,0
KESARENT,20180604,36.05,36.05,34.55,34.95,2562,0
KESORAMIND,20180604,90.8,91.2,85.8,86.3,192739,0
KEYCORPSER,20180604,70,70,70,70,15,0
KGL,20180604,1.75,1.75,1.75,1.75,82700,0
KHADIM,20180604,805.15,815,755.3,777.75,25918,0
KHAITANLTD,20180604,43.05,47.5,43,44.5,3839,0
KHANDSE,20180604,18.35,19,18.35,18.35,1357,0
KICL,20180604,2323.75,2330.2,2254,2276.75,1485,0
KILITCH,20180604,83.85,83.9,77.55,82.85,13988,0
KINGFA,20180604,1010,1012,950.7,950.7,4378,0
KIOCL,20180604,208.9,210,193,194.15,32017,0
KIRIINDUS,20180604,515.2,525,496.15,500,317969,0
KIRLOSBROS,20180604,282.5,284.7,273,277.45,18797,0
KIRLOSENG,20180604,313.15,321.75,307,309.05,11509,0
KIRLOSIND,20180604,1226,1230,1175.75,1179.3,321,0
KITEX,20180604,160.15,161.35,153.7,157.45,62973,0
KKCL,20180604,1506.8,1509,1450,1466.85,211,0
KMSUGAR,20180604,9.35,9.6,9,9.1,93710,0
KNRCON,20180604,283.9,284.7,270.4,278.6,300812,0
KOHINOOR,20180604,53.9,53.9,50.5,50.6,57354,0
KOKUYOCMLN,20180604,100.4,100.5,97.1,98.9,49725,0
KOLTEPATIL,20180604,304,314.9,300.5,310.35,243510,0
KOPRAN,20180604,56.1,56.55,52,52.65,128058,0
KOTAKBANK,20180604,1334,1334,1293,1303.95,1462047,0
KOTAKBKETF,20180604,272,274,265.94,266.99,6449,0
KOTAKGOLD,20180604,272,272,269.2,270.1,6850,0
KOTAKNIFTY,20180604,108.6,109.02,108,108.12,49148,0
KOTAKNV20,20180604,40.1,49.95,40.1,49.8,807,0
KOTAKPSUBK,20180604,298,299,289,289.15,6313,0
KOTARISUG,20180604,10.9,10.9,10.2,10.35,16051,0
KOTHARIPET,20180604,27.35,27.35,25,25.25,34732,0
KOTHARIPRO,20180604,142.8,142.8,132.1,132.95,4359,0
KPIT,20180604,289,290.4,276.8,278.7,2992195,0
KPRMILL,20180604,612,612,572.6,576.05,46420,0
KRBL,20180604,536.4,539.9,524.45,530.85,98605,0
KREBSBIO,20180604,141.2,141.6,134.5,134.95,3005,0
KRIDHANINF,20180604,96,99,89.65,92.85,424836,0
KSBPUMPS,20180604,805.4,819.85,805,809.4,3425,0
KSCL,20180604,520,527.1,502.35,503.95,508581,0
KSERASERA,20180604,0.25,0.25,0.2,0.25,623825,0
KSK,20180604,3,3,3,3,131461,0
KSL,20180604,275,276.2,263,265.35,33901,0
KTIL,20180604,129.8,129.8,110.05,118.1,76672,0
KTKBANK,20180604,120,120.65,116.15,116.7,1543505,0
KWALITY,20180604,37.3,38.9,36.8,36.9,4074211,0
L&TFH,20180604,164.4,166.9,162.5,165,3363948,0
LAKPRE,20180604,27.7,29.25,25.1,25.65,1408,0
LAKSHMIEFL,20180604,14.45,14.8,13.9,14.35,38796,0
LAKSHVILAS,20180604,108.1,111,104.5,105.85,636944,0
LALPATHLAB,20180604,872.2,872.95,848,861.95,191012,0
LAMBODHARA,20180604,63.4,64.45,60.4,61.05,15888,0
LAOPALA,20180604,259.25,261.5,245.85,248.3,24262,0
LASA,20180604,51.9,51.9,51.9,51.9,15510,0
LAURUSLABS,20180604,459.4,464.65,455.65,460.7,173130,0
LAXMIMACH,20180604,8200,8250,7830,7912.75,6751,0
LEEL,20180604,163.05,163.95,130.1,132.35,906065,0
LEMONTREE,20180604,75.25,77.4,73.45,75.95,3209752,0
LFIC,20180604,87.25,87.25,87.25,87.25,100,0
LGBBROSLTD,20180604,1320,1320,1299,1305.7,5810,0
LIBERTSHOE,20180604,183.75,183.75,165,166,92292,0
LICHSGFIN,20180604,479.45,481.45,471.5,474.1,1998456,0
LICNETFGSC,20180604,15.81,16.59,15.8,15.82,139,0
LICNETFN50,20180604,113,113,110,110,905,0
LINCOLN,20180604,210.7,219.9,208,215.25,61577,0
LINCPEN,20180604,332.05,339,320.2,323.85,5948,0
LINDEINDIA,20180604,429.4,444,422,425.1,350025,0
LIQUIDBEES,20180604,1000,1000.01,999.99,1000,1675925,0
LIQUIDETF,20180604,999.99,1000.01,999.99,1000.01,3610,0
LITL,20180604,1.05,1.1,1,1,3759819,0
LOKESHMACH,20180604,70.6,70.6,66.1,67.45,37108,0
LOTUSEYE,20180604,29,29.5,29,29.25,11770,0
LOVABLE,20180604,140.65,145.75,131.9,132.95,72782,0
LPDC,20180604,3.25,3.3,3.15,3.15,8354,0
LSIL,20180604,1.35,1.35,1.25,1.25,1444006,0
LT,20180604,1375.95,1385,1354,1357.85,1346919,0
LTI,20180604,1681.05,1691.9,1641.7,1653.1,82940,0
LTTS,20180604,1327,1349,1311.1,1343.45,57227,0
LUMAXIND,20180604,2257.1,2337.15,2225.5,2233.15,4606,0
LUMAXTECH,20180604,780,788.7,756.1,763.8,11118,0
LUPIN,20180604,766.7,780,753.4,773.95,1801475,0
LUXIND,20180604,1824.95,1824.95,1770,1799.95,82808,0
LYCOS,20180604,4.75,4.75,4.5,4.65,322912,0
LYKALABS,20180604,36.9,38,33.1,34.15,60825,0
LYPSAGEMS,20180604,19.3,20,17.55,18.1,103210,0
M&M,20180604,908,918.35,906,914.5,3364222,0
M&MFIN,20180604,476.9,480.5,468.1,471.4,809788,0
M100,20180604,20,20,19.49,19.5,11967,0
M50,20180604,102.35,102.35,102.3,102.3,89,0
MAANALU,20180604,117.85,118.45,107.5,108.2,17708,0
MADHAV,20180604,50.8,51,46.4,47.75,6508,0
MADHUCON,20180604,13.9,14.35,12.3,12.5,287825,0
MADRASFERT,20180604,30.8,30.8,27.65,28.85,84601,0
MAGADSUGAR,20180604,98.3,98.3,90,92.05,1182,0
MAGMA,20180604,172,173.8,161,161.7,404843,0
MAGNUM,20180604,8.15,8.15,7.75,7.9,25616,0
MAHABANK,20180604,13.6,13.6,12.85,12.9,388735,0
MAHAPEXLTD,20180604,195,195,195,195,100,0
MAHASTEEL,20180604,64.5,67,63,66.85,14321,0
MAHINDCIE,20180604,242,242.6,237.5,240.25,116316,0
MAHLIFE,20180604,541.15,543,531.65,536.3,13446,0
MAHLOG,20180604,567.1,573,565.15,567.15,10329,0
MAHSCOOTER,20180604,2620.05,2620.05,2545,2552.05,1530,0
MAHSEAMLES,20180604,440,463.9,440,445.8,79972,0
MAITHANALL,20180604,625.9,626.35,608.45,612.6,25267,0
MAJESCO,20180604,485.5,486.25,459.15,466.15,70699,0
MALUPAPER,20180604,37.2,37.5,36.8,36.8,5919,0
MANAKALUCO,20180604,7,7.2,6.65,6.65,8705,0
MANAKCOAT,20180604,12.5,12.85,11.7,11.9,8742,0
MANAKSIA,20180604,58.4,59.2,55.5,55.65,10634,0
MANAKSTEEL,20180604,25,25,23.9,24.2,18700,0
MANALIPETC,20180604,44.1,44.25,41.5,41.6,682495,0
MANAPPURAM,20180604,105.65,105.65,102.25,103.25,2739378,0
MANDHANA,20180604,5.3,5.55,5.2,5.35,55176,0
MANGALAM,20180604,99.9,102,90,90.55,128867,0
