20MICRONS,20190301,37.3,38,37.1,37.8,30685
21STCENMGM,20190301,17.95,18.25,17.65,17.75,3114
3IINFOTECH,20190301,3.45,3.65,3.35,3.6,2287303
3MINDIA,20190301,23098.65,23587.95,22927,23011.5,3951
3PLAND,20190301,11.65,11.65,10.6,10.75,526
5PAISA,20190301,216,216.25,210,213.3,3248
63MOONS,20190301,80.05,83.9,80.05,82,275273
8KMILES,20190301,105.1,107.9,104.2,106.6,230708
A2ZINFRA,20190301,17.35,17.6,17.05,17.6,140739
AARTIDRUGS,20190301,590,603.3,586.8,593.9,15244
AARTIIND,20190301,1405.1,1414.4,1398.25,1405.25,51573
AARVEEDEN,20190301,21.7,22.75,21.55,22.25,9087
AAVAS,20190301,1005.5,1085,1002.2,1069.6,151797
ABAN,20190301,52.15,59,52.15,57.6,1400089
ABB,20190301,1245.9,1262,1235.2,1244.5,196910
ABBOTINDIA,20190301,7429.8,7435,7313,7333.4,7366
ABCAPITAL,20190301,92.5,96.5,92.35,95.95,3111358
ABFRL,20190301,226.35,226.85,221.3,223.45,492543
ABSLNN50ET,20190301,275,275,275,275,6
ACC,20190301,1422.3,1500.1,1420.3,1481.7,1200767
ACCELYA,20190301,916.05,929.4,916.05,921.4,3028
ACE,20190301,81.7,84.65,81.1,83.8,308129
ADANIENT,20190301,130.35,135.2,128.85,133.85,7738116
ADANIGAS,20190301,102.1,108.9,102.1,106,1269475
ADANIGREEN,20190301,33.1,35.3,33.1,34.2,1019350
ADANIPORTS,20190301,328.8,334.8,327,333.2,4756894
ADANIPOWER,20190301,48.35,49,47.75,48.4,16489834
ADANITRANS,20190301,207,210.4,202.95,204.75,111237
ADFFOODS,20190301,231.95,253.8,231.95,249.75,179408
ADHUNIK,20190301,1.6,1.6,1.5,1.6,91646
ADHUNIKIND,20190301,54.5,55,52.25,53.25,25492
ADLABS,20190301,9.05,9.05,8.7,8.9,114249
ADORWELD,20190301,319,330,312,323.95,9181
ADROITINFO,20190301,15,17.5,15,16.7,5857
ADSL,20190301,12.7,12.7,12.05,12.35,6525
ADVANIHOTR,20190301,62.1,63.95,58.25,62,11680
ADVENZYMES,20190301,150,152.2,149,150.1,91324
AEGISCHEM,20190301,200.15,216.4,199.1,207.1,228779
AGARIND,20190301,170.95,172.8,167.15,170.35,31104
AGCNET,20190301,103.3,104.9,103.3,103.85,1199
AGLSL,20190301,61.95,62.55,59,59.95,5543
AGRITECH,20190301,49.65,51.2,49.6,50.85,9964
AHLEAST,20190301,237.9,250,237.85,239.5,5375
AHLUCONT,20190301,290.1,295.95,288.5,295.1,23433
AHLWEST,20190301,335.05,344.95,335.05,340,233
AIAENG,20190301,1710,1814.5,1704.15,1776.4,46790
AIFL,20190301,15.4,15.4,15.4,15.4,7324
AIONJSW,20190301,30.5,31.8,30.25,30.65,28015
AJANTPHARM,20190301,988,996,981.25,987.05,472765
AJMERA,20190301,163,173.8,163,167.35,276119
AKSHARCHEM,20190301,320.6,326.3,316.95,324.7,14756
AKSHOPTFBR,20190301,18.9,19.8,18.9,19.6,722099
AKZOINDIA,20190301,1786.55,1809.8,1741.1,1763.65,6631
ALANKIT,20190301,27.35,27.45,27,27.2,469707
ALBERTDAVD,20190301,392.9,429.7,387.05,423.55,27772
ALBK,20190301,48.15,50.95,47.55,50.3,13711530
ALCHEM,20190301,1.95,1.95,1.85,1.85,20371
ALEMBICLTD,20190301,41.5,42.3,41,41.8,198301
ALICON,20190301,575.05,580.4,545,551.8,1706
ALKALI,20190301,41,44.25,40,43.65,17686
ALKEM,20190301,1759.9,1787.9,1751.15,1780.05,16378
ALKYLAMINE,20190301,721.5,729.9,719.2,723.8,677
ALLCARGO,20190301,100,104.65,99.55,101.1,384172
ALLSEC,20190301,178.15,181,178.05,181,10474
ALMONDZ,20190301,23,24,21.6,22.4,5285
ALOKTEXT,20190301,3.4,3.65,3.4,3.55,1786583
ALPA,20190301,23.8,24.4,23.25,24,15423
ALPHAGEO,20190301,400.8,410,400,407.95,6121
AMARAJABAT,20190301,718.45,729,718.45,726.9,277540
AMBER,20190301,672.5,713.6,672.5,690.65,6386
AMBIKCO,20190301,1143.95,1145,1123.45,1135.9,1144
AMBUJACEM,20190301,212.95,219.3,212.75,217.45,1389426
AMDIND,20190301,21.5,23.7,21.4,23.3,10958
AMJLAND,20190301,20,20.3,19.05,20.1,9360
AMRUTANJAN,20190301,297.6,299,294,295.15,13315
ANANTRAJ,20190301,31.55,32.9,31.25,32.7,378838
ANDHRABANK,20190301,24.65,25.6,24.45,25.45,1215606
ANDHRACEMT,20190301,5,5.5,4.7,5.35,429362
ANDHRSUGAR,20190301,350,355,344.3,349,117440
ANGIND,20190301,1.15,1.15,1.15,1.15,1955
ANIKINDS,20190301,16.2,17,15.95,16.55,3537
ANKITMETAL,20190301,0.5,0.5,0.45,0.45,64298
ANSALAPI,20190301,11.15,11.3,10.9,11.15,87532
ANSALHSG,20190301,13.55,13.85,12.7,13.3,54536
ANTGRAPHIC,20190301,0.45,0.5,0.45,0.5,24288
ANUP,20190301,450,472.5,450,472.5,237784
APARINDS,20190301,647,660.15,631.2,646.65,5136
APCL,20190301,118.4,126.65,111.15,119.9,4220
APCOTEXIND,20190301,459,459,451,453.6,2833
APEX,20190301,306.85,329.9,305.25,319.55,157666
APLAPOLLO,20190301,1215.25,1374.75,1215,1320.9,47919
APLLTD,20190301,559.7,562.05,542,553.65,39418
APOLLO,20190301,102.95,102.95,100.1,101.35,13629
APOLLOHOSP,20190301,1140.1,1165.85,1140,1151.85,904319
APOLLOTYRE,20190301,218.5,220.35,217.3,219.9,1763953
APOLSINHOT,20190301,960,960,910,922.7,734
APTECHT,20190301,157.85,177.85,157.85,172.55,778356
ARCHIDPLY,20190301,37.3,41.25,37.3,40.2,20443
ARCHIES,20190301,22.15,23.2,21,22.75,22785
ARCOTECH,20190301,5.3,5.3,5.1,5.25,60233
ARIES,20190301,73.1,76.45,73,75.85,37334
ARIHANTSUP,20190301,49.25,51.4,48.25,49.8,18853
ARMANFIN,20190301,374,378.95,370,376.9,2322
AROGRANITE,20190301,45.65,46.9,45.4,46.65,11688
ARROWGREEN,20190301,73,76.9,73,75.35,7868
ARROWTEX,20190301,19.7,20.4,18.7,19.15,18190
ARSHIYA,20190301,28.55,29.05,28.35,28.4,81878
ARSSINFRA,20190301,37,37,37,37,7920
ARVIND,20190301,76.55,83.75,76.35,83.1,10232121
ARVSMART,20190301,118.5,122.7,116.85,119.55,17728
ASAHIINDIA,20190301,260.3,264.95,257.95,263.5,14069
ASAHISONG,20190301,159.9,160,153.55,158.7,5633
