Ticker	Date/Time	Limit1	Close	Supp1	Close	Reversal1	Close	Trend	Close	Short	Close	Supp/Res	Close	Long	Close	Trend	Close	Reversal2	Close	Res2	Close	Limit2
21STCENMGM	06-07-2018	32.81		34.38	34.45	35.16		35.94		36.72		37.50		38.28		39.06		39.84		40.63		42.19
3PLAND	06-07-2018	11.72		12.50		12.89		13.28		13.67		14.06	14.45	14.45		14.84		15.23		15.63		16.41
5PAISA	06-07-2018	187.50		250.00	278.25	281.25		312.50		343.75		375.00		406.25		437.50		468.75		500.00		562.50
63MOONS	06-07-2018	56.25		62.50		65.63		68.75		71.88	74.90	75.00		78.13		81.25		84.38		87.50		93.75
20MICRONS	06-07-2018	28.13		31.25		32.81		34.38	35.50	35.94		37.50		39.06		40.63		42.19		43.75		46.88
8KMILES	06-07-2018	312.50		375.00	376.50	406.25		437.50		468.75		500.00		531.25		562.50		593.75		625.00		687.50
3IINFOTECH	06-07-2018	3.52		3.91	4.00	4.10		4.30		4.49		4.69		4.88		5.08		5.27		5.47		5.86
A2ZINFRA	06-07-2018	17.19		18.75		19.53		20.31	20.50	21.09		21.88		22.66		23.44		24.22		25.00		26.56
3MINDIA	06-07-2018	18125.00		18750.00		19062.50		19375.00		19687.50	19861.35	20000.00		20312.50		20625.00		20937.50		21250.00		21875.00
AARVEEDEN	06-07-2018	28.13	31.20	31.25		32.81		34.38		35.94		37.50		39.06		40.63		42.19		43.75		46.88
ABAN	06-07-2018	87.50		100.00		106.25		112.50		118.75		125.00		131.25		137.50		143.75		150.00		162.50
AARTIDRUGS	06-07-2018	437.50		500.00		531.25	550.00	562.50		593.75		625.00		656.25		687.50		718.75		750.00		812.50
ABCAPITAL	06-07-2018	118.75		125.00	126.95	128.13		131.25		134.38		137.50		140.63		143.75		146.88		150.00		156.25
AARTIIND	06-07-2018	1062.50		1125.00		1156.25		1187.50	1204.55	1218.75		1250.00		1281.25		1312.50		1343.75		1375.00		1437.50
ABFRL	06-07-2018	134.38		137.50	138.85	139.06		140.63		142.19		143.75		145.31		146.88		148.44		150.00		153.13
ABBOTINDIA	06-07-2018	5625.00		6250.00		6562.50		6875.00	7172.45	7187.50		7500.00		7812.50		8125.00		8437.50		8750.00		9375.00
ACCELYA	06-07-2018	1062.50		1125.00	1155.35	1156.25		1187.50		1218.75		1250.00		1281.25		1312.50		1343.75		1375.00		1437.50
ACE	06-07-2018	112.50	122.90	125.00		131.25		137.50		143.75		150.00		156.25		162.50		168.75		175.00		187.50
ABB	06-07-2018	1062.50		1125.00		1156.25	1174.25	1187.50		1218.75		1250.00		1281.25		1312.50		1343.75		1375.00		1437.50
ADANIGREEN	06-07-2018	15.63		18.75		20.31		21.88		23.44		25.00		26.56		28.13		29.69	30.35	31.25		34.38
ADANIENT	06-07-2018	87.50		100.00		106.25	110.95	112.50		118.75		125.00		131.25		137.50		143.75		150.00		162.50
ADANIPORTS	06-07-2018	351.56		359.38		363.28	365.75	367.19		371.09		375.00		378.91		382.81		386.72		390.63		398.44
ADANITRANS	06-07-2018	112.50		125.00		131.25		137.50		143.75		150.00		156.25	160.30	162.50		168.75		175.00		187.50
ACC	06-07-2018	1187.50		1250.00		1281.25		1312.50		1343.75	1373.70	1375.00		1406.25		1437.50		1468.75		1500.00		1562.50
ADANIPOWER	06-07-2018	14.06		15.63		16.41	16.65	17.19		17.97		18.75		19.53		20.31		21.09		21.88		23.44
ADHUNIKIND	06-07-2018	43.75		50.00		53.13		56.25		59.38		62.50		65.63		68.75		71.88		75.00	78.70	81.25
ADLABS	06-07-2018	18.75		25.00		28.13		31.25		34.38		37.50	38.20	40.63		43.75		46.88		50.00		56.25
ADROITINFO	06-07-2018	21.88		25.00		26.56		28.13		29.69	30.80	31.25		32.81		34.38		35.94		37.50		40.63
ADFFOODS	06-07-2018	203.13		218.75		226.56		234.38	237.15	242.19		250.00		257.81		265.63		273.44		281.25		296.88
ADHUNIK	06-07-2018	2.93		3.13		3.22		3.32		3.42		3.52		3.61		3.71		3.81		3.91	3.95	4.10
ADVENZYMES	06-07-2018	187.50		200.00		206.25	211.10	212.50		218.75		225.00		231.25		237.50		243.75		250.00		262.50
ADVANIHOTR	06-07-2018	46.88		50.00	50.65	51.56		53.13		54.69		56.25		57.81		59.38		60.94		62.50		65.63
ADORWELD	06-07-2018	281.25	293.60	312.50		328.13		343.75		359.38		375.00		390.63		406.25		421.88		437.50		468.75
ADSL	06-07-2018	14.06		15.63		16.41	16.75	17.19		17.97		18.75		19.53		20.31		21.09		21.88		23.44
AGARIND	06-07-2018	156.25		187.50		203.13		218.75		234.38		250.00		265.63	270.55	281.25		296.88		312.50		343.75
AGLSL	06-07-2018	68.75		75.00		78.13		81.25	83.00	84.38		87.50		90.63		93.75		96.88		100.00		106.25
AFL	06-07-2018	31.25		37.50		40.63		43.75		46.88		50.00		53.13	54.80	56.25		59.38		62.50		68.75
AGRITECH	06-07-2018	62.50		75.00		81.25		87.50		93.75		100.00	102.85	106.25		112.50		118.75		125.00		137.50
AGCNET	06-07-2018	87.50		100.00	102.10	106.25		112.50		118.75		125.00		131.25		137.50		143.75		150.00		162.50
AHLEAST	06-07-2018	234.38		250.00		257.81	260.80	265.63		273.44		281.25		289.06		296.88		304.69		312.50		328.13
AHLWEST	06-07-2018	156.25		187.50		203.13		218.75		234.38		250.00		265.63		281.25		296.88	306.00	312.50		343.75
AEGISCHEM	06-07-2018	156.25		187.50		203.13	216.35	218.75		234.38		250.00		265.63		281.25		296.88		312.50		343.75
AHLUCONT	06-07-2018	281.25		312.50		328.13	341.40	343.75		359.38		375.00		390.63		406.25		421.88		437.50		468.75
AIFL	06-07-2018	421.88		437.50		445.31	446.45	453.13		460.94		468.75		476.56		484.38		492.19		500.00		515.63
AICHAMP	04-07-2018	15.63		18.75		20.31		21.88	22.65	23.44		25.00		26.56		28.13		29.69		31.25		34.38
AKSHARCHEM	06-07-2018	437.50		500.00		531.25	534.65	562.50		593.75		625.00		656.25		687.50		718.75		750.00		812.50
AIAENG	06-07-2018	1312.50		1375.00		1406.25		1437.50		1468.75		1500.00		1531.25	1541.60	1562.50		1593.75		1625.00		1687.50
AJMERA	06-07-2018	171.88		187.50		195.31		203.13	206.50	210.94		218.75		226.56		234.38		242.19		250.00		265.63
ALANKIT	06-07-2018	21.88		25.00	25.15	26.56		28.13		29.69		31.25		32.81		34.38		35.94		37.50		40.63
AJANTPHARM	06-07-2018	812.50		875.00		906.25		937.50		968.75		1000.00	1009.45	1031.25		1062.50		1093.75		1125.00		1187.50
AKZOINDIA	06-07-2018	1781.25		1812.50		1828.13		1843.75		1859.38		1875.00	1877.10	1890.63		1906.25		1921.88		1937.50		1968.75
ALBERTDAVD	06-07-2018	343.75		375.00		390.63		406.25		421.88		437.50	445.20	453.13		468.75		484.38		500.00		531.25
AKSHOPTFBR	06-07-2018	21.88		25.00		26.56		28.13	29.25	29.69		31.25		32.81		34.38		35.94		37.50		40.63
ALCHEM	06-07-2018	5.08		5.47		5.66		5.86		6.05	6.15	6.25		6.45		6.64		6.84		7.03		7.42
ALICON	06-07-2018	531.25		562.50		578.13		593.75	596.00	609.38		625.00		640.63		656.25		671.88		687.50		718.75
ALBK	06-07-2018	34.38		37.50		39.06		40.63		42.19	42.50	43.75		45.31		46.88		48.44		50.00		53.13
ALKEM	06-07-2018	1625.00		1750.00		1812.50		1875.00	1880.05	1937.50		2000.00		2062.50		2125.00		2187.50		2250.00		2375.00
ALEMBICLTD	06-07-2018	34.38		37.50		39.06	39.50	40.63		42.19		43.75		45.31		46.88		48.44		50.00		53.13
ALKALI	06-07-2018	59.38		62.50		64.06		65.63	66.35	67.19		68.75		70.31		71.88		73.44		75.00		78.13
ALKYLAMINE	06-07-2018	531.25		562.50		578.13		593.75		609.38		625.00	630.95	640.63		656.25		671.88		687.50		718.75
ALLCARGO	06-07-2018	93.75		100.00		103.13		106.25		109.38		112.50	115.50	115.63		118.75		121.88		125.00		131.25
ALMONDZ	06-07-2018	26.56		28.13		28.91		29.69		30.47		31.25		32.03	32.35	32.81		33.59		34.38		35.94
ALLSEC	06-07-2018	62.50		125.00		156.25		187.50		218.75		250.00	270.85	281.25		312.50		343.75		375.00		437.50
ALPA	06-07-2018	21.88		25.00	26.25	26.56		28.13		29.69		31.25		32.81		34.38		35.94		37.50		40.63
ALPHAGEO	06-07-2018	437.50		500.00		531.25		562.50	592.55	593.75		625.00		656.25		687.50		718.75		750.00		812.50
AMBER	06-07-2018	812.50		875.00		906.25		937.50		968.75		1000.00	1028.15	1031.25		1062.50		1093.75		1125.00		1187.50
ALOKTEXT	06-07-2018	0.78		1.56		1.95		2.34		2.73		3.13		3.52		3.91		4.30		4.69	4.85	5.47
ALPSINDUS	06-07-2018	1.76		1.95		2.05		2.15	2.15	2.25		2.34		2.44		2.54		2.64		2.73		2.93
AMBIKCO	06-07-2018	1218.75		1250.00		1265.63		1281.25	1289.65	1296.88		1312.50		1328.13		1343.75		1359.38		1375.00		1406.25
AMJLAND	06-07-2018	21.88		25.00		26.56	26.95	28.13		29.69		31.25		32.81		34.38		35.94		37.50		40.63
AMBUJACEM	06-07-2018	181.25		187.50		190.63		193.75		196.88		200.00		203.13		206.25	207.55	209.38		212.50		218.75
AMARAJABAT	06-07-2018	656.25		687.50		703.13		718.75		734.38		750.00		765.63	776.60	781.25		796.88		812.50		843.75
AMDIND	06-07-2018	20.31	21.00	21.88		22.66		23.44		24.22		25.00		25.78		26.56		27.34		28.13		29.69
AMRUTANJAN	06-07-2018	203.13		218.75		226.56		234.38		242.19		250.00		257.81		265.63	270.90	273.44		281.25		296.88
ANDHRACEMT	06-07-2018	8.20		8.59		8.79	8.90	8.98		9.18		9.38		9.57		9.77		9.96		10.16		10.55
ANANTRAJ	06-07-2018	28.13		31.25		32.81		34.38		35.94		37.50	38.10	39.06		40.63		42.19		43.75		46.88
ANDHRABANK	06-07-2018	29.69		31.25		32.03	32.35	32.81		33.59		34.38		35.16		35.94		36.72		37.50		39.06
ANGIND	06-07-2018	1.95		2.34		2.54		2.73		2.93	3.00	3.13		3.32		3.52		3.71		3.91		4.30
ANKITMETAL	05-07-2018	0.94	0.95	0.95		0.96		0.96		0.97		0.98		0.98		0.99		0.99		1.00		1.01
ANIKINDS	06-07-2018	26.56		28.13		28.91	29.00	29.69		30.47		31.25		32.03		32.81		33.59		34.38		35.94
ANDHRSUGAR	06-07-2018	281.25		312.50		328.13		343.75	346.80	359.38		375.00		390.63		406.25		421.88		437.50		468.75
ANSALAPI	06-07-2018	14.06		15.63	16.30	16.41		17.19		17.97		18.75		19.53		20.31		21.09		21.88		23.44
APCL	06-07-2018	112.50		125.00		131.25		137.50		143.75		150.00	152.30	156.25		162.50		168.75		175.00		187.50
ANSALHSG	06-07-2018	10.94		12.50		13.28		14.06	14.60	14.84		15.63		16.41		17.19		17.97		18.75		20.31
APEX	06-07-2018	312.50		375.00	382.50	406.25		437.50		468.75		500.00		531.25		562.50		593.75		625.00		687.50
APLAPOLLO	06-07-2018	1375.00		1500.00		1562.50		1625.00		1687.50	1688.45	1750.00		1812.50		1875.00		1937.50		2000.00		2125.00
APARINDS	06-07-2018	593.75		625.00		640.63	648.95	656.25		671.88		687.50		703.13		718.75		734.38		750.00		781.25
APCOTEXIND	06-07-2018	484.38		500.00		507.81		515.63	515.70	523.44		531.25		539.06		546.88		554.69		562.50		578.13
APOLLO	06-07-2018	125.00	146.55	150.00		162.50		175.00		187.50		200.00		212.50		225.00		237.50		250.00		275.00
ANTGRAPHIC	06-07-2018	0.29		0.39		0.44		0.49		0.54	0.55	0.59		0.63		0.68		0.73		0.78		0.88
APOLSINHOT	06-07-2018	1125.00		1250.00		1312.50	1332.25	1375.00		1437.50		1500.00		1562.50		1625.00		1687.50		1750.00		1875.00
APLLTD	06-07-2018	406.25		437.50		453.13		468.75		484.38		500.00		515.63	519.40	531.25		546.88		562.50		593.75
ARCHIDPLY	06-07-2018	37.50		50.00		56.25	59.55	62.50		68.75		75.00		81.25		87.50		93.75		100.00		112.50
APTECHT	06-07-2018	203.13		218.75		226.56		234.38		242.19	243.10	250.00		257.81		265.63		273.44		281.25		296.88
APOLLOHOSP	06-07-2018	906.25		937.50		953.13		968.75		984.38		1000.00		1015.63	1016.75	1031.25		1046.88		1062.50		1093.75
ARENTERP	06-07-2018	9.57		9.77		9.86	9.95	9.96		10.06		10.16		10.25		10.35		10.45		10.55		10.74
APOLLOTYRE	06-07-2018	234.38		250.00		257.81	261.50	265.63		273.44		281.25		289.06		296.88		304.69		312.50		328.13
ARCOTECH	06-07-2018	9.38		12.50	13.45	14.06		15.63		17.19		18.75		20.31		21.88		23.44		25.00		28.13
ARIHANTSUP	06-07-2018	62.50	67.90	75.00		81.25		87.50		93.75		100.00		106.25		112.50		118.75		125.00		137.50
ARMANFIN	06-07-2018	281.25		312.50		328.13	335.00	343.75		359.38		375.00		390.63		406.25		421.88		437.50		468.75
ARIHANT	06-07-2018	28.13		31.25		32.81		34.38		35.94	36.00	37.50		39.06		40.63		42.19		43.75		46.88
ARIES	06-07-2018	75.00		100.00		112.50	113.45	125.00		137.50		150.00		162.50		175.00		187.50		200.00		225.00
ARCHIES	06-07-2018	21.88		25.00		26.56	27.05	28.13		29.69		31.25		32.81		34.38		35.94		37.50		40.63
ARROWGREEN	06-07-2018	62.50	84.60	125.00		156.25		187.50		218.75		250.00		281.25		312.50		343.75		375.00		437.50
AROGRANITE	06-07-2018	53.13	55.65	56.25		57.81		59.38		60.94		62.50		64.06		65.63		67.19		68.75		71.88
ARROWTEX	06-07-2018	26.56		28.13		28.91		29.69	29.80	30.47		31.25		32.03		32.81		33.59		34.38		35.94
ARSHIYA	06-07-2018	31.25		37.50		40.63		43.75		46.88		50.00		53.13		56.25		59.38		62.50	63.20	68.75
ARSSINFRA	06-07-2018	21.88	24.15	25.00		26.56		28.13		29.69		31.25		32.81		34.38		35.94		37.50		40.63
ARVSMART	06-07-2018	112.50		125.00		131.25		137.50		143.75		150.00		156.25	161.10	162.50		168.75		175.00		187.50
ARVIND	06-07-2018	328.13		343.75		351.56		359.38		367.19		375.00		382.81		390.63	395.85	398.44		406.25		421.88
ASAHISONG	06-07-2018	234.38		250.00	252.30	257.81		265.63		273.44		281.25		289.06		296.88		304.69		312.50		328.13
ASHIANA	06-07-2018	112.50		125.00		131.25	135.90	137.50		143.75		150.00		156.25		162.50		168.75		175.00		187.50
ASAL	06-07-2018	43.75		50.00		53.13	55.10	56.25		59.38		62.50		65.63		68.75		71.88		75.00		81.25
ASAHIINDIA	06-07-2018	320.31		328.13	331.10	332.03		335.94		339.84		343.75		347.66		351.56		355.47		359.38		367.19
ASHAPURMIN	06-07-2018	31.25		37.50		40.63		43.75	44.55	46.88		50.00		53.13		56.25		59.38		62.50		68.75
ASHOKA	06-07-2018	203.13		218.75		226.56	230.30	234.38		242.19		250.00		257.81		265.63		273.44		281.25		296.88
ASIANHOTNR	06-07-2018	203.13		218.75		226.56		234.38		242.19	249.95	250.00		257.81		265.63		273.44		281.25		296.88
ASHIMASYN	06-07-2018	17.19		18.75		19.53		20.31		21.09		21.88		22.66	22.75	23.44		24.22		25.00		26.56
ASPINWALL	06-07-2018	218.75		250.00	257.00	265.63		281.25		296.88		312.50		328.13		343.75		359.38		375.00		406.25
ASHOKLEY	06-07-2018	118.75		125.00		128.13		131.25	132.30	134.38		137.50		140.63		143.75		146.88		150.00		156.25
ASIANTILES	06-07-2018	187.50		250.00		281.25	295.00	312.50		343.75		375.00		406.25		437.50		468.75		500.00		562.50
ASTERDM	06-07-2018	137.50		150.00		156.25		162.50	167.05	168.75		175.00		181.25		187.50		193.75		200.00		212.50
ASIANPAINT	06-07-2018	1156.25		1187.50		1203.13		1218.75		1234.38		1250.00		1265.63		1281.25		1296.88		1312.50	1323.15	1343.75
ASTEC	06-07-2018	562.50		625.00	629.40	656.25		687.50		718.75		750.00		781.25		812.50		843.75		875.00		937.50
ASSAMCO	06-07-2018	1.95		2.34		2.54		2.73		2.93		3.13	3.30	3.32		3.52		3.71		3.91		4.30
ASTRON	06-07-2018	93.75		100.00		103.13		106.25		109.38	109.60	112.50		115.63		118.75		121.88		125.00		131.25
ASTRAL	06-07-2018	812.50		875.00		906.25		937.50		968.75	991.25	1000.00		1031.25		1062.50		1093.75		1125.00		1187.50
ASTRAMICRO	06-07-2018	81.25		87.50		90.63		93.75		96.88		100.00	100.55	103.13		106.25		109.38		112.50		118.75
ASTRAZEN	06-07-2018	875.00		1000.00		1062.50		1125.00		1187.50		1250.00		1312.50		1375.00	1381.25	1437.50		1500.00		1625.00
ATLANTA	06-07-2018	31.25		37.50	39.20	40.63		43.75		46.88		50.00		53.13		56.25		59.38		62.50		68.75
ATFL	06-07-2018	593.75		625.00		640.63		656.25	659.25	671.88		687.50		703.13		718.75		734.38		750.00		781.25
ATULAUTO	06-07-2018	359.38		375.00		382.81	389.60	390.63		398.44		406.25		414.06		421.88		429.69		437.50		453.13
ATUL	06-07-2018	2578.13		2656.25		2695.31	2711.40	2734.38		2773.44		2812.50		2851.56		2890.63		2929.69		2968.75		3046.88
AUBANK	06-07-2018	593.75		625.00		640.63		656.25		671.88	679.35	687.50		703.13		718.75		734.38		750.00		781.25
ATLASCYCLE	06-07-2018	118.75	124.55	125.00		128.13		131.25		134.38		137.50		140.63		143.75		146.88		150.00		156.25
AUSOMENT	06-07-2018	56.25		62.50		65.63		68.75	70.75	71.88		75.00		78.13		81.25		84.38		87.50		93.75
AURIONPRO	06-07-2018	162.50		175.00		181.25		187.50		193.75	196.50	200.00		206.25		212.50		218.75		225.00		237.50
AUTOIND	06-07-2018	56.25		62.50	62.75	65.63		68.75		71.88		75.00		78.13		81.25		84.38		87.50		93.75
AVADHSUGAR	06-07-2018	296.88		312.50		320.31	323.35	328.13		335.94		343.75		351.56		359.38		367.19		375.00		390.63
AUROPHARMA	06-07-2018	468.75		500.00		515.63		531.25		546.88		562.50		578.13		593.75		609.38	617.60	625.00		656.25
AVANTIFEED	06-07-2018	-500.00		0.00		250.00	475.40	500.00		750.00		1000.00		1250.00		1500.00		1750.00		2000.00		2500.00
AUTOLITIND	06-07-2018	43.75		50.00		53.13		56.25	56.65	59.38		62.50		65.63		68.75		71.88		75.00		81.25
AUTOAXLES	06-07-2018	1062.50		1125.00		1156.25		1187.50	1197.75	1218.75		1250.00		1281.25		1312.50		1343.75		1375.00		1437.50
AXISCADES	06-07-2018	87.50		100.00		106.25		112.50		118.75	122.35	125.00		131.25		137.50		143.75		150.00		162.50
AXISNIFTY	06-07-2018	1015.63		1031.25		1039.06		1046.88		1054.69		1062.50		1070.31		1078.13		1085.94		1093.75	1095.26	1109.38
AVTNPL	06-07-2018	28.13		31.25	32.25	32.81		34.38		35.94		37.50		39.06		40.63		42.19		43.75		46.88
AYMSYNTEX	06-07-2018	31.25		37.50		40.63		43.75		46.88	47.40	50.00		53.13		56.25		59.38		62.50		68.75
AXISGOLD	06-07-2018	2617.19		2656.25		2675.78		2695.31	2705.05	2714.84		2734.38		2753.91		2773.44		2792.97		2812.50		2851.56
AXISBANK	06-07-2018	484.38		500.00		507.81	513.70	515.63		523.44		531.25		539.06		546.88		554.69		562.50		578.13
BAFNAPHARM	06-07-2018	20.31		21.88	22.20	22.66		23.44		24.22		25.00		25.78		26.56		27.34		28.13		29.69
BAJAJCORP	06-07-2018	390.63		406.25		414.06	420.00	421.88		429.69		437.50		445.31		453.13		460.94		468.75		484.38
BAJAJ-AUTO	06-07-2018	2343.75		2500.00		2578.13		2656.25		2734.38		2812.50		2890.63		2968.75	3020.10	3046.88		3125.00		3281.25
BAGFILMS	06-07-2018	3.52		3.91		4.10		4.30	4.30	4.49		4.69		4.88		5.08		5.27		5.47		5.86
BAJAJELEC	06-07-2018	312.50		375.00		406.25		437.50		468.75		500.00	519.80	531.25		562.50		593.75		625.00		687.50
BAJAJFINSV	06-07-2018	5468.75		5625.00		5703.13		5781.25		5859.38		5937.50		6015.63	6058.55	6093.75		6171.88		6250.00		6406.25
BAJFINANCE	06-07-2018	1875.00		2000.00		2062.50		2125.00		2187.50		2250.00		2312.50	2345.70	2375.00		2437.50		2500.00		2625.00
BAJAJHLDNG	06-07-2018	2656.25		2812.50		2890.63	2946.15	2968.75		3046.88		3125.00		3203.13		3281.25		3359.38		3437.50		3593.75
BALKRISHNA	06-07-2018	59.38		62.50		64.06		65.63		67.19		68.75		70.31	70.95	71.88		73.44		75.00		78.13
BAJAJHIND	06-07-2018	5.86		6.25		6.45	6.50	6.64		6.84		7.03		7.23		7.42		7.62		7.81		8.20
BALAMINES	06-07-2018	468.75		500.00		515.63	531.20	531.25		546.88		562.50		578.13		593.75		609.38		625.00		656.25
BALAJITELE	06-07-2018	106.25		112.50	114.90	115.63		118.75		121.88		125.00		128.13		131.25		134.38		137.50		143.75
BALLARPUR	06-07-2018	8.59		9.38		9.77	10.00	10.16		10.55		10.94		11.33		11.72		12.11		12.50		13.28
BALKRISIND	06-07-2018	937.50		1000.00		1031.25		1062.50		1093.75		1125.00		1156.25		1187.50	1201.70	1218.75		1250.00		1312.50
BALPHARMA	06-07-2018	68.75		75.00	76.10	78.13		81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
BANARBEADS	06-07-2018	31.25		37.50		40.63		43.75		46.88		50.00		53.13		56.25	58.40	59.38		62.50		68.75
BALMLAWRIE	06-07-2018	187.50		200.00		206.25	209.95	212.50		218.75		225.00		231.25		237.50		243.75		250.00		262.50
BANDHANBNK	06-07-2018	406.25		437.50		453.13		468.75		484.38		500.00		515.63		531.25	544.30	546.88		562.50		593.75
BANCOINDIA	06-07-2018	187.50		200.00	203.95	206.25		212.50		218.75		225.00		231.25		237.50		243.75		250.00		262.50
BALRAMCHIN	06-07-2018	59.38		62.50	63.10	64.06		65.63		67.19		68.75		70.31		71.88		73.44		75.00		78.13
BANG	06-07-2018	31.25		37.50		40.63		43.75		46.88		50.00		53.13	55.45	56.25		59.38		62.50		68.75
BANARISUG	06-07-2018	1312.50		1375.00		1406.25		1437.50		1468.75	1477.85	1500.00		1531.25		1562.50		1593.75		1625.00		1687.50