MANGCHEFER,20180604,59.3,61.35,57.6,58.6,69300,0
MANGLMCEM,20180604,260,264.95,253,253.9,9432,0
MANGTIMBER,20180604,24.25,24.3,23.45,23.5,9953,0
MANINDS,20180604,118,121.4,112.5,114.9,270020,0
MANINFRA,20180604,49.3,53.3,49.15,50.9,974256,0
MANPASAND,20180604,207,212.2,192,192,1645609,0
MANUGRAPH,20180604,38.05,38.45,35.5,35.65,15004,0
MARALOVER,20180604,29.2,29.65,28.2,28.45,15139,0
MARATHON,20180604,182.1,193.1,182.1,183.4,3995,0
MARICO,20180604,325.5,326.25,319.8,322.65,1449007,0
MARKSANS,20180604,27.05,27.4,26,26.3,1748788,0
MARUTI,20180604,8840,8840,8726.05,8749.85,380690,0
MASFIN,20180604,600,601,594.35,599.75,9099,0
MASTEK,20180604,515,518.95,498,501.15,67097,0
MATRIMONY,20180604,769,769,730,731.3,1237,0
MAWANASUG,20180604,40.6,40.6,37.2,37.55,72533,0
MAXINDIA,20180604,82.4,83.65,78.4,81,159655,0
MAXVIL,20180604,67.5,68.5,66,66.5,105831,0
MAYURUNIQ,20180604,465,468,439.5,441.7,18285,0
MAZDA,20180604,364.25,364.3,340,340.65,1772,0
MBECL,20180604,45.5,45.5,43.65,43.65,3423,0
MBLINFRA,20180604,16.5,17.4,15.95,15.95,137096,0
MCDHOLDING,20180604,32.15,32.95,31.1,31.8,29586,0
MCDOWELL-N,20180604,3272,3345,3263.2,3296.25,291961,0
MCLEODRUSS,20180604,149,149,140.2,141.15,300528,0
MCX,20180604,835.1,845.1,803.55,810.5,531697,0
MEGASOFT,20180604,9.85,9.95,9.3,9.4,27677,0
MEGH,20180604,91.5,91.8,85.6,86.2,1244175,0
MENONBE,20180604,91.5,93.6,91.5,92.25,23471,0
MEP,20180604,77.7,78.6,73,73.55,288980,0
MERCATOR,20180604,25.4,25.75,24.2,25.1,749042,0
MERCK,20180604,2569,2607,2225.4,2258.35,156182,0
METALFORGE,20180604,20.65,21.55,19.65,19.75,14909,0
METKORE,20180604,2.55,2.75,2.35,2.5,73750,0
MFSL,20180604,482.5,487.05,460.9,466,226665,0
MGL,20180604,804,821.15,799.05,810.6,164501,0
MHRIL,20180604,344.8,345.8,332.05,334.65,37486,0
MIC,20180604,4,4,3.75,3.8,155399,0
MIDHANI,20180604,143.95,144.95,139,140.75,313988,0
MINDACORP,20180604,171.05,172.7,157.95,159.75,661009,0
MINDAIND,20180604,1250.5,1259.45,1215.95,1222.6,48331,0
MINDTECK,20180604,53.5,53.5,48.7,50.05,1126,0
MINDTREE,20180604,1011.75,1011.8,992.4,999.85,638201,0
MIRCELECTR,20180604,35.25,35.95,34.9,34.9,232685,0
MIRZAINT,20180604,124.05,124.95,117.5,118.05,201206,0
MMFL,20180604,1123,1130.9,1105,1122.65,2850,0
MMTC,20180604,34.5,34.65,33.15,33.3,607213,0
MOHITIND,20180604,16.2,16.2,14.45,15.25,44895,0
MOHOTAIND,20180604,163,164,160.4,163.75,2477,0
MOIL,20180604,186.7,187.3,180.45,183.1,364056,0
MOLDTECH,20180604,41.05,43.25,40,40.05,6402,0
MOLDTKPAC,20180604,321,321,301.1,303.7,21023,0
MONNETISPA,20180604,17.9,18.4,17,17,458623,0
MONSANTO,20180604,2841,2865,2828.15,2848.9,14464,0
MONTECARLO,20180604,466.6,489,454,457.1,4236,0
MORARJEE,20180604,33.85,35.15,33.15,33.45,6982,0
MOREPENLAB,20180604,28.75,29.8,27.05,27.25,1192606,0
MOSERBAER,20180604,3.2,3.2,3,3.05,460919,0
MOTHERSUMI,20180604,308.5,310.65,305,306.55,2146938,0
MOTILALOFS,20180604,903.05,912,871,887.5,96839,0
MOTOGENFIN,20180604,39.85,39.85,37.55,39,1429,0
MPHASIS,20180604,1060,1074.5,995,1023.85,341355,0
MPSLTD,20180604,586.65,591.85,563,573.15,6445,0
MRF,20180604,75400,75490,74111.05,74480.6,3391,0
MRO-TEK,20180604,26.95,26.95,26.95,26.95,3350,0
MRPL,20180604,92.5,92.6,89.65,90.4,934664,0
MSPL,20180604,15.6,15.6,14.85,14.85,8254,0
MTEDUCARE,20180604,59.15,59.15,55,55.3,48468,0
MTNL,20180604,16.25,16.4,15.5,15.6,470633,0
MUKANDENGG,20180604,34.9,34.9,31.55,31.95,5314,0
MUKANDLTD,20180604,63.5,64.4,60.5,63.3,92915,0
MUKTAARTS,20180604,55.55,56.45,52.55,53.5,16169,0
MUNJALAU,20180604,69.4,69.4,66.45,67.75,122867,0
MUNJALSHOW,20180604,236.75,241,229.15,231,49058,0
MURUDCERA,20180604,39.65,39.7,37.25,37.45,78503,0
MUTHOOTCAP,20180604,905.25,910.75,843.6,861.45,13206,0
MUTHOOTFIN,20180604,384.75,385.55,369.05,374.55,593758,0
MVL,20180604,0.3,0.35,0.25,0.3,92923,0
N100,20180604,553.04,553.04,552,553.04,400,0
NACLIND,20180604,30,30.75,28.8,29,43229,0
NAGAFERT,20180604,14.9,14.95,14.25,14.3,259664,0
NAGAROIL,20180604,2.35,2.35,2.15,2.2,407903,0
NAGREEKCAP,20180604,40,40.35,36.55,36.6,9672,0
NAGREEKEXP,20180604,29.2,29.75,27.45,27.45,21665,0
NAHARCAP,20180604,122.35,123,122.35,122.35,771,0
NAHARINDUS,20180604,66,69.45,65.35,65.55,2742,0
NAHARPOLY,20180604,47.1,47.1,45.65,45.7,3566,0
NAHARSPING,20180604,85.95,86.05,82.5,82.85,18687,0
NATCOPHARM,20180604,808,810,777,786.6,135618,0
NATHBIOGEN,20180604,470,473.55,448,451.55,31858,0
NATIONALUM,20180604,70.4,70.75,68.3,68.8,6179173,0
NATNLSTEEL,20180604,26.9,26.9,24.1,24.65,43867,0
NAUKRI,20180604,1221.2,1248.7,1182.85,1198.95,320547,0
NAVINFLUOR,20180604,682,699.9,652,685.4,37251,0
NAVKARCORP,20180604,146.1,152.6,141.1,141.55,85456,0
NAVNETEDUL,20180604,129,129,124.5,125.35,24951,0
NBCC,20180604,90.4,90.4,85.4,86.4,5249786,0
NBIFIN,20180604,1670,1698.9,1575,1668,697,0
NBVENTURES,20180604,142.8,145,134.05,135.55,560331,0
NCC,20180604,121,121.25,113.7,114.9,6791503,0
NCLIND,20180604,196,197.7,185.05,188.2,59542,0
NDGL,20180604,1321,1390.05,1276,1280.55,872,0
NDL,20180604,85.9,86.85,76.3,76.3,185934,0
NDTV,20180604,34.9,36.1,34.8,35.25,27639,0
NECCLTD,20180604,16.9,16.9,15.5,16,23673,0
NECLIFE,20180604,23.75,24,20.8,21.65,276736,0
NELCAST,20180604,89,89.7,84.2,84.9,45222,0
NELCO,20180604,268,274.85,261.15,261.15,34283,0
NESCO,20180604,556,556.35,541.5,544.25,25111,0
NESTLEIND,20180604,10000,10000,9773.3,9817,37046,0
NETWORK18,20180604,44.5,44.7,43,43.4,469302,0
NEULANDLAB,20180604,700,707.15,686.5,690.75,3249,0
NEWGEN,20180604,255.55,264,252,252.8,27252,0
NEXTMEDIA,20180604,10.1,10.55,10.05,10.45,48471,0