ASAL,20190301,47.2,51.6,47.2,51.6,9934
ASHAPURMIN,20190301,21.1,24.25,21.1,22.75,337001
ASHIANA,20190301,109.5,112.9,108.8,111.75,26330
ASHIMASYN,20190301,12.65,13.3,12.65,13.05,27383
ASHOKA,20190301,120,122.4,118.6,121.2,1262787
ASHOKLEY,20190301,87.4,87.9,84.4,86.6,34521039
ASIANHOTNR,20190301,141,147,138.05,142.65,2060
ASIANPAINT,20190301,1409,1417.95,1388.1,1392.35,783876
ASIANTILES,20190301,176.5,180,175.05,176.65,42562
ASPINWALL,20190301,148,155,148,152.95,14173
ASSAMCO,20190301,2.3,2.5,2.3,2.35,990113
ASTEC,20190301,501.75,520.6,443.95,515,81695
ASTERDM,20190301,156,160,152.6,157.15,36100
ASTRAL,20190301,1080,1098,1080,1084.5,34036
ASTRAMICRO,20190301,79.15,81.8,79,81.45,108461
ASTRAZEN,20190301,2042,2049,1974,1982.45,21206
ASTRON,20190301,96.25,99.9,95.55,98,298298
ATFL,20190301,559.4,582,559.25,573.8,18667
ATLANTA,20190301,16.9,16.9,16.3,16.6,19033
ATLASCYCLE,20190301,68.5,69.9,67.5,67.95,1226
ATUL,20190301,3400,3418.05,3343,3381.9,11359
ATULAUTO,20190301,320.35,345,315.1,337.25,213925
AUBANK,20190301,576.65,579.75,562,569.6,502483
AURIONPRO,20190301,108.05,114.4,108,112.35,5154
AUROPHARMA,20190301,715,727.7,713.7,724.95,1775302
AUSOMENT,20190301,33,34.9,32.15,34.75,1907
AUTOAXLES,20190301,1220.1,1305.6,1220.1,1287.15,60104
AUTOIND,20190301,53.6,54,52.65,52.85,20168
AUTOLITIND,20190301,30.55,31.2,29.75,30.95,16570
AVADHSUGAR,20190301,500,509,486.1,491.35,179069
AVANTIFEED,20190301,335.1,349.9,335.1,345.55,447932
AVTNPL,20190301,25.15,25.95,24.9,25.4,26103
AXISBANK,20190301,713.5,714.95,699.55,702.4,7713824
AXISCADES,20190301,61.95,62.8,60.7,62.45,21884
AXISGOLD,20190301,2928,2928,2870.55,2883.9,498
AXISNIFTY,20190301,1108,1108,1100.58,1100.58,60
AYMSYNTEX,20190301,36.8,38,34.65,37.65,19312
BAFNAPHARM,20190301,10.2,10.9,10.2,10.45,7532
BAGFILMS,20190301,4.9,5,4.85,5,74905
BAJAJ-AUTO,20190301,2914,2943,2856.2,2863.5,1008494
BAJAJCON,20190301,348.1,350.5,348.1,349.4,10233
BAJAJELEC,20190301,456,459,449.15,453.6,211484
BAJAJFINSV,20190301,6480,6540,6428.05,6440.6,222076
BAJAJHIND,20190301,8.45,8.65,8.45,8.55,2919731
BAJAJHLDNG,20190301,3165.1,3205,3152,3170.3,12820
BAJFINANCE,20190301,2663.3,2674.3,2640,2660.75,707094
BALAJITELE,20190301,81.4,83.25,81,81.2,32136
BALAMINES,20190301,402,424,402,420.2,9375
BALKRISHNA,20190301,38.65,38.7,36.5,37.95,21105
BALKRISIND,20190301,886.7,900.3,886.2,894.7,538236
BALLARPUR,20190301,3.7,3.85,3.65,3.8,735734
BALMLAWRIE,20190301,176.8,181.15,175,180.4,31654
BALPHARMA,20190301,69.8,71.2,69.55,70.6,12543
BALRAMCHIN,20190301,134.25,136.75,133.55,134.95,4431652
BANARBEADS,20190301,41,43.75,37.65,41.2,2548
BANARISUG,20190301,1594,1629.8,1551.2,1610.2,3854
BANCOINDIA,20190301,146,151.05,146,150.3,46655
BANDHANBNK,20190301,484.5,486,478,480.05,242847
BANG,20190301,39.5,39.5,35.7,36.8,35119
BANKBARODA,20190301,102,108.8,101.6,108.1,29505475
BANKBEES,20190301,2742.33,2754.54,2742.03,2750.68,9326
BANKINDIA,20190301,83.2,88.25,83.15,87.5,13952084
BANSWRAS,20190301,64.4,72.6,63.4,69.2,13006
BARTRONICS,20190301,7,7.1,6.75,6.8,17138
BASF,20190301,1325,1355,1305.75,1331.25,17486
BASML,20190301,191.95,191.95,180.15,185.4,801
BATAINDIA,20190301,1290.25,1297.25,1271.25,1280.05,761639
BAYERCROP,20190301,4312.35,4339.05,4280,4292.7,23202
BBL,20190301,1033.8,1069.8,1025.5,1065.75,8629
BBTC,20190301,1193,1233,1193,1219.55,85912
BCG,20190301,3.05,3.1,2.9,3.05,623050
BDL,20190301,304,307,285.2,286.85,238191
BEARDSELL,20190301,15.5,15.5,15,15.05,9362
BEDMUTHA,20190301,16.3,16.95,16.3,16.75,1663
BEL,20190301,83,85.3,83,85,11338932
BEML,20190301,843.9,858.95,838.65,851,1680749
BEPL,20190301,64.65,71.7,64,69.3,1688230
BERGEPAINT,20190301,304.9,307.4,301.2,302.2,472234
BFINVEST,20190301,232.4,243.95,231,240.4,310853
BFUTILITIE,20190301,180.9,185.4,179.8,181.65,609352
BGLOBAL,20190301,2.4,2.4,2.3,2.4,12207
BGRENERGY,20190301,49,51.5,49,50.8,84138
BHAGERIA,20190301,233,252,230.1,238.65,6652
BHAGYANGR,20190301,31.95,31.95,29.6,30.5,36129
BHAGYAPROP,20190301,29.2,29.2,28.3,28.8,304
BHANDARI,20190301,2,2.05,1.95,2,174528
BHARATFIN,20190301,925,954.9,925,949.9,539921
BHARATFORG,20190301,517.5,521.55,510,519.75,1154025
BHARATGEAR,20190301,158.45,163.1,155,161.15,21531
BHARATRAS,20190301,3748.95,3750,3651.3,3717.7,987
BHARATWIRE,20190301,59.05,60.95,58.1,60.45,4576
BHARTIARTL,20190301,317.8,317.8,302.1,307.65,26657232
BHEL,20190301,64.8,66.6,64.65,66.15,9309674
BIGBLOC,20190301,30.9,30.9,30,30.15,497
BIL,20190301,202.5,203.1,199,200.05,14528
BILENERGY,20190301,1.7,1.7,1.7,1.7,90701
BINANIIND,20190301,41.85,44.5,41.85,43.2,49782
BINDALAGRO,20190301,14.5,15.7,14.5,15.4,186058
BIOCON,20190301,624,634.4,623,632.9,848570
BIOFILCHEM,20190301,6.4,6.9,6.4,6.75,610
BIRLACABLE,20190301,161.5,172,161.25,169.05,166850
BIRLACORPN,20190301,466.1,509.5,466.1,505,253621
BIRLAMONEY,20190301,44.8,45.8,44.1,45.15,30524
BKMINDST,20190301,3.55,3.55,3.35,3.55,40807
BLBLIMITED,20190301,5.1,5.15,4.85,5.15,4925
BLISSGVS,20190301,178,182.75,178,179.25,496330
BLKASHYAP,20190301,23.7,24.1,20.75,21.05,3487735
BLS,20190301,100.6,107.3,99.3,103.55,86752
BLUEBLENDS,20190301,3.7,3.9,3.6,3.6,13405
BLUECOAST,20190301,45.2,45.2,45.2,45.2,50
BLUEDART,20190301,3169.95,3170,3122.95,3143.65,1112