BANKNIFTY	06-07-2018	25390.63		25781.25		25976.56		26171.88		26367.19	26493.85	26562.50		26757.81		26953.13		27148.44		27343.75		27734.38
BANKBEES	06-07-2018	2421.88		2500.00		2539.06		2578.13		2617.19		2656.25		2695.31	2697.55	2734.38		2773.44		2812.50		2890.63
BANKBARODA	06-07-2018	87.50		100.00		106.25		112.50	115.55	118.75		125.00		131.25		137.50		143.75		150.00		162.50
BANSWRAS	06-07-2018	68.75		75.00		78.13		81.25		84.38	85.50	87.50		90.63		93.75		96.88		100.00		106.25
BANKINDIA	06-07-2018	81.25	86.65	87.50		90.63		93.75		96.88		100.00		103.13		106.25		109.38		112.50		118.75
BARTRONICS	06-07-2018	8.59		9.38	9.70	9.77		10.16		10.55		10.94		11.33		11.72		12.11		12.50		13.28
BAYERCROP	06-07-2018	3906.25		4062.50		4140.63		4218.75		4296.88		4375.00		4453.13		4531.25	4573.00	4609.38		4687.50		4843.75
BASML	06-07-2018	187.50		200.00		206.25		212.50		218.75		225.00	228.40	231.25		237.50		243.75		250.00		262.50
BASF	06-07-2018	1812.50		1875.00		1906.25	1910.85	1937.50		1968.75		2000.00		2031.25		2062.50		2093.75		2125.00		2187.50
BDL	06-07-2018	359.38	374.80	375.00		382.81		390.63		398.44		406.25		414.06		421.88		429.69		437.50		453.13
BBL	06-07-2018	1062.50		1125.00		1156.25		1187.50	1189.60	1218.75		1250.00		1281.25		1312.50		1343.75		1375.00		1437.50
BATAINDIA	06-07-2018	718.75		750.00		765.63		781.25		796.88		812.50		828.13	830.10	843.75		859.38		875.00		906.25
BEARDSELL	06-07-2018	28.13		31.25		32.81		34.38		35.94		37.50	37.75	39.06		40.63		42.19		43.75		46.88
BEDMUTHA	06-07-2018	9.38		12.50		14.06		15.63		17.19		18.75	19.25	20.31		21.88		23.44		25.00		28.13
BBTC	06-07-2018	1312.50		1375.00		1406.25		1437.50	1450.10	1468.75		1500.00		1531.25		1562.50		1593.75		1625.00		1687.50
BEL	06-07-2018	93.75		100.00		103.13		106.25		109.38	110.80	112.50		115.63		118.75		121.88		125.00		131.25
BEPL	06-07-2018	112.50		125.00		131.25		137.50	140.90	143.75		150.00		156.25		162.50		168.75		175.00		187.50
BEML	06-07-2018	687.50		750.00		781.25		812.50	837.05	843.75		875.00		906.25		937.50		968.75		1000.00		1062.50
BFINVEST	06-07-2018	156.25		187.50		203.13		218.75	233.00	234.38		250.00		265.63		281.25		296.88		312.50		343.75
BERGEPAINT	06-07-2018	234.38		250.00		257.81		265.63		273.44		281.25		289.06	296.55	296.88		304.69		312.50		328.13
BGLOBAL	06-07-2018	2.73	3.00	3.13		3.32		3.52		3.71		3.91		4.10		4.30		4.49		4.69		5.08
BFUTILITIE	06-07-2018	281.25	308.00	312.50		328.13		343.75		359.38		375.00		390.63		406.25		421.88		437.50		468.75
BHAGYANGR	06-07-2018	34.38		37.50		39.06		40.63		42.19		43.75		45.31	45.60	46.88		48.44		50.00		53.13
BHAGERIA	06-07-2018	265.63		281.25		289.06	291.65	296.88		304.69		312.50		320.31		328.13		335.94		343.75		359.38
BHAGYAPROP	06-07-2018	17.19		18.75		19.53		20.31	20.50	21.09		21.88		22.66		23.44		24.22		25.00		26.56
BHANDARI	06-07-2018	1.76		1.95		2.05		2.15		2.25		2.34	2.40	2.44		2.54		2.64		2.73		2.93
BGRENERGY	06-07-2018	81.25		87.50	90.40	90.63		93.75		96.88		100.00		103.13		106.25		109.38		112.50		118.75
BHARATFIN	06-07-2018	1031.25		1062.50		1078.13		1093.75		1109.38		1125.00		1140.63		1156.25		1171.88	1181.00	1187.50		1218.75
BHARATWIRE	06-07-2018	81.25		87.50		90.63		93.75	96.10	96.88		100.00		103.13		106.25		109.38		112.50		118.75
BHARATGEAR	06-07-2018	112.50		125.00		131.25		137.50		143.75		150.00	154.70	156.25		162.50		168.75		175.00		187.50
BHARATRAS	06-07-2018	4375.00		5000.00		5312.50		5625.00		5937.50	6215.95	6250.00		6562.50		6875.00		7187.50		7500.00		8125.00
BHARATFORG	06-07-2018	531.25		562.50		578.13		593.75		609.38		625.00	632.35	640.63		656.25		671.88		687.50		718.75
BHARTIARTL	06-07-2018	351.56		359.38	362.25	363.28		367.19		371.09		375.00		378.91		382.81		386.72		390.63		398.44
BIGBLOC	06-07-2018	25.00		50.00		62.50		75.00	86.10	87.50		100.00		112.50		125.00		137.50		150.00		175.00
BILENERGY	06-07-2018	0.34		0.39		0.42		0.44		0.46		0.49	0.50	0.51		0.54		0.56		0.59		0.63
BIL	06-07-2018	328.13		343.75		351.56		359.38		367.19		375.00		382.81	386.50	390.63		398.44		406.25		421.88
BILPOWER	27-06-2018	1.27	1.30	1.37		1.42		1.46		1.51		1.56		1.61		1.66		1.71		1.76		1.86
BHUSANSTL	06-07-2018	18.75		25.00		28.13	29.00	31.25		34.38		37.50		40.63		43.75		46.88		50.00		56.25
BHEL	06-07-2018	56.25		62.50		65.63		68.75	70.35	71.88		75.00		78.13		81.25		84.38		87.50		93.75
BIOFILCHEM	06-07-2018	10.16		10.94		11.33	11.40	11.72		12.11		12.50		12.89		13.28		13.67		14.06		14.84
BIRLACABLE	06-07-2018	68.75		75.00		78.13		81.25	83.75	84.38		87.50		90.63		93.75		96.88		100.00		106.25
BINANIIND	06-07-2018	68.75		75.00		78.13		81.25		84.38	87.35	87.50		90.63		93.75		96.88		100.00		106.25
BIOCON	06-07-2018	531.25		562.50		578.13		593.75		609.38		625.00	631.10	640.63		656.25		671.88		687.50		718.75
BKMINDST	06-07-2018	15.63		18.75		20.31	21.15	21.88		23.44		25.00		26.56		28.13		29.69		31.25		34.38
BIRLACORPN	06-07-2018	656.25		687.50	701.45	703.13		718.75		734.38		750.00		765.63		781.25		796.88		812.50		843.75
BIRLAMONEY	06-07-2018	46.88		50.00		51.56		53.13	53.70	54.69		56.25		57.81		59.38		60.94		62.50		65.63
BINDALAGRO	06-07-2018	15.63		18.75	19.95	20.31		21.88		23.44		25.00		26.56		28.13		29.69		31.25		34.38
BLS	06-07-2018	137.50		150.00		156.25		162.50		168.75	171.00	175.00		181.25		187.50		193.75		200.00		212.50
BLISSGVS	06-07-2018	137.50		150.00		156.25		162.50		168.75	171.25	175.00		181.25		187.50		193.75		200.00		212.50
BLUECHIP	29-06-2018	0.05		0.10		0.12		0.15		0.17		0.20		0.22		0.24	0.25	0.27		0.29		0.34
BLUECOAST	27-06-2018	62.50		75.00		81.25	82.60	87.50		93.75		100.00		106.25		112.50		118.75		125.00		137.50
BLBLIMITED	06-07-2018	6.64		7.03		7.23		7.42	7.45	7.62		7.81		8.01		8.20		8.40		8.59		8.98
BLUEBLENDS	06-07-2018	7.03		7.81		8.20	8.50	8.59		8.98		9.38		9.77		10.16		10.55		10.94		11.72
BLKASHYAP	06-07-2018	28.13		31.25		32.81		34.38		35.94	36.45	37.50		39.06		40.63		42.19		43.75		46.88
BODALCHEM	06-07-2018	112.50	124.95	125.00		131.25		137.50		143.75		150.00		156.25		162.50		168.75		175.00		187.50
BOROSIL	06-07-2018	625.00		750.00		812.50		875.00		937.50	970.70	1000.00		1062.50		1125.00		1187.50		1250.00		1375.00
BLUESTARCO	06-07-2018	593.75		625.00		640.63	650.50	656.25		671.88		687.50		703.13		718.75		734.38		750.00		781.25
BOSCHLTD	06-07-2018	15625.00		16250.00		16562.50		16875.00		17187.50		17500.00	17769.90	17812.50		18125.00		18437.50		18750.00		19375.00
BLUEDART	06-07-2018	3281.25		3437.50		3515.63		3593.75	3621.45	3671.88		3750.00		3828.13		3906.25		3984.38		4062.50		4218.75
BOMDYEING	06-07-2018	156.25		187.50		203.13	209.95	218.75		234.38		250.00		265.63		281.25		296.88		312.50		343.75
BRFL	06-07-2018	15.63		18.75		20.31		21.88	22.95	23.44		25.00		26.56		28.13		29.69		31.25		34.38
BRIGADE	06-07-2018	203.13	204.25	218.75		226.56		234.38		242.19		250.00		257.81		265.63		273.44		281.25		296.88
BRNL	06-07-2018	156.25		162.50		165.63		168.75	169.70	171.88		175.00		178.13		181.25		184.38		187.50		193.75
BPCL	06-07-2018	359.38	374.55	375.00		382.81		390.63		398.44		406.25		414.06		421.88		429.69		437.50		453.13
BSE	06-07-2018	796.88		812.50		820.31		828.13		835.94		843.75		851.56		859.38		867.19	872.00	875.00		890.63
BPL	06-07-2018	43.75		50.00	50.95	53.13		56.25		59.38		62.50		65.63		68.75		71.88		75.00		81.25
BROOKS	06-07-2018	68.75		75.00		78.13		81.25	81.95	84.38		87.50		90.63		93.75		96.88		100.00		106.25
BSLGOLDETF	06-07-2018	2773.44		2812.50		2832.03	2845.00	2851.56		2871.09		2890.63		2910.16		2929.69		2949.22		2968.75		3007.81
BSELINFRA	06-07-2018	2.54		2.73		2.83		2.93		3.03	3.05	3.13		3.22		3.32		3.42		3.52		3.71
BRITANNIA	06-07-2018	5468.75		5625.00		5703.13		5781.25		5859.38		5937.50		6015.63		6093.75		6171.88		6250.00	6309.90	6406.25
BSLNIFTY	06-07-2018	103.13		106.25		107.81		109.38		110.94	110.99	112.50		114.06		115.63		117.19		118.75		121.88
BUTTERFLY	06-07-2018	187.50		250.00		281.25		312.50	314.85	343.75		375.00		406.25		437.50		468.75		500.00		562.50
BSL	06-07-2018	40.63		43.75		45.31		46.88		48.44	48.45	50.00		51.56		53.13		54.69		56.25		59.38
BYKE	06-07-2018	143.75	147.85	150.00		153.13		156.25		159.38		162.50		165.63		168.75		171.88		175.00		181.25
BURNPUR	06-07-2018	3.52		3.91		4.10		4.30		4.49		4.69	4.75	4.88		5.08		5.27		5.47		5.86
BVCL	06-07-2018	17.19	18.45	18.75		19.53		20.31		21.09		21.88		22.66		23.44		24.22		25.00		26.56
CAMLINFINE	06-07-2018	68.75		75.00		78.13		81.25	84.10	84.38		87.50		90.63		93.75		96.88		100.00		106.25
CALSOFT	06-07-2018	21.88		25.00		26.56	27.85	28.13		29.69		31.25		32.81		34.38		35.94		37.50		40.63
CADILAHC	06-07-2018	281.25		312.50		328.13		343.75		359.38		375.00	381.65	390.63		406.25		421.88		437.50		468.75
CANDC	06-07-2018	31.25		37.50	38.45	40.63		43.75		46.88		50.00		53.13		56.25		59.38		62.50		68.75
CAPACITE	06-07-2018	234.38		250.00		257.81		265.63		273.44	273.45	281.25		289.06		296.88		304.69		312.50		328.13
CANBK	06-07-2018	203.13		218.75		226.56		234.38		242.19	247.65	250.00		257.81		265.63		273.44		281.25		296.88
CAPF	06-07-2018	468.75		500.00	512.40	515.63		531.25		546.88		562.50		578.13		593.75		609.38		625.00		656.25
CANTABIL	06-07-2018	87.50		100.00		106.25		112.50	112.80	118.75		125.00		131.25		137.50		143.75		150.00		162.50
CAPLIPOINT	06-07-2018	312.50		375.00	400.75	406.25		437.50		468.75		500.00		531.25		562.50		593.75		625.00		687.50
CAPTRUST	06-07-2018	359.38		375.00		382.81		390.63	393.30	398.44		406.25		414.06		421.88		429.69		437.50		453.13
CAREERP	06-07-2018	81.25		87.50		90.63	91.00	93.75		96.88		100.00		103.13		106.25		109.38		112.50		118.75
CARERATING	06-07-2018	1062.50		1125.00		1156.25		1187.50		1218.75		1250.00	1250.50	1281.25		1312.50		1343.75		1375.00		1437.50
CANFINHOME	06-07-2018	281.25		312.50		328.13	339.90	343.75		359.38		375.00		390.63		406.25		421.88		437.50		468.75
CASTEXTECH	06-07-2018	1.17		1.56		1.76		1.95		2.15	2.15	2.34		2.54		2.73		2.93		3.13		3.52
CASTROLIND	06-07-2018	137.50		150.00		156.25	162.45	162.50		168.75		175.00		181.25		187.50		193.75		200.00		212.50
CCHHL	06-07-2018	7.03		7.81		8.20		8.59	8.70	8.98		9.38		9.77		10.16		10.55		10.94		11.72
CDSL	06-07-2018	257.81		265.63	267.15	269.53		273.44		277.34		281.25		285.16		289.06		292.97		296.88		304.69
CARBORUNIV	06-07-2018	296.88		312.50		320.31	323.60	328.13		335.94		343.75		351.56		359.38		367.19		375.00		390.63
CCCL	06-07-2018	2.73		3.13	3.25	3.32		3.52		3.71		3.91		4.10		4.30		4.49		4.69		5.08
CCL	06-07-2018	234.38		250.00		257.81		265.63	265.85	273.44		281.25		289.06		296.88		304.69		312.50		328.13
CEATLTD	06-07-2018	1062.50		1125.00		1156.25		1187.50		1218.75		1250.00		1281.25	1301.10	1312.50		1343.75		1375.00		1437.50
CEBBCO	06-07-2018	7.81		9.38		10.16		10.94		11.72		12.50		13.28	13.55	14.06		14.84		15.63		17.19
CELEBRITY	06-07-2018	7.81		9.38		10.16		10.94		11.72	12.05	12.50		13.28		14.06		14.84		15.63		17.19
CELESTIAL	06-07-2018	3.13		6.25		7.81		9.38		10.94		12.50	13.80	14.06		15.63		17.19		18.75		21.88
CENTRUM	06-07-2018	51.56	53.00	53.13		53.91		54.69		55.47		56.25		57.03		57.81		58.59		59.38		60.94
CENTEXT	06-07-2018	5.08		5.47		5.66		5.86		6.05	6.10	6.25		6.45		6.64		6.84		7.03		7.42
CENTRALBK	06-07-2018	56.25		62.50		65.63	67.65	68.75		71.88		75.00		78.13		81.25		84.38		87.50		93.75
CENTUM	06-07-2018	343.75		375.00		390.63		406.25	409.60	421.88		437.50		453.13		468.75		484.38		500.00		531.25
CENTENKA	06-07-2018	156.25		187.50		203.13		218.75	229.90	234.38		250.00		265.63		281.25		296.88		312.50		343.75
CENTURYPLY	06-07-2018	203.13		218.75		226.56		234.38		242.19	242.20	250.00		257.81		265.63		273.44		281.25		296.88
CEREBRAINT	06-07-2018	46.88		50.00		51.56		53.13		54.69	55.40	56.25		57.81		59.38		60.94		62.50		65.63
CERA	06-07-2018	2578.13		2656.25		2695.31	2714.05	2734.38		2773.44		2812.50		2851.56		2890.63		2929.69		2968.75		3046.88
CGCL	06-07-2018	68.75		75.00		78.13	79.05	81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
CENTURYTEX	06-07-2018	843.75		875.00		890.63		906.25	918.85	921.88		937.50		953.13		968.75		984.38		1000.00		1031.25
CHEMFAB	06-07-2018	137.50		150.00		156.25		162.50		168.75		175.00	175.10	181.25		187.50		193.75		200.00		212.50
CESC	06-07-2018	812.50		875.00		906.25	912.35	937.50		968.75		1000.00		1031.25		1062.50		1093.75		1125.00		1187.50
CGPOWER	06-07-2018	43.75		50.00		53.13		56.25		59.38	60.05	62.50		65.63		68.75		71.88		75.00		81.25
CHAMBLFERT	06-07-2018	143.75		150.00	150.20	153.13		156.25		159.38		162.50		165.63		168.75		171.88		175.00		181.25
CHOLAFIN	06-07-2018	1312.50		1375.00		1406.25		1437.50		1468.75	1485.55	1500.00		1531.25		1562.50		1593.75		1625.00		1687.50
CHENNPETRO	06-07-2018	234.38		250.00		257.81		265.63		273.44		281.25		289.06	291.10	296.88		304.69		312.50		328.13
CHROMATIC	06-07-2018	1.07		1.17		1.22		1.27	1.30	1.32		1.37		1.42		1.46		1.51		1.56		1.66
CIGNITITEC	06-07-2018	218.75		250.00		265.63		281.25		296.88		312.50		328.13	340.95	343.75		359.38		375.00		406.25
CINELINE	06-07-2018	53.13		56.25		57.81	58.40	59.38		60.94		62.50		64.06		65.63		67.19		68.75		71.88
CIMMCO	06-07-2018	56.25		62.50	65.55	65.63		68.75		71.88		75.00		78.13		81.25		84.38		87.50		93.75
CLEDUCATE	06-07-2018	125.00	141.45	150.00		162.50		175.00		187.50		200.00		212.50		225.00		237.50		250.00		275.00
CMICABLES	06-07-2018	156.25		187.50		203.13		218.75	224.80	234.38		250.00		265.63		281.25		296.88		312.50		343.75
CNOVAPETRO	06-07-2018	23.44		25.00		25.78		26.56	26.80	27.34		28.13		28.91		29.69		30.47		31.25		32.81
CINEVISTA	06-07-2018	3.91		4.69		5.08		5.47		5.86		6.25	6.50	6.64		7.03		7.42		7.81		8.59
COCHINSHIP	06-07-2018	406.25	427.60	437.50		453.13		468.75		484.38		500.00		515.63		531.25		546.88		562.50		593.75
CLNINDIA	06-07-2018	390.63	395.20	406.25		414.06		421.88		429.69		437.50		445.31		453.13		460.94		468.75		484.38
COFFEEDAY	06-07-2018	218.75		250.00	260.10	265.63		281.25		296.88		312.50		328.13		343.75		359.38		375.00		406.25
COALINDIA	06-07-2018	234.38		250.00		257.81		265.63	271.20	273.44		281.25		289.06		296.88		304.69		312.50		328.13
COMPINFO	06-07-2018	28.13	30.75	31.25		32.81		34.38		35.94		37.50		39.06		40.63		42.19		43.75		46.88
CIPLA	06-07-2018	468.75		500.00		515.63		531.25		546.88		562.50		578.13		593.75		609.38	612.50	625.00		656.25
COLPAL	06-07-2018	1093.75		1125.00		1140.63	1144.50	1156.25		1171.88		1187.50		1203.13		1218.75		1234.38		1250.00		1281.25
COMPUSOFT	06-07-2018	10.16		10.94		11.33	11.50	11.72		12.11		12.50		12.89		13.28		13.67		14.06		14.84
CONTROLPR	06-07-2018	281.25		312.50		328.13		343.75		359.38		375.00		390.63	397.70	406.25		421.88		437.50		468.75
CORALFINAC	06-07-2018	15.63		18.75		20.31		21.88	21.90	23.44		25.00		26.56		28.13		29.69		31.25		34.38
CONSOFINVT	06-07-2018	53.13	53.25	56.25		57.81		59.38		60.94		62.50		64.06		65.63		67.19		68.75		71.88
COROMANDEL	06-07-2018	343.75		375.00		390.63		406.25		421.88	427.30	437.50		453.13		468.75		484.38		500.00		531.25
CORDSCABLE	06-07-2018	37.50		50.00		56.25		62.50	63.45	68.75		75.00		81.25		87.50		93.75		100.00		112.50
CONCOR	06-07-2018	250.00		500.00		625.00	651.10	750.00		875.00		1000.00		1125.00		1250.00		1375.00		1500.00		1750.00
COUNCODOS	06-07-2018	1.17		1.56		1.76		1.95		2.15		2.34		2.54	2.55	2.73		2.93		3.13		3.52
CPSEETF	06-07-2018	24.22		25.00		25.39	25.78	25.78		26.17		26.56		26.95		27.34		27.73		28.13		28.91
COX&KINGS	06-07-2018	187.50		200.00		206.25	209.30	212.50		218.75		225.00		231.25		237.50		243.75		250.00		262.50
CREST	06-07-2018	156.25		162.50		165.63		168.75		171.88		175.00	177.50	178.13		181.25		184.38		187.50		193.75
CORPBANK	06-07-2018	15.63		18.75		20.31		21.88		23.44		25.00	25.25	26.56		28.13		29.69		31.25		34.38
CRMFGETF	06-07-2018	2578.13		2656.25		2695.31		2734.38		2773.44		2812.50		2851.56	2880.00	2890.63		2929.69		2968.75		3046.88
COSMOFILMS	06-07-2018	210.94		218.75		222.66		226.56	229.35	230.47		234.38		238.28		242.19		246.09		250.00		257.81
CROMPTON	06-07-2018	206.25		212.50		215.63		218.75		221.88		225.00		228.13	228.25	231.25		234.38		237.50		243.75
CREATIVEYE	06-07-2018	2.93	3.00	3.13		3.22		3.32		3.42		3.52		3.61		3.71		3.81		3.91		4.10
CTE	06-07-2018	48.44		50.00		50.78		51.56	52.15	52.34		53.13		53.91		54.69		55.47		56.25		57.81
CUBEXTUB	06-07-2018	9.38		12.50		14.06	14.70	15.63		17.19		18.75		20.31		21.88		23.44		25.00		28.13
CRISIL	06-07-2018	1375.00		1500.00		1562.50		1625.00		1687.50		1750.00	1807.05	1812.50		1875.00		1937.50		2000.00		2125.00
CUPID	06-07-2018	203.13		218.75		226.56	231.05	234.38		242.19		250.00		257.81		265.63		273.44		281.25		296.88
CUB	06-07-2018	168.75		175.00		178.13		181.25		184.38		187.50	187.70	190.63		193.75		196.88		200.00		206.25
CURATECH	02-07-2018	3.91	4.00	4.69		5.08		5.47		5.86		6.25		6.64		7.03		7.42		7.81		8.59
CUMMINSIND	06-07-2018	593.75		625.00		640.63		656.25	660.30	671.88		687.50		703.13		718.75		734.38		750.00		781.25
CYIENT	06-07-2018	656.25		687.50		703.13		718.75	732.45	734.38		750.00		765.63		781.25		796.88		812.50		843.75
CYBERMEDIA	06-07-2018	7.03		7.81		8.20		8.59	8.70	8.98		9.38		9.77		10.16		10.55		10.94		11.72
DALMIABHA	06-07-2018	2031.25		2187.50		2265.63	2299.60	2343.75		2421.88		2500.00		2578.13		2656.25		2734.38		2812.50		2968.75
DAAWAT	06-07-2018	37.50		50.00		56.25	58.10	62.50		68.75		75.00		81.25		87.50		93.75		100.00		112.50
DAMODARIND	06-07-2018	103.13		106.25	107.05	107.81		109.38		110.94		112.50		114.06		115.63		117.19		118.75		121.88
CYBERTECH	06-07-2018	31.25		37.50		40.63		43.75	46.55	46.88		50.00		53.13		56.25		59.38		62.50		68.75
DALMIASUG	06-07-2018	43.75		50.00		53.13	53.40	56.25		59.38		62.50		65.63		68.75		71.88		75.00		81.25
DBL	06-07-2018	375.00		500.00		562.50		625.00		687.50	687.85	750.00		812.50		875.00		937.50		1000.00		1125.00
DATAMATICS	06-07-2018	93.75		100.00	102.50	103.13		106.25		109.38		112.50		115.63		118.75		121.88		125.00		131.25
DBCORP	06-07-2018	226.56		234.38		238.28		242.19		246.09		250.00		253.91		257.81	261.15	261.72		265.63		273.44
DCAL	06-07-2018	234.38		250.00		257.81	263.70	265.63		273.44		281.25		289.06		296.88		304.69		312.50		328.13
DABUR	06-07-2018	351.56		359.38		363.28		367.19	370.00	371.09		375.00		378.91		382.81		386.72		390.63		398.44
DBSTOCKBRO	05-07-2018	8.20	8.50	8.59		8.79		8.98		9.18		9.38		9.57		9.77		9.96		10.16		10.55
DBREALTY	06-07-2018	31.25		37.50	38.05	40.63		43.75		46.88		50.00		53.13		56.25		59.38		62.50		68.75
DCBBANK	06-07-2018	156.25		162.50		165.63		168.75		171.88		175.00		178.13		181.25		184.38		187.50		193.75
DCMFINSERV	05-07-2018	2.15	2.25	2.34		2.44		2.54		2.64		2.73		2.83		2.93		3.03		3.13		3.32
DCMSHRIRAM	06-07-2018	218.75		250.00		265.63		281.25		296.88		312.50	316.75	328.13		343.75		359.38		375.00		406.25
DECCANCE	06-07-2018	343.75		375.00		390.63		406.25		421.88	422.70	437.50		453.13		468.75		484.38		500.00		531.25
DCM	06-07-2018	68.75		75.00		78.13		81.25		84.38		87.50		90.63	91.45	93.75		96.88		100.00		106.25
DEEPAKNTR	06-07-2018	203.13		218.75		226.56		234.38	235.90	242.19		250.00		257.81		265.63		273.44		281.25		296.88
DCW	06-07-2018	20.31		21.88		22.66	23.30	23.44		24.22		25.00		25.78		26.56		27.34		28.13		29.69