NFL,20180604,51.1,52,49.55,49.75,299484,0
NH,20180604,236.8,238.65,224.25,228,18919,0
NHPC,20180604,26.85,26.9,26.05,26.15,3748353,0
NIACL,20180604,680.3,695,673.15,675.2,21433,0
NIBL,20180604,18.6,19.6,17.3,18.4,6690,0
NIFTYBEES,20180604,1118,1118,1100,1101.16,21304,0
NIFTYEES,20180604,13400,13400,12050,13250,8,0
NIITLTD,20180604,101,101.9,95.1,95.8,655078,0
NIITTECH,20180604,1115,1115.55,1081.75,1085.65,702005,0
NILAINFRA,20180604,17.3,17.4,16.9,17,428235,0
NILKAMAL,20180604,1671.55,1703,1671.55,1683.7,10791,0
NIPPOBATRY,20180604,820,820,795.3,798.3,603,0
NITCO,20180604,81.7,83.85,75.25,76.4,232295,0
NITESHEST,20180604,8.85,8.95,8.55,8.55,133220,0
NITINFIRE,20180604,3.6,3.6,3.45,3.45,143433,0
NITINSPIN,20180604,87.4,88.8,85,87.4,71249,0
NKIND,20180604,46.75,46.75,43,45.9,4657,0
NLCINDIA,20180604,83.4,84.05,80,80.55,168768,0
NMDC,20180604,116.05,116.55,113.85,114.85,1317161,0
NOCIL,20180604,184.8,185.7,165.1,168.55,1611954,0
NOIDATOLL,20180604,9.65,10.3,9.55,9.65,48065,0
NORBTEAEXP,20180604,6.65,6.95,6.65,6.65,1945,0
NRAIL,20180604,410,411.05,393,394.6,14714,0
NRBBEARING,20180604,168.85,168.9,160.1,161.55,87816,0
NSIL,20180604,1300,1320,1272.05,1319.85,375,0
NTL,20180604,2.6,2.7,2.5,2.5,8096,0
NTPC,20180604,164.8,165.4,161.85,162.05,4184615,0
NUCLEUS,20180604,380.5,387.6,356.7,358.6,25274,0
NUTEK,20180604,0.75,0.75,0.7,0.7,339963,0
OBEROIRLTY,20180604,512.15,514.4,505,508.35,148635,0
OCCL,20180604,1010,1040,980,993.3,6401,0
OCL,20180604,1259.75,1269.95,1245,1259.45,1617,0
OFSS,20180604,3823.3,3844.05,3713.15,3769.35,21585,0
OIL,20180604,217,220.05,213.85,218.5,1235044,0
OILCOUNTUB,20180604,21.25,21.45,19.6,19.95,35850,0
OISL,20180604,3.2,3.2,3.1,3.1,700,0
OMAXAUTO,20180604,158.95,161.7,151.25,151.25,22403,0
OMAXE,20180604,222.55,224.6,222,222.6,311880,0
OMKARCHEM,20180604,18.4,18.95,18.4,18.4,40356,0
OMMETALS,20180604,42.25,44.15,42.1,42.8,75298,0
ONELIFECAP,20180604,18.9,19.1,18.25,18.35,2644,0
ONGC,20180604,175.4,175.4,170.4,171.1,5294603,0
ONMOBILE,20180604,37.2,37.25,35.45,35.9,151390,0
ONWARDTEC,20180604,89.15,89.15,83.05,84.05,14351,0
OPTIEMUS,20180604,315.05,319.5,301.05,303.2,56431,0
OPTOCIRCUI,20180604,10.75,11,10.4,10.5,652151,0
ORBTEXP,20180604,139,141.9,137,139.6,4669,0
ORICONENT,20180604,44.1,44.6,41.55,42,271162,0
ORIENTABRA,20180604,36.1,37,34.4,34.6,31294,0
ORIENTALTL,20180604,13.1,13.5,12.4,12.4,7881,0
ORIENTBANK,20180604,79,79.8,76,76.55,2738068,0
ORIENTBELL,20180604,278,281,272.05,273.3,4681,0
ORIENTCEM,20180604,122,124.35,115.95,117.7,54463,0
ORIENTELEC,20180604,123,124.75,116.85,121.35,147557,0
ORIENTHOT,20180604,48.55,49.5,47.8,48.8,124884,0
ORIENTLTD,20180604,366.15,367.8,363.45,364.25,37504,0
ORIENTPPR,20180604,31.95,31.95,29.5,29.8,199969,0
ORIENTREF,20180604,177.55,177.55,174.05,175.25,34319,0
ORISSAMINE,20180604,1428.95,1429,1361.55,1370.5,4520,0
ORTEL,20180604,18,18,15.2,15.55,12663,0
ORTINLABSS,20180604,16.55,16.7,14.9,14.9,17580,0
OSWALAGRO,20180604,12.5,12.5,11.8,11.8,13612,0
PAEL,20180604,3.75,3.75,3.6,3.75,1655,0
PAGEIND,20180604,24932.1,25300,24508.15,24827.35,12414,0
PAISALO,20180604,302.55,302.55,296.9,300.75,800,0
PALASHSECU,20180604,49.1,49.25,48.65,48.8,1089,0
PALREDTEC,20180604,75,75,66.6,67.5,3378,0
PANACEABIO,20180604,249.35,255.9,241.35,251.7,53692,0
PANAMAPET,20180604,162,162,146,147.3,47623,0
PANORAMUNI,20180604,5.55,5.55,5.35,5.35,25858,0
PAPERPROD,20180604,307.4,310,303.2,304.15,2726,0
PARABDRUGS,20180604,5.25,5.4,5.1,5.2,24477,0
PARACABLES,20180604,14.7,15.4,13.75,14.15,130811,0
PARAGMILK,20180604,330.85,330.85,307.35,310.15,643049,0
PARSVNATH,20180604,13.65,13.95,13.35,13.35,21900,0
PATELENG,20180604,51.6,52.2,48.65,49.2,94733,0
PATINTLOG,20180604,58.2,59.5,55.7,56.15,8906,0
PATSPINLTD,20180604,13.6,13.6,13.1,13.1,3073,0
PBAINFRA,20180604,8.45,8.45,8.45,8.45,11082,0
PCJEWELLER,20180604,158.75,159.4,126.85,129.9,50042802,0
PDMJEPAPER,20180604,25,25.85,24.4,24.8,66330,0
PDPL,20180604,11.4,11.4,9.9,10,17707,0
PDSMFL,20180604,267,280,267,275.8,1198,0
PEARLPOLY,20180604,19.5,19.75,18.25,19.05,4468,0
PEL,20180604,2450,2466.9,2397.2,2406.85,224468,0
PENIND,20180604,54.7,54.7,51.25,51.65,185142,0
PENINLAND,20180604,17.75,17.95,16.6,16.75,709787,0
PENPEBS,20180604,77.2,79.8,74.45,74.55,10236,0
PERSISTENT,20180604,796,800.6,770,775.05,61251,0
PETRONENGG,20180604,67,68.9,62.5,63,2260,0
PETRONET,20180604,219.05,222,214.75,217.2,2098731,0
PFC,20180604,83.1,83.75,80.8,82,13067692,0
PFIZER,20180604,2569,2650,2565,2605.95,49133,0
PFOCUS,20180604,84,86.6,82,82.3,23368,0
PFS,20180604,18.35,18.6,18.1,18.15,608964,0
PGEL,20180604,231.4,234.7,221.1,221.8,43723,0
PGHH,20180604,9420,9420,9200,9223.9,2259,0
PGIL,20180604,119.05,119.55,115.05,117.05,1343,0
PHILIPCARB,20180604,231,234.7,218.55,218.55,478724,0
PHOENIXLTD,20180604,676,689.45,652,656.8,28849,0
PIDILITIND,20180604,1127,1147.65,1106,1120.35,1040512,0
PIIND,20180604,840.05,840.05,819.1,824.55,48938,0
PILANIINVS,20180604,2415.5,2474,2360,2448.05,640,0
PILITA,20180604,12.2,12.3,11.85,11.85,30423,0
PIONDIST,20180604,271,275,257.4,257.4,21140,0
PIONEEREMB,20180604,28.6,28.6,25.85,26.05,28012,0
PIRPHYTO,20180604,33.55,33.55,33.55,33.55,45,0
PITTILAM,20180604,88.15,90.45,86,86.25,33755,0
PKTEA,20180604,229.9,230,210.75,211.1,3182,0
PLASTIBLEN,20180604,216.1,217.1,205.3,206.8,12207,0
PNB,20180604,83.6,85,82.2,83.2,15456025,0
PNBGILTS,20180604,32.7,32.8,32.2,32.25,90556,0
PNBHOUSING,20180604,1189.9,1202.8,1098.7,1176.5,209410,0