BLUESTARCO,20190301,620,629.95,618.8,624.95,16749
BODALCHEM,20190301,104,107.2,104,105.95,44947
BOMDYEING,20190301,111,116.5,111,114,1155524
BOROSIL,20190301,211.3,218.9,209,212.65,53626
BOSCHLTD,20190301,19000,19000,18701,18749.75,11992
BPCL,20190301,338.25,347.55,337.15,346.05,2872248
BPL,20190301,26.1,27.25,25.25,26.95,183477
BRFL,20190301,8.95,9.05,8.55,8.65,54625
BRIGADE,20190301,199,203.85,197.25,201.8,61605
BRITANNIA,20190301,3083,3090.35,3062.3,3077.25,217420
BRNL,20190301,95.95,97.45,94.1,96.6,6652
BROOKS,20190301,59,61.2,58.4,59.3,32916
BSE,20190301,570,572.5,567.6,570.7,114506
BSELINFRA,20190301,2.1,2.15,2.05,2.05,61595
BSL,20190301,40.65,41.8,40.05,41.45,4369
BSLGOLDETF,20190301,3076.95,3076.95,3055,3055,13
BSLNIFTY,20190301,114.7,114.72,114.7,114.72,122
BSOFT,20190301,108.9,108.9,107.15,107.45,489876
BURNPUR,20190301,3.1,3.2,3.1,3.2,160369
BUTTERFLY,20190301,177.8,182.9,175.5,180.85,29424
BVCL,20190301,15.95,16.4,15.2,16,1254
BYKE,20190301,29,29,26.9,27,181643
CADILAHC,20190301,320.65,324.2,317.45,323.2,970103
CALSOFT,20190301,17.8,18.2,17.1,17.8,4441
CAMLINFINE,20190301,45.1,45.9,44.7,45.6,143973
CANBK,20190301,232.7,244.35,232.5,242.4,6844534
CANFINHOME,20190301,267.85,278.05,267.2,275.8,1267073
CANTABIL,20190301,230.2,242,219,239.55,47053
CAPACITE,20190301,210.5,223.45,210.5,219.3,64398
CAPLIPOINT,20190301,394.75,397.95,385.55,390.4,25479
CAPTRUST,20190301,184.2,195,184.2,195,678
CARBORUNIV,20190301,369.9,391,367.25,380.85,106060
CAREERP,20190301,67.15,69.9,67.1,68.85,3735
CARERATING,20190301,969.5,978.25,955.05,962.75,24209
CASTEXTECH,20190301,1.2,1.2,1.1,1.1,834237
CASTROLIND,20190301,154.25,161.45,154.25,160.55,1806531
CCHHL,20190301,6.3,6.4,6.1,6.2,10775
CCL,20190301,277,283.4,276.8,279.4,96796
CDSL,20190301,219.8,225,218.15,220.5,209750
CEATLTD,20190301,1103,1114.9,1100,1110.55,389188
CEBBCO,20190301,19.25,20.35,19.25,19.85,14369
CELEBRITY,20190301,8.05,9.4,8.05,9,25788
CELESTIAL,20190301,5.8,5.8,5.4,5.8,78070
CENTENKA,20190301,242.15,248.9,242,246.6,20730
CENTEXT,20190301,6,6.3,6,6.15,106955
CENTRALBK,20190301,30.5,31.35,30.45,31.05,509242
CENTRUM,20190301,32.6,33.15,31.65,32.65,173675
CENTUM,20190301,394.75,440.05,394.75,414.35,9310
CENTURYPLY,20190301,167,183,167,181.55,916459
CENTURYTEX,20190301,808.1,836,806,830.75,533531
CERA,20190301,2390.25,2495.05,2387.55,2470.05,3373
CEREBRAINT,20190301,25.65,26.5,25.5,26.25,500674
CESC,20190301,673.2,691.6,673.2,685.6,316593
CESCVENT,20190301,500,527.95,495,523.2,252605
CGCL,20190301,128,132,128,130.2,656485
CGPOWER,20190301,32.45,37.1,32.45,36.6,48521743
CHALET,20190301,273.2,279.2,272.5,273.2,10626
CHAMBLFERT,20190301,158.5,163.35,158,160.6,145842
CHEMFAB,20190301,136.55,141,134.5,138.7,5152
CHENNPETRO,20190301,232,242.4,230.1,240.85,1106743
CHOLAFIN,20190301,1231.1,1275,1225.55,1269.15,512706
CHROMATIC,20190301,1.1,1.1,1,1.05,34451
CIGNITITEC,20190301,321,323.7,314.4,322.75,20801
CIMMCO,20190301,32.95,34.5,32.5,34.05,47658
CINELINE,20190301,44.95,46.85,43.7,46.05,25338
CINEVISTA,20190301,5.9,6.4,5.7,6.05,2797
CIPLA,20190301,555,555.3,547.4,551.55,2430914
CLEDUCATE,20190301,115.4,123.6,115.4,118.1,12314
CLNINDIA,20190301,355.95,359.9,351.75,358.15,10362
CMICABLES,20190301,127,135.5,127,129,50108
CNOVAPETRO,20190301,18.9,18.9,16.65,17.7,1804
COALINDIA,20190301,228.8,233,226.6,232.65,9526492
COCHINSHIP,20190301,350.5,367,349.85,363.8,109931
COFFEEDAY,20190301,273.95,277.75,272.1,275.25,119436
COLPAL,20190301,1256.5,1264.9,1243.1,1245.95,330433
COMPINFO,20190301,16,16.9,15.95,16.65,27684
COMPUSOFT,20190301,9.3,9.8,9.15,9.35,8063
CONCOR,20190301,472.75,479.9,469.1,478.15,1163832
CONSOFINVT,20190301,38.05,41.7,38,41.6,384
CONTROLPR,20190301,264.95,275,264.95,269.55,6639
CORALFINAC,20190301,14.85,15.65,14.85,15.05,2633
CORDSCABLE,20190301,57.15,59.95,56.5,58.8,28236
COROMANDEL,20190301,442.1,447.7,436.65,440.45,90559
CORPBANK,20190301,30.7,31.2,30.35,30.55,781641
COSMOFILMS,20190301,190,190,185.35,188.55,13366
COUNCODOS,20190301,2.45,2.9,2.4,2.9,247053
COX&KINGS,20190301,145.25,153.3,145.25,150.95,41275
CPSEETF,20190301,24.6,24.91,24.47,24.86,20413729
CREATIVEYE,20190301,2.65,2.85,2.65,2.85,2265
CREDITACC,20190301,412,444.95,412,440.1,602760
CREST,20190301,127.35,132.95,125.45,131.4,37573
CRISIL,20190301,1459,1477,1459,1471.75,14232
CRMFGETF,20190301,3075,3075,3075,3075,1
CROMPTON,20190301,211,213.75,208.25,209.75,597227
CTE,20190301,45.45,45.45,42.95,43.15,4849
CUB,20190301,182.7,188.5,181.05,187.95,360429
CUBEXTUB,20190301,13.05,15,13.05,14.7,12778
CUMMINSIND,20190301,699.9,712,699.9,704.75,435318
CUPID,20190301,120,125.9,118.3,121.6,31405
CYBERMEDIA,20190301,5.25,5.75,5.25,5.3,529
CYBERTECH,20190301,40.05,40.6,39.4,40.15,10181
CYIENT,20190301,646,654,642.95,650,215636
DAAWAT,20190301,32.5,33.25,32.3,32.95,1184072
DABUR,20190301,439.7,446.05,439.7,445.3,2704142
DALBHARAT,20190301,1150,1197,1145.1,1171.8,472576
DALMIASUG,20190301,125.45,130.3,125.05,125.85,889561
DAMODARIND,20190301,40.8,42.05,40.8,42,3148
DATAMATICS,20190301,89.95,104.8,89,103,328272
DBCORP,20190301,179,179.9,177.15,179.2,15503
DBL,20190301,433.8,453.95,430.3,446.85,454268
DBREALTY,20190301,20.1,21.2,19.9,20.5,171050