DEEPIND	06-07-2018	25.00		50.00		62.50		75.00	80.50	87.50		100.00		112.50		125.00		137.50		150.00		175.00
DEEPAKFERT	06-07-2018	218.75		250.00		265.63	267.70	281.25		296.88		312.50		328.13		343.75		359.38		375.00		406.25
DELTACORP	06-07-2018	203.13		218.75		226.56		234.38	235.70	242.19		250.00		257.81		265.63		273.44		281.25		296.88
DELTAMAGNT	05-07-2018	31.25		37.50		40.63		43.75		46.88		50.00	51.10	53.13		56.25		59.38		62.50		68.75
DFMFOODS	06-07-2018	1062.50		1125.00		1156.25		1187.50	1207.15	1218.75		1250.00		1281.25		1312.50		1343.75		1375.00		1437.50
DEN	06-07-2018	37.50		50.00		56.25	62.40	62.50		68.75		75.00		81.25		87.50		93.75		100.00		112.50
DENORA	06-07-2018	218.75		250.00		265.63		281.25	284.95	296.88		312.50		328.13		343.75		359.38		375.00		406.25
DHANUKA	06-07-2018	468.75		500.00		515.63		531.25		546.88	547.25	562.50		578.13		593.75		609.38		625.00		656.25
DENABANK	06-07-2018	13.28		14.06		14.45	14.65	14.84		15.23		15.63		16.02		16.41		16.80		17.19		17.97
DHANBANK	06-07-2018	14.06		15.63		16.41	17.15	17.19		17.97		18.75		19.53		20.31		21.09		21.88		23.44
DHAMPURSUG	06-07-2018	62.50		75.00		81.25	82.55	87.50		93.75		100.00		106.25		112.50		118.75		125.00		137.50
DIAMONDYD	06-07-2018	1062.50		1125.00	1125.60	1156.25		1187.50		1218.75		1250.00		1281.25		1312.50		1343.75		1375.00		1437.50
DHFL	06-07-2018	578.13		593.75		601.56		609.38		617.19	617.95	625.00		632.81		640.63		648.44		656.25		671.88
DHUNINV	06-07-2018	281.25	292.70	312.50		328.13		343.75		359.38		375.00		390.63		406.25		421.88		437.50		468.75
DIGJAMLTD	06-07-2018	3.91		4.69		5.08		5.47		5.86	6.05	6.25		6.64		7.03		7.42		7.81		8.59
DIAPOWER	06-07-2018	1.95		2.34		2.54	2.60	2.73		2.93		3.13		3.32		3.52		3.71		3.91		4.30
DHARSUGAR	06-07-2018	11.72		12.50		12.89	13.00	13.28		13.67		14.06		14.45		14.84		15.23		15.63		16.41
DICIND	06-07-2018	359.38		375.00		382.81		390.63		398.44	401.05	406.25		414.06		421.88		429.69		437.50		453.13
DIXON	06-07-2018	2656.25		2812.50	2887.60	2890.63		2968.75		3046.88		3125.00		3203.13		3281.25		3359.38		3437.50		3593.75
DISHTV	06-07-2018	67.19		68.75		69.53		70.31		71.09		71.88		72.66	72.85	73.44		74.22		75.00		76.56
DMART	06-07-2018	1312.50		1375.00		1406.25		1437.50		1468.75		1500.00		1531.25		1562.50	1568.25	1593.75		1625.00		1687.50
DNAMEDIA	06-07-2018	5.47		6.25		6.64		7.03		7.42	7.55	7.81		8.20		8.59		8.98		9.38		10.16
DOLLAR	06-07-2018	281.25		312.50	315.55	328.13		343.75		359.38		375.00		390.63		406.25		421.88		437.50		468.75
DIVISLAB	06-07-2018	812.50		875.00		906.25		937.50		968.75		1000.00		1031.25		1062.50	1074.00	1093.75		1125.00		1187.50
DLINKINDIA	06-07-2018	68.75		75.00		78.13		81.25		84.38	85.80	87.50		90.63		93.75		96.88		100.00		106.25
DLF	06-07-2018	162.50		175.00		181.25	186.65	187.50		193.75		200.00		206.25		212.50		218.75		225.00		237.50
DPL	06-07-2018	87.50		100.00		106.25	112.30	112.50		118.75		125.00		131.25		137.50		143.75		150.00		162.50
DONEAR	06-07-2018	34.38	36.75	37.50		39.06		40.63		42.19		43.75		45.31		46.88		48.44		50.00		53.13
DOLPHINOFF	06-07-2018	56.25		62.50	62.60	65.63		68.75		71.88		75.00		78.13		81.25		84.38		87.50		93.75
DPSCLTD	06-07-2018	20.31	20.60	21.88		22.66		23.44		24.22		25.00		25.78		26.56		27.34		28.13		29.69
DQE	06-07-2018	7.03		7.81		8.20		8.59		8.98	9.25	9.38		9.77		10.16		10.55		10.94		11.72
DSSL	06-07-2018	28.13		31.25	32.60	32.81		34.38		35.94		37.50		39.06		40.63		42.19		43.75		46.88
DTIL	06-07-2018	218.75		250.00		265.63		281.25		296.88	298.80	312.50		328.13		343.75		359.38		375.00		406.25
DUCON	06-07-2018	15.63		18.75		20.31		21.88	22.90	23.44		25.00		26.56		28.13		29.69		31.25		34.38
DREDGECORP	06-07-2018	468.75		500.00	510.20	515.63		531.25		546.88		562.50		578.13		593.75		609.38		625.00		656.25
DYNPRO	06-07-2018	112.50		125.00		131.25		137.50	141.75	143.75		150.00		156.25		162.50		168.75		175.00		187.50
DWARKESH	06-07-2018	15.63	17.00	18.75		20.31		21.88		23.44		25.00		26.56		28.13		29.69		31.25		34.38
DYNAMATECH	06-07-2018	1375.00		1500.00		1562.50	1605.00	1625.00		1687.50		1750.00		1812.50		1875.00		1937.50		2000.00		2125.00
DRREDDY	06-07-2018	1875.00		2000.00		2062.50		2125.00		2187.50		2250.00	2269.05	2312.50		2375.00		2437.50		2500.00		2625.00
EBANK	29-06-2018	1562.50		1875.00		2031.25		2187.50		2343.75		2500.00	2501.00	2656.25		2812.50		2968.75		3125.00		3437.50
EASTSILK	06-07-2018	1.95		2.34		2.54		2.73	2.90	2.93		3.13		3.32		3.52		3.71		3.91		4.30
ECEIND	06-07-2018	218.75		250.00		265.63	280.10	281.25		296.88		312.50		328.13		343.75		359.38		375.00		406.25
ECLERX	06-07-2018	1218.75		1250.00		1265.63		1281.25		1296.88	1299.85	1312.50		1328.13		1343.75		1359.38		1375.00		1406.25
EASUNREYRL	06-07-2018	10.94	11.15	12.50		13.28		14.06		14.84		15.63		16.41		17.19		17.97		18.75		20.31
EDELWEISS	06-07-2018	265.63		281.25		289.06	294.30	296.88		304.69		312.50		320.31		328.13		335.94		343.75		359.38
EDL	06-07-2018	15.63	17.20	18.75		20.31		21.88		23.44		25.00		26.56		28.13		29.69		31.25		34.38
EIHAHOTELS	06-07-2018	312.50		375.00		406.25	410.20	437.50		468.75		500.00		531.25		562.50		593.75		625.00		687.50
EICHERMOT	06-07-2018	27343.75	27626.30	28125.00		28515.63		28906.25		29296.88		29687.50		30078.13		30468.75		30859.38		31250.00		32031.25
EIDPARRY	06-07-2018	203.13	216.25	218.75		226.56		234.38		242.19		250.00		257.81		265.63		273.44		281.25		296.88
ELAND	06-07-2018	7.03		7.81	8.10	8.20		8.59		8.98		9.38		9.77		10.16		10.55		10.94		11.72
EIHOTEL	06-07-2018	137.50		150.00		156.25	160.80	162.50		168.75		175.00		181.25		187.50		193.75		200.00		212.50
EKC	06-07-2018	31.25	33.70	37.50		40.63		43.75		46.88		50.00		53.13		56.25		59.38		62.50		68.75
EIMCOELECO	06-07-2018	328.13		343.75		351.56		359.38		367.19		375.00		382.81	382.95	390.63		398.44		406.25		421.88
ELECTROSL	06-07-2018	1.37		1.56		1.66		1.76		1.86		1.95		2.05	2.10	2.15		2.25		2.34		2.54
ELECON	06-07-2018	43.75		50.00		53.13		56.25	57.95	59.38		62.50		65.63		68.75		71.88		75.00		81.25
ELECTHERM	06-07-2018	75.00		100.00		112.50		125.00		137.50	141.85	150.00		162.50		175.00		187.50		200.00		225.00
ELGIRUBCO	06-07-2018	28.13		31.25		32.81	33.55	34.38		35.94		37.50		39.06		40.63		42.19		43.75		46.88
EMAMIINFRA	06-07-2018	156.25	160.25	187.50		203.13		218.75		234.38		250.00		265.63		281.25		296.88		312.50		343.75
ELECTCAST	06-07-2018	15.63		18.75		20.31	20.95	21.88		23.44		25.00		26.56		28.13		29.69		31.25		34.38
ELGIEQUIP	06-07-2018	234.38		250.00		257.81		265.63	269.95	273.44		281.25		289.06		296.88		304.69		312.50		328.13
EMAMILTD	06-07-2018	250.00		500.00	532.70	625.00		750.00		875.00		1000.00		1125.00		1250.00		1375.00		1500.00		1750.00
ENDURANCE	06-07-2018	1156.25		1187.50		1203.13		1218.75		1234.38		1250.00	1253.25	1265.63		1281.25		1296.88		1312.50		1343.75
EMKAY	06-07-2018	87.50		100.00		106.25		112.50	117.45	118.75		125.00		131.25		137.50		143.75		150.00		162.50
EMCO	06-07-2018	3.91		4.69		5.08		5.47		5.86	5.90	6.25		6.64		7.03		7.42		7.81		8.59
EMMBI	06-07-2018	112.50		125.00		131.25		137.50		143.75	145.60	150.00		156.25		162.50		168.75		175.00		187.50
ENERGYDEV	06-07-2018	14.06		15.63	15.80	16.41		17.19		17.97		18.75		19.53		20.31		21.09		21.88		23.44
EQ30	06-07-2018	218.75		250.00		265.63	270.00	281.25		296.88		312.50		328.13		343.75		359.38		375.00		406.25
EON	06-07-2018	43.75		50.00	51.65	53.13		56.25		59.38		62.50		65.63		68.75		71.88		75.00		81.25
ENIL	06-07-2018	593.75		625.00		640.63		656.25		671.88		687.50	700.25	703.13		718.75		734.38		750.00		781.25
ERIS	06-07-2018	656.25		687.50	699.85	703.13		718.75		734.38		750.00		765.63		781.25		796.88		812.50		843.75
EQUITAS	06-07-2018	112.50		125.00		131.25		137.50	140.05	143.75		150.00		156.25		162.50		168.75		175.00		187.50
ENGINERSIN	06-07-2018	106.25		112.50		115.63		118.75		121.88		125.00		128.13	129.60	131.25		134.38		137.50		143.75
EROSMEDIA	06-07-2018	87.50		100.00		106.25		112.50	113.70	118.75		125.00		131.25		137.50		143.75		150.00		162.50
ESL	11-06-2018	0.39		0.78		0.98	1.10	1.17		1.37		1.56		1.76		1.95		2.15		2.34		2.73
ESSARSHPNG	06-07-2018	14.84	15.50	15.63		16.02		16.41		16.80		17.19		17.58		17.97		18.36		18.75		19.53
ESABINDIA	06-07-2018	531.25		562.50		578.13		593.75		609.38	620.70	625.00		640.63		656.25		671.88		687.50		718.75
ESSDEE	06-07-2018	21.88		25.00		26.56	27.05	28.13		29.69		31.25		32.81		34.38		35.94		37.50		40.63
ESCORTS	06-07-2018	781.25		812.50		828.13		843.75		859.38		875.00	879.65	890.63		906.25		921.88		937.50		968.75
ESTER	06-07-2018	31.25		37.50		40.63		43.75		46.88	48.25	50.00		53.13		56.25		59.38		62.50		68.75
EUROMULTI	18-06-2018	1.76		1.95		2.05		2.15		2.25		2.34	2.40	2.44		2.54		2.64		2.73		2.93
EUROCERA	06-07-2018	0.78		1.56		1.95		2.34	2.50	2.73		3.13		3.52		3.91		4.30		4.69		5.47
ESSELPACK	06-07-2018	93.75	108.10	125.00		140.63		156.25		171.88		187.50		203.13		218.75		234.38		250.00		281.25
EXCEL	06-07-2018	4.69		6.25	6.45	7.03		7.81		8.59		9.38		10.16		10.94		11.72		12.50		14.06
EVEREADY	06-07-2018	203.13		218.75		226.56	229.35	234.38		242.19		250.00		257.81		265.63		273.44		281.25		296.88
EVERESTIND	06-07-2018	343.75		375.00		390.63	393.95	406.25		421.88		437.50		453.13		468.75		484.38		500.00		531.25
EUROTEXIND	06-07-2018	15.63		18.75		20.31		21.88	22.90	23.44		25.00		26.56		28.13		29.69		31.25		34.38
EXCELCROP	06-07-2018	2656.25		2812.50		2890.63		2968.75		3046.88	3095.40	3125.00		3203.13		3281.25		3359.38		3437.50		3593.75
EXCELINDUS	06-07-2018	875.00		1000.00		1062.50		1125.00		1187.50	1242.95	1250.00		1312.50		1375.00		1437.50		1500.00		1625.00
FAIRCHEM	06-07-2018	281.25		312.50		328.13		343.75		359.38	369.70	375.00		390.63		406.25		421.88		437.50		468.75
EXIDEIND	06-07-2018	226.56		234.38		238.28		242.19		246.09		250.00		253.91		257.81		261.72	262.80	265.63		273.44
FCONSUMER	06-07-2018	40.63		43.75		45.31		46.88		48.44	48.60	50.00		51.56		53.13		54.69		56.25		59.38
FCL	06-07-2018	43.75		50.00		53.13	53.65	56.25		59.38		62.50		65.63		68.75		71.88		75.00		81.25
FEDDERELEC	06-07-2018	12.50	23.10	25.00		31.25		37.50		43.75		50.00		56.25		62.50		68.75		75.00		87.50
FACT	06-07-2018	40.63		43.75	44.15	45.31		46.88		48.44		50.00		51.56		53.13		54.69		56.25		59.38
FEL	06-07-2018	32.81		34.38		35.16		35.94		36.72		37.50		38.28	38.95	39.06		39.84		40.63		42.19
FCSSOFT	06-07-2018	0.17		0.20		0.21		0.22		0.23		0.24	0.25	0.26		0.27		0.28		0.29		0.32
FELDVR	06-07-2018	32.81		34.38		35.16		35.94		36.72		37.50	38.25	38.28		39.06		39.84		40.63		42.19
FDC	06-07-2018	203.13		218.75		226.56		234.38	236.50	242.19		250.00		257.81		265.63		273.44		281.25		296.88
FILATEX	06-07-2018	-50.00		0.00		25.00	42.50	50.00		75.00		100.00		125.00		150.00		175.00		200.00		250.00
FINEORG	06-07-2018	765.63		781.25		789.06		796.88		804.69	807.05	812.50		820.31		828.13		835.94		843.75		859.38
FIEMIND	06-07-2018	687.50		750.00	780.00	781.25		812.50		843.75		875.00		906.25		937.50		968.75		1000.00		1062.50
FEDERALBNK	06-07-2018	71.88		75.00		76.56		78.13		79.69		81.25	81.50	82.81		84.38		85.94		87.50		90.63
FIRSTWIN	31-05-2018	0.98		1.17		1.27		1.37	1.45	1.46		1.56		1.66		1.76		1.86		1.95		2.15
FLEXITUFF	06-07-2018	18.75		25.00		28.13	30.45	31.25		34.38		37.50		40.63		43.75		46.88		50.00		56.25
FLFL	06-07-2018	390.63	401.40	406.25		414.06		421.88		429.69		437.50		445.31		453.13		460.94		468.75		484.38
FMNL	06-07-2018	93.75	95.50	100.00		103.13		106.25		109.38		112.50		115.63		118.75		121.88		125.00		131.25
FINCABLES	06-07-2018	531.25		562.50		578.13	581.75	593.75		609.38		625.00		640.63		656.25		671.88		687.50		718.75
FINPIPE	06-07-2018	531.25	537.70	562.50		578.13		593.75		609.38		625.00		640.63		656.25		671.88		687.50		718.75
FORTUNEFIN	06-07-2018	162.50		175.00		181.25		187.50		193.75	195.20	200.00		206.25		212.50		218.75		225.00		237.50
FMGOETZE	06-07-2018	390.63		406.25		414.06		421.88	425.45	429.69		437.50		445.31		453.13		460.94		468.75		484.38
FSC	06-07-2018	593.75		625.00		640.63	654.65	656.25		671.88		687.50		703.13		718.75		734.38		750.00		781.25
FRETAIL	06-07-2018	515.63		531.25		539.06		546.88	554.15	554.69		562.50		570.31		578.13		585.94		593.75		609.38
FORTIS	06-07-2018	118.75		125.00		128.13		131.25		134.38		137.50	138.50	140.63		143.75		146.88		150.00		156.25
FSL	06-07-2018	56.25		62.50		65.63		68.75	69.70	71.88		75.00		78.13		81.25		84.38		87.50		93.75
GABRIEL	06-07-2018	131.25	136.65	137.50		140.63		143.75		146.88		150.00		153.13		156.25		159.38		162.50		168.75
FOSECOIND	06-07-2018	1187.50		1250.00		1281.25	1297.70	1312.50		1343.75		1375.00		1406.25		1437.50		1468.75		1500.00		1562.50
GALAXYSURF	06-07-2018	1187.50		1250.00	1270.70	1281.25		1312.50		1343.75		1375.00		1406.25		1437.50		1468.75		1500.00		1562.50
GAEL	06-07-2018	125.00		150.00		162.50		175.00		187.50	198.90	200.00		212.50		225.00		237.50		250.00		275.00
GAL	06-07-2018	5.47		6.25		6.64	6.95	7.03		7.42		7.81		8.20		8.59		8.98		9.38		10.16
GALLISPAT	06-07-2018	156.25		187.50		203.13		218.75		234.38		250.00		265.63	279.35	281.25		296.88		312.50		343.75
GAIL	06-07-2018	265.63		281.25		289.06		296.88		304.69		312.50		320.31		328.13		335.94		343.75	344.20	359.38
GALLANTT	06-07-2018	40.63		43.75		45.31	45.75	46.88		48.44		50.00		51.56		53.13		54.69		56.25		59.38
GAMMNINFRA	06-07-2018	0.39		0.78		0.98		1.17		1.37		1.56	1.65	1.76		1.95		2.15		2.34		2.73
GANECOS	06-07-2018	328.13		343.75	349.00	351.56		359.38		367.19		375.00		382.81		390.63		398.44		406.25		421.88
GANGESSECU	06-07-2018	12.50		25.00		31.25		37.50		43.75	47.20	50.00		56.25		62.50		68.75		75.00		87.50
GANDHITUBE	06-07-2018	328.13		343.75		351.56		359.38		367.19		375.00	376.00	382.81		390.63		398.44		406.25		421.88
GANESHHOUC	06-07-2018	93.75	97.60	100.00		103.13		106.25		109.38		112.50		115.63		118.75		121.88		125.00		131.25
GAMMONIND	22-09-2017	7.03		7.81	8.20	8.20		8.59		8.98		9.38		9.77		10.16		10.55		10.94		11.72
GAYAHWS	06-07-2018	7.03	7.75	7.81		8.20		8.59		8.98		9.38		9.77		10.16		10.55		10.94		11.72
GATI	06-07-2018	68.75		75.00		78.13		81.25		84.38		87.50	88.40	90.63		93.75		96.88		100.00		106.25
GAYAPROJ	06-07-2018	137.50		150.00		156.25		162.50	164.75	168.75		175.00		181.25		187.50		193.75		200.00		212.50
GARWALLROP	06-07-2018	812.50		875.00		906.25		937.50		968.75		1000.00		1031.25		1062.50		1093.75		1125.00	1153.30	1187.50
GARDENSILK	06-07-2018	15.63		18.75		20.31		21.88		23.44	24.45	25.00		26.56		28.13		29.69		31.25		34.38
GEECEE	06-07-2018	112.50		125.00	131.00	131.25		137.50		143.75		150.00		156.25		162.50		168.75		175.00		187.50
GENUSPAPER	06-07-2018	8.59		9.38		9.77		10.16		10.55		10.94		11.33	11.50	11.72		12.11		12.50		13.28
GDL	06-07-2018	162.50	164.90	175.00		181.25		187.50		193.75		200.00		206.25		212.50		218.75		225.00		237.50
GEMINI	06-07-2018	0.49		0.59		0.63		0.68		0.73		0.78	0.80	0.83		0.88		0.93		0.98		1.07
GEOJITFSL	06-07-2018	68.75	74.25	75.00		78.13		81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
GEPIL	06-07-2018	718.75		750.00	756.55	765.63		781.25		796.88		812.50		828.13		843.75		859.38		875.00		906.25
GET&D	06-07-2018	265.63	275.00	281.25		289.06		296.88		304.69		312.50		320.31		328.13		335.94		343.75		359.38
GENESYS	06-07-2018	156.25		187.50	188.00	203.13		218.75		234.38		250.00		265.63		281.25		296.88		312.50		343.75
GENUSPOWER	06-07-2018	34.38		37.50		39.06		40.63	41.00	42.19		43.75		45.31		46.88		48.44		50.00		53.13
GICRE	06-07-2018	656.25		687.50		703.13		718.75		734.38		750.00	764.70	765.63		781.25		796.88		812.50		843.75
GESHIP	06-07-2018	265.63	273.70	281.25		289.06		296.88		304.69		312.50		320.31		328.13		335.94		343.75		359.38
GILLANDERS	06-07-2018	43.75		50.00		53.13	54.60	56.25		59.38		62.50		65.63		68.75		71.88		75.00		81.25
GILLETTE	06-07-2018	6328.13		6406.25		6445.31		6484.38		6523.44	6523.55	6562.50		6601.56		6640.63		6679.69		6718.75		6796.88
GICHSGFIN	06-07-2018	328.13		343.75	350.35	351.56		359.38		367.19		375.00		382.81		390.63		398.44		406.25		421.88
GHCL	06-07-2018	257.81		265.63		269.53	270.15	273.44		277.34		281.25		285.16		289.06		292.97		296.88		304.69
GISOLUTION	30-05-2018	2.73		3.13		3.32		3.52		3.71		3.91		4.10		4.30	4.40	4.49		4.69		5.08
GITANJALI	06-07-2018	1.56		3.13	3.75	3.91		4.69		5.47		6.25		7.03		7.81		8.59		9.38		10.94
GKWLIMITED	06-07-2018	656.25		687.50		703.13		718.75		734.38		750.00		765.63	770.00	781.25		796.88		812.50		843.75
GINNIFILA	06-07-2018	15.63		18.75	20.15	20.31		21.88		23.44		25.00		26.56		28.13		29.69		31.25		34.38
GLFL	30-05-2018	1.76	1.95	1.95		2.05		2.15		2.25		2.34		2.44		2.54		2.64		2.73		2.93
GIPCL	06-07-2018	84.38		87.50		89.06	90.05	90.63		92.19		93.75		95.31		96.88		98.44		100.00		103.13
GLOBALVECT	06-07-2018	62.50		75.00		81.25	82.15	87.50		93.75		100.00		106.25		112.50		118.75		125.00		137.50
GLOBOFFS	06-07-2018	15.63		18.75	20.15	20.31		21.88		23.44		25.00		26.56		28.13		29.69		31.25		34.38
GLENMARK	06-07-2018	468.75		500.00		515.63		531.25		546.88		562.50		578.13	582.85	593.75		609.38		625.00		656.25
GLAXO	06-07-2018	1562.50		1875.00		2031.25		2187.50		2343.75		2500.00		2656.25		2812.50	2864.95	2968.75		3125.00		3437.50
GMMPFAUDLR	06-07-2018	687.50		750.00		781.25	803.05	812.50		843.75		875.00		906.25		937.50		968.75		1000.00		1062.50
GLOBUSSPR	06-07-2018	87.50		100.00		106.25		112.50		118.75	119.65	125.00		131.25		137.50		143.75		150.00		162.50
GNA	06-07-2018	406.25		437.50	443.60	453.13		468.75		484.38		500.00		515.63		531.25		546.88		562.50		593.75
GMBREW	06-07-2018	687.50		750.00		781.25		812.50	842.90	843.75		875.00		906.25		937.50		968.75		1000.00		1062.50
GMRINFRA	06-07-2018	14.06		15.63	16.25	16.41		17.19		17.97		18.75		19.53		20.31		21.09		21.88		23.44
GMDCLTD	06-07-2018	93.75		100.00		103.13		106.25	106.75	109.38		112.50		115.63		118.75		121.88		125.00		131.25
GOCLCORP	06-07-2018	343.75	373.10	375.00		390.63		406.25		421.88		437.50		453.13		468.75		484.38		500.00		531.25
GODREJAGRO	06-07-2018	531.25		562.50		578.13		593.75	609.35	609.38		625.00		640.63		656.25		671.88		687.50		718.75
GOACARBON	06-07-2018	562.50		625.00	627.65	656.25		687.50		718.75		750.00		781.25		812.50		843.75		875.00		937.50
GNFC	06-07-2018	343.75		375.00		390.63		406.25		421.88	430.70	437.50		453.13		468.75		484.38		500.00		531.25
GODREJCP	06-07-2018	1093.75		1125.00		1140.63		1156.25		1171.88		1187.50		1203.13		1218.75		1234.38		1250.00		1281.25
GODREJIND	06-07-2018	468.75		500.00		515.63		531.25		546.88		562.50		578.13	591.75	593.75		609.38		625.00		656.25
GODFRYPHLP	06-07-2018	656.25		687.50		703.13	717.85	718.75		734.38		750.00		765.63		781.25		796.88		812.50		843.75
GODREJPROP	06-07-2018	656.25		687.50		703.13	707.65	718.75		734.38		750.00		765.63		781.25		796.88		812.50		843.75
GOKULAGRO	06-07-2018	10.94		12.50		13.28		14.06		14.84	15.50	15.63		16.41		17.19		17.97		18.75		20.31
GOKUL	06-07-2018	7.81		9.38		10.16		10.94		11.72		12.50	12.65	13.28		14.06		14.84		15.63		17.19
GOKEX	06-07-2018	68.75		75.00		78.13	79.10	81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
GOLDBEES	06-07-2018	2617.19		2656.25		2675.78		2695.31		2714.84	2732.65	2734.38		2753.91		2773.44		2792.97		2812.50		2851.56