PNC,20180604,18.75,19.85,18.15,18.2,10969,0
PNCINFRA,20180604,176.9,178,165.25,169.45,363566,0
POCHIRAJU,20180604,3.7,3.85,3.7,3.75,2170,0
PODDARHOUS,20180604,973.25,975,925,925.2,850,0
PODDARMENT,20180604,263.25,270,253.3,255.05,4753,0
POKARNA,20180604,163.25,167.85,149.35,150.4,64284,0
POLARIS,20180604,468.95,470.75,467.1,467.1,10886,0
POLYMED,20180604,227.3,231.6,220,221.15,9734,0
POLYPLEX,20180604,503.7,507.45,498.6,500.4,73553,0
PONNIERODE,20180604,131,133,125.75,128.5,3997,0
POWERGRID,20180604,206.95,206.95,200.6,201.7,8131730,0
POWERMECH,20180604,978,978,901.1,928.95,20384,0
PPAP,20180604,559,565.45,545.05,551.6,25215,0
PRABHAT,20180604,173.7,173.7,159,159.6,73405,0
PRADIP,20180604,1.4,1.4,1.3,1.3,6296,0
PRAENG,20180604,9.45,10.15,9.2,9.25,64736,0
PRAJIND,20180604,94.25,94.7,83,86.65,1907102,0
PRAKASH,20180604,172.9,173.3,166.7,166.7,638568,0
PRAKASHCON,20180604,6.9,6.9,6.35,6.35,209931,0
PRAKASHSTL,20180604,0.15,0.15,0.1,0.15,882088,0
PRATIBHA,20180604,3.7,3.9,3.65,3.8,27097,0
PRAXIS,20180604,224,224.15,212.95,213.15,4685,0
PRECAM,20180604,95.25,96,89.7,90.3,24726,0
PRECOT,20180604,52.5,52.5,50.05,51,2710,0
PRECWIRE,20180604,267.9,267.9,255,257.2,40657,0
PREMEXPLN,20180604,303,308.4,278,278.6,13088,0
PREMIER,20180604,16.85,16.85,15.6,16.1,3968,0
PREMIERPOL,20180604,35.5,35.5,35,35,912,0
PRESSMN,20180604,51.3,52,47.15,47.45,46431,0
PRESTIGE,20180604,240,241,221.85,228.4,414293,0
PRICOLLTD,20180604,77.7,79.35,73.05,75.4,304149,0
PRIMESECU,20180604,40.95,40.95,38.15,38.55,17727,0
PROVOGE,20180604,4.55,4.7,4.55,4.6,92400,0
PROZONINTU,20180604,46.1,46.4,43,43.7,104864,0
PRSMJOHNSN,20180604,109.5,110.4,104,104.7,333053,0
PSB,20180604,32,32,31.2,31.25,43048,0
PSL,20180604,3,3.15,2.85,2.95,24352,0
PSPPROJECT,20180604,494.2,504.75,485.3,490.15,35211,0
PSUBNKBEES,20180604,326.51,327,320.8,320.8,8749,0
PTC,20180604,84.65,84.65,80.35,81.1,1861915,0
PTL,20180604,50.1,51,49.75,50.35,21617,0
PUNJABCHEM,20180604,509.4,511,494,496.6,7642,0
PUNJLLOYD,20180604,17.5,17.55,15.95,16.05,1704897,0
PURVA,20180604,116.1,117.55,106,107.45,209755,0
PVP,20180604,4.9,4.9,4.45,4.45,150036,0
PVR,20180604,1305,1317.7,1265.6,1278.9,244340,0
QGOLDHALF,20180604,1376,1380,1355,1367.5,1074,0
QUESS,20180604,1178.95,1178.95,1136.1,1159.4,42111,0
QUICKHEAL,20180604,300.9,304.75,286.1,289.4,160900,0
RADAAN,20180604,1.75,1.85,1.75,1.75,3490,0
RADICO,20180604,426.55,429.95,416,416,247716,0
RADIOCITY,20180604,343,343.85,319,322,15110,0
RAIN,20180604,214.5,219.8,211.6,211.6,1369256,0
RAINBOWPAP,20180604,1.85,1.85,1.8,1.8,108038,0
RAJESHEXPO,20180604,605.5,607.05,584,587.75,89755,0
RAJRAYON,20180604,0.25,0.25,0.2,0.25,261600,0
RAJSREESUG,20180604,29.1,29.15,27.2,27.5,22697,0
RAJTV,20180604,50.5,50.5,46.55,48.75,10894,0
RALLIS,20180604,213,213.75,204,205.55,151919,0
RAMANEWS,20180604,23.75,24,21,22.15,90424,0
RAMASTEEL,20180604,180.95,180.95,169.05,174.95,9508,0
RAMCOCEM,20180604,758,767,753.5,761.2,367697,0
RAMCOIND,20180604,258.25,259,254.5,255.9,233842,0
RAMCOSYS,20180604,364.25,372.1,345.35,351.3,53564,0
RAMGOPOLY,20180604,5.6,5.6,5.6,5.6,100,0
RAMKY,20180604,151.85,154.2,135.2,147.05,186754,0
RAMSARUP,20180604,0.9,0.9,0.9,0.9,200,0
RANASUG,20180604,4.4,4.45,4.15,4.2,317366,0
RANEENGINE,20180604,458,463,450,452.7,453,0
RANEHOLDIN,20180604,2318.1,2318.1,2201,2209.55,1066,0
RATNAMANI,20180604,1049.9,1050,1015,1027.8,5750,0
RAYMOND,20180604,979.9,985,942,951.15,493377,0
RBL,20180604,857.85,857.85,825.25,826.45,5260,0
RBLBANK,20180604,507,513.75,502,507.7,467987,0
RCF,20180604,70.7,70.95,67.6,68.05,1241306,0
RCOM,20180604,16.55,16.75,15.4,15.75,104414076,0
RECLTD,20180604,117.4,118.4,113.05,113.6,2906802,0
REDINGTON,20180604,117.2,122.4,115.5,117,443747,0
REFEX,20180604,13.7,14.25,13.35,13.8,5364,0
REGENCERAM,20180604,3.3,3.3,3.3,3.3,2000,0
RELAXO,20180604,715.95,720,694.5,698,14386,0
RELCAPITAL,20180604,416,417.85,402.5,406.75,2900155,0
RELCNX100,20180604,113.73,113.73,112.38,112.47,3187,0
RELCONS,20180604,53.34,57,52.5,52.89,6592,0
RELDIVOPP,20180604,29.55,29.55,29.31,29.31,417,0
RELIANCE,20180604,933.4,944,930.55,940.85,5600357,0
RELIGARE,20180604,49.05,50.6,48.8,50.1,708105,0
RELINFRA,20180604,429.2,436.35,426,430.25,1761375,0
REMSONSIND,20180604,116.9,117,106.05,106.05,16554,0
RENUKA,20180604,16,16.1,16,16.05,2756626,0
REPCOHOME,20180604,598,598,566.05,569.9,264739,0
REPRO,20180604,685,688,625,661.45,12755,0
RESPONIND,20180604,77.25,78.9,75.05,77.3,120528,0
REVATHI,20180604,542.85,548.45,486.5,502.05,4638,0
RHFL,20180604,62.25,63.2,60.2,61,251990,0
RICOAUTO,20180604,76.85,77.45,74.2,74.5,189905,0
RIIL,20180604,415.2,417.6,407.1,410.05,197890,0
RJL,20180604,300.75,306.75,285,290.9,6238,0
RKDL,20180604,11.3,11.6,11.1,11.1,14512,0
RKFORGE,20180604,770,776.9,744.85,764.4,29192,0
RMCL,20180604,27,27.35,26.5,26.95,1273100,0
RML,20180604,750,762,740.1,744.5,4403,0
RNAM,20180604,210,214.5,208,212.25,339995,0
RNAVAL,20180604,15.55,15.7,14.55,14.65,3979957,0
ROHITFERRO,20180604,2.45,2.55,2.4,2.45,18956,0
ROHLTD,20180604,172,176.9,165.3,169.8,77276,0
ROLLT,20180604,3.95,3.95,3.7,3.8,23064,0
ROLTA,20180604,40.05,40.05,36.2,36.7,1319842,0
ROSSELLIND,20180604,76,77.55,72.4,74,9175,0
RPGLIFE,20180604,337,340,324.5,326.95,8651,0
RPOWER,20180604,35.2,35.55,34,34.2,4161265,0
RPPINFRA,20180604,247.35,247.45,225,230.75,49475,0
RRSLGETF,20180604,16.8,16.83,16.79,16.82,9406,0
RSSOFTWARE,20180604,42.05,42.7,40,40.15,34482,0
RSWM,20180604,281.7,281.7,268.2,270.5,11263,0
RSYSTEMS,20180604,33.95,34.3,32.6,32.8,21452,0