DCAL,20190301,189.1,190.35,187,188.7,297255
DCBBANK,20190301,182.65,186.25,182.45,183.1,1768059
DCM,20190301,64.55,66.5,64.35,66.1,6846
DCMSHRIRAM,20190301,402.4,415,400,412.65,242165
DCW,20190301,16.95,17.3,16.8,17.05,84877
DECCANCE,20190301,376,398,376,386.8,10415
DEEPAKFERT,20190301,126.55,130.75,126.55,128.85,122221
DEEPAKNTR,20190301,234,235,233.05,233.85,110076
DEEPIND,20190301,110.45,118.8,110.45,117,47660
DELTACORP,20190301,248,253.9,246.9,249.2,1180189
DELTAMAGNT,20190301,86.8,86.8,78.85,82,1353
DEN,20190301,70.9,74.85,70.65,73.55,86129
DENABANK,20190301,11.3,11.95,11.2,11.9,2049808
DENORA,20190301,297.8,304.65,280,288.4,48896
DFMFOODS,20190301,224,233.7,224,225.7,9915
DHAMPURSUG,20190301,242.5,248,241.6,243.7,1340027
DHANBANK,20190301,16.5,16.5,15.75,16.25,2351070
DHANUKA,20190301,407.6,422,400.1,416,12968
DHARSUGAR,20190301,11.9,12.9,11.9,12.85,82306
DHFL,20190301,127.55,132.5,127.4,128.8,13312683
DHUNINV,20190301,247.95,261.9,247.95,251.15,2727
DIAMONDYD,20190301,820,864.95,820,850.15,2393
DICIND,20190301,339.75,367,336.6,350.4,677
DIGJAMLTD,20190301,3.5,3.7,3.5,3.65,53556
DISHTV,20190301,39.35,41.9,38.7,41.35,23355079
DIVISLAB,20190301,1650.05,1675,1650.05,1669.8,480280
DIXON,20190301,2205.1,2289,2205.05,2252.05,6397
DLF,20190301,166,169.2,165.2,167.25,3845718
DLINKINDIA,20190301,73.4,79.75,72.15,76.25,78388
DMART,20190301,1458.45,1479,1442,1456.55,228945
DNAMEDIA,20190301,2.4,2.55,2.4,2.4,66598
DOLLAR,20190301,274.7,283,273,277,11588
DOLPHINOFF,20190301,40.8,43.8,40,43,154905
DONEAR,20190301,36.2,37.3,36,36.85,29545
DPSCLTD,20190301,12.95,12.95,12.05,12.45,7598
DQE,20190301,5.6,5.9,5.55,5.85,2050
DREDGECORP,20190301,344.5,368.35,343.3,358.85,861060
DRREDDY,20190301,2638,2657.1,2580.05,2646,885795
DSSL,20190301,27.55,28.4,27.4,27.6,10406
DTIL,20190301,212.35,257.7,212.35,228.85,7674
DUCON,20190301,10.05,10.25,9.8,10.2,61351
DVL,20190301,86,91.5,85.15,88.25,12941
DWARKESH,20190301,30.4,31.25,30.05,30.25,2717102
DYNAMATECH,20190301,1399,1515,1399,1444.95,3013
DYNPRO,20190301,110.55,111.8,106.05,108.9,3027
EASTSILK,20190301,1.85,1.85,1.75,1.75,9741
EASUNREYRL,20190301,6.5,6.8,6.35,6.5,25770
ECEIND,20190301,192,204.5,188,192.15,292
ECLERX,20190301,1044.95,1075,1020.1,1053.75,6406
EDELWEISS,20190301,138.35,142,137.55,139.55,2224289
EDL,20190301,7.5,7.95,7.25,7.75,12248
EICHERMOT,20190301,19904,20031.95,19720,19948.65,98433
EIDPARRY,20190301,188,194.45,185.1,186.6,600339
EIHAHOTELS,20190301,344.75,353.95,338,349.1,1318
EIHOTEL,20190301,186.95,190.5,184.55,185.7,325984
EIMCOELECO,20190301,365.95,389.95,365.95,379.9,1106
EKC,20190301,26.8,27.5,26.5,27.05,117804
ELAND,20190301,5.4,5.4,5.15,5.4,8695
ELECON,20190301,57.55,59.6,57.35,58.95,64031
ELECTCAST,20190301,19.15,19.35,18.65,18.8,172591
ELECTHERM,20190301,173.6,176,167.15,170.9,68905
ELGIEQUIP,20190301,263.5,267.7,260.45,262.75,8645
ELGIRUBCO,20190301,25.6,25.6,22.45,23.4,3138
EMAMILTD,20190301,396.4,402,393.15,395.6,297298
EMAMIREAL,20190301,129,130.05,128.05,128.6,36131
EMCO,20190301,3.65,3.7,3.45,3.7,24321
EMKAY,20190301,74.45,79.9,74.3,77.9,25161
EMMBI,20190301,128.45,130,124.7,125.85,5112
ENDURANCE,20190301,1298.1,1310.75,1265.4,1271.45,17336
ENERGYDEV,20190301,9.1,9.7,9,9.1,230848
ENGINERSIN,20190301,107.45,110.75,107.05,110.2,2878290
ENIL,20190301,532.55,532.55,520.05,523.2,2791
EON,20190301,37.5,43.4,36.4,40.1,134359
EQ30,20190301,284.69,284.69,270,280,108
EQUITAS,20190301,113.8,117.7,113.25,116.15,6011875
ERIS,20190301,611.35,620,605.05,609.85,5553
EROSMEDIA,20190301,76.8,79.7,76.8,78.6,216885
ESABINDIA,20190301,885.95,895,868.55,890.3,3172
ESCORTS,20190301,672.6,676.2,663.4,674.05,1699144
ESSARSHPNG,20190301,10.75,10.75,10.2,10.45,14749
ESSDEE,20190301,12.95,13.55,12.95,13.5,14011
ESSELPACK,20190301,112.8,115.5,111.9,113.8,67055
ESTER,20190301,31,32.7,30.9,32.55,54550
EUROCERA,20190301,1.25,1.25,1.25,1.25,214
EUROMULTI,20190301,0.65,0.65,0.65,0.65,310
EVEREADY,20190301,197,200,196.1,196.8,135349
EVERESTIND,20190301,437,461,437,457.1,34809
EXCEL,20190301,1.7,1.7,1.65,1.7,58402
EXCELCROP,20190301,3249.95,3319.75,3249,3284.25,4592
EXCELINDUS,20190301,1070.25,1169,1070.25,1158.4,27088
EXIDEIND,20190301,220.95,222.55,216.6,218.35,1823393
FACT,20190301,32.35,33.65,31.8,33.15,99676
FAIRCHEM,20190301,418.85,426,400.25,419.55,11006
FCL,20190301,37.7,38.6,37.35,37.8,212376
FCONSUMER,20190301,46.8,48,46.4,47.45,1975859
FCSSOFT,20190301,0.2,0.25,0.2,0.2,283032
FDC,20190301,165,169,163.25,164.9,29197
FEDERALBNK,20190301,84.2,85.9,83.6,85.7,8006642
FEL,20190301,33.6,34.5,33.45,34.25,208251
FELDVR,20190301,34,34,32,33.2,4867
FIEMIND,20190301,433.1,449.4,433.1,446.9,9582
FILATEX,20190301,44.25,46.1,43.75,44.95,441009
FINCABLES,20190301,407,422,405.1,416.65,83012
FINEORG,20190301,1134,1158,1134,1136.85,7703
FINPIPE,20190301,476.5,499,470,491.25,27335
FLEXITUFF,20190301,44,44.95,41.6,43.1,1683
FLFL,20190301,424.8,433.6,424.35,428.05,20884
FMGOETZE,20190301,481.85,484.3,480.2,482.1,2393
FMNL,20190301,38.15,44,38.1,41.45,121003
FORTIS,20190301,134.55,135.4,134.1,134.75,256378
FOSECOIND,20190301,1364.9,1399,1340,1390.45,1259
FRETAIL,20190301,431.7,436.8,424.4,433.9,803660
FSC,20190301,611.05,622,610,620.1,1101
FSL,20190301,43.5,45,43.5,44.7,1638609