GOLDENTOBC	06-07-2018	31.25	32.95	37.50		40.63		43.75		46.88		50.00		53.13		56.25		59.38		62.50		68.75
GOLDINFRA	06-07-2018	75.00		100.00		112.50		125.00		137.50		150.00		162.50	164.95	175.00		187.50		200.00		225.00
GOLDIAM	06-07-2018	43.75		50.00		53.13		56.25	56.35	59.38		62.50		65.63		68.75		71.88		75.00		81.25
GOLDSHARE	06-07-2018	2578.13		2656.25		2695.31		2734.38	2744.70	2773.44		2812.50		2851.56		2890.63		2929.69		2968.75		3046.88
GOODLUCK	06-07-2018	56.25		62.50		65.63		68.75	69.40	71.88		75.00		78.13		81.25		84.38		87.50		93.75
GPTINFRA	06-07-2018	112.50		125.00		131.25		137.50		143.75		150.00		156.25	157.55	162.50		168.75		175.00		187.50
GOLDTECH	06-07-2018	3.13		6.25		7.81		9.38		10.94	11.60	12.50		14.06		15.63		17.19		18.75		21.88
GPPL	06-07-2018	93.75		100.00		103.13		106.25		109.38	111.85	112.50		115.63		118.75		121.88		125.00		131.25
GPIL	06-07-2018	187.50		250.00		281.25		312.50		343.75		375.00		406.25	424.10	437.50		468.75		500.00		562.50
GRANULES	06-07-2018	56.25		62.50		65.63		68.75		71.88		75.00		78.13		81.25	82.70	84.38		87.50		93.75
GRAVITA	06-07-2018	112.50		125.00		131.25		137.50		143.75		150.00	154.25	156.25		162.50		168.75		175.00		187.50
GRAPHITE	06-07-2018	687.50		750.00		781.25		812.50		843.75		875.00		906.25		937.50	941.40	968.75		1000.00		1062.50
GREENFIRE	25-06-2018	-0.20		0.00		0.10		0.20		0.29		0.39		0.49		0.59	0.60	0.68		0.78		0.98
GREENLAM	06-07-2018	625.00		750.00		812.50		875.00		937.50	995.75	1000.00		1062.50		1125.00		1187.50		1250.00		1375.00
GRASIM	06-07-2018	906.25		937.50		953.13		968.75		984.38	988.55	1000.00		1015.63		1031.25		1046.88		1062.50		1093.75
GREAVESCOT	06-07-2018	118.75		125.00		128.13		131.25		134.38		137.50		140.63	141.60	143.75		146.88		150.00		156.25
GREENPOWER	06-07-2018	5.47		6.25		6.64		7.03	7.10	7.42		7.81		8.20		8.59		8.98		9.38		10.16
GROBTEA	06-07-2018	375.00		500.00		562.50		625.00	682.90	687.50		750.00		812.50		875.00		937.50		1000.00		1125.00
GRPLTD	06-07-2018	1093.75		1125.00		1140.63		1156.25		1171.88		1187.50	1190.00	1203.13		1218.75		1234.38		1250.00		1281.25
GREENPLY	06-07-2018	203.13		218.75	220.75	226.56		234.38		242.19		250.00		257.81		265.63		273.44		281.25		296.88
GSCLCEMENT	06-07-2018	21.88		25.00		26.56		28.13	29.30	29.69		31.25		32.81		34.38		35.94		37.50		40.63
GRINDWELL	06-07-2018	406.25		437.50		453.13		468.75		484.38		500.00		515.63	516.95	531.25		546.88		562.50		593.75
GRUH	06-07-2018	125.00		250.00		312.50	345.85	375.00		437.50		500.00		562.50		625.00		687.50		750.00		875.00
GSPL	06-07-2018	137.50		150.00		156.25		162.50		168.75		175.00	179.70	181.25		187.50		193.75		200.00		212.50
GSS	06-07-2018	62.50	73.55	75.00		81.25		87.50		93.75		100.00		106.25		112.50		118.75		125.00		137.50
GSKCONS	06-07-2018	5781.25		5937.50		6015.63		6093.75		6171.88		6250.00		6328.13	6392.10	6406.25		6484.38		6562.50		6718.75
GSFC	06-07-2018	93.75		100.00		103.13		106.25	106.80	109.38		112.50		115.63		118.75		121.88		125.00		131.25
GTLINFRA	06-07-2018	0.98		1.17		1.27		1.37	1.45	1.46		1.56		1.66		1.76		1.86		1.95		2.15
GTL	06-07-2018	5.47		6.25		6.64	6.75	7.03		7.42		7.81		8.20		8.59		8.98		9.38		10.16
GTNIND	06-07-2018	3.13		6.25		7.81		9.38		10.94		12.50		14.06		15.63	15.95	17.19		18.75		21.88
GTPL	06-07-2018	25.00		50.00		62.50		75.00		87.50	90.05	100.00		112.50		125.00		137.50		150.00		175.00
GTNTEX	06-07-2018	7.81		9.38		10.16		10.94		11.72		12.50	12.75	13.28		14.06		14.84		15.63		17.19
GUJAPOLLO	06-07-2018	162.50		175.00		181.25		187.50	188.55	193.75		200.00		206.25		212.50		218.75		225.00		237.50
GUFICBIO	06-07-2018	87.50		100.00		106.25		112.50		118.75	118.80	125.00		131.25		137.50		143.75		150.00		162.50
GUJRAFFIA	06-07-2018	6.25		12.50		15.63		18.75		21.88		25.00	28.00	28.13		31.25		34.38		37.50		43.75
GUJGASLTD	06-07-2018	562.50		625.00		656.25		687.50		718.75	746.65	750.00		781.25		812.50		843.75		875.00		937.50
GULFOILLUB	06-07-2018	781.25		812.50		828.13		843.75		859.38	861.40	875.00		890.63		906.25		921.88		937.50		968.75
GULFPETRO	06-07-2018	56.25		62.50		65.63		68.75		71.88	74.75	75.00		78.13		81.25		84.38		87.50		93.75
GULPOLY	06-07-2018	43.75		50.00		53.13	55.90	56.25		59.38		62.50		65.63		68.75		71.88		75.00		81.25
GUJALKALI	06-07-2018	437.50		500.00	527.80	531.25		562.50		593.75		625.00		656.25		687.50		718.75		750.00		812.50
HAL	06-07-2018	812.50	828.75	875.00		906.25		937.50		968.75		1000.00		1031.25		1062.50		1093.75		1125.00		1187.50
GUJFLUORO	06-07-2018	656.25		687.50		703.13		718.75		734.38	746.75	750.00		765.63		781.25		796.88		812.50		843.75
HARITASEAT	06-07-2018	687.50	704.90	750.00		781.25		812.50		843.75		875.00		906.25		937.50		968.75		1000.00		1062.50
GVKPIL	06-07-2018	7.81		9.38	9.60	10.16		10.94		11.72		12.50		13.28		14.06		14.84		15.63		17.19
HANUNG	06-07-2018	1.76	1.90	1.95		2.05		2.15		2.25		2.34		2.44		2.54		2.64		2.73		2.93
HATSUN	06-07-2018	562.50		625.00	639.90	656.25		687.50		718.75		750.00		781.25		812.50		843.75		875.00		937.50
HAVISHA	06-07-2018	0.20		0.39		0.49		0.59		0.68		0.78	0.80	0.88		0.98		1.07		1.17		1.37
HATHWAY	06-07-2018	15.63	18.30	18.75		20.31		21.88		23.44		25.00		26.56		28.13		29.69		31.25		34.38
HARRMALAYA	06-07-2018	62.50		75.00		81.25		87.50	90.40	93.75		100.00		106.25		112.50		118.75		125.00		137.50
HCG	06-07-2018	265.63		281.25	282.00	289.06		296.88		304.69		312.50		320.31		328.13		335.94		343.75		359.38
HBLPOWER	06-07-2018	28.13		31.25		32.81	33.05	34.38		35.94		37.50		39.06		40.63		42.19		43.75		46.88
HAVELLS	06-07-2018	515.63		531.25		539.06		546.88	551.00	554.69		562.50		570.31		578.13		585.94		593.75		609.38
HCC	06-07-2018	7.81		9.38		10.16		10.94	11.45	11.72		12.50		13.28		14.06		14.84		15.63		17.19
HCLTECH	06-07-2018	843.75		875.00		890.63		906.25		921.88		937.50	943.90	953.13		968.75		984.38		1000.00		1031.25
HDFCLIFE	06-07-2018	421.88		437.50		445.31		453.13		460.94	468.70	468.75		476.56		484.38		492.19		500.00		515.63
HCL-INSYS	06-07-2018	28.13		31.25		32.81	33.95	34.38		35.94		37.50		39.06		40.63		42.19		43.75		46.88
HDFCNIFETF	06-07-2018	1046.88		1062.50		1070.31		1078.13		1085.94		1093.75		1101.56	1108.12	1109.38		1117.19		1125.00		1140.63
HDFCBANK	06-07-2018	1812.50		1875.00		1906.25		1937.50		1968.75		2000.00		2031.25		2062.50		2093.75	2115.15	2125.00		2187.50
HDFCSENETF	06-07-2018	2812.50		3125.00		3281.25		3437.50		3593.75	3689.49	3750.00		3906.25		4062.50		4218.75		4375.00		4687.50
HDFC	06-07-2018	1687.50		1750.00		1781.25		1812.50		1843.75		1875.00		1906.25	1916.85	1937.50		1968.75		2000.00		2062.50
HDFCMFGETF	06-07-2018	2695.31		2734.38		2753.91		2773.44		2792.97	2799.70	2812.50		2832.03		2851.56		2871.09		2890.63		2929.69
HDIL	06-07-2018	15.63		18.75	19.95	20.31		21.88		23.44		25.00		26.56		28.13		29.69		31.25		34.38
HEIDELBERG	06-07-2018	118.75		125.00		128.13		131.25		134.38		137.50	139.40	140.63		143.75		146.88		150.00		156.25
HERCULES	06-07-2018	106.25		112.50		115.63		118.75		121.88	122.45	125.00		128.13		131.25		134.38		137.50		143.75
HESTERBIO	06-07-2018	1062.50		1125.00		1156.25		1187.50		1218.75		1250.00	1259.30	1281.25		1312.50		1343.75		1375.00		1437.50
HEROMOTOCO	06-07-2018	3359.38		3437.50		3476.56		3515.63		3554.69		3593.75		3632.81	3637.10	3671.88		3710.94		3750.00		3828.13
HEG	06-07-2018	2812.50		3125.00		3281.25		3437.50	3588.30	3593.75		3750.00		3906.25		4062.50		4218.75		4375.00		4687.50
HEXATRADEX	06-07-2018	18.75		25.00		28.13		31.25		34.38	34.75	37.50		40.63		43.75		46.88		50.00		56.25
HGINFRA	06-07-2018	218.75		250.00	260.00	265.63		281.25		296.88		312.50		328.13		343.75		359.38		375.00		406.25
HFCL	06-07-2018	21.88		25.00		26.56		28.13	29.20	29.69		31.25		32.81		34.38		35.94		37.50		40.63
HGS	06-07-2018	687.50		750.00		781.25	799.05	812.50		843.75		875.00		906.25		937.50		968.75		1000.00		1062.50
HIGHGROUND	06-07-2018	10.94		12.50		13.28	13.80	14.06		14.84		15.63		16.41		17.19		17.97		18.75		20.31
HERITGFOOD	06-07-2018	437.50		500.00		531.25		562.50	574.35	593.75		625.00		656.25		687.50		718.75		750.00		812.50
HEXAWARE	06-07-2018	390.63		406.25		414.06		421.88		429.69		437.50		445.31	450.35	453.13		460.94		468.75		484.38
HIL	06-07-2018	1625.00		1750.00		1812.50	1852.40	1875.00		1937.50		2000.00		2062.50		2125.00		2187.50		2250.00		2375.00
HILTON	06-07-2018	15.63		18.75		20.31		21.88		23.44	23.80	25.00		26.56		28.13		29.69		31.25		34.38
HINDALCO	06-07-2018	210.94		218.75	220.45	222.66		226.56		230.47		234.38		238.28		242.19		246.09		250.00		257.81
HIKAL	06-07-2018	93.75		125.00		140.63	144.60	156.25		171.88		187.50		203.13		218.75		234.38		250.00		281.25
HINDCOPPER	06-07-2018	59.38	60.55	62.50		64.06		65.63		67.19		68.75		70.31		71.88		73.44		75.00		78.13
HIMATSEIDE	06-07-2018	218.75		250.00		265.63	280.35	281.25		296.88		312.50		328.13		343.75		359.38		375.00		406.25
HINDCOMPOS	06-07-2018	359.38		375.00	380.15	382.81		390.63		398.44		406.25		414.06		421.88		429.69		437.50		453.13
HINDMOTORS	06-07-2018	5.86		6.25		6.45		6.64		6.84	6.90	7.03		7.23		7.42		7.62		7.81		8.20
HINDNATGLS	06-07-2018	62.50		75.00		81.25		87.50	88.45	93.75		100.00		106.25		112.50		118.75		125.00		137.50
HINDSYNTEX	06-07-2018	3.91		4.69		5.08		5.47	5.55	5.86		6.25		6.64		7.03		7.42		7.81		8.59
HINDDORROL	06-07-2018	1.37		1.56	1.60	1.66		1.76		1.86		1.95		2.05		2.15		2.25		2.34		2.54
HINDUJAVEN	06-07-2018	593.75		625.00		640.63	644.75	656.25		671.88		687.50		703.13		718.75		734.38		750.00		781.25
HINDUNILVR	06-07-2018	1531.25		1562.50		1578.13		1593.75		1609.38		1625.00		1640.63		1656.25		1671.88	1678.30	1687.50		1718.75
HINDOILEXP	06-07-2018	87.50		100.00		106.25		112.50		118.75		125.00	126.40	131.25		137.50		143.75		150.00		162.50
HISARMETAL	06-07-2018	43.75		50.00		53.13		56.25		59.38	61.95	62.50		65.63		68.75		71.88		75.00		81.25
HITECH	06-07-2018	281.25		312.50	316.20	328.13		343.75		359.38		375.00		390.63		406.25		421.88		437.50		468.75
HITECHCORP	06-07-2018	131.25		137.50	140.50	140.63		143.75		146.88		150.00		153.13		156.25		159.38		162.50		168.75
HINDPETRO	06-07-2018	234.38		250.00		257.81		265.63	268.05	273.44		281.25		289.06		296.88		304.69		312.50		328.13
HIRECT	06-07-2018	87.50		100.00		106.25		112.50	115.15	118.75		125.00		131.25		137.50		143.75		150.00		162.50
HMVL	06-07-2018	162.50		175.00		181.25		187.50		193.75		200.00	203.10	206.25		212.50		218.75		225.00		237.50
HINDZINC	06-07-2018	234.38		250.00		257.81		265.63	272.00	273.44		281.25		289.06		296.88		304.69		312.50		328.13
HNGSNGBEES	06-07-2018	2812.50		3125.00	3230.56	3281.25		3437.50		3593.75		3750.00		3906.25		4062.50		4218.75		4375.00		4687.50
HITECHGEAR	06-07-2018	343.75		375.00		390.63		406.25		421.88		437.50	438.50	453.13		468.75		484.38		500.00		531.25
HOTELRUGBY	04-07-2018	2.15		2.34		2.44		2.54		2.64	2.70	2.73		2.83		2.93		3.03		3.13		3.32
HONAUT	06-07-2018	17968.75		18125.00		18203.13		18281.25		18359.38	18399.20	18437.50		18515.63		18593.75		18671.88		18750.00		18906.25
HONDAPOWER	06-07-2018	1187.50		1250.00	1277.45	1281.25		1312.50		1343.75		1375.00		1406.25		1437.50		1468.75		1500.00		1562.50
HPL	06-07-2018	81.25	82.35	87.50		90.63		93.75		96.88		100.00		103.13		106.25		109.38		112.50		118.75
HSCL	06-07-2018	87.50		100.00		106.25		112.50		118.75		125.00	126.55	131.25		137.50		143.75		150.00		162.50
HOVS	06-07-2018	162.50		175.00		181.25	183.15	187.50		193.75		200.00		206.25		212.50		218.75		225.00		237.50
HSIL	06-07-2018	296.88		312.50		320.31		328.13	334.25	335.94		343.75		351.56		359.38		367.19		375.00		390.63
HOTELEELA	06-07-2018	14.06		15.63		16.41	16.60	17.19		17.97		18.75		19.53		20.31		21.09		21.88		23.44
HUBTOWN	06-07-2018	43.75		50.00		53.13		56.25		59.38		62.50		65.63	65.85	68.75		71.88		75.00		81.25
HUDCO	06-07-2018	46.88		50.00		51.56		53.13		54.69	55.20	56.25		57.81		59.38		60.94		62.50		65.63
IBULISL	06-07-2018	406.25		437.50	450.85	453.13		468.75		484.38		500.00		515.63		531.25		546.88		562.50		593.75
HTMEDIA	06-07-2018	65.63		68.75		70.31		71.88		73.44	73.60	75.00		76.56		78.13		79.69		81.25		84.38
ICICI500	06-07-2018	131.25		137.50		140.63		143.75	146.28	146.88		150.00		153.13		156.25		159.38		162.50		168.75
IBVENTURES	06-07-2018	343.75		375.00		390.63		406.25		421.88		437.50		453.13		468.75	473.60	484.38		500.00		531.25
ICICIB22	06-07-2018	32.03		32.81		33.20		33.59	33.62	33.98		34.38		34.77		35.16		35.55		35.94		36.72
IBULHSGFIN	06-07-2018	1062.50		1125.00	1141.45	1156.25		1187.50		1218.75		1250.00		1281.25		1312.50		1343.75		1375.00		1437.50
ICICIGOLD	06-07-2018	234.38		250.00		257.81		265.63		273.44	277.60	281.25		289.06		296.88		304.69		312.50		328.13
ICICIGI	06-07-2018	656.25		687.50		703.13	717.35	718.75		734.38		750.00		765.63		781.25		796.88		812.50		843.75
ICICILOVOL	06-07-2018	81.25	86.39	87.50		90.63		93.75		96.88		100.00		103.13		106.25		109.38		112.50		118.75
ICICINF100	06-07-2018	109.38		112.50		114.06		115.63	116.96	117.19		118.75		120.31		121.88		123.44		125.00		128.13
ICICIMCAP	06-07-2018	59.38		62.50		64.06		65.63	65.87	67.19		68.75		70.31		71.88		73.44		75.00		78.13
ICICINIFTY	06-07-2018	96.88		100.00		101.56		103.13		104.69		106.25		107.81		109.38		110.94	111.56	112.50		115.63
ICICINV20	06-07-2018	48.44	49.65	50.00		50.78		51.56		52.34		53.13		53.91		54.69		55.47		56.25		57.81
ICICISENSX	06-07-2018	359.38	373.47	375.00		382.81		390.63		398.44		406.25		414.06		421.88		429.69		437.50		453.13
IBREALEST	06-07-2018	137.50	147.75	150.00		156.25		162.50		168.75		175.00		181.25		187.50		193.75		200.00		212.50
ICICIPRULI	06-07-2018	359.38	369.45	375.00		382.81		390.63		398.44		406.25		414.06		421.88		429.69		437.50		453.13
ICRA	06-07-2018	2968.75		3125.00		3203.13		3281.25		3359.38	3412.05	3437.50		3515.63		3593.75		3671.88		3750.00		3906.25
ICIL	06-07-2018	56.25		62.50		65.63		68.75		71.88	72.55	75.00		78.13		81.25		84.38		87.50		93.75
ICSA	06-07-2018	1.37	1.55	1.56		1.66		1.76		1.86		1.95		2.05		2.15		2.25		2.34		2.54
ICICIBANK	06-07-2018	257.81		265.63		269.53	270.05	273.44		277.34		281.25		285.16		289.06		292.97		296.88		304.69
IDBIGOLD	06-07-2018	2773.44		2812.50		2832.03		2851.56	2853.25	2871.09		2890.63		2910.16		2929.69		2949.22		2968.75		3007.81
IDFCBANK	06-07-2018	35.94		37.50		38.28	38.90	39.06		39.84		40.63		41.41		42.19		42.97		43.75		45.31
IDEA	06-07-2018	53.13	54.70	56.25		57.81		59.38		60.94		62.50		64.06		65.63		67.19		68.75		71.88
IDFNIFTYET	05-07-2018	101.56		103.13		103.91		104.69		105.47		106.25		107.03		107.81		108.59		109.38	110.24	110.94
IEX	06-07-2018	1531.25		1562.50		1578.13		1593.75		1609.38		1625.00	1630.90	1640.63		1656.25		1671.88		1687.50		1718.75
IDFC	06-07-2018	40.63		43.75	44.70	45.31		46.88		48.44		50.00		51.56		53.13		54.69		56.25		59.38
IDBI	06-07-2018	31.25		37.50		40.63		43.75		46.88	48.25	50.00		53.13		56.25		59.38		62.50		68.75
IFGLEXPOR	06-07-2018	187.50		200.00	200.35	206.25		212.50		218.75		225.00		231.25		237.50		243.75		250.00		262.50
IFBAGRO	06-07-2018	531.25		562.50		578.13	587.50	593.75		609.38		625.00		640.63		656.25		671.88		687.50		718.75
IGARASHI	06-07-2018	656.25		687.50		703.13		718.75		734.38		750.00	759.75	765.63		781.25		796.88		812.50		843.75
IFBIND	06-07-2018	1062.50		1125.00		1156.25		1187.50	1187.95	1218.75		1250.00		1281.25		1312.50		1343.75		1375.00		1437.50
IFCI	06-07-2018	14.06	15.45	15.63		16.41		17.19		17.97		18.75		19.53		20.31		21.09		21.88		23.44
IIFL	06-07-2018	593.75		625.00		640.63		656.25	665.70	671.88		687.50		703.13		718.75		734.38		750.00		781.25
IITL	05-07-2018	62.50		75.00		81.25	87.00	87.50		93.75		100.00		106.25		112.50		118.75		125.00		137.50
IGPL	06-07-2018	312.50		375.00		406.25		437.50		468.75		500.00	502.15	531.25		562.50		593.75		625.00		687.50
IGL	06-07-2018	203.13		218.75		226.56		234.38		242.19		250.00	256.30	257.81		265.63		273.44		281.25		296.88
IL&FSENGG	06-07-2018	21.88		25.00		26.56	26.60	28.13		29.69		31.25		32.81		34.38		35.94		37.50		40.63
IL&FSTRANS	06-07-2018	31.25		37.50		40.63	42.35	43.75		46.88		50.00		53.13		56.25		59.38		62.50		68.75
IMFA	06-07-2018	218.75		250.00		265.63		281.25		296.88		312.50		328.13		343.75		359.38	373.30	375.00		406.25
IMPAL	06-07-2018	843.75		875.00		890.63		906.25	919.05	921.88		937.50		953.13		968.75		984.38		1000.00		1031.25
IMPEXFERRO	06-07-2018	0.49	0.55	0.59		0.63		0.68		0.73		0.78		0.83		0.88		0.93		0.98		1.07
INDBANK	06-07-2018	7.81		9.38		10.16		10.94		11.72	12.20	12.50		13.28		14.06		14.84		15.63		17.19
INDIANB	06-07-2018	296.88		312.50		320.31		328.13		335.94	342.55	343.75		351.56		359.38		367.19		375.00		390.63
INDHOTEL	06-07-2018	118.75		125.00	127.15	128.13		131.25		134.38		137.50		140.63		143.75		146.88		150.00		156.25
INDIAGLYCO	06-07-2018	312.50		375.00		406.25		437.50	441.45	468.75		500.00		531.25		562.50		593.75		625.00		687.50
INDIACEM	06-07-2018	87.50		100.00		106.25	108.75	112.50		118.75		125.00		131.25		137.50		143.75		150.00		162.50
INDIGO	06-07-2018	937.50		1000.00		1031.25		1062.50	1075.45	1093.75		1125.00		1156.25		1187.50		1218.75		1250.00		1312.50
INDIANHUME	06-07-2018	234.38		250.00	252.85	257.81		265.63		273.44		281.25		289.06		296.88		304.69		312.50		328.13
INDIANCARD	06-07-2018	131.25		137.50	140.00	140.63		143.75		146.88		150.00		153.13		156.25		159.38		162.50		168.75
INDLMETER	06-07-2018	68.75		75.00		78.13	78.95	81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
INDNIPPON	06-07-2018	453.13		468.75		476.56		484.38	488.50	492.19		500.00		507.81		515.63		523.44		531.25		546.88
INDOSTAR	06-07-2018	468.75		500.00		515.63	515.65	531.25		546.88		562.50		578.13		593.75		609.38		625.00		656.25
INDOSOLAR	06-07-2018	4.30		4.69		4.88	4.95	5.08		5.27		5.47		5.66		5.86		6.05		6.25		6.64
INDOCO	06-07-2018	162.50	173.80	175.00		181.25		187.50		193.75		200.00		206.25		212.50		218.75		225.00		237.50
INDORAMA	06-07-2018	15.63		18.75		20.31	21.55	21.88		23.44		25.00		26.56		28.13		29.69		31.25		34.38
INDOTHAI	06-07-2018	43.75	49.10	50.00		53.13		56.25		59.38		62.50		65.63		68.75		71.88		75.00		81.25
INDOTECH	06-07-2018	112.50		125.00		131.25		137.50		143.75	144.10	150.00		156.25		162.50		168.75		175.00		187.50
INDOWIND	06-07-2018	3.91		4.69	4.90	5.08		5.47		5.86		6.25		6.64		7.03		7.42		7.81		8.59
INDTERRAIN	06-07-2018	137.50		150.00		156.25	157.70	162.50		168.75		175.00		181.25		187.50		193.75		200.00		212.50
INDSWFTLTD	06-07-2018	7.03	7.70	7.81		8.20		8.59		8.98		9.38		9.77		10.16		10.55		10.94		11.72
INDRAMEDCO	06-07-2018	39.06		40.63		41.41		42.19	42.80	42.97		43.75		44.53		45.31		46.09		46.88		48.44
INDSWFTLAB	06-07-2018	62.50		75.00		81.25	85.95	87.50		93.75		100.00		106.25		112.50		118.75		125.00		137.50
INEOSSTYRO	06-07-2018	718.75	733.30	750.00		765.63		781.25		796.88		812.50		828.13		843.75		859.38		875.00		906.25
INFIBEAM	06-07-2018	143.75		150.00	150.40	153.13		156.25		159.38		162.50		165.63		168.75		171.88		175.00		181.25
INFINITE	06-07-2018	390.63		406.25		414.06		421.88		429.69		437.50		445.31	453.10	453.13		460.94		468.75		484.38
INFRABEES	06-07-2018	265.63		281.25		289.06		296.88		304.69	311.05	312.50		320.31		328.13		335.94		343.75		359.38
INFOMEDIA	11-06-2018	2.73		3.13		3.32		3.52		3.71		3.91		4.10		4.30		4.49	4.60	4.69		5.08