RTNINFRA,20180604,4.35,4.4,4,4,1061387,0
RTNPOWER,20180604,4.2,4.25,3.8,3.9,8760823,0
RUBYMILLS,20180604,355.9,359,333.8,336.55,4444,0
RUCHINFRA,20180604,2.45,2.45,2.35,2.35,34591,0
RUCHIRA,20180604,127.9,127.9,114.1,115.6,131368,0
RUCHISOYA,20180604,15.7,15.85,14.9,15.65,6459388,0
RUPA,20180604,440.5,444,425,426.35,21420,0
RUSHIL,20180604,680.65,694.9,653.6,659,5257,0
SABEVENTS,20180604,7.15,7.2,6.8,7.1,1266,0
SABTN,20180604,12.5,12.6,12.4,12.4,11812,0
SADBHAV,20180604,334,352.5,324,343.9,190426,0
SADBHIN,20180604,125.2,127.2,120,122.8,42504,0
SAGCEM,20180604,890.1,903,853.5,872.7,13131,0
SAIL,20180604,73.9,76.2,72.5,75.5,24106642,0
SAKHTISUG,20180604,16,16,14.6,15.1,63166,0
SAKSOFT,20180604,236.95,237.85,226.6,230.5,23762,0
SAKUMA,20180604,195.2,208.85,195.2,196.9,15972,0
SALASAR,20180604,341.95,341.95,325.25,332.35,47056,0
SALONA,20180604,101,101,93.4,94.1,330,0
SALORAINTL,20180604,34.5,34.5,34.5,34.5,100,0
SALSTEEL,20180604,7.9,7.9,7.35,7.4,25236,0
SALZERELEC,20180604,191.6,191.6,184.3,186.55,85446,0
SAMBHAAV,20180604,7.7,8.35,6.95,7.2,23529,0
SANCO,20180604,26.1,26.5,24.8,25.45,17219,0
SANDESH,20180604,975,975,931,941.75,1965,0
SANDHAR,20180604,376,377.9,355,356.9,121759,0
SANGAMIND,20180604,108.15,110,97,101.15,66008,0
SANGHIIND,20180604,92.9,94.05,86.15,86.55,132877,0
SANGHVIFOR,20180604,29.3,31.35,28,28.3,9064,0
SANGHVIMOV,20180604,181.3,182.85,177,178.65,22364,0
SANOFI,20180604,4985,5057.95,4985,5026.15,22256,0
SANWARIA,20180604,14.45,14.45,13.95,13.95,1070977,0
SARDAEN,20180604,412.55,414.45,390.2,393.6,313310,0
SAREGAMA,20180604,793,795.9,751,758.65,85128,0
SARLAPOLY,20180604,43.65,44.7,42.2,42.3,71801,0
SASKEN,20180604,994,994,972,985.75,30142,0
SASTASUNDR,20180604,97,100,95,95.55,2981,0
SATHAISPAT,20180604,15.8,15.9,13.5,14.5,115763,0
SATIN,20180604,390,429.7,375.45,378.6,53978,0
SBILIFE,20180604,676.2,680,658.5,660.05,635824,0
SBIN,20180604,268,268.35,261.3,263,12933824,0
SCAPDVR,20180604,3,3,3,3,425,0
SCHAEFFLER,20180604,5345,5499,5310,5413.35,3017,0
SCHAND,20180604,369.05,378,361,365.9,15382,0
SCHNEIDER,20180604,96.1,98.5,94.95,95.9,69043,0
SCI,20180604,63.6,63.75,61.1,61.45,269390,0
SDBL,20180604,270,273.8,245,247,259947,0
SEAMECLTD,20180604,273,273,255,260.95,8520,0
SELAN,20180604,201.35,202.3,186.35,190.8,71155,0
SELMCL,20180604,1.9,1.95,1.85,1.9,106926,0
SEPOWER,20180604,5.85,5.85,5.35,5.35,3265,0
SEQUENT,20180604,53,53.45,45.3,46.1,362504,0
SESHAPAPER,20180604,929,929,860,870.4,1864,0
SETCO,20180604,49,49.05,46.55,47.7,420635,0
SETF10GILT,20180604,159.95,159.95,159.95,159.95,1,0
SETFGOLD,20180604,2800,2806.5,2782,2789.45,3642,0
SETFNIF50,20180604,107.92,108.06,107,107,43673,0
SETFNIFBK,20180604,271.26,271.55,265,265.37,6014,0
SETFNN50,20180604,293,294.63,238.9,291.42,1041,0
SFL,20180604,1466.75,1489.9,1428,1468.15,802,0
SGL,20180604,14.35,14.45,13.3,14,61449,0
SHAHALLOYS,20180604,35.9,35.9,34.15,34.15,7731,0
SHAKTIPUMP,20180604,560,560,528,530.3,85512,0
SHALBY,20180604,177.25,183.5,174.6,179.75,213596,0
SHALPAINTS,20180604,131,131.9,121,123.05,43016,0
SHANKARA,20180604,1598,1622.55,1452.6,1503.35,936366,0
SHANTIGEAR,20180604,132,133.9,128.95,129.85,32783,0
SHARDACROP,20180604,425.15,425.15,412,413.55,5744,0
SHARDAMOTR,20180604,2066,2150,1986.6,1998.4,3306,0
SHARIABEES,20180604,249.9,256.99,243,243,144,0
SHEMAROO,20180604,499.35,500.45,480,482.15,3505,0
SHILPAMED,20180604,400.9,403.8,377.1,382.4,18027,0
SHILPI,20180604,8.05,8.05,7.35,7.35,118283,0
SHIRPUR-G,20180604,117.7,119.4,113,113.2,1063,0
SHIVAMAUTO,20180604,64.8,66.6,64.1,64.65,87728,0
SHIVAMILLS,20180604,40.5,41.5,39.5,40.1,684,0
SHIVATEX,20180604,339.2,351,334,338.15,2284,0
SHK,20180604,236.45,238,227.25,230.4,76742,0
SHOPERSTOP,20180604,569.9,572.35,557.75,561.3,35973,0
SHREECEM,20180604,16800,16800,16180,16357.55,12667,0
SHREEPUSHK,20180604,221.55,223.7,200.65,201.75,219180,0
SHREERAMA,20180604,11.85,11.85,11.1,11.3,24158,0
SHREYANIND,20180604,152.05,153.45,145.1,145.5,14522,0
SHREYAS,20180604,489.9,489.9,435.65,463.45,36343,0
SHRIPISTON,20180604,1461,1535,1461,1519,159,0
SHRIRAMCIT,20180604,2181.95,2298.45,2181.95,2223.55,2174,0
SHRIRAMEPC,20180604,19.1,19.2,18,18.1,171673,0
SHYAMCENT,20180604,10.3,10.3,9.8,9.95,7240,0
SHYAMTEL,20180604,12.55,12.55,12.05,12.05,2196,0
SICAGEN,20180604,36.75,36.75,33.1,34.05,44415,0
SICAL,20180604,189,190,182,184.7,14259,0
SIEMENS,20180604,1029.5,1032.65,981.5,993.4,382627,0
SIGNET,20180604,6.85,6.85,6.35,6.45,97549,0
SIL,20180604,19,19,18.6,18.6,5042,0
SILINV,20180604,298.5,298.55,268.2,268.2,9800,0
SIMBHALS,20180604,12.15,12.7,11.7,11.85,28277,0
SIMPLEX,20180604,21.75,21.75,20.5,21,9740,0
SIMPLEXINF,20180604,489,489,455,459.4,27009,0
SINTEX,20180604,16.25,16.25,15.5,15.75,2488379,0
SIS,20180604,1300,1304.05,1227,1234.3,5470,0
SITASHREE,20180604,2.15,2.35,2.15,2.35,8052,0
SITINET,20180604,11.2,11.5,11,11.35,194196,0
SIYSIL,20180604,626,644.75,611.1,632.75,5465,0
SJVN,20180604,31,31,30.25,30.35,204296,0
SKFINDIA,20180604,1840,1840,1781.95,1801.05,6453,0
SKIL,20180604,20.1,21,19.6,19.65,9839,0
SKIPPER,20180604,178.5,181.7,167.3,172.65,80032,0
SKMEGGPROD,20180604,89.15,89.45,79.65,81.95,236294,0
SMARTLINK,20180604,95.1,95.6,91.65,93.7,13787,0
SMLISUZU,20180604,790.95,790.95,748,750.2,25065,0
SMPL,20180604,1,1.05,0.95,0.95,44298,0
SMSLIFE,20180604,312.05,315,308.5,309.9,205,0
SMSPHARMA,20180604,65.2,65.2,61.1,63.25,55481,0
SNOWMAN,20180604,46.5,46.75,44.75,45.45,423926,0
SOBHA,20180604,499.85,502,478,487.2,131134,0