GABRIEL,20190301,143.55,152,143.55,150.25,93914
GAEL,20190301,218.15,224.95,215,223.8,51808
GAIL,20190301,343.5,349.3,342.5,343.85,6020443
GAL,20190301,5.65,6,5.65,5.85,30574
GALAXYSURF,20190301,997,1043.85,980,1023,6796
GALLANTT,20190301,42.55,44.3,41.95,43.4,12111
GALLISPAT,20190301,28.15,30.95,27.7,29.25,20893
GAMMNINFRA,20190301,0.6,0.65,0.6,0.65,3139781
GANDHITUBE,20190301,353.9,356,350.85,353.55,768
GANECOS,20190301,245,249,242,247.85,23599
GANESHHOUC,20190301,58.8,59.9,58.25,59.5,38636
GANGESSECU,20190301,45.1,47.25,45.1,47.25,5384
GARDENSILK,20190301,20.9,21.1,20.1,20.45,22978
GARFIBRES,20190301,1053.7,1068,1045.9,1063.6,6938
GATI,20190301,77.2,80.1,77.2,78.55,823498
GAYAHWS,20190301,0.75,0.85,0.75,0.85,66426
GAYAPROJ,20190301,152.9,168,149.2,162.25,151969
GDL,20190301,107.2,108.65,106,107.75,73016
GEECEE,20190301,112,114.75,110,113.9,1796
GENESYS,20190301,117.45,118.8,113.5,117.25,17728
GENUSPAPER,20190301,6.65,6.9,6.55,6.85,149997
GENUSPOWER,20190301,30.45,32.25,30.35,30.7,349685
GEOJITFSL,20190301,35.55,36.6,35.25,35.9,140892
GEPIL,20190301,803.75,819.45,803.75,815.65,4378
GESHIP,20190301,270,280.5,270,278.3,26944
GET&D,20190301,288.15,294.9,288.1,291.05,13780
GHCL,20190301,222.8,228.95,222.8,228.45,85383
GICHSGFIN,20190301,234.4,243,234.4,241.95,54228
GICRE,20190301,217.45,226.9,217.35,225.3,72852
GILLANDERS,20190301,50.45,50.45,48.7,48.7,5983
GILLETTE,20190301,6520,6568.15,6492.2,6510,2751
GINNIFILA,20190301,13.65,13.65,12.8,13.1,40402
GIPCL,20190301,70.7,71.55,70.5,71.1,79969
GKWLIMITED,20190301,881.1,901,881.1,901,25
GLAXO,20190301,1328,1342.4,1326,1329.3,12975
GLENMARK,20190301,593,602,587.65,599.05,519603
GLOBALVECT,20190301,58.8,59.7,55.75,58.8,21990
GLOBOFFS,20190301,12.95,13.15,12.45,12.55,15939
GLOBUSSPR,20190301,128.1,133.6,128.1,131.55,92910
GMBREW,20190301,545,587.8,538.1,579,92428
GMDCLTD,20190301,77.85,80,77.25,78.15,241461
GMMPFAUDLR,20190301,1148.9,1199,1119.95,1174.45,7497
GMRINFRA,20190301,16.25,16.7,16.25,16.65,16540787
GNA,20190301,303.85,311.95,303.85,309.25,58413
GNFC,20190301,261.35,276.45,261,274.15,702976
GOACARBON,20190301,428,442.05,427,437.85,95213
GOCLCORP,20190301,266.45,278.5,260.25,275.65,4802
GODFRYPHLP,20190301,890,910.15,883.85,906.5,160270
GODREJAGRO,20190301,481.95,486.8,478.2,482.4,121072
GODREJCP,20190301,676,686.3,673.3,679.15,2309283
GODREJIND,20190301,491.35,503.5,491.35,494.55,770071
GODREJPROP,20190301,715,715.1,710,713.1,102829
GOKEX,20190301,73,77.5,72.9,76.3,261086
GOKUL,20190301,10.75,10.75,10.35,10.45,12922
GOKULAGRO,20190301,13.8,13.8,13.2,13.8,3314
GOLDBEES,20190301,2891.2,2924.85,2832.2,2907.4,12456
GOLDENTOBC,20190301,32.8,35.7,32.35,35.5,203
GOLDIAM,20190301,83.15,84.15,82.55,83.2,7280
GOLDSHARE,20190301,2949,2949,2925,2926.65,400
GOLDTECH,20190301,12.15,13.9,12.15,13,7483
GOODLUCK,20190301,63.95,64.9,63.1,64.3,35621
GPIL,20190301,254,260,253.6,257.25,69095
GPPL,20190301,82,86.9,81.05,85,968357
GPTINFRA,20190301,48.4,48.4,46.55,48.4,1172
GRANULES,20190301,98.5,104.3,98.45,103.95,2699352
GRAPHITE,20190301,417,427.9,410.1,422.95,1808609
GRASIM,20190301,780.5,794.6,778.05,791.75,1158050
GRAVITA,20190301,69,69,64.9,65.7,42021
GREAVESCOT,20190301,127.3,130.7,127.3,129.25,676367
GREENLAM,20190301,716.45,770,704.65,751.1,5009
GREENPLY,20190301,139.05,149,139.05,143.15,198444
GREENPOWER,20190301,3.9,3.9,3.7,3.8,231570
GRINDWELL,20190301,547.9,552.95,534.9,546.8,11250
GROBTEA,20190301,450,469.45,450,469.1,1163
GRPLTD,20190301,1051.05,1051.05,1030,1046,562
GRSE,20190301,86.5,99.9,86.5,97.25,187680
GRUH,20190301,249.8,253.2,248,251.8,395725
GSCLCEMENT,20190301,20.05,21.5,20.05,21.35,85727
GSFC,20190301,91,95,91,94.45,1181857
GSKCONS,20190301,7220,7266.95,7200,7205.85,4410
GSPL,20190301,158.05,160.9,157.6,159.15,264674
GSS,20190301,111.3,124,110.85,122.3,620575
GTL,20190301,4.6,4.85,4.6,4.8,20191
GTLINFRA,20190301,0.85,0.85,0.8,0.85,5960689
GTNIND,20190301,9.3,10.35,9.15,10.2,5370
GTNTEX,20190301,8.85,9.25,8.45,9.25,4241
GTPL,20190301,79.95,81.95,78,79.2,107135
GUFICBIO,20190301,69.75,72.65,69.5,71.85,65415
GUJALKALI,20190301,453,504.8,447.75,494.5,152725
GUJAPOLLO,20190301,145.05,149.8,139.35,146.55,8617
GUJFLUORO,20190301,908.95,924.9,908.95,921.75,58160
GUJGASLTD,20190301,120.5,122.4,120,120.9,570948
GUJRAFFIA,20190301,14,14,14,14,11713
GULFOILLUB,20190301,870,897,855.05,866.95,17233
GULFPETRO,20190301,56.25,58.6,56.2,57.95,20511
GULPOLY,20190301,53.25,53.5,51.3,52.95,20186
GVKPIL,20190301,7.5,7.55,7.25,7.4,1260294
HAL,20190301,657.25,675,655,670.75,36976
HARITASEAT,20190301,437.3,444,435.5,437.05,3074
HARRMALAYA,20190301,68.4,71.25,67.45,69.6,27495
HATHWAY,20190301,25.35,26.85,24.95,25.9,400716
HATSUN,20190301,658.35,666,658.3,662.15,3158
HAVELLS,20190301,717.5,727,705.1,707.55,1371695
HAVISHA,20190301,1,1,1,1,12235
HBLPOWER,20190301,24.6,25.45,24.05,25.25,230295
HBSL,20190301,7.1,7.45,7,7.45,2030
HCC,20190301,12.2,12.45,12.1,12.35,1855630
HCG,20190301,196.35,198,192.05,192.45,7406
HCL-INSYS,20190301,19.5,20.4,19.45,19.8,724453
HCLTECH,20190301,1055,1061.4,1043.75,1052.6,1147955
HDFC,20190301,1850.4,1863.4,1838.3,1859.45,2679223
HDFCAMC,20190301,1374.9,1416,1370,1410.7,138760