INFRATEL	06-07-2018	273.44		281.25		285.16		289.06		292.97		296.88	299.10	300.78		304.69		308.59		312.50		320.31
INDUSINDBK	06-07-2018	1687.50		1750.00		1781.25		1812.50		1843.75		1875.00		1906.25		1937.50	1959.40	1968.75		2000.00		2062.50
INFY	06-07-2018	1062.50		1125.00		1156.25		1187.50		1218.75		1250.00		1281.25	1284.25	1312.50		1343.75		1375.00		1437.50
INOXWIND	06-07-2018	68.75		75.00		78.13		81.25	81.80	84.38		87.50		90.63		93.75		96.88		100.00		106.25
INTEGRA	15-06-2018	1.76		1.95	2.05	2.05		2.15		2.25		2.34		2.44		2.54		2.64		2.73		2.93
INTELLECT	06-07-2018	162.50		175.00		181.25	186.45	187.50		193.75		200.00		206.25		212.50		218.75		225.00		237.50
INOXLEISUR	06-07-2018	242.19		250.00		253.91	255.40	257.81		261.72		265.63		269.53		273.44		277.34		281.25		289.06
INSECTICID	06-07-2018	562.50		625.00		656.25	669.10	687.50		718.75		750.00		781.25		812.50		843.75		875.00		937.50
INTENTECH	06-07-2018	43.75		50.00		53.13		56.25	58.10	59.38		62.50		65.63		68.75		71.88		75.00		81.25
INVENTURE	06-07-2018	14.84		15.63		16.02		16.41		16.80		17.19	17.35	17.58		17.97		18.36		18.75		19.53
INGERRAND	06-07-2018	468.75		500.00		515.63		531.25	534.65	546.88		562.50		578.13		593.75		609.38		625.00		656.25
IPAPPM	06-07-2018	265.63		281.25		289.06		296.88		304.69		312.50	318.95	320.31		328.13		335.94		343.75		359.38
IOLCP	06-07-2018	68.75		75.00		78.13		81.25	82.00	84.38		87.50		90.63		93.75		96.88		100.00		106.25
IOB	06-07-2018	13.28	14.00	14.06		14.45		14.84		15.23		15.63		16.02		16.41		16.80		17.19		17.97
ISEC	06-07-2018	281.25	305.30	312.50		328.13		343.75		359.38		375.00		390.63		406.25		421.88		437.50		468.75
IOC	06-07-2018	143.75		150.00		153.13		156.25	156.70	159.38		162.50		165.63		168.75		171.88		175.00		181.25
IRB	06-07-2018	187.50		200.00		206.25	207.85	212.50		218.75		225.00		231.25		237.50		243.75		250.00		262.50
ISFT	06-07-2018	125.00		250.00		312.50	316.15	375.00		437.50		500.00		562.50		625.00		687.50		750.00		875.00
ITDC	06-07-2018	343.75		375.00	380.90	390.63		406.25		421.88		437.50		453.13		468.75		484.38		500.00		531.25
ISMTLTD	06-07-2018	3.91		4.69		5.08		5.47		5.86		6.25	6.40	6.64		7.03		7.42		7.81		8.59
IPCALAB	06-07-2018	593.75		625.00		640.63		656.25		671.88		687.50	698.70	703.13		718.75		734.38		750.00		781.25
ITDCEM	06-07-2018	112.50		125.00	125.95	131.25		137.50		143.75		150.00		156.25		162.50		168.75		175.00		187.50
ITC	06-07-2018	242.19		250.00		253.91		257.81		261.72		265.63		269.53	272.65	273.44		277.34		281.25		289.06
IVC	06-07-2018	13.28		14.06	14.30	14.45		14.84		15.23		15.63		16.02		16.41		16.80		17.19		17.97
ITI	06-07-2018	68.75		75.00	77.65	78.13		81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
IVZINGOLD	06-07-2018	2695.31		2734.38		2753.91		2773.44		2792.97	2800.00	2812.50		2832.03		2851.56		2871.09		2890.63		2929.69
IVZINNIFTY	06-07-2018	875.00		1000.00		1062.50	1115.00	1125.00		1187.50		1250.00		1312.50		1375.00		1437.50		1500.00		1625.00
IVP	06-07-2018	162.50	169.00	175.00		181.25		187.50		193.75		200.00		206.25		212.50		218.75		225.00		237.50
IZMO	06-07-2018	62.50	73.35	75.00		81.25		87.50		93.75		100.00		106.25		112.50		118.75		125.00		137.50
IVRCLINFRA	06-07-2018	0.98		1.17		1.27		1.37		1.46		1.56	1.60	1.66		1.76		1.86		1.95		2.15
JAGRAN	06-07-2018	112.50		125.00		131.25	133.85	137.50		143.75		150.00		156.25		162.50		168.75		175.00		187.50
J&KBANK	06-07-2018	46.88		50.00	50.50	51.56		53.13		54.69		56.25		57.81		59.38		60.94		62.50		65.63
JAIBALAJI	06-07-2018	7.03		7.81		8.20		8.59		8.98	9.20	9.38		9.77		10.16		10.55		10.94		11.72
JAGSNPHARM	06-07-2018	15.63		18.75		20.31		21.88		23.44	24.35	25.00		26.56		28.13		29.69		31.25		34.38
JAIHINDPRO	03-07-2018	4.49		4.69	4.70	4.79		4.88		4.98		5.08		5.18		5.27		5.37		5.47		5.66
JAMNAAUTO	06-07-2018	68.75		75.00		78.13		81.25		84.38	86.05	87.50		90.63		93.75		96.88		100.00		106.25
JAICORPLTD	06-07-2018	112.50		125.00		131.25		137.50	142.65	143.75		150.00		156.25		162.50		168.75		175.00		187.50
JAINSTUDIO	06-07-2018	2.93		3.13		3.22		3.32		3.42	3.50	3.52		3.61		3.71		3.81		3.91		4.10
JAYNECOIND	06-07-2018	3.91		4.69		5.08		5.47		5.86	6.00	6.25		6.64		7.03		7.42		7.81		8.59
JAYAGROGN	06-07-2018	203.13		218.75	226.50	226.56		234.38		242.19		250.00		257.81		265.63		273.44		281.25		296.88
JAYBARMARU	06-07-2018	390.63		406.25	409.65	414.06		421.88		429.69		437.50		445.31		453.13		460.94		468.75		484.38
JAYSREETEA	06-07-2018	68.75		75.00		78.13	80.30	81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
JCHAC	06-07-2018	2031.25	2100.05	2187.50		2265.63		2343.75		2421.88		2500.00		2578.13		2656.25		2734.38		2812.50		2968.75
JBMA	06-07-2018	281.25	299.90	312.50		328.13		343.75		359.38		375.00		390.63		406.25		421.88		437.50		468.75
JBCHEPHARM	06-07-2018	234.38	248.10	250.00		257.81		265.63		273.44		281.25		289.06		296.88		304.69		312.50		328.13
JIKIND	05-02-2018	0.51		0.54		0.55	0.55	0.56		0.57		0.59		0.60		0.61		0.62		0.63		0.66
JBFIND	06-07-2018	37.50	39.15	50.00		56.25		62.50		68.75		75.00		81.25		87.50		93.75		100.00		112.50
JHS	06-07-2018	31.25		37.50	39.45	40.63		43.75		46.88		50.00		53.13		56.25		59.38		62.50		68.75
JETAIRWAYS	06-07-2018	281.25		312.50		328.13		343.75	345.00	359.38		375.00		390.63		406.25		421.88		437.50		468.75
JINDALPHOT	06-07-2018	34.38		37.50	37.70	39.06		40.63		42.19		43.75		45.31		46.88		48.44		50.00		53.13
JINDALSAW	06-07-2018	62.50		75.00	78.05	81.25		87.50		93.75		100.00		106.25		112.50		118.75		125.00		137.50
JINDALPOLY	06-07-2018	203.13		218.75		226.56		234.38	239.35	242.19		250.00		257.81		265.63		273.44		281.25		296.88
JINDCOT	06-07-2018	5.47		6.25		6.64	6.75	7.03		7.42		7.81		8.20		8.59		8.98		9.38		10.16
JISLDVREQS	06-07-2018	46.88		50.00	51.15	51.56		53.13		54.69		56.25		57.81		59.38		60.94		62.50		65.63
JINDALSTEL	06-07-2018	203.13	215.65	218.75		226.56		234.38		242.19		250.00		257.81		265.63		273.44		281.25		296.88
JINDWORLD	06-07-2018	312.50		375.00		406.25		437.50		468.75		500.00	518.75	531.25		562.50		593.75		625.00		687.50
JITFINFRA	06-07-2018	15.63		18.75		20.31	21.20	21.88		23.44		25.00		26.56		28.13		29.69		31.25		34.38
JINDRILL	06-07-2018	118.75		125.00	126.35	128.13		131.25		134.38		137.50		140.63		143.75		146.88		150.00		156.25
JKCEMENT	06-07-2018	843.75	857.15	875.00		890.63		906.25		921.88		937.50		953.13		968.75		984.38		1000.00		1031.25
JKIL	06-07-2018	156.25		187.50		203.13		218.75	234.20	234.38		250.00		265.63		281.25		296.88		312.50		343.75
JKLAKSHMI	06-07-2018	296.88		312.50		320.31		328.13	332.60	335.94		343.75		351.56		359.38		367.19		375.00		390.63
JISLJALEQS	06-07-2018	62.50		75.00	80.65	81.25		87.50		93.75		100.00		106.25		112.50		118.75		125.00		137.50
JMA	06-07-2018	187.50	197.25	200.00		206.25		212.50		218.75		225.00		231.25		237.50		243.75		250.00		262.50
JKTYRE	06-07-2018	106.25		112.50		115.63		118.75		121.88	123.20	125.00		128.13		131.25		134.38		137.50		143.75
JKPAPER	06-07-2018	87.50		100.00		106.25	110.85	112.50		118.75		125.00		131.25		137.50		143.75		150.00		162.50
JMFINANCIL	06-07-2018	87.50		100.00		106.25		112.50	115.05	118.75		125.00		131.25		137.50		143.75		150.00		162.50
JMCPROJECT	06-07-2018	437.50		500.00		531.25		562.50	566.90	593.75		625.00		656.25		687.50		718.75		750.00		812.50
JOCIL	06-07-2018	112.50		125.00		131.25		137.50		143.75		150.00		156.25	161.75	162.50		168.75		175.00		187.50
JMTAUTOLTD	06-07-2018	2.93		3.13		3.22		3.32		3.42	3.50	3.52		3.61		3.71		3.81		3.91		4.10
JPINFRATEC	06-07-2018	4.30		4.69		4.88		5.08		5.27		5.47		5.66		5.86		6.05	6.20	6.25		6.64
JPOLYINVST	06-07-2018	31.25		37.50		40.63		43.75	45.00	46.88		50.00		53.13		56.25		59.38		62.50		68.75
JSLHISAR	06-07-2018	112.50		125.00		131.25	133.75	137.50		143.75		150.00		156.25		162.50		168.75		175.00		187.50
JPPOWER	06-07-2018	1.95		2.34		2.54		2.73	2.85	2.93		3.13		3.32		3.52		3.71		3.91		4.30
JPASSOCIAT	06-07-2018	13.28		14.06		14.45		14.84		15.23		15.63	15.70	16.02		16.41		16.80		17.19		17.97
JSL	06-07-2018	56.25	60.70	62.50		65.63		68.75		71.88		75.00		78.13		81.25		84.38		87.50		93.75
JSWHL	06-07-2018	1625.00	1714.95	1750.00		1812.50		1875.00		1937.50		2000.00		2062.50		2125.00		2187.50		2250.00		2375.00
JTEKTINDIA	06-07-2018	90.63		93.75		95.31	95.85	96.88		98.44		100.00		101.56		103.13		104.69		106.25		109.38
JSWENERGY	06-07-2018	56.25		62.50		65.63	66.60	68.75		71.88		75.00		78.13		81.25		84.38		87.50		93.75
JSWSTEEL	06-07-2018	265.63		281.25		289.06		296.88		304.69	308.55	312.50		320.31		328.13		335.94		343.75		359.38
JUBLFOOD	06-07-2018	625.00		1250.00	1365.45	1562.50		1875.00		2187.50		2500.00		2812.50		3125.00		3437.50		3750.00		4375.00
JUBLINDS	06-07-2018	125.00	135.25	150.00		162.50		175.00		187.50		200.00		212.50		225.00		237.50		250.00		275.00
JUSTDIAL	06-07-2018	312.50		375.00		406.25		437.50		468.75		500.00		531.25		562.50	570.30	593.75		625.00		687.50
JUBILANT	06-07-2018	656.25		687.50	702.60	703.13		718.75		734.38		750.00		765.63		781.25		796.88		812.50		843.75
JVLAGRO	06-07-2018	9.38	12.00	12.50		14.06		15.63		17.19		18.75		20.31		21.88		23.44		25.00		28.13
JUNIORBEES	06-07-2018	265.63		281.25	288.85	289.06		296.88		304.69		312.50		320.31		328.13		335.94		343.75		359.38
JYOTHYLAB	06-07-2018	187.50	229.05	250.00		281.25		312.50		343.75		375.00		406.25		437.50		468.75		500.00		562.50
JYOTISTRUC	28-03-2018	7.03		7.81	7.90	8.20		8.59		8.98		9.38		9.77		10.16		10.55		10.94		11.72
KABRAEXTRU	06-07-2018	81.25		87.50		90.63		93.75	94.60	96.88		100.00		103.13		106.25		109.38		112.50		118.75
KAJARIACER	06-07-2018	406.25		437.50		453.13	464.20	468.75		484.38		500.00		515.63		531.25		546.88		562.50		593.75
KALYANIFRG	06-07-2018	296.88		312.50		320.31		328.13		335.94		343.75	348.80	351.56		359.38		367.19		375.00		390.63
KAKATCEM	06-07-2018	203.13		218.75		226.56	229.90	234.38		242.19		250.00		257.81		265.63		273.44		281.25		296.88
KAMDHENU	06-07-2018	171.88		187.50		195.31		203.13	209.05	210.94		218.75		226.56		234.38		242.19		250.00		265.63
KANANIIND	06-07-2018	5.47		6.25		6.64		7.03	7.05	7.42		7.81		8.20		8.59		8.98		9.38		10.16
KALPATPOWR	06-07-2018	343.75		375.00		390.63	403.75	406.25		421.88		437.50		453.13		468.75		484.38		500.00		531.25
KARDA	06-07-2018	156.25		162.50		165.63	168.20	168.75		171.88		175.00		178.13		181.25		184.38		187.50		193.75
KAMATHOTEL	06-07-2018	37.50		50.00		56.25		62.50	67.35	68.75		75.00		81.25		87.50		93.75		100.00		112.50
KARMAENG	06-07-2018	15.63		18.75		20.31		21.88		23.44		25.00	26.20	26.56		28.13		29.69		31.25		34.38
KANSAINER	06-07-2018	406.25		437.50		453.13		468.75	482.00	484.38		500.00		515.63		531.25		546.88		562.50		593.75
KANORICHEM	06-07-2018	59.38	62.30	62.50		64.06		65.63		67.19		68.75		70.31		71.88		73.44		75.00		78.13
KAYA	06-07-2018	812.50	869.95	875.00		906.25		937.50		968.75		1000.00		1031.25		1062.50		1093.75		1125.00		1187.50
KAUSHALYA	06-07-2018	0.98		1.17		1.27		1.37		1.46		1.56		1.66		1.76	1.80	1.86		1.95		2.15
KAVVERITEL	06-07-2018	7.03		7.81		8.20	8.35	8.59		8.98		9.38		9.77		10.16		10.55		10.94		11.72
KDDL	06-07-2018	406.25		437.50	452.00	453.13		468.75		484.38		500.00		515.63		531.25		546.88		562.50		593.75
KARURVYSYA	06-07-2018	90.63		93.75		95.31		96.88		98.44		100.00	100.05	101.56		103.13		104.69		106.25		109.38
KEC	06-07-2018	296.88		312.50		320.31		328.13	335.75	335.94		343.75		351.56		359.38		367.19		375.00		390.63
KCP	06-07-2018	62.50		75.00		81.25		87.50		93.75	99.05	100.00		106.25		112.50		118.75		125.00		137.50
KCPSUGIND	06-07-2018	19.53	20.20	20.31		20.70		21.09		21.48		21.88		22.27		22.66		23.05		23.44		24.22
KECL	06-07-2018	15.63		18.75	19.20	20.31		21.88		23.44		25.00		26.56		28.13		29.69		31.25		34.38
KELLTONTEC	06-07-2018	31.25		37.50		40.63		43.75	45.30	46.88		50.00		53.13		56.25		59.38		62.50		68.75
KERNEX	06-07-2018	20.31		21.88		22.66		23.44		24.22		25.00		25.78	26.55	26.56		27.34		28.13		29.69
KEI	06-07-2018	343.75		375.00		390.63		406.25	411.90	421.88		437.50		453.13		468.75		484.38		500.00		531.25
KESARENT	06-07-2018	18.75		25.00		28.13	28.85	31.25		34.38		37.50		40.63		43.75		46.88		50.00		56.25
KEYCORPSER	06-07-2018	43.75		50.00		53.13		56.25	59.00	59.38		62.50		65.63		68.75		71.88		75.00		81.25
KHADIM	06-07-2018	718.75		750.00		765.63		781.25	786.25	796.88		812.50		828.13		843.75		859.38		875.00		906.25
KGL	06-07-2018	1.46		1.56		1.61		1.66		1.71	1.75	1.76		1.81		1.86		1.90		1.95		2.05
KHAITANLTD	06-07-2018	34.38		37.50		39.06		40.63	41.30	42.19		43.75		45.31		46.88		48.44		50.00		53.13
KESORAMIND	06-07-2018	68.75		75.00		78.13		81.25	83.20	84.38		87.50		90.63		93.75		96.88		100.00		106.25
KHAITANELE	20-06-2018	3.13		6.25	6.60	7.81		9.38		10.94		12.50		14.06		15.63		17.19		18.75		21.88
KINGFA	06-07-2018	812.50		875.00	897.80	906.25		937.50		968.75		1000.00		1031.25		1062.50		1093.75		1125.00		1187.50
KICL	06-07-2018	1875.00		2000.00		2062.50		2125.00		2187.50	2200.00	2250.00		2312.50		2375.00		2437.50		2500.00		2625.00
KIOCL	06-07-2018	162.50		175.00		181.25	183.70	187.50		193.75		200.00		206.25		212.50		218.75		225.00		237.50
KHANDSE	06-07-2018	9.38		12.50		14.06		15.63	16.65	17.19		18.75		20.31		21.88		23.44		25.00		28.13
KILITCH	06-07-2018	68.75		75.00		78.13	81.00	81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
KIRIINDUS	06-07-2018	312.50		375.00		406.25		437.50		468.75		500.00		531.25		562.50		593.75	594.75	625.00		687.50
KIRLOSENG	06-07-2018	218.75		250.00	260.85	265.63		281.25		296.88		312.50		328.13		343.75		359.38		375.00		406.25
KIRLOSIND	06-07-2018	937.50		1000.00		1031.25		1062.50	1076.25	1093.75		1125.00		1156.25		1187.50		1218.75		1250.00		1312.50
KIRLOSBROS	06-07-2018	218.75		250.00		265.63		281.25	287.20	296.88		312.50		328.13		343.75		359.38		375.00		406.25
KITEX	06-07-2018	75.00		100.00		112.50	113.75	125.00		137.50		150.00		162.50		175.00		187.50		200.00		225.00
KMSUGAR	06-07-2018	7.42		7.81		8.01	8.05	8.20		8.40		8.59		8.79		8.98		9.18		9.38		9.77
KNRCON	06-07-2018	156.25		187.50		203.13		218.75	226.80	234.38		250.00		265.63		281.25		296.88		312.50		343.75
KKCL	06-07-2018	1312.50	1356.40	1375.00		1406.25		1437.50		1468.75		1500.00		1531.25		1562.50		1593.75		1625.00		1687.50
KOKUYOCMLN	06-07-2018	81.25		87.50		90.63	91.15	93.75		96.88		100.00		103.13		106.25		109.38		112.50		118.75
KOHINOOR	06-07-2018	31.25		37.50	39.00	40.63		43.75		46.88		50.00		53.13		56.25		59.38		62.50		68.75
KOTAKBKETF	06-07-2018	242.19		250.00		253.91		257.81		261.72		265.63	269.50	269.53		273.44		277.34		281.25		289.06
KOLTEPATIL	06-07-2018	156.25		187.50		203.13		218.75		234.38		250.00		265.63	273.90	281.25		296.88		312.50		343.75
KOTAKNIFTY	06-07-2018	104.69		106.25		107.03		107.81		108.59		109.38	109.83	110.16		110.94		111.72		112.50		114.06
KOTAKBANK	06-07-2018	1218.75		1250.00		1265.63		1281.25		1296.88		1312.50		1328.13		1343.75		1359.38	1371.20	1375.00		1406.25
KOTAKGOLD	06-07-2018	253.91		257.81		259.77		261.72		263.67		265.63		267.58	268.70	269.53		271.48		273.44		277.34
KOTAKNV20	06-07-2018	31.25		37.50		40.63		43.75		46.88		50.00	50.30	53.13		56.25		59.38		62.50		68.75
KOPRAN	06-07-2018	46.88		50.00		51.56	53.05	53.13		54.69		56.25		57.81		59.38		60.94		62.50		65.63
KOTAKPSUBK	06-07-2018	265.63	276.70	281.25		289.06		296.88		304.69		312.50		320.31		328.13		335.94		343.75		359.38
KOTARISUG	06-07-2018	7.03		7.81		8.20		8.59		8.98	9.00	9.38		9.77		10.16		10.55		10.94		11.72
KOTHARIPET	06-07-2018	20.31		21.88		22.66		23.44		24.22		25.00		25.78	25.85	26.56		27.34		28.13		29.69
KOTHARIPRO	06-07-2018	118.75	121.20	125.00		128.13		131.25		134.38		137.50		140.63		143.75		146.88		150.00		156.25
KPRMILL	06-07-2018	437.50		500.00		531.25		562.50		593.75		625.00	637.20	656.25		687.50		718.75		750.00		812.50
KPIT	06-07-2018	234.38		250.00		257.81		265.63	268.20	273.44		281.25		289.06		296.88		304.69		312.50		328.13
KRIDHANINF	06-07-2018	62.50	73.95	75.00		81.25		87.50		93.75		100.00		106.25		112.50		118.75		125.00		137.50
KREBSBIO	06-07-2018	75.00		100.00	110.00	112.50		125.00		137.50		150.00		162.50		175.00		187.50		200.00		225.00
KRBL	06-07-2018	187.50		250.00		281.25	309.90	312.50		343.75		375.00		406.25		437.50		468.75		500.00		562.50
KSERASERA	06-07-2018	0.12		0.15	0.15	0.16		0.17		0.18		0.20		0.21		0.22		0.23		0.24		0.27
KSCL	06-07-2018	468.75		500.00		515.63		531.25		546.88	555.60	562.50		578.13		593.75		609.38		625.00		656.25
KSK	06-07-2018	0.78		1.56	1.80	1.95		2.34		2.73		3.13		3.52		3.91		4.30		4.69		5.47
KSL	06-07-2018	242.19		250.00		253.91		257.81	260.05	261.72		265.63		269.53		273.44		277.34		281.25		289.06
KTIL	06-07-2018	87.50		100.00	103.00	106.25		112.50		118.75		125.00		131.25		137.50		143.75		150.00		162.50
KSBPUMPS	06-07-2018	687.50		750.00		781.25	797.85	812.50		843.75		875.00		906.25		937.50		968.75		1000.00		1062.50
L&TFH	06-07-2018	143.75	149.85	150.00		153.13		156.25		159.38		162.50		165.63		168.75		171.88		175.00		181.25
KWALITY	06-07-2018	-12.50		0.00		6.25		12.50	18.60	18.75		25.00		31.25		37.50		43.75		50.00		62.50
LAKPRE	06-07-2018	15.63		18.75	19.70	20.31		21.88		23.44		25.00		26.56		28.13		29.69		31.25		34.38
KTKBANK	06-07-2018	93.75		100.00		103.13		106.25		109.38	110.25	112.50		115.63		118.75		121.88		125.00		131.25
LALPATHLAB	06-07-2018	687.50		750.00		781.25		812.50		843.75		875.00		906.25	913.20	937.50		968.75		1000.00		1062.50
LAKSHMIEFL	06-07-2018	10.94	12.20	12.50		13.28		14.06		14.84		15.63		16.41		17.19		17.97		18.75		20.31
LASA	06-07-2018	12.50		25.00		31.25		37.50	38.05	43.75		50.00		56.25		62.50		68.75		75.00		87.50
LAMBODHARA	06-07-2018	43.75		50.00	53.00	53.13		56.25		59.38		62.50		65.63		68.75		71.88		75.00		81.25
LAURUSLABS	06-07-2018	421.88		437.50		445.31		453.13		460.94		468.75		476.56	476.90	484.38		492.19		500.00		515.63
LAOPALA	06-07-2018	203.13		218.75		226.56	233.05	234.38		242.19		250.00		257.81		265.63		273.44		281.25		296.88
LEMONTREE	06-07-2018	56.25		62.50		65.63		68.75		71.88	72.75	75.00		78.13		81.25		84.38		87.50		93.75
LAKSHVILAS	06-07-2018	62.50		75.00		81.25		87.50		93.75		100.00	100.30	106.25		112.50		118.75		125.00		137.50
LFIC	05-07-2018	68.75		75.00		78.13	79.50	81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
LGBBROSLTD	06-07-2018	250.00		500.00	501.95	625.00		750.00		875.00		1000.00		1125.00		1250.00		1375.00		1500.00		1750.00
LEEL	06-07-2018	75.00	94.85	100.00		112.50		125.00		137.50		150.00		162.50		175.00		187.50		200.00		225.00
LAXMIMACH	06-07-2018	7187.50		7500.00		7656.25		7812.50	7823.25	7968.75		8125.00		8281.25		8437.50		8593.75		8750.00		9062.50
LGBFORGE	06-07-2018	1.95		2.34		2.54	2.70	2.73		2.93		3.13		3.32		3.52		3.71		3.91		4.30
LICNETFGSC	06-07-2018	10.94		12.50		13.28		14.06		14.84	15.50	15.63		16.41		17.19		17.97		18.75		20.31
LICNETFN50	06-07-2018	103.13		106.25		107.81		109.38		110.94	111.70	112.50		114.06		115.63		117.19		118.75		121.88
LICNETFSEN	06-07-2018	281.25		312.50		328.13		343.75	358.10	359.38		375.00		390.63		406.25		421.88		437.50		468.75
LICNFNHGP	06-07-2018	107.81		109.38		110.16		110.94		111.72		112.50		113.28	114.00	114.06		114.84		115.63		117.19