SOLARINDS,20180604,1162.95,1165,1117.25,1124.1,10771,0
SOMANYCERA,20180604,545,564.95,520.2,554.5,34602,0
SOMATEX,20180604,10.45,11.4,10.45,10.6,3489,0
SOMICONVEY,20180604,43,43.9,41.2,42.95,2914,0
SONATSOFTW,20180604,367.85,371.85,350,352.55,116071,0
SORILHOLD,20180604,542.45,559,542.45,542.45,132379,0
SORILINFRA,20180604,291,318.9,290.5,295.35,99740,0
SOTL,20180604,1172,1172,1100,1102.45,1571,0
SOUTHBANK,20180604,24.1,24.25,23.7,23.9,7486636,0
SPAL,20180604,328.75,330,319,320.45,3972,0
SPARC,20180604,394,395.05,376,377.1,124011,0
SPECIALITY,20180604,111,115.85,101.05,103.4,78131,0
SPENTEX,20180604,3.75,3.75,3.45,3.5,19842,0
SPIC,20180604,30.55,31.2,26.9,28.6,405253,0
SPICEMOBI,20180604,17.4,17.4,15.5,16.1,14809,0
SPLIL,20180604,24.05,24.1,22.5,23.75,4671,0
SPMLINFRA,20180604,106.3,106.4,95.8,100.1,94274,0
SPTL,20180604,49.3,49.55,47,47.95,1295181,0
SPYL,20180604,0.35,0.35,0.3,0.35,116497,0
SQSBFSI,20180604,558.5,558.5,506,512.55,15516,0
SREEL,20180604,260,261.9,235.6,239.6,22239,0
SREINFRA,20180604,73.7,74.55,71,71.65,1427276,0
SRF,20180604,1880,1918.85,1872,1889.45,357747,0
SRHHYPOLTD,20180604,154,156.05,141.1,142.75,9334,0
SRIPIPES,20180604,315,315,290.3,295,103858,0
SRSLTD,20180604,0.55,0.6,0.5,0.55,453691,0
SRTRANSFIN,20180604,1460,1473,1433,1445.45,482401,0
SSWL,20180604,1320,1364.9,1285,1290.35,15331,0
STAMPEDE,20180604,5.2,5.6,5.15,5.15,91052,0
STAR,20180604,385.6,388.9,367,373.15,2626083,0
STARCEMENT,20180604,136,136,129.45,130,115844,0
STARPAPER,20180604,181,182.8,168,170.25,56850,0
STCINDIA,20180604,140,140,132.7,133.35,48111,0
STEELXIND,20180604,24.2,24.9,23.25,24,46738,0
STEL,20180604,97.05,98,90.5,94.8,44921,0
STERTOOLS,20180604,386,386.05,373,375.2,9757,0
STINDIA,20180604,14.75,15.25,13.55,14.8,957,0
STRTECH,20180604,320.3,323.65,306.5,308.15,528165,0
SUBEX,20180604,6.1,6.15,5.85,5.9,1422840,0
SUBROS,20180604,328,328,308.1,308.65,33400,0
SUDARSCHEM,20180604,498.75,498.75,454.55,459.25,113405,0
SUJANAUNI,20180604,0.55,0.55,0.5,0.5,47575,0
SUMEETINDS,20180604,15.1,15.65,14.85,15.65,901487,0
SUMMITSEC,20180604,758.2,758.2,715.3,725.35,513,0
SUNCLAYLTD,20180604,4639.95,4639.95,4465,4495.05,679,0
SUNDARAM,20180604,2.35,2.4,2.2,2.3,809604,0
SUNDARMFIN,20180604,1794,1800.65,1760,1774.4,10324,0
SUNDARMHLD,20180604,137,139.5,133,133.2,14861,0
SUNDRMBRAK,20180604,485.05,485.05,460,462.3,927,0
SUNDRMFAST,20180604,624.7,633.55,602.25,624.3,146207,0
SUNFLAG,20180604,76.35,76.35,69.6,70,468967,0
SUNILHITEC,20180604,4.55,4.7,4.55,4.55,963781,0
SUNPHARMA,20180604,486,490.8,476.8,478.6,2995860,0
SUNTECK,20180604,388,409.55,370,384.95,253865,0
SUNTV,20180604,899,926,892.5,920.5,3220041,0
SUPERHOUSE,20180604,135.05,135.95,126.1,127.35,17388,0
SUPERSPIN,20180604,11.05,11.45,11,11.05,10348,0
SUPPETRO,20180604,297,302.85,293,295,12143,0
SUPRAJIT,20180604,277.6,279.9,262.2,269.3,28547,0
SUPREMEIND,20180604,1301.1,1302.5,1275.05,1280.65,16404,0
SUPREMEINF,20180604,38,38,37,37,7907,0
SUPREMETEX,20180604,0.9,1,0.9,0.9,68143,0
SURANAIND,20180604,1.65,1.65,1.6,1.6,10200,0
SURANASOL,20180604,10.1,10.7,10.1,10.4,23364,0
SURANAT&P,20180604,4.5,4.85,4.35,4.55,51053,0
SURYALAXMI,20180604,56.5,57.4,55.55,56.5,9875,0
SURYAROSNI,20180604,364.2,369.45,338,339.9,123538,0
SUTLEJTEX,20180604,60.35,61,57.7,58.35,19864,0
SUVEN,20180604,191.75,195,183.5,184.85,432040,0
SUZLON,20180604,8.45,8.5,7.9,8,30567213,0
SWANENERGY,20180604,177.2,179.45,173,174.45,121473,0
SWARAJENG,20180604,1937,1957.85,1905.05,1944.95,2136,0
SWELECTES,20180604,335.05,339.9,328,329.95,6014,0
SYMPHONY,20180604,1497.7,1497.7,1430,1437.35,15613,0
SYNCOM,20180604,4.7,4.75,4.55,4.55,25344,0
SYNDIBANK,20180604,49.1,49.6,47.8,47.95,2100986,0
SYNGENE,20180604,601.05,605.9,590.1,595.2,23146,0
TAINWALCHM,20180604,114.15,116.95,108.55,108.55,3045,0
TAJGVK,20180604,222,222,203,209.3,103343,0
TAKE,20180604,242.4,242.4,226.15,228.75,384236,0
TALBROAUTO,20180604,303,304.9,282.95,288.05,21892,0
TALWALKARS,20180604,52.35,54,52.35,52.35,82708,0
TANLA,20180604,30,30.4,29,29.15,104652,0
TANTIACONS,20180604,7.7,7.7,7.05,7.15,10478,0
TARAJEWELS,20180604,8.2,8.2,7.6,7.7,44962,0
TARAPUR,20180604,5.15,5.15,5.1,5.1,1075,0
TARMAT,20180604,47.2,49,43.3,44.1,14711,0
TASTYBITE,20180604,7790,7849,7212,7416.25,1433,0
TATACHEM,20180604,737.1,738.85,724.5,732.05,519306,0
TATACOFFEE,20180604,116.2,116.8,114,115,252629,0
TATACOMM,20180604,603.2,607.55,597.7,603.45,271000,0
TATAELXSI,20180604,1216.2,1221.9,1196.05,1203.85,368549,0
TATAGLOBAL,20180604,265,265.4,253.5,255.25,1819147,0
TATAINVEST,20180604,800.3,803,790.5,791.5,10085,0
TATAMETALI,20180604,756,756,727.1,731.65,55293,0
TATAMOTORS,20180604,292.5,293.85,286,286.65,10835487,0
TATAMTRDVR,20180604,175.15,176.85,170,171.85,2454820,0
TATAPOWER,20180604,79.65,80.05,76.6,77.2,2185214,0
TATASPONGE,20180604,1123.8,1127,1085.75,1094.6,81694,0
TATASTEEL,20180604,564.05,572.5,560.3,566.15,8742527,0
TBZ,20180604,94.15,96.2,94,94.75,100505,0
TCI,20180604,287.3,289,273.1,280.6,17716,0
TCIDEVELOP,20180604,494.75,494.75,494.75,494.75,10,0
TCIEXP,20180604,539.9,539.9,523.05,527.55,36266,0
TCIFINANCE,20180604,24,24.65,23.15,23.4,35395,0
TCPLPACK,20180604,525.05,538.9,505,509.4,3012,0
TCS,20180604,1745,1749,1712.6,1744.25,1681483,0
TDPOWERSYS,20180604,161.2,162.8,156.25,157.8,21015,0
TEAMLEASE,20180604,2795,2875,2775,2801.2,17979,0
TECHIN,20180604,6.3,6.3,6.3,6.3,58,0
TECHM,20180604,698,717,695.4,698.3,2864750,0
TECHNO,20180604,306.1,308,298.25,301.25,41392,0