HDFCBANK,20190301,2086.25,2100.9,2077,2083.35,2338232
HDFCLIFE,20190301,351.8,364,351.8,362.95,1162447
HDFCMFGETF,20190301,3023.5,3023.5,2984.1,2986.7,1002
HDFCNIFETF,20190301,1125.41,1129.43,1125.41,1128,97
HDFCSENETF,20190301,3764,3771.52,3764,3771.52,3
HDIL,20190301,22.85,23.55,22.85,23.35,1926353
HEG,20190301,2075,2115,2040.05,2093.9,305286
HEIDELBERG,20190301,153,158,152.9,157.8,156072
HERCULES,20190301,103.45,105.9,102,103.95,18231
HERITGFOOD,20190301,457.4,463.95,453,454.35,20517
HEROMOTOCO,20190301,2649.9,2690.6,2640.05,2675.6,918224
HESTERBIO,20190301,1313,1364.8,1311,1325.9,1854
HEXATRADEX,20190301,21.8,21.9,21.5,21.9,2367
HEXAWARE,20190301,354.7,360.4,354.7,358.55,522224
HFCL,20190301,21.25,21.9,21.25,21.75,1228357
HGINFRA,20190301,194,208.7,193,199.25,71261
HGS,20190301,612.05,628.6,612.05,624.7,5494
HIGHGROUND,20190301,6.4,6.45,6.15,6.35,27430
HIKAL,20190301,163.4,169.8,162.65,165.3,332015
HIL,20190301,1864.1,1925,1845.1,1903.3,5721
HILTON,20190301,17.5,20,17,18.6,14061
HIMATSEIDE,20190301,167,181.35,166.95,172.95,412344
HINDALCO,20190301,198.1,198.9,195.3,196.15,6512004
HINDCOMPOS,20190301,225,227.95,219,224.6,3153
HINDCOPPER,20190301,46.5,47.7,46.25,47.2,1337681
HINDMOTORS,20190301,6.65,6.75,6.6,6.7,263840
HINDNATGLS,20190301,88.05,90.1,83.6,86,9521
HINDOILEXP,20190301,115.95,121,115.3,119.5,265045
HINDPETRO,20190301,224.5,234,223.35,232.7,3882378
HINDUJAVEN,20190301,324.85,338.5,314.95,333.9,3010
HINDUNILVR,20190301,1735,1749,1731.05,1734.65,761115
HINDZINC,20190301,269,271.95,268.6,270.85,333569
HIRECT,20190301,113.35,119,112,116.45,16270
HISARMETAL,20190301,40.3,43.3,40.3,41.15,1334
HITECH,20190301,166.55,169.9,163.4,165,9218
HITECHCORP,20190301,95,96,94.05,96,3708
HITECHGEAR,20190301,294.25,313,294.25,304.5,1972
HMVL,20190301,100.55,102.7,100.55,102.35,5777
HNGSNGBEES,20190301,3160,3269.99,3160,3269.99,8
HONAUT,20190301,21603.65,22094,21603.65,21934,7924
HONDAPOWER,20190301,1059.95,1060,1047.8,1053.2,2217
HOTELEELA,20190301,9.75,10.5,9.75,10.1,719208
HOTELRUGBY,20190301,1.75,1.75,1.75,1.75,35
HOVS,20190301,136.5,143.5,136.5,138.05,26022
HPL,20190301,51,55.1,50.95,53.1,105361
HSCL,20190301,119.6,123.2,119.5,120.95,657979
HSIL,20190301,224.6,236.8,222.15,224.9,1245936
HTMEDIA,20190301,37.15,38.95,37.15,38.65,107048
HUBTOWN,20190301,33.35,35,33.35,34.5,68778
HUDCO,20190301,40.7,42.3,40.6,41.8,1045685
IBREALEST,20190301,71,72.1,70.75,71.1,1744080
IBULHSGFIN,20190301,660,675,657.45,671.9,5917890
IBULISL,20190301,279,286.15,276.2,286.15,123887
IBVENTURES,20190301,284.9,286.75,279.2,281.35,637021
ICICI500,20190301,143.81,147,140.62,146.75,447
ICICIB22,20190301,34.22,34.85,34.22,34.81,15328684
ICICIBANK,20190301,352.05,355,350.65,354.25,14190221
ICICIGI,20190301,931.55,957,931.55,950.25,397200
ICICIGOLD,20190301,30.65,36.45,29.65,29.8,63604
ICICILIQ,20190301,1000,1000,999.99,1000,61557
ICICILOVOL,20190301,86,86.99,85,86.61,360
ICICIMCAP,20190301,63.55,63.76,63.31,63.75,3231
ICICINF100,20190301,117.48,117.53,116.87,117.07,1589
ICICINIFTY,20190301,113,115.1,112.05,113.09,39462
ICICINV20,20190301,54.95,55.29,54.92,55.26,1239
ICICINXT50,20190301,26.99,27,26.82,26.93,21999
ICICIPRULI,20190301,320.25,332.3,320.25,325.1,1603560
ICICISENSX,20190301,385,386,378.66,378.66,94
ICIL,20190301,37.3,37.85,35.7,36.05,305062
ICRA,20190301,2888.2,2999.9,2888.2,2899.7,1768
IDBI,20190301,43.1,44.7,43,44.35,12286495
IDBIGOLD,20190301,3079.95,3079.95,3017,3045.5,9
IDEA,20190301,30.4,30.45,29.6,29.9,26998236
IDFC,20190301,36.85,40.4,36.85,40.15,8920229
IDFCFIRSTB,20190301,45.25,47.7,45.15,47.5,22045972
IEX,20190301,155,158.95,154.45,158,95786
IFBAGRO,20190301,414,426.75,413.15,419.45,3442
IFBIND,20190301,832,868,819.55,849.3,11007
IFCI,20190301,12.4,13.45,12.4,13.35,4882465
IFGLEXPOR,20190301,206.3,219.6,206.3,208.65,2857
IGARASHI,20190301,382,432.6,381.95,403.2,86473
IGL,20190301,293,296.05,290.75,292.1,1386778
IGPL,20190301,246,270,246,266.95,40585
IIFL,20190301,328.85,349.15,326.45,345.2,130083
IITL,20190301,60.35,66.35,60.35,66.35,180
IL&FSENGG,20190301,9.3,9.3,8.8,9.3,18257
IL&FSTRANS,20190301,6.45,6.45,6.2,6.3,267501
IMFA,20190301,234.85,242,232.7,240.05,37326
IMPAL,20190301,880.4,900,880.3,900,1142
IMPEXFERRO,20190301,0.3,0.3,0.3,0.3,527
INDBANK,20190301,8.65,9.2,8.65,9.1,42965
INDHOTEL,20190301,139,139.9,137,138.25,610643
INDIACEM,20190301,88.4,92.9,88,92.4,9634528
INDIAGLYCO,20190301,263.9,298,262.1,288.6,1334944
INDIANB,20190301,223.3,233.8,222,229.5,2306295
INDIANCARD,20190301,95.1,103.5,94.2,100.75,1124
INDIANHUME,20190301,275.5,280.5,274.5,279.95,18002
INDIGO,20190301,1113.95,1126.85,1093.15,1122.15,734583
INDLMETER,20190301,42.9,44.75,41.3,44.4,5260
INDNIPPON,20190301,381.05,426,381.05,419.55,17040
INDOCO,20190301,176.2,178.45,173.3,175.55,15336
INDORAMA,20190301,34.55,34.55,34.45,34.55,3036
INDOSOLAR,20190301,2,2.05,1.9,2,86871
INDOSTAR,20190301,338.05,346,338.05,342.8,184268
INDOTECH,20190301,92.05,107.5,92,101.8,23016
INDOTHAI,20190301,30.35,32.05,29.1,31.9,7259
INDOWIND,20190301,5.8,5.85,5.2,5.55,64519
INDRAMEDCO,20190301,37.15,37.9,36.85,37.75,30709
INDSWFTLAB,20190301,42.8,42.95,42.05,42.75,6650
INDSWFTLTD,20190301,6.1,6.15,6.1,6.1,7077
INDTERRAIN,20190301,122,125,119.05,123.25,2299