LINCOLN	06-07-2018	187.50		200.00	200.30	206.25		212.50		218.75		225.00		231.25		237.50		243.75		250.00		262.50
LINCPEN	06-07-2018	218.75		250.00		265.63		281.25		296.88	304.00	312.50		328.13		343.75		359.38		375.00		406.25
LINDEINDIA	06-07-2018	390.63		406.25		414.06	421.25	421.88		429.69		437.50		445.31		453.13		460.94		468.75		484.38
LIQUIDETF	06-07-2018	999.99	999.99	999.99		999.99		1000.00		1000.00		1000.00		1000.00		1000.00		1000.01		1000.01		1000.01
LIBERTSHOE	06-07-2018	125.00		150.00		162.50	174.20	175.00		187.50		200.00		212.50		225.00		237.50		250.00		275.00
LICHSGFIN	06-07-2018	453.13		468.75		476.56	484.15	484.38		492.19		500.00		507.81		515.63		523.44		531.25		546.88
LIQUIDBEES	06-07-2018	976.56		984.38		988.28		992.19		996.09	999.99	1000.00		1003.91		1007.81		1011.72		1015.63		1023.44
LITL	06-07-2018	0.68	0.75	0.78		0.83		0.88		0.93		0.98		1.03		1.07		1.12		1.17		1.27
LOKESHMACH	06-07-2018	43.75		50.00		53.13	56.00	56.25		59.38		62.50		65.63		68.75		71.88		75.00		81.25
LOVABLE	06-07-2018	112.50	121.50	125.00		131.25		137.50		143.75		150.00		156.25		162.50		168.75		175.00		187.50
LOTUSEYE	06-07-2018	15.63		18.75		20.31		21.88		23.44		25.00	26.10	26.56		28.13		29.69		31.25		34.38
LOWVOLIWIN	09-04-2018	76.56		78.13		78.91		79.69		80.47		81.25		82.03	82.45	82.81		83.59		84.38		85.94
LSIL	06-07-2018	0.88		0.98		1.03		1.07	1.10	1.12		1.17		1.22		1.27		1.32		1.37		1.46
LTI	06-07-2018	1593.75		1625.00		1640.63		1656.25	1667.95	1671.88		1687.50		1703.13		1718.75		1734.38		1750.00		1781.25
LML	14-05-2018	2.34		3.13		3.52	3.75	3.91		4.30		4.69		5.08		5.47		5.86		6.25		7.03
LTTS	06-07-2018	1062.50		1125.00		1156.25		1187.50		1218.75		1250.00		1281.25	1281.95	1312.50		1343.75		1375.00		1437.50
LPDC	06-07-2018	2.54	2.65	2.73		2.83		2.93		3.03		3.13		3.22		3.32		3.42		3.52		3.71
LT	06-07-2018	1062.50		1125.00		1156.25		1187.50		1218.75		1250.00	1266.30	1281.25		1312.50		1343.75		1375.00		1437.50
LUXIND	06-07-2018	1625.00		1750.00		1812.50		1875.00	1932.25	1937.50		2000.00		2062.50		2125.00		2187.50		2250.00		2375.00
LUMAXTECH	06-07-2018	125.00	133.95	250.00		312.50		375.00		437.50		500.00		562.50		625.00		687.50		750.00		875.00
LYCOS	06-07-2018	3.52		3.91		4.10	4.15	4.30		4.49		4.69		4.88		5.08		5.27		5.47		5.86
LUPIN	06-07-2018	687.50		750.00		781.25		812.50		843.75		875.00		906.25	915.80	937.50		968.75		1000.00		1062.50
LYPSAGEMS	06-07-2018	9.38		12.50		14.06	15.10	15.63		17.19		18.75		20.31		21.88		23.44		25.00		28.13
LUMAXIND	06-07-2018	1875.00	1940.05	2000.00		2062.50		2125.00		2187.50		2250.00		2312.50		2375.00		2437.50		2500.00		2625.00
M100	06-07-2018	16.41		17.19		17.58		17.97		18.36		18.75	19.03	19.14		19.53		19.92		20.31		21.09
M&MFIN	06-07-2018	421.88		437.50		445.31		453.13	454.65	460.94		468.75		476.56		484.38		492.19		500.00		515.63
LYKALABS	06-07-2018	18.75		25.00		28.13		31.25		34.38		37.50	38.30	40.63		43.75		46.88		50.00		56.25
MAANALU	06-07-2018	62.50		75.00		81.25		87.50		93.75		100.00	100.45	106.25		112.50		118.75		125.00		137.50
M50	06-07-2018	95.31		96.88		97.66		98.44		99.22		100.00		100.78		101.56		102.34		103.13	103.35	104.69
M&M	06-07-2018	781.25		812.50		828.13		843.75		859.38		875.00		890.63		906.25		921.88	924.95	937.50		968.75
MAGADSUGAR	06-07-2018	68.75		75.00	75.50	78.13		81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
MADHAV	06-07-2018	34.38		37.50		39.06		40.63		42.19		43.75	45.10	45.31		46.88		48.44		50.00		53.13
MADHUCON	06-07-2018	3.13		6.25		7.81		9.38		10.94	11.10	12.50		14.06		15.63		17.19		18.75		21.88
MAGNUM	06-07-2018	5.47		6.25	6.35	6.64		7.03		7.42		7.81		8.20		8.59		8.98		9.38		10.16
MAHAPEXLTD	06-07-2018	137.50		150.00		156.25	160.50	162.50		168.75		175.00		181.25		187.50		193.75		200.00		212.50
MAGMA	06-07-2018	137.50		150.00		156.25	162.15	162.50		168.75		175.00		181.25		187.50		193.75		200.00		212.50
MAHASTEEL	06-07-2018	56.25		62.50		65.63		68.75		71.88	73.10	75.00		78.13		81.25		84.38		87.50		93.75
MADRASFERT	06-07-2018	21.88		25.00		26.56		28.13	28.40	29.69		31.25		32.81		34.38		35.94		37.50		40.63
MAHLOG	06-07-2018	468.75		500.00		515.63		531.25		546.88		562.50		578.13		593.75		609.38	609.95	625.00		656.25
MAHINDCIE	06-07-2018	203.13		218.75		226.56		234.38		242.19		250.00	257.20	257.81		265.63		273.44		281.25		296.88
MAHABANK	06-07-2018	10.16		10.94		11.33		11.72		12.11	12.35	12.50		12.89		13.28		13.67		14.06		14.84
MAHLIFE	06-07-2018	437.50		500.00		531.25		562.50	565.70	593.75		625.00		656.25		687.50		718.75		750.00		812.50
MAITHANALL	06-07-2018	437.50		500.00		531.25		562.50		593.75		625.00	625.80	656.25		687.50		718.75		750.00		812.50
MAJESCO	06-07-2018	406.25	429.10	437.50		453.13		468.75		484.38		500.00		515.63		531.25		546.88		562.50		593.75
MANAKALUCO	06-07-2018	5.47		6.25		6.64	6.90	7.03		7.42		7.81		8.20		8.59		8.98		9.38		10.16
MANAKCOAT	06-07-2018	7.81		9.38		10.16	10.45	10.94		11.72		12.50		13.28		14.06		14.84		15.63		17.19
MALUPAPER	06-07-2018	32.81		34.38		35.16		35.94		36.72		37.50		38.28	39.00	39.06		39.84		40.63		42.19
MAHSCOOTER	06-07-2018	1562.50		1875.00		2031.25		2187.50		2343.75		2500.00		2656.25		2812.50	2920.15	2968.75		3125.00		3437.50
MAHSEAMLES	06-07-2018	390.63		406.25		414.06		421.88		429.69		437.50	440.80	445.31		453.13		460.94		468.75		484.38
MANAKSTEEL	06-07-2018	15.63		18.75		20.31		21.88		23.44		25.00		26.56		28.13		29.69	30.30	31.25		34.38
MANDHANA	06-07-2018	3.52		3.91		4.10		4.30		4.49	4.55	4.69		4.88		5.08		5.27		5.47		5.86
MANAKSIA	06-07-2018	46.88	49.95	50.00		51.56		53.13		54.69		56.25		57.81		59.38		60.94		62.50		65.63
MANAPPURAM	06-07-2018	81.25		87.50		90.63		93.75		96.88		100.00	100.85	103.13		106.25		109.38		112.50		118.75
MANALIPETC	06-07-2018	31.25		37.50		40.63		43.75	44.15	46.88		50.00		53.13		56.25		59.38		62.50		68.75
MANGALAM	06-07-2018	25.00		50.00		62.50		75.00		87.50	90.65	100.00		112.50		125.00		137.50		150.00		175.00
MANGCHEFER	06-07-2018	43.75		50.00		53.13		56.25	56.95	59.38		62.50		65.63		68.75		71.88		75.00		81.25
MANINFRA	06-07-2018	40.63	42.05	43.75		45.31		46.88		48.44		50.00		51.56		53.13		54.69		56.25		59.38
MANINDS	06-07-2018	87.50		100.00		106.25	109.65	112.50		118.75		125.00		131.25		137.50		143.75		150.00		162.50
MANGLMCEM	06-07-2018	203.13		218.75	220.90	226.56		234.38		242.19		250.00		257.81		265.63		273.44		281.25		296.88
MANGTIMBER	06-07-2018	15.63		18.75		20.31		21.88	22.80	23.44		25.00		26.56		28.13		29.69		31.25		34.38
MANPASAND	06-07-2018	-125.00		0.00		62.50		125.00	155.25	187.50		250.00		312.50		375.00		437.50		500.00		625.00
MARATHON	06-07-2018	162.50	171.00	175.00		181.25		187.50		193.75		200.00		206.25		212.50		218.75		225.00		237.50
MANUGRAPH	06-07-2018	28.13		31.25		32.81		34.38	34.75	35.94		37.50		39.06		40.63		42.19		43.75		46.88
MARICO	06-07-2018	265.63		281.25		289.06		296.88		304.69		312.50		320.31		328.13		335.94		343.75	347.15	359.38
MASFIN	06-07-2018	546.88	554.95	562.50		570.31		578.13		585.94		593.75		601.56		609.38		617.19		625.00		640.63
MARKSANS	06-07-2018	15.63		18.75		20.31		21.88		23.44		25.00		26.56	27.90	28.13		29.69		31.25		34.38
MASKINVEST	14-05-2018	25.00		50.00		62.50		75.00		87.50	99.30	100.00		112.50		125.00		137.50		150.00		175.00
MATRIMONY	06-07-2018	562.50		625.00		656.25		687.50		718.75	745.45	750.00		781.25		812.50		843.75		875.00		937.50
MARALOVER	06-07-2018	21.88		25.00		26.56		28.13	28.40	29.69		31.25		32.81		34.38		35.94		37.50		40.63
MARUTI	06-07-2018	7812.50		8125.00		8281.25		8437.50		8593.75		8750.00		8906.25		9062.50		9218.75	9317.50	9375.00		9687.50
MAXINDIA	06-07-2018	56.25		62.50		65.63		68.75		71.88	72.55	75.00		78.13		81.25		84.38		87.50		93.75
MAWANASUG	06-07-2018	28.13		31.25		32.81		34.38	34.45	35.94		37.50		39.06		40.63		42.19		43.75		46.88
MAXVIL	06-07-2018	53.13		56.25		57.81		59.38		60.94	61.15	62.50		64.06		65.63		67.19		68.75		71.88
MAZDA	06-07-2018	296.88		312.50		320.31		328.13		335.94	337.45	343.75		351.56		359.38		367.19		375.00		390.63
MAYURUNIQ	06-07-2018	343.75		375.00		390.63	406.05	406.25		421.88		437.50		453.13		468.75		484.38		500.00		531.25
MASTEK	06-07-2018	406.25		437.50		453.13		468.75		484.38	494.55	500.00		515.63		531.25		546.88		562.50		593.75
MBLINFRA	06-07-2018	10.94		12.50		13.28		14.06		14.84		15.63		16.41		17.19		17.97		18.75		20.31
MBECL	06-07-2018	34.38	35.45	37.50		39.06		40.63		42.19		43.75		45.31		46.88		48.44		50.00		53.13
MCDHOLDING	06-07-2018	28.13	30.05	31.25		32.81		34.38		35.94		37.50		39.06		40.63		42.19		43.75		46.88
MCX	06-07-2018	562.50		625.00		656.25		687.50		718.75		750.00	754.00	781.25		812.50		843.75		875.00		937.50
MCLEODRUSS	06-07-2018	131.25		137.50		140.63		143.75	145.85	146.88		150.00		153.13		156.25		159.38		162.50		168.75
MCDOWELL-N	06-07-2018	-1250.00		0.00		625.00	636.55	1250.00		1875.00		2500.00		3125.00		3750.00		4375.00		5000.00		6250.00
MEGASOFT	06-07-2018	7.03		7.81		8.20		8.59	8.80	8.98		9.38		9.77		10.16		10.55		10.94		11.72
MENONBE	06-07-2018	81.25		87.50		90.63		93.75	96.40	96.88		100.00		103.13		106.25		109.38		112.50		118.75
MEGH	06-07-2018	68.75		75.00		78.13	80.45	81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
MEP	06-07-2018	56.25		62.50	64.45	65.63		68.75		71.88		75.00		78.13		81.25		84.38		87.50		93.75
METALFORGE	06-07-2018	9.38		12.50	13.90	14.06		15.63		17.19		18.75		20.31		21.88		23.44		25.00		28.13
MERCATOR	06-07-2018	17.19		18.75		19.53		20.31		21.09	21.85	21.88		22.66		23.44		24.22		25.00		26.56
MELSTAR	06-07-2018	2.73	2.75	3.13		3.32		3.52		3.71		3.91		4.10		4.30		4.49		4.69		5.08
MFSL	06-07-2018	343.75		375.00		390.63		406.25	417.00	421.88		437.50		453.13		468.75		484.38		500.00		531.25
MERCK	06-07-2018	1562.50		1875.00		2031.25		2187.50	2301.25	2343.75		2500.00		2656.25		2812.50		2968.75		3125.00		3437.50
MGL	06-07-2018	718.75		750.00		765.63		781.25		796.88	809.00	812.50		828.13		843.75		859.38		875.00		906.25
METKORE	06-07-2018	1.17		1.56		1.76	1.85	1.95		2.15		2.34		2.54		2.73		2.93		3.13		3.52
MIDHANI	06-07-2018	112.50		125.00	126.05	131.25		137.50		143.75		150.00		156.25		162.50		168.75		175.00		187.50
MIDCAP50	06-07-2018	4531.25		4687.50		4765.63		4843.75	4877.85	4921.88		5000.00		5078.13		5156.25		5234.38		5312.50		5468.75
MHRIL	06-07-2018	265.63		281.25		289.06		296.88		304.69	309.95	312.50		320.31		328.13		335.94		343.75		359.38
MINDACORP	06-07-2018	137.50		150.00		156.25	159.80	162.50		168.75		175.00		181.25		187.50		193.75		200.00		212.50
MINDTECK	06-07-2018	40.63		43.75	44.55	45.31		46.88		48.44		50.00		51.56		53.13		54.69		56.25		59.38
MIC	06-07-2018	1.95		2.34		2.54		2.73		2.93		3.13		3.32	3.50	3.52		3.71		3.91		4.30
MINDAIND	06-07-2018	1062.50		1125.00		1156.25		1187.50		1218.75		1250.00	1250.85	1281.25		1312.50		1343.75		1375.00		1437.50
MINDTREE	06-07-2018	906.25		937.50		953.13		968.75		984.38	993.45	1000.00		1015.63		1031.25		1046.88		1062.50		1093.75
MIRZAINT	06-07-2018	62.50		75.00		81.25		87.50		93.75	97.20	100.00		106.25		112.50		118.75		125.00		137.50
MODIRUBBER	06-07-2018	57.81		59.38		60.16		60.94		61.72		62.50		63.28		64.06		64.84		65.63	66.55	67.19
MMFL	06-07-2018	875.00		1000.00		1062.50		1125.00		1187.50		1250.00		1312.50	1319.95	1375.00		1437.50		1500.00		1625.00
MMTC	06-07-2018	28.13		31.25		32.81	33.90	34.38		35.94		37.50		39.06		40.63		42.19		43.75		46.88
MOHOTAIND	06-07-2018	75.00		100.00	101.90	112.50		125.00		137.50		150.00		162.50		175.00		187.50		200.00		225.00
MOHOTAMILL	22-12-2017	281.25		312.50		328.13		343.75		359.38		375.00		390.63		406.25	416.75	421.88		437.50		468.75
MOHITIND	06-07-2018	7.81		9.38		10.16		10.94		11.72	11.85	12.50		13.28		14.06		14.84		15.63		17.19
MIRCELECTR	06-07-2018	6.25		12.50		15.63		18.75		21.88		25.00		28.13	28.95	31.25		34.38		37.50		43.75
MOLDTECH	06-07-2018	35.94		37.50		38.28		39.06		39.84		40.63	41.10	41.41		42.19		42.97		43.75		45.31
MOLDTKPAC	06-07-2018	265.63		281.25		289.06		296.88		304.69		312.50	315.05	320.31		328.13		335.94		343.75		359.38
MOIL	06-07-2018	168.75	173.65	175.00		178.13		181.25		184.38		187.50		190.63		193.75		196.88		200.00		206.25
MONTECARLO	06-07-2018	312.50		375.00		406.25	413.75	437.50		468.75		500.00		531.25		562.50		593.75		625.00		687.50
MORARJEE	06-07-2018	21.88		25.00		26.56		28.13	28.55	29.69		31.25		32.81		34.38		35.94		37.50		40.63
MONSANTO	06-07-2018	2695.31		2734.38		2753.91		2773.44		2792.97		2812.50		2832.03		2851.56	2866.25	2871.09		2890.63		2929.69
MONNETISPA	06-07-2018	3.13		6.25		7.81		9.38	10.70	10.94		12.50		14.06		15.63		17.19		18.75		21.88
MOREPENLAB	06-07-2018	15.63		18.75		20.31		21.88		23.44		25.00		26.56		28.13	28.20	29.69		31.25		34.38
MOTILALOFS	06-07-2018	687.50		750.00		781.25		812.50		843.75		875.00	882.95	906.25		937.50		968.75		1000.00		1062.50
MOSERBAER	06-07-2018	2.15		2.34		2.44	2.45	2.54		2.64		2.73		2.83		2.93		3.03		3.13		3.32
MOTHERSUMI	06-07-2018	265.63		281.25		289.06		296.88	298.00	304.69		312.50		320.31		328.13		335.94		343.75		359.38
MOTOGENFIN	06-07-2018	35.94		37.50		38.28		39.06		39.84		40.63		41.41	41.95	42.19		42.97		43.75		45.31
MPSLTD	06-07-2018	468.75		500.00		515.63		531.25	535.45	546.88		562.50		578.13		593.75		609.38		625.00		656.25
MPHASIS	06-07-2018	968.75		1000.00		1015.63		1031.25		1046.88		1062.50		1078.13		1093.75	1109.35	1109.38		1125.00		1156.25
MSPL	06-07-2018	10.94		12.50	12.80	13.28		14.06		14.84		15.63		16.41		17.19		17.97		18.75		20.31
MRO-TEK	06-07-2018	12.50		25.00		31.25		37.50		43.75	46.35	50.00		56.25		62.50		68.75		75.00		87.50
MRF	06-07-2018	70312.50		71875.00		72656.25		73437.50		74218.75		75000.00	75097.15	75781.25		76562.50		77343.75		78125.00		79687.50
MTEDUCARE	06-07-2018	43.75		50.00		53.13	54.70	56.25		59.38		62.50		65.63		68.75		71.88		75.00		81.25
MRPL	06-07-2018	68.75		75.00		78.13	78.35	81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
MUKANDENGG	06-07-2018	21.88		25.00		26.56	26.85	28.13		29.69		31.25		32.81		34.38		35.94		37.50		40.63
MUKANDLTD	06-07-2018	43.75		50.00		53.13		56.25	56.95	59.38		62.50		65.63		68.75		71.88		75.00		81.25
MTNL	06-07-2018	14.84		15.63	15.95	16.02		16.41		16.80		17.19		17.58		17.97		18.36		18.75		19.53
MUKTAARTS	06-07-2018	31.25		37.50		40.63	41.25	43.75		46.88		50.00		53.13		56.25		59.38		62.50		68.75
MUTHOOTCAP	06-07-2018	812.50		875.00		906.25		937.50		968.75		1000.00	1015.20	1031.25		1062.50		1093.75		1125.00		1187.50
MUNJALAU	06-07-2018	53.13		56.25		57.81		59.38		60.94	62.00	62.50		64.06		65.63		67.19		68.75		71.88
MUTHOOTFIN	06-07-2018	328.13		343.75		351.56		359.38		367.19		375.00		382.81		390.63		398.44	404.55	406.25		421.88
MVL	06-07-2018	0.22		0.24		0.26		0.27		0.28		0.29	0.30	0.31		0.32		0.33		0.34		0.37
NACLIND	06-07-2018	21.88		25.00		26.56		28.13	28.20	29.69		31.25		32.81		34.38		35.94		37.50		40.63
MURUDCERA	06-07-2018	28.13		31.25		32.81		34.38	34.45	35.94		37.50		39.06		40.63		42.19		43.75		46.88
NAGAAGRI	28-09-2017	18.75		25.00		28.13		31.25		34.38		37.50		40.63	43.45	43.75		46.88		50.00		56.25
MUNJALSHOW	06-07-2018	171.88		187.50		195.31		203.13		210.94		218.75	225.45	226.56		234.38		242.19		250.00		265.63
N100	06-07-2018	539.06		546.88		550.78		554.69		558.59		562.50	564.86	566.41		570.31		574.22		578.13		585.94
NAGAFERT	06-07-2018	11.72		12.50		12.89		13.28		13.67		14.06		14.45		14.84		15.23		15.63		16.41
NAGAROIL	06-07-2018	1.17		1.56	1.65	1.76		1.95		2.15		2.34		2.54		2.73		2.93		3.13		3.52
NAGREEKCAP	06-07-2018	18.75		25.00		28.13		31.25	31.85	34.38		37.50		40.63		43.75		46.88		50.00		56.25
NAGREEKEXP	06-07-2018	15.63		18.75		20.31		21.88		23.44		25.00	25.15	26.56		28.13		29.69		31.25		34.38
NAHARCAP	06-07-2018	87.50		100.00		106.25	110.10	112.50		118.75		125.00		131.25		137.50		143.75		150.00		162.50
NAHARPOLY	06-07-2018	31.25		37.50		40.63	43.15	43.75		46.88		50.00		53.13		56.25		59.38		62.50		68.75
NAHARINDUS	06-07-2018	59.38		62.50	63.05	64.06		65.63		67.19		68.75		70.31		71.88		73.44		75.00		78.13
NAHARSPING	06-07-2018	68.75		75.00		78.13		81.25		84.38	86.25	87.50		90.63		93.75		96.88		100.00		106.25
NATHBIOGEN	06-07-2018	343.75		375.00		390.63		406.25		421.88		437.50		453.13	453.25	468.75		484.38		500.00		531.25
NAUKRI	06-07-2018	1062.50		1125.00		1156.25		1187.50	1216.90	1218.75		1250.00		1281.25		1312.50		1343.75		1375.00		1437.50
NATCOPHARM	06-07-2018	718.75		750.00		765.63		781.25		796.88	800.00	812.50		828.13		843.75		859.38		875.00		906.25
NATIONALUM	06-07-2018	43.75		50.00		53.13		56.25		59.38	60.75	62.50		65.63		68.75		71.88		75.00		81.25
NAVKARCORP	06-07-2018	112.50		125.00	125.70	131.25		137.50		143.75		150.00		156.25		162.50		168.75		175.00		187.50
NATNLSTEEL	06-07-2018	6.25	11.30	12.50		15.63		18.75		21.88		25.00		28.13		31.25		34.38		37.50		43.75
NAVNETEDUL	06-07-2018	115.63		118.75		120.31		121.88		123.44		125.00		126.56	127.50	128.13		129.69		131.25		134.38
NAVINFLUOR	06-07-2018	531.25		562.50		578.13		593.75		609.38		625.00		640.63	640.85	656.25		671.88		687.50		718.75
NBIFIN	06-07-2018	1125.00		1250.00		1312.50		1375.00	1430.00	1437.50		1500.00		1562.50		1625.00		1687.50		1750.00		1875.00
NBCC	06-07-2018	37.50		50.00		56.25		62.50	67.85	68.75		75.00		81.25		87.50		93.75		100.00		112.50
NDGL	06-07-2018	875.00		1000.00		1062.50		1125.00		1187.50		1250.00	1257.15	1312.50		1375.00		1437.50		1500.00		1625.00
NCC	06-07-2018	62.50		75.00		81.25		87.50		93.75	96.25	100.00		106.25		112.50		118.75		125.00		137.50
NDL	06-07-2018	62.50		75.00	77.30	81.25		87.50		93.75		100.00		106.25		112.50		118.75		125.00		137.50
NBVENTURES	06-07-2018	112.50	124.70	125.00		131.25		137.50		143.75		150.00		156.25		162.50		168.75		175.00		187.50
NCLIND	06-07-2018	125.00		150.00	151.15	162.50		175.00		187.50		200.00		212.50		225.00		237.50		250.00		275.00
NECCLTD	06-07-2018	10.94		12.50	12.85	13.28		14.06		14.84		15.63		16.41		17.19		17.97		18.75		20.31
NDTV	06-07-2018	31.25		37.50		40.63	41.25	43.75		46.88		50.00		53.13		56.25		59.38		62.50		68.75
NELCAST	06-07-2018	68.75		75.00		78.13	78.55	81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
NECLIFE	06-07-2018	15.63		18.75		20.31	21.45	21.88		23.44		25.00		26.56		28.13		29.69		31.25		34.38
NESCO	06-07-2018	484.38		500.00		507.81	515.60	515.63		523.44		531.25		539.06		546.88		554.69		562.50		578.13
NESTLEIND	06-07-2018	9062.50		9375.00		9531.25		9687.50		9843.75	9943.05	10000.00		10156.25		10312.50		10468.75		10625.00		10937.50
NEWGEN	06-07-2018	226.56		234.38		238.28		242.19	243.55	246.09		250.00		253.91		257.81		261.72		265.63		273.44
NELCO	06-07-2018	203.13		218.75		226.56		234.38		242.19		250.00	255.60	257.81		265.63		273.44		281.25		296.88
NETWORK18	06-07-2018	39.06		40.63		41.41		42.19		42.97	43.45	43.75		44.53		45.31		46.09		46.88		48.44
NH	06-07-2018	187.50		200.00		206.25		212.50		218.75		225.00		231.25		237.50	241.70	243.75		250.00		262.50
NEXTMEDIA	06-07-2018	7.81		9.38		10.16		10.94		11.72		12.50		13.28	13.90	14.06		14.84		15.63		17.19
NIACL	06-07-2018	125.00		250.00	308.85	312.50		375.00		437.50		500.00		562.50		625.00		687.50		750.00		875.00
NFL	06-07-2018	40.63		43.75		45.31	45.35	46.88		48.44		50.00		51.56		53.13		54.69		56.25		59.38