TECHNOFAB,20180604,185,190.45,172.3,172.3,11443,0
TEJASNET,20180604,321.65,321.65,310.95,316.25,171178,0
TERASOFT,20180604,44.9,44.9,42.8,42.8,1722,0
TEXINFRA,20180604,61,61,59.35,59.7,35367,0
TEXMOPIPES,20180604,18.15,18.4,16.7,16.95,40274,0
TEXRAIL,20180604,71.4,71.4,68.6,69,122000,0
TFCILTD,20180604,151.75,151.8,148.2,149.1,263655,0
TFL,20180604,5.35,5.5,5.1,5.15,2061,0
TGBHOTELS,20180604,33,33.2,32,32.1,9061,0
THANGAMAYL,20180604,504.1,505,482,488.05,10242,0
THEMISMED,20180604,417,417,400,408.85,1224,0
THERMAX,20180604,1116.9,1128.55,1086.85,1097.1,5412,0
THIRUSUGAR,20180604,31.4,31.5,29.5,29.9,5807,0
THOMASCOOK,20180604,271.7,272.4,261.15,262.7,147848,0
THOMASCOTT,20180604,11,11.05,10.95,10.95,185,0
THYROCARE,20180604,616.3,617,591.75,595.8,10755,0
TI,20180604,18.85,18.85,17.75,18.3,102030,0
TIDEWATER,20180604,6020,6020,5875,5895.65,626,0
TIFIN,20180604,667.25,674.35,663.9,669.85,5288,0
TIIL,20180604,544,546.9,513,515,7741,0
TIINDIA,20180604,220.95,224.7,217.6,220.85,40693,0
TIJARIA,20180604,8,8.6,7.8,8.4,2734,0
TIL,20180604,409,417.45,394,397.15,10306,0
TIMESGTY,20180604,32.3,34.55,32,32,1094,0
TIMETECHNO,20180604,152.55,154,146.55,149.4,112626,0
TIMKEN,20180604,708.2,711,697,704.65,20470,0
TINPLATE,20180604,184.7,184.7,181.15,181.15,118114,0
TIPSINDLTD,20180604,138,144.5,121.95,123.85,58623,0
TIRUMALCHM,20180604,1538.95,1570.5,1436,1451.1,124242,0
TITAN,20180604,906,907.95,881.6,885.35,1529852,0
TMRVL,20180604,82.95,82.95,74,75.65,13841,0
TNPETRO,20180604,37.4,37.4,34.3,34.8,76232,0
TNPL,20180604,314.95,315,298.05,303.3,39789,0
TOKYOPLAST,20180604,72.5,75.6,69.2,69.45,8821,0
TORNTPHARM,20180604,1454.95,1457.6,1415.05,1418.75,297145,0
TORNTPOWER,20180604,269,271,257.15,261,784816,0
TPLPLASTEH,20180604,320.25,325.45,297.1,303.05,4352,0
TREEHOUSE,20180604,6.85,6.95,6.65,6.85,29692,0
TRENT,20180604,330,330,320.3,322.1,89874,0
TRF,20180604,210.35,211.1,202,205.45,13127,0
TRIDENT,20180604,58,59.5,56.2,56.6,255751,0
TRIGYN,20180604,125.1,133.15,123.95,124.95,193277,0
TRIL,20180604,24.5,24.5,21.9,22.05,219166,0
TRITURBINE,20180604,110.4,110.45,108,108.05,47195,0
TRIVENI,20180604,43,43,40.6,40.95,305348,0
TTKHLTCARE,20180604,824,827.35,780.1,786.25,2169,0
TTKPRESTIG,20180604,6049,6066,5921,5939.8,1462,0
TTL,20180604,86,88,80.7,82.1,12892,0
TTML,20180604,5.15,5.2,4.9,4.95,771379,0
TULSI,20180604,1.35,1.4,1.3,1.4,2690,0
TV18BRDCST,20180604,54.55,54.7,51.3,51.85,2948439,0
TVSELECT,20180604,413,418.9,390.85,390.85,12425,0
TVSMOTOR,20180604,600.5,604,563,566.45,1204756,0
TVSSRICHAK,20180604,3023.15,3049.85,2958.45,3000.35,4424,0
TVTODAY,20180604,450.5,455,436.2,445.6,28480,0
TVVISION,20180604,10.4,10.4,10.05,10.05,15461,0
TWL,20180604,101.6,102.7,97.6,98.15,293455,0
UBL,20180604,1165.25,1184.95,1153.1,1172,316225,0
UCALFUEL,20180604,240,242,233.25,234.15,20909,0
UCOBANK,20180604,19.15,19.15,18.15,18.35,558141,0
UFLEX,20180604,296.5,298.55,286.25,293.7,187223,0
UFO,20180604,360.7,362.45,348,349.5,13848,0
UGARSUGAR,20180604,15.6,15.65,14.2,14.6,189187,0
UJAAS,20180604,14.45,14.45,12.65,13.05,552479,0
UJJIVAN,20180604,396.1,396.95,385.25,389,876725,0
ULTRACEMCO,20180604,3702.8,3725.9,3626,3711.15,200526,0
UMANGDAIRY,20180604,87,87,80,80.9,34912,0
UNICHEMLAB,20180604,247.3,247.85,237.1,239.35,52990,0
UNIENTER,20180604,80.3,80.4,75.6,77.55,16838,0
UNIONBANK,20180604,89.75,90.4,86.75,87.6,4666827,0
UNIPLY,20180604,408,412.9,396.1,398.35,49254,0
UNITECH,20180604,4.45,4.5,4.25,4.25,7581784,0
UNITEDBNK,20180604,12,12,11.05,11.1,387572,0
UNITEDTEA,20180604,372.05,372.05,364.1,364.75,944,0
UNITY,20180604,2.85,2.95,2.8,2.9,19939,0
UNIVCABLES,20180604,158,159.5,148.65,149.75,32044,0
UPL,20180604,700.2,704.8,683,686.45,575852,0
URJA,20180604,4.1,4.1,3.85,3.9,1068044,0
USHAMART,20180604,22.7,22.75,21.6,21.7,225219,0
USHERAGRO,20180604,2.45,2.6,2.4,2.45,37179,0
UTINEXT50,20180604,295,295,291.1,291.7,446,0
UTINIFTETF,20180604,1111.6,1115.8,1108.1,1108.1,686,0
UTTAMSTL,20180604,12.25,12.25,11.9,12.15,281473,0
UTTAMSUGAR,20180604,82.65,82.65,76.2,77.15,17297,0
UVSL,20180604,0.2,0.2,0.15,0.15,1549878,0
V2RETAIL,20180604,417,421.9,395.1,399.65,88994,0
VADILALIND,20180604,788.5,792.95,750,754.65,12098,0
VAIBHAVGBL,20180604,689.5,689.5,670,677,17064,0
VAKRANGEE,20180604,35.9,35.9,35.9,35.9,1146398,0
VARDHACRLC,20180604,46.55,49.35,46.55,48,15012,0
VARDMNPOLY,20180604,17.3,17.8,17,17.1,7923,0
VASCONEQ,20180604,31.95,32.4,31.1,31.3,423172,0
VASWANI,20180604,12.9,12.9,12,12.05,29458,0
VBL,20180604,784,784,740,748.05,67975,0
VEDL,20180604,248.75,249.45,244.5,246.75,11484275,0
VENKEYS,20180604,2766,2766,2725.4,2725.4,4607,0
VENUSREM,20180604,59.8,59.8,55.7,56.55,24730,0
VESUVIUS,20180604,1269.3,1279.9,1251.5,1259.25,1824,0
VETO,20180604,194.95,195.8,185.05,187.35,52255,0
VGUARD,20180604,209.95,209.95,200.5,204.6,1522461,0
VHL,20180604,3177,3225,3089.5,3105.6,737,0
VICEROY,20180604,9.6,9.6,9.3,9.3,54401,0
VIDEOIND,20180604,10,10.3,9.75,10,503694,0
VIDHIING,20180604,75.6,75.65,70.4,70.7,63115,0
VIJAYABANK,20180604,58.85,61,58.6,58.85,722075,0
VIJIFIN,20180604,3.85,4,3.7,3.75,60551,0
VIJSHAN,20180604,12.1,12.1,9.9,10.1,241029,0
VIKASECO,20180604,24.65,27,23.2,23.65,4365919,0
VIMALOIL,20180604,11.5,11.5,11,11,71,0
VIMTALABS,20180604,200,208.35,198,200.4,6099,0
VINATIORGA,20180604,999.65,1002.05,976.9,980.65,5904,0
VINDHYATEL,20180604,1064.9,1079.5,985.65,1012.3,5494,0
VINYLINDIA,20180604,110.35,111.35,100.8,101.6,59699,0
VIPCLOTHNG,20180604,58.3,58.3,53.9,54.2,82746,0