INDUSINDBK,20190301,1481.7,1519.5,1474.95,1514.1,2243654
INEOSSTYRO,20190301,521.4,537.9,515.4,532.75,2900
INFIBEAM,20190301,36.15,36.8,35.6,36.25,8886999
INFRABEES,20190301,301.62,303.75,301.62,303.45,69
INFRATEL,20190301,297.65,297.65,292,293.25,2121450
INFY,20190301,735.5,743.4,735.5,741.9,3998826
INGERRAND,20190301,562,574,562,570.1,6149
INOXLEISUR,20190301,282.4,285.25,279.15,282.5,73256
INOXWIND,20190301,71.65,73.9,71.15,71.9,49849
INSECTICID,20190301,609.3,635.6,609.3,633.05,11871
INSPIRISYS,20190301,54.4,54.45,50.6,52.6,6835
INTELLECT,20190301,187.7,192.4,185.55,190.4,334414
INTENTECH,20190301,42.85,43.65,41.9,42.35,22889
INVENTURE,20190301,14.9,14.95,13.25,13.4,4693
IOB,20190301,13.3,13.6,13.3,13.55,534529
IOC,20190301,144.9,148.95,143.25,148.05,8671002
IOLCP,20190301,184.75,194.9,184.4,192.9,554944
IPAPPM,20190301,446.1,476.5,446.1,472.95,180358
IPCALAB,20190301,809.1,862.9,809.1,851.55,679847
IRB,20190301,135.9,142.7,135.4,141.05,2658029
IRCON,20190301,405,413,394.65,406.95,110817
ISEC,20190301,200.85,203.9,199.65,203.05,308290
ISFT,20190301,130.9,131.5,125.3,131.5,6884
ISMTLTD,20190301,6.95,7.15,6.95,7.15,11112
ITC,20190301,276.45,279,276.25,278.2,8830848
ITDC,20190301,268.1,275.95,268.1,271.6,20911
ITDCEM,20190301,105.8,111.65,105.8,110.6,65575
ITI,20190301,91.55,94.4,91.55,93.1,662553
IVC,20190301,4.7,4.75,4.65,4.7,399889
IVP,20190301,90.05,102.5,90.05,96.45,2062
IVRCLINFRA,20190301,0.95,0.95,0.9,0.9,862033
IVZINGOLD,20190301,2981,3000,2941.1,3000,6
IVZINNIFTY,20190301,1158.3,1158.3,1158.3,1158.3,1
IZMO,20190301,52,58.5,52,56.75,50453
J&KBANK,20190301,38.35,39.3,38.35,39.1,599858
JAGRAN,20190301,97.75,97.75,94.7,95.25,115748
JAGSNPHARM,20190301,27.65,28.85,27.05,28.35,20854
JAIBALAJI,20190301,16,16.8,16,16.8,39756
JAICORPLTD,20190301,90.5,95,90.2,94.25,1389382
JAMNAAUTO,20190301,55,60.2,55,58.8,4163623
JAYAGROGN,20190301,178.85,184,174.9,178.05,8949
JAYBARMARU,20190301,245,253,241.55,251.3,42734
JAYNECOIND,20190301,4.25,4.3,4.25,4.3,641263
JAYSREETEA,20190301,64.1,68.5,64.1,66.2,124636
JBCHEPHARM,20190301,326.2,335,325.1,334.05,103009
JBFIND,20190301,19.1,19.9,18.9,19.75,116713
JBMA,20190301,272.95,280,270.65,275.65,123076
JCHAC,20190301,1717.3,1760,1690,1748.35,4673
JETAIRWAYS,20190301,234,238.9,230,234.05,15955129
JHS,20190301,26.45,26.65,25.2,26.25,46713
JINDALPHOT,20190301,19.55,21.5,19.2,21.05,4504
JINDALPOLY,20190301,232.85,258.9,232.85,250.55,44632
JINDALSAW,20190301,81.95,86.2,81.95,85.8,1147627
JINDALSTEL,20190301,157.8,163,157.35,161.6,10064386
JINDCOT,20190301,3.8,4.05,3.8,4.05,10360
JINDRILL,20190301,90.6,96,89.5,94.95,53829
JINDWORLD,20190301,68.95,69.2,67.6,67.9,154403
JISLDVREQS,20190301,39.15,40.8,38.8,40.4,46144
JISLJALEQS,20190301,57.05,61.05,57.05,60.75,8103816
JITFINFRA,20190301,14.95,15,14.25,14.8,4200
JKCEMENT,20190301,723.9,733,717.05,731.3,13613
JKIL,20190301,138,146,137.3,144.45,242376
JKLAKSHMI,20190301,329.95,330.95,325.9,327.05,36256
JKPAPER,20190301,130.3,142.3,129.35,140.8,2369594
JKTYRE,20190301,86.75,87.4,86.25,86.95,566758
JMA,20190301,164.9,164.9,152.4,155.55,153
JMCPROJECT,20190301,96.45,100.5,95.55,99.85,93240
JMFINANCIL,20190301,78,80.85,77.45,80.1,335784
JMTAUTOLTD,20190301,2.75,2.85,2.75,2.85,67092
JOCIL,20190301,111.75,124.75,111.45,120.2,3226
JPASSOCIAT,20190301,6.15,6.25,6.1,6.2,11293781
JPINFRATEC,20190301,3.75,3.75,3.75,3.75,294178
JPOLYINVST,20190301,27.95,29.2,26.3,28.9,9086
JPPOWER,20190301,1.9,1.95,1.8,1.9,3992958
JSL,20190301,35.4,36.2,35.2,35.85,493565
JSLHISAR,20190301,88.9,92.2,87.75,88.35,755376
JSWENERGY,20190301,64.75,66.35,64.75,65.5,620534
JSWHL,20190301,2361.45,2464.8,2361.4,2421.65,2270
JSWSTEEL,20190301,284.4,285.1,280.7,282.1,7362711
JTEKTINDIA,20190301,93.85,95.7,93.5,94.1,146724
JUBILANT,20190301,787.9,789.9,774.1,779.2,186913
JUBLFOOD,20190301,1277,1282.15,1267.5,1276.75,1089400
JUBLINDS,20190301,118.1,123.5,118.1,120.05,144056
JUNIORBEES,20190301,274,277.55,274,276.86,75703
JUSTDIAL,20190301,506.9,540,504.3,534.4,4186961
JYOTHYLAB,20190301,180.1,182,179.55,180.55,41580
KABRAEXTRU,20190301,65.45,65.8,64.8,65,10224
KAJARIACER,20190301,543.85,561.65,542,555.95,649497
KAKATCEM,20190301,158.8,162.95,158,160.5,20906
KALPATPOWR,20190301,400,406.6,395,399.8,41210
KALYANIFRG,20190301,254.65,268.95,254.65,268.9,230
KAMATHOTEL,20190301,41.9,43.6,41.3,42.35,130328
KAMDHENU,20190301,159.95,164.05,159.9,161.9,13946
KANANIIND,20190301,4.7,4.9,4.35,4.6,1229
KANORICHEM,20190301,59.65,61.6,59.1,60.85,16612
KANSAINER,20190301,452.45,452.45,444.4,446.2,203156
KARDA,20190301,202.05,202.4,197.15,200.95,28354
KARMAENG,20190301,17.85,17.9,16.05,17.4,5346
KARURVYSYA,20190301,69.8,69.9,68.4,68.95,726635
KAUSHALYA,20190301,0.8,0.8,0.8,0.8,2150
KAVVERITEL,20190301,5.2,5.4,4.95,5.2,7110
KAYA,20190301,698,761.9,698,732.35,14699
KCP,20190301,84,87.4,83.05,86.8,41012
KCPSUGIND,20190301,17.65,18.3,17.55,17.7,364857
KDDL,20190301,448.45,460,442,449.9,380
KEC,20190301,264.5,271.85,264.5,268,699893
KECL,20190301,15.75,16.55,15.7,16.4,53130
KEI,20190301,347.1,354.6,347.1,352.25,565107
KELLTONTEC,20190301,36.8,37.5,36.1,37,29848
KERNEX,20190301,22,22.1,21.6,22,1808
KESARENT,20190301,32.85,33.4,31.25,31.35,4313