NIFTY100EQUALWEIGHT	06-07-2018	12812.50		13125.00		13281.25	13372.15	13437.50		13593.75		13750.00		13906.25		14062.50		14218.75		14375.00		14687.50
NHPC	06-07-2018	20.31		21.88		22.66	23.35	23.44		24.22		25.00		25.78		26.56		27.34		28.13		29.69
NIBL	06-07-2018	14.06		15.63		16.41		17.19		17.97		18.75		19.53		20.31	20.55	21.09		21.88		23.44
NEULANDLAB	06-07-2018	593.75	623.60	625.00		640.63		656.25		671.88		687.50		703.13		718.75		734.38		750.00		781.25
NIFTY200	06-07-2018	5390.63		5468.75		5507.81		5546.88		5585.94		5625.00		5664.06		5703.13	5734.75	5742.19		5781.25		5859.38
NIFTY500SHARIAH	06-07-2018	2851.56		2890.63		2910.16		2929.69		2949.22		2968.75	2984.14	2988.28		3007.81		3027.34		3046.88		3085.94
NIFTY50DIVPOINT	06-07-2018	-12.50		0.00		6.25		12.50		18.75		25.00		31.25		37.50		43.75		50.00	51.54	62.50
NIFTY50SHARIAH	06-07-2018	2343.75		2375.00		2390.63		2406.25		2421.88		2437.50	2440.17	2453.13		2468.75		2484.38		2500.00		2531.25
NIFTY50VALUE20	06-07-2018	4726.56		4765.63		4785.16		4804.69		4824.22	4835.70	4843.75		4863.28		4882.81		4902.34		4921.88		4960.94
NIFTYAUTO	06-07-2018	10468.75		10625.00		10703.13		10781.25		10859.38		10937.50		11015.63	11067.85	11093.75		11171.88		11250.00		11406.25
NIFTYALPHA50	06-07-2018	10625.00		11250.00		11562.50		11875.00		12187.50		12500.00		12812.50		13125.00	13163.75	13437.50		13750.00		14375.00
NIFTYCOMMODITIES	06-07-2018	3359.38		3437.50	3462.80	3476.56		3515.63		3554.69		3593.75		3632.81		3671.88		3710.94		3750.00		3828.13
NIFTYCONSUMPTION	06-07-2018	4765.63		4843.75		4882.81		4921.88		4960.94		5000.00		5039.06		5078.13	5107.85	5117.19		5156.25		5234.38
NIFTYCPSE	06-07-2018	2062.50		2125.00		2156.25		2187.50		2218.75	2227.05	2250.00		2281.25		2312.50		2343.75		2375.00		2437.50
NIFTYDIVOPPS50	06-07-2018	2539.06		2578.13		2597.66	2609.15	2617.19		2636.72		2656.25		2675.78		2695.31		2714.84		2734.38		2773.44
NIFTYEES	06-07-2018	10625.00		11250.00		11562.50		11875.00		12187.50	12348.00	12500.00		12812.50		13125.00		13437.50		13750.00		14375.00
NIFTYENERGY	06-07-2018	12812.50		13125.00		13281.25	13283.80	13437.50		13593.75		13750.00		13906.25		14062.50		14218.75		14375.00		14687.50
NIFTYFINSERVICE	06-07-2018	10468.75		10625.00		10703.13		10781.25		10859.38		10937.50		11015.63	11024.00	11093.75		11171.88		11250.00		11406.25
NIFTYFMGC	06-07-2018	27734.38		28125.00		28320.31		28515.63		28710.94		28906.25		29101.56		29296.88	29344.65	29492.19		29687.50		30078.13
NIFTYGROWSECT15	06-07-2018	6406.25		6562.50		6640.63		6718.75		6796.88		6875.00		6953.13	6961.05	7031.25		7109.38		7187.50		7343.75
NIFTYHIGHBETA50	06-07-2018	1687.50		1750.00		1781.25		1812.50	1819.20	1843.75		1875.00		1906.25		1937.50		1968.75		2000.00		2062.50
NIFTYINFRA	06-07-2018	2656.25		2812.50		2890.63		2968.75		3046.88	3059.60	3125.00		3203.13		3281.25		3359.38		3437.50		3593.75
NIFTYJUNIOR	06-07-2018	25781.25		26562.50		26953.13		27343.75		27734.38		28125.00	28148.05	28515.63		28906.25		29296.88		29687.50		30468.75
NIFTYLIQ15	06-07-2018	3828.13		3906.25		3945.31		3984.38		4023.44	4046.45	4062.50		4101.56		4140.63		4179.69		4218.75		4296.88
NIFTYLOWVOL50	06-07-2018	9609.38		9687.50		9726.56		9765.63		9804.69	9836.33	9843.75		9882.81		9921.88		9960.94		10000.00		10078.13
NIFTYMEDIA	06-07-2018	2890.63		2968.75	2997.40	3007.81		3046.88		3085.94		3125.00		3164.06		3203.13		3242.19		3281.25		3359.38
NIFTYMETAL	06-07-2018	2968.75		3125.00		3203.13		3281.25	3322.05	3359.38		3437.50		3515.63		3593.75		3671.88		3750.00		3906.25
NIFTYMIDCAPLIQ15	06-07-2018	3828.13		3906.25		3945.31		3984.38	3993.25	4023.44		4062.50		4101.56		4140.63		4179.69		4218.75		4296.88
NIFTYMNC	06-07-2018	13906.25		14062.50		14140.63		14218.75		14296.88		14375.00	14452.90	14453.13		14531.25		14609.38		14687.50		14843.75
NIFTYPHARMA	06-07-2018	7812.50		8125.00		8281.25		8437.50		8593.75		8750.00		8906.25		9062.50	9189.90	9218.75		9375.00		9687.50
NIFTYPSE	06-07-2018	3281.25		3437.50	3488.00	3515.63		3593.75		3671.88		3750.00		3828.13		3906.25		3984.38		4062.50		4218.75
NIFTYPSUBANK	06-07-2018	2734.38	2772.25	2812.50		2851.56		2890.63		2929.69		2968.75		3007.81		3046.88		3085.94		3125.00		3203.13
NIFTYPVTBANK	06-07-2018	14531.25		14687.50		14765.63		14843.75		14921.88		15000.00	15056.65	15078.13		15156.25		15234.38		15312.50		15468.75
NIFTYQUALITY30	06-07-2018	2539.06		2578.13		2597.66		2617.19		2636.72		2656.25	2663.85	2675.78		2695.31		2714.84		2734.38		2773.44
NIFTYREALTY	06-07-2018	257.81		265.63	267.30	269.53		273.44		277.34		281.25		285.16		289.06		292.97		296.88		304.69
NIFTYSERVSECTOR	06-07-2018	13906.25		14062.50		14140.63		14218.75		14296.88		14375.00		14453.13		14531.25	14606.25	14609.38		14687.50		14843.75
NIFTYSHARIAH25	06-07-2018	4023.44		4062.50		4082.03		4101.56		4121.09		4140.63		4160.16		4179.69		4199.22	4211.16	4218.75		4257.81
NIFTYBEES	06-07-2018	812.50		875.00		906.25		937.50		968.75		1000.00		1031.25		1062.50		1093.75	1123.02	1125.00		1187.50
NILAINFRA	06-07-2018	10.94		12.50	12.70	13.28		14.06		14.84		15.63		16.41		17.19		17.97		18.75		20.31
NIITLTD	06-07-2018	81.25		87.50		90.63	91.75	93.75		96.88		100.00		103.13		106.25		109.38		112.50		118.75
NILKAMAL	06-07-2018	1437.50		1500.00		1531.25		1562.50		1593.75		1625.00	1640.90	1656.25		1687.50		1718.75		1750.00		1812.50
NIITTECH	06-07-2018	968.75		1000.00		1015.63		1031.25		1046.88		1062.50	1072.20	1078.13		1093.75		1109.38		1125.00		1156.25
NIPPOBATRY	06-07-2018	656.25		687.50		703.13		718.75		734.38	748.05	750.00		765.63		781.25		796.88		812.50		843.75
NITESHEST	06-07-2018	5.47		6.25		6.64	6.80	7.03		7.42		7.81		8.20		8.59		8.98		9.38		10.16
NITINFIRE	06-07-2018	2.73	2.90	3.13		3.32		3.52		3.71		3.91		4.10		4.30		4.49		4.69		5.08
NITCO	06-07-2018	37.50		50.00		56.25		62.50	64.90	68.75		75.00		81.25		87.50		93.75		100.00		112.50
NLCINDIA	06-07-2018	56.25		62.50		65.63		68.75		71.88		75.00	75.20	78.13		81.25		84.38		87.50		93.75
NKIND	06-07-2018	34.38		37.50		39.06		40.63		42.19		43.75	44.95	45.31		46.88		48.44		50.00		53.13
NOESISIND	02-07-2018			0.00
NITINSPIN	06-07-2018	78.13		81.25		82.81		84.38	85.55	85.94		87.50		89.06		90.63		92.19		93.75		96.88
NMDC	06-07-2018	93.75		100.00		103.13	103.20	106.25		109.38		112.50		115.63		118.75		121.88		125.00		131.25
NRAIL	06-07-2018	281.25		312.50		328.13		343.75		359.38		375.00	387.75	390.63		406.25		421.88		437.50		468.75
NOIDATOLL	06-07-2018	8.98		9.38		9.57		9.77		9.96		10.16	10.35	10.35		10.55		10.74		10.94		11.33
NSE100	06-07-2018	10468.75		10625.00		10703.13		10781.25		10859.38		10937.50		11015.63	11037.20	11093.75		11171.88		11250.00		11406.25
NSE500	06-07-2018	8984.38		9062.50		9101.56		9140.63		9179.69	9194.50	9218.75		9257.81		9296.88		9335.94		9375.00		9453.13
NSEDEFTY	05-07-2018	5234.38		5312.50		5351.56		5390.63	5401.85	5429.69		5468.75		5507.81		5546.88		5585.94		5625.00		5703.13
NORBTEAEXP	06-07-2018	5.47		6.25		6.64		7.03		7.42		7.81		8.20		8.59	8.80	8.98		9.38		10.16
NOCIL	06-07-2018	137.50		150.00		156.25		162.50	167.50	168.75		175.00		181.25		187.50		193.75		200.00		212.50
NSENIFTY	06-07-2018	10156.25		10312.50		10390.63		10468.75		10546.88		10625.00		10703.13	10772.65	10781.25		10859.38		10937.50		11093.75
NSEIT	06-07-2018	12812.50		13125.00		13281.25		13437.50		13593.75		13750.00		13906.25	14015.90	14062.50		14218.75		14375.00		14687.50
NTL	06-07-2018	1.76		1.95		2.05		2.15		2.25		2.34	2.35	2.44		2.54		2.64		2.73		2.93
NRBBEARING	06-07-2018	137.50		150.00		156.25		162.50		168.75	172.65	175.00		181.25		187.50		193.75		200.00		212.50
NSIL	06-07-2018	1062.50		1125.00		1156.25		1187.50	1199.05	1218.75		1250.00		1281.25		1312.50		1343.75		1375.00		1437.50
NTPC	06-07-2018	143.75		150.00	150.15	153.13		156.25		159.38		162.50		165.63		168.75		171.88		175.00		181.25
NUTEK	06-07-2018	0.49		0.59		0.63		0.68	0.70	0.73		0.78		0.83		0.88		0.93		0.98		1.07
OCCL	06-07-2018	812.50		875.00		906.25		937.50		968.75	979.80	1000.00		1031.25		1062.50		1093.75		1125.00		1187.50
NUCLEUS	06-07-2018	328.13		343.75		351.56		359.38		367.19	372.30	375.00		382.81		390.63		398.44		406.25		421.88
OBEROIRLTY	06-07-2018	406.25		437.50		453.13	460.00	468.75		484.38		500.00		515.63		531.25		546.88		562.50		593.75
OFSS	06-07-2018	3593.75		3750.00	3779.25	3828.13		3906.25		3984.38		4062.50		4140.63		4218.75		4296.88		4375.00		4531.25
OIL	06-07-2018	162.50		175.00		181.25		187.50		193.75		200.00	205.55	206.25		212.50		218.75		225.00		237.50
OCL	06-07-2018	875.00		1000.00		1062.50	1118.60	1125.00		1187.50		1250.00		1312.50		1375.00		1437.50		1500.00		1625.00
OISL	06-07-2018	1.95	2.25	2.34		2.54		2.73		2.93		3.13		3.32		3.52		3.71		3.91		4.30
OMAXE	06-07-2018	209.38		212.50		214.06		215.63		217.19		218.75	220.10	220.31		221.88		223.44		225.00		228.13
OMAXAUTO	06-07-2018	75.00		100.00		112.50		125.00		137.50		150.00	162.00	162.50		175.00		187.50		200.00		225.00
OILCOUNTUB	06-07-2018	14.06		15.63		16.41		17.19	17.20	17.97		18.75		19.53		20.31		21.09		21.88		23.44
OMKARCHEM	06-07-2018	14.06		15.63	16.15	16.41		17.19		17.97		18.75		19.53		20.31		21.09		21.88		23.44
OMMETALS	06-07-2018	28.13		31.25		32.81		34.38		35.94		37.50	38.45	39.06		40.63		42.19		43.75		46.88
ONELIFECAP	06-07-2018	14.06		15.63	16.40	16.41		17.19		17.97		18.75		19.53		20.31		21.09		21.88		23.44
OPTIEMUS	06-07-2018	234.38		250.00		257.81		265.63	271.00	273.44		281.25		289.06		296.88		304.69		312.50		328.13
ONMOBILE	06-07-2018	28.13		31.25		32.81		34.38		35.94		37.50		39.06		40.63	41.10	42.19		43.75		46.88
ORBTEXP	06-07-2018	87.50		100.00		106.25		112.50		118.75		125.00		131.25		137.50	138.35	143.75		150.00		162.50
ORICONENT	06-07-2018	34.38		37.50	38.90	39.06		40.63		42.19		43.75		45.31		46.88		48.44		50.00		53.13
OPTOCIRCUI	06-07-2018	7.81		9.38		10.16		10.94		11.72		12.50	13.05	13.28		14.06		14.84		15.63		17.19
ONGC	06-07-2018	143.75		150.00		153.13	155.45	156.25		159.38		162.50		165.63		168.75		171.88		175.00		181.25
ONWARDTEC	06-07-2018	56.25		62.50		65.63		68.75	69.95	71.88		75.00		78.13		81.25		84.38		87.50		93.75
ORIENTALTL	06-07-2018	7.81		9.38		10.16		10.94		11.72	11.75	12.50		13.28		14.06		14.84		15.63		17.19
ORIENTBELL	06-07-2018	234.38		250.00		257.81		265.63		273.44	276.35	281.25		289.06		296.88		304.69		312.50		328.13
ORIENTELEC	06-07-2018	106.25		112.50		115.63		118.75	120.90	121.88		125.00		128.13		131.25		134.38		137.50		143.75
ORIENTABRA	06-07-2018	28.13	29.00	31.25		32.81		34.38		35.94		37.50		39.06		40.63		42.19		43.75		46.88
ORIENTCEM	06-07-2018	87.50		100.00		106.25		112.50	115.50	118.75		125.00		131.25		137.50		143.75		150.00		162.50
ORIENTLTD	06-07-2018	281.25		312.50		328.13		343.75		359.38	367.15	375.00		390.63		406.25		421.88		437.50		468.75
ORIENTBANK	06-07-2018	56.25		62.50		65.63		68.75		71.88	74.85	75.00		78.13		81.25		84.38		87.50		93.75
ORIENTREF	06-07-2018	137.50		150.00		156.25		162.50		168.75		175.00	177.25	181.25		187.50		193.75		200.00		212.50
ORTEL	06-07-2018	3.13		6.25		7.81		9.38		10.94	11.00	12.50		14.06		15.63		17.19		18.75		21.88
ORIENTHOT	06-07-2018	40.63		43.75		45.31	45.60	46.88		48.44		50.00		51.56		53.13		54.69		56.25		59.38
OSWALAGRO	06-07-2018	8.59		9.38		9.77		10.16	10.45	10.55		10.94		11.33		11.72		12.11		12.50		13.28
ORISSAMINE	06-07-2018	875.00		1000.00		1062.50	1106.85	1125.00		1187.50		1250.00		1312.50		1375.00		1437.50		1500.00		1625.00
ORTINLABSS	06-07-2018	10.94		12.50		13.28		14.06		14.84		15.63	16.05	16.41		17.19		17.97		18.75		20.31
PAISALO	06-07-2018	292.97		296.88		298.83	299.25	300.78		302.73		304.69		306.64		308.59		310.55		312.50		316.41
ORIENTPPR	06-07-2018	21.88		25.00		26.56		28.13		29.69	29.70	31.25		32.81		34.38		35.94		37.50		40.63
PALASHSECU	06-07-2018	40.63		43.75	44.15	45.31		46.88		48.44		50.00		51.56		53.13		54.69		56.25		59.38
PALREDTEC	06-07-2018	43.75	46.40	50.00		53.13		56.25		59.38		62.50		65.63		68.75		71.88		75.00		81.25
PAGEIND	06-07-2018	20312.50		21875.00		22656.25		23437.50		24218.75		25000.00		25781.25		26562.50		27343.75		28125.00	28439.45	29687.50
PAEL	06-07-2018	1.95		2.34		2.54		2.73		2.93		3.13		3.32	3.50	3.52		3.71		3.91		4.30
PANAMAPET	06-07-2018	137.50		150.00	153.05	156.25		162.50		168.75		175.00		181.25		187.50		193.75		200.00		212.50
PARABDRUGS	06-07-2018	3.52	3.90	3.91		4.10		4.30		4.49		4.69		4.88		5.08		5.27		5.47		5.86
PANORAMUNI	06-07-2018	2.34		3.13	3.25	3.52		3.91		4.30		4.69		5.08		5.47		5.86		6.25		7.03
PARAGMILK	06-07-2018	218.75		250.00		265.63		281.25		296.88	310.40	312.50		328.13		343.75		359.38		375.00		406.25
PANACEABIO	06-07-2018	203.13		218.75		226.56	227.70	234.38		242.19		250.00		257.81		265.63		273.44		281.25		296.88
PAPERPROD	06-07-2018	265.63	270.10	281.25		289.06		296.88		304.69		312.50		320.31		328.13		335.94		343.75		359.38
PARACABLES	06-07-2018	10.94		12.50		13.28	13.90	14.06		14.84		15.63		16.41		17.19		17.97		18.75		20.31
PARSVNATH	06-07-2018	10.16		10.94	11.05	11.33		11.72		12.11		12.50		12.89		13.28		13.67		14.06		14.84
PATELENG	06-07-2018	31.25		37.50		40.63	41.75	43.75		46.88		50.00		53.13		56.25		59.38		62.50		68.75
PATINTLOG	06-07-2018	46.88		50.00	51.30	51.56		53.13		54.69		56.25		57.81		59.38		60.94		62.50		65.63
PCJEWELLER	06-07-2018	75.00		100.00		112.50		125.00	128.85	137.50		150.00		162.50		175.00		187.50		200.00		225.00
PDMJEPAPER	06-07-2018	20.31		21.88		22.66		23.44		24.22		25.00		25.78		26.56	26.95	27.34		28.13		29.69
PDSMFL	06-07-2018	234.38		250.00	257.50	257.81		265.63		273.44		281.25		289.06		296.88		304.69		312.50		328.13
PBAINFRA	06-07-2018	5.47		6.25		6.64	6.85	7.03		7.42		7.81		8.20		8.59		8.98		9.38		10.16
PDPL	06-07-2018	4.69		6.25		7.03		7.81	8.55	8.59		9.38		10.16		10.94		11.72		12.50		14.06
PATSPINLTD	06-07-2018	7.81		9.38		10.16		10.94		11.72	12.45	12.50		13.28		14.06		14.84		15.63		17.19
PEL	06-07-2018	2265.63		2343.75		2382.81		2421.88		2460.94	2476.35	2500.00		2539.06		2578.13		2617.19		2656.25		2734.38
PENPEBS	06-07-2018	56.25		62.50	64.00	65.63		68.75		71.88		75.00		78.13		81.25		84.38		87.50		93.75
PENIND	06-07-2018	40.63		43.75		45.31		46.88	48.00	48.44		50.00		51.56		53.13		54.69		56.25		59.38
PENINLAND	06-07-2018	9.38		12.50		14.06		15.63	15.95	17.19		18.75		20.31		21.88		23.44		25.00		28.13
PERSISTENT	06-07-2018	718.75		750.00		765.63		781.25		796.88		812.50		828.13	836.55	843.75		859.38		875.00		906.25
PEARLPOLY	06-07-2018	9.38		12.50		14.06	14.20	15.63		17.19		18.75		20.31		21.88		23.44		25.00		28.13
PFC	06-07-2018	56.25		62.50		65.63		68.75		71.88	74.20	75.00		78.13		81.25		84.38		87.50		93.75
PETRONET	06-07-2018	193.75		200.00		203.13		206.25		209.38		212.50		215.63	217.05	218.75		221.88		225.00		231.25
PETRONENGG	06-07-2018	12.50	23.60	25.00		31.25		37.50		43.75		50.00		56.25		62.50		68.75		75.00		87.50
PGEL	06-07-2018	156.25	186.80	187.50		203.13		218.75		234.38		250.00		265.63		281.25		296.88		312.50		343.75
PFS	06-07-2018	14.06		15.63	16.35	16.41		17.19		17.97		18.75		19.53		20.31		21.09		21.88		23.44
PFIZER	06-07-2018	2265.63		2343.75		2382.81		2421.88		2460.94		2500.00	2538.60	2539.06		2578.13		2617.19		2656.25		2734.38
PFOCUS	06-07-2018	68.75		75.00		78.13		81.25	81.50	84.38		87.50		90.63		93.75		96.88		100.00		106.25
PGIL	06-07-2018	106.25		112.50		115.63		118.75	120.30	121.88		125.00		128.13		131.25		134.38		137.50		143.75
PGHH	06-07-2018	9062.50		9375.00		9531.25		9687.50		9843.75	9954.90	10000.00		10156.25		10312.50		10468.75		10625.00		10937.50
PHOENIXLTD	06-07-2018	593.75		625.00		640.63	642.45	656.25		671.88		687.50		703.13		718.75		734.38		750.00		781.25
PILANIINVS	06-07-2018	2109.38		2187.50	2219.70	2226.56		2265.63		2304.69		2343.75		2382.81		2421.88		2460.94		2500.00		2578.13
PIIND	06-07-2018	718.75		750.00		765.63		781.25	795.35	796.88		812.50		828.13		843.75		859.38		875.00		906.25
PILITA	06-07-2018	8.59		9.38		9.77	10.00	10.16		10.55		10.94		11.33		11.72		12.11		12.50		13.28
PHILIPCARB	06-07-2018	171.88		187.50		195.31		203.13		210.94	213.45	218.75		226.56		234.38		242.19		250.00		265.63
PIONDIST	06-07-2018	156.25		187.50		203.13		218.75		234.38		250.00	258.90	265.63		281.25		296.88		312.50		343.75
PIRPHYTO	06-07-2018	28.13	30.65	31.25		32.81		34.38		35.94		37.50		39.06		40.63		42.19		43.75		46.88
PITTIENG	06-07-2018	68.75		75.00		78.13	79.85	81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
PIDILITIND	06-07-2018	937.50		1000.00		1031.25	1056.60	1062.50		1093.75		1125.00		1156.25		1187.50		1218.75		1250.00		1312.50
PKTEA	06-07-2018	125.00		150.00		162.50		175.00		187.50		200.00		212.50		225.00		237.50	242.55	250.00		275.00
PIONEEREMB	06-07-2018	23.44		25.00		25.78	25.85	26.56		27.34		28.13		28.91		29.69		30.47		31.25		32.81
PNBHOUSING	06-07-2018	937.50		1000.00		1031.25		1062.50		1093.75		1125.00		1156.25	1175.50	1187.50		1218.75		1250.00		1312.50
PLASTIBLEN	06-07-2018	162.50		175.00		181.25		187.50		193.75		200.00		206.25	209.50	212.50		218.75		225.00		237.50
PNCINFRA	06-07-2018	112.50		125.00		131.25		137.50	142.30	143.75		150.00		156.25		162.50		168.75		175.00		187.50
PNB	06-07-2018	68.75		75.00	76.95	78.13		81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
PODDARHOUS	06-07-2018	687.50		750.00	756.80	781.25		812.50		843.75		875.00		906.25		937.50		968.75		1000.00		1062.50
PNBGILTS	06-07-2018	26.56	27.20	28.13		28.91		29.69		30.47		31.25		32.03		32.81		33.59		34.38		35.94
PODDARMENT	06-07-2018	203.13		218.75		226.56		234.38	238.10	242.19		250.00		257.81		265.63		273.44		281.25		296.88
POKARNA	06-07-2018	137.50		150.00		156.25		162.50	163.25	168.75		175.00		181.25		187.50		193.75		200.00		212.50
PNC	06-07-2018	14.06		15.63	16.40	16.41		17.19		17.97		18.75		19.53		20.31		21.09		21.88		23.44
POCHIRAJU	06-07-2018	1.95		2.34		2.54		2.73		2.93		3.13	3.20	3.32		3.52		3.71		3.91		4.30
POLYMED	06-07-2018	125.00		150.00		162.50		175.00		187.50		200.00		212.50	220.80	225.00		237.50		250.00		275.00
POLARIS	06-07-2018	445.31		453.13		457.03		460.94		464.84		468.75	469.95	472.66		476.56		480.47		484.38		492.19
PONNIERODE	06-07-2018	87.50		100.00		106.25		112.50		118.75		125.00		131.25		137.50		143.75		150.00		162.50
POWERGRID	06-07-2018	162.50		175.00		181.25	181.80	187.50		193.75		200.00		206.25		212.50		218.75		225.00		237.50
POWERMECH	06-07-2018	843.75		875.00		890.63		906.25		921.88		937.50	953.10	953.13		968.75		984.38		1000.00		1031.25
PRABHAT	06-07-2018	112.50		125.00		131.25	135.10	137.50		143.75		150.00		156.25		162.50		168.75		175.00		187.50
POLYPLEX	06-07-2018	406.25		437.50	445.70	453.13		468.75		484.38		500.00		515.63		531.25		546.88		562.50		593.75
PRADIP	06-07-2018	0.88		0.98		1.03		1.07		1.12		1.17		1.22	1.25	1.27		1.32		1.37		1.46
PPAP	06-07-2018	468.75		500.00		515.63		531.25		546.88		562.50	568.25	578.13		593.75		609.38		625.00		656.25
PRAENG	06-07-2018	4.69		6.25		7.03		7.81		8.59	8.85	9.38		10.16		10.94		11.72		12.50		14.06
PRAKASHCON	06-07-2018	5.08		5.47		5.66	5.80	5.86		6.05		6.25		6.45		6.64		6.84		7.03		7.42
PRAKASHSTL	02-07-2018	0.02		0.05		0.06		0.07		0.09		0.10	0.10	0.11		0.12		0.13		0.15		0.17