VIPIND,20180604,417.8,429.95,409.9,412,1123318,0
VIPULLTD,20180604,53.25,54,52,52.45,52366,0
VISAKAIND,20180604,636.1,645,597.35,618.15,105568,0
VISASTEEL,20180604,10.4,10.45,9.8,10.2,16009,0
VISESHINFO,20180604,0.1,0.15,0.1,0.1,2380033,0
VISHNU,20180604,275,280,253.25,259.45,4974,0
VIVIDHA,20180604,1.2,1.2,1.1,1.2,1447029,0
VIVIMEDLAB,20180604,61,61.5,58.8,59.55,508690,0
VLSFINANCE,20180604,72.45,73.95,68.05,68.55,61038,0
VMART,20180604,2313.85,2317.9,2190.3,2209.15,12542,0
VOLTAMP,20180604,1049.2,1049.2,990,1002,7339,0
VOLTAS,20180604,536.55,541,528.8,532.8,598601,0
VRLLOG,20180604,372,372.05,350,351.7,391293,0
VSSL,20180604,130.35,131,123,123.8,17508,0
VSTIND,20180604,3188.7,3188.95,2997,3011.35,982,0
VSTTILLERS,20180604,2582,2598,2500,2525.55,5768,0
VTL,20180604,1226,1250,1226,1242.8,5179,0
WABAG,20180604,456.4,456.4,440.4,442.1,58280,0
WABCOINDIA,20180604,7205,7299.55,7122.1,7153.1,13030,0
WALCHANNAG,20180604,143.8,144.6,136.5,137.45,95621,0
WANBURY,20180604,28.2,28.5,27.7,27.7,7333,0
WEBELSOLAR,20180604,56.5,58.25,51.35,52.4,103992,0
WEIZFOREX,20180604,642.35,655,545.3,562.85,63578,0
WEIZMANIND,20180604,40.3,40.8,39.05,39.15,1256,0
WELCORP,20180604,134,134,127.6,130.2,226228,0
WELENT,20180604,183.9,188.4,178.55,183.15,497922,0
WELINV,20180604,153.6,154.05,153.1,154,653,0
WELSPUNIND,20180604,61.9,62,58,58.65,2078305,0
WENDT,20180604,2858.7,2883.7,2745.55,2766.75,197,0
WHEELS,20180604,2025.7,2030,1960.8,1975.35,498,0
WHIRLPOOL,20180604,1578,1602,1544.2,1554.3,44063,0
WILLAMAGOR,20180604,77.4,77.4,70.55,73.65,2238,0
WINDMACHIN,20180604,120.9,122.45,116.25,119.25,204036,0
WINSOME,20180604,1.35,1.4,1.35,1.35,800,0
WIPL,20180604,70,76.8,70,76.75,60,0
WIPRO,20180604,261.45,262.45,258.05,260.15,1583746,0
WOCKPHARMA,20180604,672.95,677.9,647.25,653.15,891607,0
WONDERLA,20180604,354.95,354.95,337.9,339.1,60223,0
WSI,20180604,6.7,7,6.5,6.8,2716,0
WSTCSTPAPR,20180604,279.6,281,265.3,268.4,55595,0
XCHANGING,20180604,54.1,56.8,52.25,54.65,7416,0
XLENERGY,20180604,1.3,1.3,1.3,1.3,100,0
XPROINDIA,20180604,47,47.15,43.3,45.8,11575,0
YESBANK,20180604,343.9,350.9,342,342.95,14501600,0
ZEEL,20180604,559.85,567.25,553.5,560.25,1328975,0
ZEELEARN,20180604,36,36.9,34,34.95,338498,0
ZEEMEDIA,20180604,31.95,32,29.9,30.25,426799,0
ZENITHBIR,20180604,0.8,0.85,0.8,0.8,88196,0
ZENITHEXPO,20180604,90.8,90.8,90.8,90.8,57,0
ZENSARTECH,20180604,1280,1285,1212.45,1222.25,9508,0
ZENTEC,20180604,99.9,100,93.2,93.7,95640,0
ZICOM,20180604,14,14,13.15,13.35,26352,0
ZODIACLOTH,20180604,165,166.95,156.05,158,1166,0
ZODJRDMKJ,20180604,41.25,43.45,41.15,41.4,2178,0
ZUARI,20180604,357.95,358,336.25,340,136790,0
ZUARIGLOB,20180604,150.1,151.6,137.8,139.15,93506,0
ZYDUSWELL,20180604,1205.1,1225,1186,1202.9,12124,0
ZYLOG,20180604,1.45,1.45,1.45,1.45,25596,0
NSENIFTY,20180604,10765.95,10770.30,10618.35,10628.50,210148313,262969087,0
NIFTYJUNIOR,20180604,29091.85,29105.95,28624.10,28689.25,171643843,223798680,0
NIFTYLIQ15,20180604,4145.05,4149.60,4087.30,4092.25,105562542,0,0
NIFTYMIDCAPLIQ15,20180604,4080.90,4088.10,4018.30,4026.05,43435212,0,0
NSE100,20180604,11083.35,11087.10,10931.45,10940.05,384246976,0,0
NIFTY200,20180604,5774.35,5776.25,5692.65,5698.10,681902879,0,0
NSE500,20180604,9308.30,9310.90,9167.95,9175.90,1070791784,0,0
MIDCAP50,20180604,4972.30,4976.20,4893.05,4907.05,220701859,226799400,0
NIFTYAUTO,20180604,11144.20,11160.80,11011.55,11023.25,36531254,0,0
BANKNIFTY,20180604,27023.70,27047.55,26205.90,26257.55,137561064,0,0
NIFTYENERGY,20180604,13556.80,13607.90,13469.80,13511.40,52132176,0,0
NIFTYFINSERVICE,20180604,11178.65,11187.70,10862.50,10881.05,82925398,0,0
NIFTYFMGC,20180604,28669.95,28678.05,28325.70,28394.80,16490257,0,0
NSEIT,20180604,13592.40,13646.55,13525.20,13595.10,19040022,0,0
NIFTYMEDIA,20180604,3177.85,3188.15,3150.40,3163.65,13686858,0,0
NIFTYMETAL,20180604,3583.75,3588.70,3556.25,3574.15,74538085,0,0
NIFTYPHARMA,20180604,8263.70,8323.50,8176.80,8205.80,15473744,0,0
NIFTYPVTBANK,20180604,15298.80,15303.75,14894.30,14921.40,94390489,0,0
NIFTYPSUBANK,20180604,2953.65,2956.50,2876.90,2891.70,91045648,0,0
NIFTYREALTY,20180604,292.20,292.65,281.10,281.55,30225043,0,0
NIFTYCOMMODITIES,20180604,3669.15,3671.45,3637.90,3647.75,123425378,0,0
NIFTYCONSUMPTION,20180604,5063.95,5065.65,5006.45,5012.05,44994952,0,0
NIFTYCPSE,20180604,2401.80,2408.85,2364.25,2369.60,44608832,0,0
NIFTYINFRA,20180604,3325.85,3329.50,3254.80,3258.40,181905136,0,0
NIFTYMNC,20180604,14345.60,14346.20,14155.60,14169.80,31780809,0,0
NIFTYPSE,20180604,3816.80,3824.25,3749.45,3757.15,124774697,0,0
NIFTYSERVSECTOR,20180604,14658.65,14666.20,14369.70,14388.15,158467490,0,0
NIFTYSHARIAH25,20180604,-,-,-,4131.64,61149468,0,0
NIFTY50SHARIAH,20180604,-,-,-,2408.21,45397964,0,0
NIFTY500SHARIAH,20180604,-,-,-,2962.84,210067277,0,0
NIFTY100EQUALWEIGHT,20180604,13685.55,13690.50,13495.55,13513.65,384246976,0,0
NSEDEFTY,20180604,-,-,-,5484.61,-,0,0
NIFTY50DIVPOINT,20180604,23.97,23.97,23.97,23.97,-,0,0
NIFTYDIVOPPS50,20180604,2654.10,2654.25,2627.75,2631.05,142791729,0,0
NIFTYALPHA50,20180604,13185.40,13218.45,12865.35,12886.80,120427256,0,0
NIFTYHIGHBETA50,20180604,-,-,-,1911.81,428790323,0,0
NIFTYLOWVOL50,20180604,-,-,-,9798.13,110044518,0,0
NIFTYQUALITY30,20180604,2592.55,2593.80,2572.50,2577.95,54323731,0,0
NIFTY50VALUE20,20180604,4823.85,4828.60,4786.85,4801.20,103619895,0,0
NIFTYGROWSECT15,20180604,6715.35,6721.25,6653.40,6662.00,23586640,0,0
VIX,20180604,13.57,15.47,12.18,13.88,0,0