PRAXIS	06-07-2018	156.25	174.55	187.50		203.13		218.75		234.38		250.00		265.63		281.25		296.88		312.50		343.75
PRECAM	06-07-2018	81.25	86.65	87.50		90.63		93.75		96.88		100.00		103.13		106.25		109.38		112.50		118.75
PRAJIND	06-07-2018	68.75	74.05	75.00		78.13		81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
PRATIBHA	06-07-2018	1.95		2.34		2.54		2.73	2.75	2.93		3.13		3.32		3.52		3.71		3.91		4.30
PRECOT	06-07-2018	40.63	43.60	43.75		45.31		46.88		48.44		50.00		51.56		53.13		54.69		56.25		59.38
PREMEXPLN	06-07-2018	218.75		250.00	251.55	265.63		281.25		296.88		312.50		328.13		343.75		359.38		375.00		406.25
PRAKASH	06-07-2018	137.50		150.00		156.25	156.90	162.50		168.75		175.00		181.25		187.50		193.75		200.00		212.50
PREMIERPOL	06-07-2018	6.25		12.50		15.63		18.75		21.88		25.00		28.13	29.25	31.25		34.38		37.50		43.75
PRESSMN	06-07-2018	40.63		43.75	44.25	45.31		46.88		48.44		50.00		51.56		53.13		54.69		56.25		59.38
PRICOLLTD	06-07-2018	56.25		62.50		65.63	65.90	68.75		71.88		75.00		78.13		81.25		84.38		87.50		93.75
PRESTIGE	06-07-2018	203.13		218.75		226.56		234.38		242.19		250.00		257.81		265.63		273.44	275.60	281.25		296.88
PREMIER	06-07-2018	10.94		12.50		13.28		14.06		14.84	15.40	15.63		16.41		17.19		17.97		18.75		20.31
PRECWIRE	06-07-2018	234.38	245.70	250.00		257.81		265.63		273.44		281.25		289.06		296.88		304.69		312.50		328.13
PRSMJOHNSN	06-07-2018	93.75		100.00	101.80	103.13		106.25		109.38		112.50		115.63		118.75		121.88		125.00		131.25
PROZONINTU	06-07-2018	31.25		37.50	37.75	40.63		43.75		46.88		50.00		53.13		56.25		59.38		62.50		68.75
PROVOGE	06-07-2018	3.52	3.70	3.91		4.10		4.30		4.49		4.69		4.88		5.08		5.27		5.47		5.86
PSPPROJECT	06-07-2018	453.13		468.75		476.56	479.30	484.38		492.19		500.00		507.81		515.63		523.44		531.25		546.88
PRIMESECU	06-07-2018	28.13		31.25		32.81		34.38		35.94		37.50	37.95	39.06		40.63		42.19		43.75		46.88
PSB	06-07-2018	26.56		28.13		28.91	29.10	29.69		30.47		31.25		32.03		32.81		33.59		34.38		35.94
PSUBNKBEES	06-07-2018	265.63		281.25		289.06		296.88		304.69		312.50	314.21	320.31		328.13		335.94		343.75		359.38
PSL	06-07-2018	1.95		2.34	2.40	2.54		2.73		2.93		3.13		3.32		3.52		3.71		3.91		4.30
PTL	06-07-2018	45.31		46.88		47.66		48.44		49.22		50.00		50.78	50.90	51.56		52.34		53.13		54.69
PTC	06-07-2018	71.88	74.40	75.00		76.56		78.13		79.69		81.25		82.81		84.38		85.94		87.50		90.63
PVP	06-07-2018	3.52	3.90	3.91		4.10		4.30		4.49		4.69		4.88		5.08		5.27		5.47		5.86
PURVA	06-07-2018	62.50		75.00		81.25		87.50		93.75	99.45	100.00		106.25		112.50		118.75		125.00		137.50
PUNJLLOYD	06-07-2018	3.13		6.25		7.81		9.38		10.94		12.50	12.85	14.06		15.63		17.19		18.75		21.88
PUNJABCHEM	06-07-2018	312.50		375.00		406.25		437.50		468.75		500.00		531.25		562.50	571.60	593.75		625.00		687.50
QUESS	06-07-2018	937.50		1000.00		1031.25		1062.50		1093.75	1102.90	1125.00		1156.25		1187.50		1218.75		1250.00		1312.50
QUICKHEAL	06-07-2018	234.38		250.00		257.81		265.63	272.45	273.44		281.25		289.06		296.88		304.69		312.50		328.13
QNIFTY	05-07-2018	1031.25		1062.50		1078.13	1085.70	1093.75		1109.38		1125.00		1140.63		1156.25		1171.88		1187.50		1218.75
QGOLDHALF	06-07-2018	1218.75		1250.00		1265.63		1281.25		1296.88		1312.50		1328.13		1343.75	1357.95	1359.38		1375.00		1406.25
PVR	06-07-2018	1187.50		1250.00		1281.25		1312.50		1343.75	1371.50	1375.00		1406.25		1437.50		1468.75		1500.00		1562.50
RADIOCITY	06-07-2018	265.63		281.25		289.06		296.88		304.69		312.50	313.40	320.31		328.13		335.94		343.75		359.38
QUINTEGRA	29-06-2018	1.27	1.35	1.37		1.42		1.46		1.51		1.56		1.61		1.66		1.71		1.76		1.86
RAIN	06-07-2018	125.00		150.00		162.50		175.00		187.50	194.95	200.00		212.50		225.00		237.50		250.00		275.00
RADAAN	02-07-2018	1.37		1.56		1.66		1.76		1.86	1.90	1.95		2.05		2.15		2.25		2.34		2.54
RADICO	06-07-2018	343.75		375.00	387.55	390.63		406.25		421.88		437.50		453.13		468.75		484.38		500.00		531.25
RAINBOWPAP	06-07-2018	0.39		0.78		0.98		1.17		1.37		1.56		1.76	1.85	1.95		2.15		2.34		2.73
RAJRAYON	06-07-2018	0.05		0.10		0.12		0.15		0.17		0.20	0.20	0.22		0.24		0.27		0.29		0.34
RAJESHEXPO	06-07-2018	531.25		562.50	572.95	578.13		593.75		609.38		625.00		640.63		656.25		671.88		687.50		718.75
RAJTV	06-07-2018	34.38		37.50		39.06		40.63		42.19		43.75	44.50	45.31		46.88		48.44		50.00		53.13
RAJVIR	08-06-2018	34.38		37.50	39.00	39.06		40.63		42.19		43.75		45.31		46.88		48.44		50.00		53.13
RAMASTEEL	06-07-2018	112.50		125.00		131.25	132.20	137.50		143.75		150.00		156.25		162.50		168.75		175.00		187.50
RAJSREESUG	06-07-2018	15.63		18.75		20.31		21.88	22.50	23.44		25.00		26.56		28.13		29.69		31.25		34.38
RAMANEWS	06-07-2018	15.63		18.75		20.31		21.88		23.44		25.00		26.56		28.13		29.69		31.25	31.75	34.38
RAMCOCEM	06-07-2018	656.25		687.50	699.90	703.13		718.75		734.38		750.00		765.63		781.25		796.88		812.50		843.75
RAMGOPOLY	06-07-2018	3.91		4.69	5.00	5.08		5.47		5.86		6.25		6.64		7.03		7.42		7.81		8.59
RALLIS	06-07-2018	181.25	183.75	187.50		190.63		193.75		196.88		200.00		203.13		206.25		209.38		212.50		218.75
RAMKY	06-07-2018	75.00		100.00		112.50		125.00		137.50		150.00		162.50		175.00		187.50	192.80	200.00		225.00
RAMCOSYS	06-07-2018	281.25		312.50		328.13		343.75	344.25	359.38		375.00		390.63		406.25		421.88		437.50		468.75
RAMSARUP	06-07-2018	0.49		0.59		0.63		0.68	0.70	0.73		0.78		0.83		0.88		0.93		0.98		1.07
RAMCOIND	06-07-2018	203.13		218.75		226.56	229.40	234.38		242.19		250.00		257.81		265.63		273.44		281.25		296.88
RANEENGINE	06-07-2018	421.88		437.50		445.31		453.13		460.94	466.40	468.75		476.56		484.38		492.19		500.00		515.63
RATNAMANI	06-07-2018	812.50		875.00	900.30	906.25		937.50		968.75		1000.00		1031.25		1062.50		1093.75		1125.00		1187.50
RANEHOLDIN	06-07-2018	1250.00		1500.00		1625.00		1750.00	1829.70	1875.00		2000.00		2125.00		2250.00		2375.00		2500.00		2750.00
RANASUG	06-07-2018	2.73		3.13		3.32	3.45	3.52		3.71		3.91		4.10		4.30		4.49		4.69		5.08
RBLBANK	06-07-2018	484.38		500.00		507.81		515.63		523.44		531.25		539.06		546.88		554.69		562.50	563.05	578.13
RBL	06-07-2018	781.25		812.50	818.75	828.13		843.75		859.38		875.00		890.63		906.25		921.88		937.50		968.75
RCOM	06-07-2018	9.38		12.50	13.55	14.06		15.63		17.19		18.75		20.31		21.88		23.44		25.00		28.13
RAYMOND	06-07-2018	812.50		875.00	893.45	906.25		937.50		968.75		1000.00		1031.25		1062.50		1093.75		1125.00		1187.50
RECLTD	06-07-2018	93.75		100.00		103.13	104.30	106.25		109.38		112.50		115.63		118.75		121.88		125.00		131.25
RCF	06-07-2018	65.63		68.75		70.31	70.60	71.88		73.44		75.00		76.56		78.13		79.69		81.25		84.38
REFEX	06-07-2018	7.81		9.38		10.16		10.94		11.72	12.45	12.50		13.28		14.06		14.84		15.63		17.19
REDINGTON	06-07-2018	87.50		100.00		106.25		112.50	118.50	118.75		125.00		131.25		137.50		143.75		150.00		162.50
RELAXO	06-07-2018	656.25		687.50		703.13	704.00	718.75		734.38		750.00		765.63		781.25		796.88		812.50		843.75
RELCNX100	06-07-2018	107.81		109.38		110.16		110.94		111.72		112.50	112.98	113.28		114.06		114.84		115.63		117.19
RELCONS	06-07-2018	46.88		50.00		51.56		53.13	53.52	54.69		56.25		57.81		59.38		60.94		62.50		65.63
RELDIVOPP	06-07-2018	26.56		28.13		28.91	29.00	29.69		30.47		31.25		32.03		32.81		33.59		34.38		35.94
REGENCERAM	06-07-2018	2.54		2.73		2.83		2.93	2.95	3.03		3.13		3.22		3.32		3.42		3.52		3.71
RELIGARE	06-07-2018	40.63		43.75		45.31		46.88		48.44	49.95	50.00		51.56		53.13		54.69		56.25		59.38
RELINFRA	06-07-2018	359.38		375.00		382.81	384.85	390.63		398.44		406.25		414.06		421.88		429.69		437.50		453.13
RELCAPITAL	06-07-2018	359.38	370.25	375.00		382.81		390.63		398.44		406.25		414.06		421.88		429.69		437.50		453.13
RELNV20	06-07-2018	406.25		437.50		453.13		468.75		484.38		500.00	507.00	515.63		531.25		546.88		562.50		593.75
RELIANCE	06-07-2018	906.25		937.50		953.13		968.75	977.55	984.38		1000.00		1015.63		1031.25		1046.88		1062.50		1093.75
REPCOHOME	06-07-2018	468.75		500.00		515.63		531.25		546.88		562.50	575.10	578.13		593.75		609.38		625.00		656.25
REMSONSIND	06-07-2018	81.25		87.50		90.63	92.50	93.75		96.88		100.00		103.13		106.25		109.38		112.50		118.75
RENUKA	06-07-2018	10.94		12.50	12.60	13.28		14.06		14.84		15.63		16.41		17.19		17.97		18.75		20.31
RHFL	06-07-2018	43.75		50.00		53.13		56.25	59.15	59.38		62.50		65.63		68.75		71.88		75.00		81.25
RESPONIND	06-07-2018	71.88		75.00		76.56		78.13	79.60	79.69		81.25		82.81		84.38		85.94		87.50		90.63
REPRO	06-07-2018	593.75		625.00		640.63		656.25		671.88		687.50	698.75	703.13		718.75		734.38		750.00		781.25
RITES	06-07-2018	162.50		175.00		181.25		187.50		193.75	197.15	200.00		206.25		212.50		218.75		225.00		237.50
REVATHI	06-07-2018	312.50		375.00		406.25		437.50		468.75	475.40	500.00		531.25		562.50		593.75		625.00		687.50
RKDL	06-07-2018	7.81		9.38		10.16	10.30	10.94		11.72		12.50		13.28		14.06		14.84		15.63		17.19
RJL	06-07-2018	218.75		250.00		265.63	280.00	281.25		296.88		312.50		328.13		343.75		359.38		375.00		406.25
RICOAUTO	06-07-2018	56.25		62.50		65.63		68.75	69.85	71.88		75.00		78.13		81.25		84.38		87.50		93.75
RIIL	06-07-2018	390.63		406.25		414.06	419.55	421.88		429.69		437.50		445.31		453.13		460.94		468.75		484.38
RNAM	06-07-2018	187.50		200.00		206.25		212.50		218.75		225.00		231.25	236.80	237.50		243.75		250.00		262.50
RMCL	06-07-2018	23.44		25.00		25.78	26.20	26.56		27.34		28.13		28.91		29.69		30.47		31.25		32.81
RNAVAL	06-07-2018	10.94	11.85	12.50		13.28		14.06		14.84		15.63		16.41		17.19		17.97		18.75		20.31
RKFORGE	06-07-2018	562.50	620.90	625.00		656.25		687.50		718.75		750.00		781.25		812.50		843.75		875.00		937.50
ROLLT	06-07-2018	2.73	3.00	3.13		3.32		3.52		3.71		3.91		4.10		4.30		4.49		4.69		5.08
RML	06-07-2018	562.50		625.00	648.10	656.25		687.50		718.75		750.00		781.25		812.50		843.75		875.00		937.50
ROSSELLIND	06-07-2018	56.25		62.50		65.63		68.75	71.60	71.88		75.00		78.13		81.25		84.38		87.50		93.75
ROHITFERRO	06-07-2018	1.76		1.95		2.05		2.15	2.20	2.25		2.34		2.44		2.54		2.64		2.73		2.93
ROHLTD	06-07-2018	137.50		150.00		156.25	160.00	162.50		168.75		175.00		181.25		187.50		193.75		200.00		212.50
RPGLIFE	06-07-2018	281.25		312.50		328.13	329.80	343.75		359.38		375.00		390.63		406.25		421.88		437.50		468.75
RPOWER	06-07-2018	29.69	31.05	31.25		32.03		32.81		33.59		34.38		35.16		35.94		36.72		37.50		39.06
RPPINFRA	06-07-2018	171.88		187.50		195.31		203.13		210.94	211.05	218.75		226.56		234.38		242.19		250.00		265.63
RRSLGETF	06-07-2018	16.50		16.60		16.65		16.70		16.75		16.80		16.85	16.89	16.89		16.94		16.99		17.09
ROLTA	06-07-2018	28.13		31.25		32.81		34.38	35.00	35.94		37.50		39.06		40.63		42.19		43.75		46.88
RTNINFRA	06-07-2018	2.34		3.13	3.35	3.52		3.91		4.30		4.69		5.08		5.47		5.86		6.25		7.03
RSWM	06-07-2018	203.13		218.75		226.56		234.38		242.19		250.00	257.20	257.81		265.63		273.44		281.25		296.88
RTNPOWER	06-07-2018	2.73		3.13	3.20	3.32		3.52		3.71		3.91		4.10		4.30		4.49		4.69		5.08
RSYSTEMS	06-07-2018	21.88		25.00	26.35	26.56		28.13		29.69		31.25		32.81		34.38		35.94		37.50		40.63
RSSOFTWARE	06-07-2018	18.75		25.00		28.13		31.25		34.38	37.35	37.50		40.63		43.75		46.88		50.00		56.25
RUBYMILLS	06-07-2018	281.25		312.50		328.13	328.30	343.75		359.38		375.00		390.63		406.25		421.88		437.50		468.75
RUCHIRA	06-07-2018	87.50		100.00		106.25	109.55	112.50		118.75		125.00		131.25		137.50		143.75		150.00		162.50
RUCHINFRA	06-07-2018	2.15		2.34	2.40	2.44		2.54		2.64		2.73		2.83		2.93		3.03		3.13		3.32
SABEVENTS	06-07-2018	5.47	6.15	6.25		6.64		7.03		7.42		7.81		8.20		8.59		8.98		9.38		10.16
RUPA	06-07-2018	343.75		375.00	384.35	390.63		406.25		421.88		437.50		453.13		468.75		484.38		500.00		531.25
RUSHIL	06-07-2018	593.75	604.75	625.00		640.63		656.25		671.88		687.50		703.13		718.75		734.38		750.00		781.25
SADBHIN	06-07-2018	87.50		100.00		106.25		112.50		118.75	119.25	125.00		131.25		137.50		143.75		150.00		162.50
SABTN	06-07-2018	7.81	8.45	9.38		10.16		10.94		11.72		12.50		13.28		14.06		14.84		15.63		17.19
RUCHISOYA	06-07-2018	7.81		9.38		10.16	10.40	10.94		11.72		12.50		13.28		14.06		14.84		15.63		17.19
SADBHAV	06-07-2018	218.75		250.00		265.63	277.15	281.25		296.88		312.50		328.13		343.75		359.38		375.00		406.25
SAGCEM	06-07-2018	687.50		750.00		781.25	790.35	812.50		843.75		875.00		906.25		937.50		968.75		1000.00		1062.50
SAKSOFT	06-07-2018	171.88		187.50		195.31		203.13	204.10	210.94		218.75		226.56		234.38		242.19		250.00		265.63
SALASAR	06-07-2018	296.88		312.50		320.31	320.85	328.13		335.94		343.75		351.56		359.38		367.19		375.00		390.63
SALONA	06-07-2018	68.75		75.00	75.65	78.13		81.25		84.38		87.50		90.63		93.75		96.88		100.00		106.25
SAKUMA	06-07-2018	125.00		150.00		162.50	174.40	175.00		187.50		200.00		212.50		225.00		237.50		250.00		275.00
SAKHTISUG	06-07-2018	10.94		12.50		13.28	13.85	14.06		14.84		15.63		16.41		17.19		17.97		18.75		20.31
SAIL	06-07-2018	56.25		62.50		65.63		68.75		71.88		75.00		78.13	80.45	81.25		84.38		87.50		93.75
SALZERELEC	06-07-2018	168.75	170.95	175.00		178.13		181.25		184.38		187.50		190.63		193.75		196.88		200.00		206.25
SALSTEEL	06-07-2018	6.64	6.90	7.03		7.23		7.42		7.62		7.81		8.01		8.20		8.40		8.59		8.98
SAMBHAAV	06-07-2018	3.91		4.69		5.08		5.47		5.86		6.25		6.64	6.70	7.03		7.42		7.81		8.59
SANCO	06-07-2018	15.63		18.75		20.31		21.88		23.44		25.00	25.15	26.56		28.13		29.69		31.25		34.38
SANDHAR	06-07-2018	328.13		343.75		351.56		359.38		367.19		375.00		382.81	385.30	390.63		398.44		406.25		421.88
SALORAINTL	06-07-2018	6.25		12.50		15.63		18.75		21.88		25.00	26.00	28.13		31.25		34.38		37.50		43.75
SAMTEL	24-01-2018	0.98		1.17		1.27		1.37		1.46		1.56	1.65	1.66		1.76		1.86		1.95		2.15
SANGHVIFOR	06-07-2018	21.88	24.95	25.00		26.56		28.13		29.69		31.25		32.81		34.38		35.94		37.50		40.63
SANGHIIND	06-07-2018	68.75		75.00		78.13		81.25	83.70	84.38		87.50		90.63		93.75		96.88		100.00		106.25
SANGAMIND	06-07-2018	62.50		75.00	79.50	81.25		87.50		93.75		100.00		106.25		112.50		118.75		125.00		137.50
SANDESH	06-07-2018	812.50		875.00		906.25		937.50	948.75	968.75		1000.00		1031.25		1062.50		1093.75		1125.00		1187.50
SANOFI	06-07-2018	4531.25		4687.50		4765.63		4843.75		4921.88		5000.00		5078.13		5156.25		5234.38	5243.35	5312.50		5468.75
SARDAEN	06-07-2018	359.38		375.00		382.81		390.63		398.44	401.65	406.25		414.06		421.88		429.69		437.50		453.13
SANGHVIMOV	06-07-2018	162.50		175.00		181.25	186.10	187.50		193.75		200.00		206.25		212.50		218.75		225.00		237.50
SANWARIA	06-07-2018	7.81		9.38		10.16		10.94		11.72		12.50	12.75	13.28		14.06		14.84		15.63		17.19
SASTASUNDR	06-07-2018	62.50		75.00		81.25	82.70	87.50		93.75		100.00		106.25		112.50		118.75		125.00		137.50
SARLAPOLY	06-07-2018	34.38		37.50		39.06		40.63	42.00	42.19		43.75		45.31		46.88		48.44		50.00		53.13
SAREGAMA	06-07-2018	562.50		625.00		656.25		687.50	705.50	718.75		750.00		781.25		812.50		843.75		875.00		937.50
SATIN	06-07-2018	281.25		312.50		328.13	333.90	343.75		359.38		375.00		390.63		406.25		421.88		437.50		468.75
SASKEN	06-07-2018	812.50		875.00		906.25	919.30	937.50		968.75		1000.00		1031.25		1062.50		1093.75		1125.00		1187.50
SBILIFE	06-07-2018	640.63		656.25		664.06	668.05	671.88		679.69		687.50		695.31		703.13		710.94		718.75		734.38
SCAPDVR	03-07-2018	1.95	2.20	2.34		2.54		2.73		2.93		3.13		3.32		3.52		3.71		3.91		4.30
SATHAISPAT	06-07-2018	10.94		12.50	13.25	13.28		14.06		14.84		15.63		16.41		17.19		17.97		18.75		20.31
SCHAND	06-07-2018	281.25		312.50		328.13	342.10	343.75		359.38		375.00		390.63		406.25		421.88		437.50		468.75
SCHNEIDER	06-07-2018	81.25		87.50	87.60	90.63		93.75		96.88		100.00		103.13		106.25		109.38		112.50		118.75
SDBL	06-07-2018	203.13		218.75		226.56		234.38	241.05	242.19		250.00		257.81		265.63		273.44		281.25		296.88
SCHAEFFLER	06-07-2018	5156.25		5312.50		5390.63		5468.75	5498.10	5546.88		5625.00		5703.13		5781.25		5859.38		5937.50		6093.75
SBIN	06-07-2018	234.38		250.00	257.20	257.81		265.63		273.44		281.25		289.06		296.88		304.69		312.50		328.13
SCI	06-07-2018	53.13		56.25		57.81		59.38		60.94		62.50	63.00	64.06		65.63		67.19		68.75		71.88
SELAN	06-07-2018	162.50		175.00		181.25		187.50	192.90	193.75		200.00		206.25		212.50		218.75		225.00		237.50
SEAMECLTD	06-07-2018	203.13		218.75		226.56		234.38		242.19		250.00		257.81		265.63	268.55	273.44		281.25		296.88
SEQUENT	06-07-2018	43.75		50.00	50.05	53.13		56.25		59.38		62.50		65.63		68.75		71.88		75.00		81.25
SEPOWER	06-07-2018	2.34	3.00	3.13		3.52		3.91		4.30		4.69		5.08		5.47		5.86		6.25		7.03
SELMCL	06-07-2018	1.37		1.56		1.66		1.76		1.86		1.95	2.05	2.05		2.15		2.25		2.34		2.54
SETF10GILT	28-06-2018	75.00		100.00		112.50		125.00		137.50		150.00	158.00	162.50		175.00		187.50		200.00		225.00
SETCO	06-07-2018	31.25		37.50		40.63	42.50	43.75		46.88		50.00		53.13		56.25		59.38		62.50		68.75
SETFGOLD	06-07-2018	2695.31		2734.38		2753.91	2766.80	2773.44		2792.97		2812.50		2832.03		2851.56		2871.09		2890.63		2929.69
SETFNIF50	06-07-2018	103.13		106.25		107.81	109.10	109.38		110.94		112.50		114.06		115.63		117.19		118.75		121.88
SETFNIFBK	06-07-2018	242.19		250.00		253.91		257.81		261.72		265.63	268.00	269.53		273.44		277.34		281.25		289.06
SETFNN50	06-07-2018	234.38		250.00		257.81		265.63		273.44		281.25	285.76	289.06		296.88		304.69		312.50		328.13
SFL	06-07-2018	1312.50		1375.00		1406.25		1437.50		1468.75	1499.95	1500.00		1531.25		1562.50		1593.75		1625.00		1687.50
SGFL	05-07-2018	1.07		1.17		1.22		1.27		1.32	1.35	1.37		1.42		1.46		1.51		1.56		1.66
SGL	06-07-2018	7.81		9.38		10.16		10.94	11.00	11.72		12.50		13.28		14.06		14.84		15.63		17.19
SHAHALLOYS	06-07-2018	6.25		12.50		15.63		18.75		21.88		25.00	25.40	28.13		31.25		34.38		37.50		43.75
SHALBY	06-07-2018	156.25		162.50	162.90	165.63		168.75		171.88		175.00		178.13		181.25		184.38		187.50		193.75
SHAKTIPUMP	06-07-2018	312.50		375.00		406.25		437.50	460.75	468.75		500.00		531.25		562.50		593.75		625.00		687.50
SHANKARA	06-07-2018	1375.00		1500.00	1547.35	1562.50		1625.00		1687.50		1750.00		1812.50		1875.00		1937.50		2000.00		2125.00
SESHAPAPER	06-07-2018	687.50		750.00		781.25		812.50		843.75	873.30	875.00		906.25		937.50		968.75		1000.00		1062.50
SHARDAMOTR	06-07-2018	1625.00		1750.00		1812.50		1875.00	1885.40	1937.50		2000.00		2062.50		2125.00		2187.50		2250.00		2375.00
SHARDACROP	06-07-2018	281.25		312.50		328.13	337.20	343.75		359.38		375.00		390.63		406.25		421.88		437.50		468.75
SHALPAINTS	06-07-2018	87.50		100.00		106.25		112.50	118.10	118.75		125.00		131.25		137.50		143.75		150.00		162.50
SHEMAROO	06-07-2018	453.13	460.75	468.75		476.56		484.38		492.19		500.00		507.81		515.63		523.44		531.25		546.88
SHARIABEES	06-07-2018	226.56		234.38		238.28		242.19		246.09		250.00		253.91		257.81	259.00	261.72		265.63		273.44
SHILPAMED	06-07-2018	359.38		375.00	380.60	382.81		390.63		398.44		406.25		414.06		421.88		429.69		437.50		453.13
SHILPI	06-07-2018	3.91		4.69	4.95	5.08		5.47		5.86		6.25		6.64		7.03		7.42		7.81		8.59
SHIRPUR-G	06-07-2018	62.50		75.00		81.25		87.50	92.00	93.75		100.00		106.25		112.50		118.75		125.00		137.50
SHIVAMILLS	06-07-2018	12.50		25.00		31.25		37.50