KESORAMIND,20190301,62.95,66,62.9,65.4,308938
KEYCORPSER,20190301,46.9,47.1,46.9,46.95,1322
KGL,20190301,1.55,1.55,1.5,1.55,628879
KHADIM,20190301,367.85,370.1,355.05,367.65,7395
KICL,20190301,1635.05,1668,1631,1666.45,351
KILITCH,20190301,186.5,193.7,185.1,192.1,40743
KINGFA,20190301,668,668,625.55,638.65,1930
KIOCL,20190301,127.3,132,125.7,130.2,16548
KIRIINDUS,20190301,382.5,403.95,377.9,401.45,185550
KIRLOSBROS,20190301,159.35,167.85,159,164.4,48124
KIRLOSENG,20190301,172.15,183.95,172.15,178.65,17539
KIRLOSIND,20190301,770.75,781.95,764,769.65,574
KITEX,20190301,89,93,88.65,92.05,90389
KKCL,20190301,1156.55,1198,1156.5,1181.8,262
KMSUGAR,20190301,9.1,9.35,9,9.05,292875
KNRCON,20190301,199,203,198,202.4,45114
KOHINOOR,20190301,29.5,30.3,29.45,29.95,172138
KOKUYOCMLN,20190301,89.05,94,89.05,93,21711
KOLTEPATIL,20190301,238.75,240.05,236.55,237.45,30357
KOPRAN,20190301,36.9,38.7,36.9,38.4,93636
KOTAKBANK,20190301,1221.7,1230.5,1217.35,1225.95,2162834
KOTAKBKETF,20190301,276.9,281.4,275.71,277.9,1566041
KOTAKGOLD,20190301,289,289.95,286.05,286.45,14556
KOTAKNIFTY,20190301,111.25,111.4,111.01,111.08,34891
KOTAKNV20,20190301,56.01,57,56.01,56.38,6729
KOTAKPSUBK,20190301,279.79,284.99,278,282.82,3154
KOTARISUG,20190301,9.35,9.95,9.35,9.9,11564
KOTHARIPET,20190301,17.1,17.5,17.1,17.35,3303
KOTHARIPRO,20190301,79.05,84,76.65,82.5,3160
KPRMILL,20190301,536.6,551.9,531,549.7,13784
KRBL,20190301,353.15,372,353.15,368,290122
KREBSBIO,20190301,87.35,93.75,87.35,91.55,1095
KRIDHANINF,20190301,34.85,36.8,34.45,36.3,84810
KSB,20190301,648.1,659,645.05,646.1,14986
KSCL,20190301,409,413.9,406.25,409.2,887929
KSERASERA,20190301,0.15,0.2,0.1,0.15,1756517
KSK,20190301,1.05,1.05,1,1.05,1940479
KSL,20190301,193.95,199.55,193.1,197.75,44947
KTIL,20190301,51.9,52,51.65,51.95,31150
KTKBANK,20190301,112.9,116.15,112.65,115.65,1646521
KWALITY,20190301,6.2,6.3,6.1,6.2,959460
L&TFH,20190301,125,128.7,124.5,128,5248120
LAKSHVILAS,20190301,64.75,66,63.75,64.95,2029358
LALPATHLAB,20190301,1011.3,1024.3,1011.3,1018.4,36829
LAMBODHARA,20190301,37,38,36.2,37.45,3908
LAOPALA,20190301,196.25,197.7,195.15,196.5,23096
LASA,20190301,21.75,22.8,20.8,21.95,42140
LAURUSLABS,20190301,333,342.5,332.3,341.7,26372
LAXMIMACH,20190301,5774.95,5889,5752.45,5851.55,3208
LEEL,20190301,19.45,20.3,19.45,19.9,287127
LEMONTREE,20190301,76.4,76.4,74.25,75.65,157591
LFIC,20190301,83.75,83.75,83.75,83.75,1
LGBBROSLTD,20190301,385.25,390,385.05,389.95,8018
LIBERTSHOE,20190301,136.65,137.3,135,136.05,117468
LICHSGFIN,20190301,476.6,483.2,471.3,474.6,1946654
LICNETFGSC,20190301,18.5,18.5,17.36,17.89,476
LICNETFN50,20190301,113.25,113.25,113.25,113.25,4
LINCOLN,20190301,164.6,197.4,164.6,193.4,280637
LINCPEN,20190301,197.3,200,195.1,197.55,4601
LINDEINDIA,20190301,494.1,507.8,485.2,498.7,242053
LIQUIDBEES,20190301,1000,1000.01,999.99,1000,741094
LIQUIDETF,20190301,999.99,1000.01,999.99,999.99,11962
LOKESHMACH,20190301,41.1,42.3,41.05,41.7,989
LOTUSEYE,20190301,23.55,24.5,23.55,24.45,4196
LOVABLE,20190301,93.6,98.75,93.6,98.15,29172
LPDC,20190301,4.25,4.25,3.8,3.95,27376
LSIL,20190301,1.1,1.15,1.05,1.1,457913
LT,20190301,1300.3,1311.95,1297.25,1308.55,2831577
LTI,20190301,1720,1741.55,1705.2,1711.05,68187
LTTS,20190301,1526.3,1569,1525.25,1550.8,86251
LUMAXIND,20190301,1664.95,1763.9,1664.95,1723.85,3024
LUMAXTECH,20190301,142.15,150.65,142.15,149.6,106362
LUPIN,20190301,771.2,790.55,768.45,786.6,2349879
LUXIND,20190301,1090,1174,1090,1153.5,60127
LYKALABS,20190301,22.7,24.7,22.7,23.55,59865
LYPSAGEMS,20190301,6.3,6.3,5.8,6.05,16970
M&M,20190301,650,652,641,649.7,3957539
M&MFIN,20190301,398.05,412.95,397.95,411.45,2490189
M100,20190301,17.59,17.6,17.26,17.42,29308
M50,20190301,105.44,105.45,105.44,105.45,85
MAANALU,20190301,82.9,84.55,81.1,83.6,7572
MADHAV,20190301,44.7,44.7,43.1,44,7419
MADHUCON,20190301,5.4,5.8,5.4,5.7,11822
MADRASFERT,20190301,20.45,21.85,20.4,21.45,185119
MAGADSUGAR,20190301,132.35,132.8,120.35,122.6,34651
MAGMA,20190301,102.4,115.2,102.4,111.35,383532
MAGNUM,20190301,5,5.05,4.85,5.05,54404
MAHABANK,20190301,12.75,13.05,12.7,13,623784
MAHAPEXLTD,20190301,104.7,105.75,102,105.75,1627
MAHASTEEL,20190301,140,148,139,147.75,99480
MAHINDCIE,20190301,234.95,237.55,230.6,234.7,52762
MAHLIFE,20190301,372,377.75,370.2,370.9,15610
MAHLOG,20190301,433.4,453.5,430.5,451.75,16694
MAHSCOOTER,20190301,3111.1,3140,3105.05,3125.9,342
MAHSEAMLES,20190301,469.35,470.95,468.55,469.8,13351
MAITHANALL,20190301,506,511,490.1,493.85,87662
MAJESCO,20190301,455.2,472,455.2,468.55,17137
MALUPAPER,20190301,25,26.8,25,26.8,14633
MAN50ETF,20190301,122,122,105,108.2,402
MANAKALUCO,20190301,6.95,7.4,6.85,7.35,7344
MANAKCOAT,20190301,5.75,6.2,5.75,6.1,5704
MANAKSIA,20190301,34.25,35.1,33.65,34.65,39532
MANAKSTEEL,20190301,17.75,18.8,17.05,18.15,22003
MANALIPETC,20190301,24.1,24.9,24.1,24.7,167071
MANAPPURAM,20190301,113.7,115.75,111.55,115.15,2366950
MANGALAM,20190301,47.5,47.7,46,47.2,14026
MANGCHEFER,20190301,33.6,35.6,33.5,35.2,119315
MANGLMCEM,20190301,214.7,231,214.65,226.45,42967
MANGTIMBER,20190301,17.75,18.5,17.6,18.2,20246
MANINDS,20190301,59.15,61.75,59.15,61.55,164885
MANINFRA,20190301,32.8,34.25,32.8,33.9,87738
MANPASAND,20190301,74.7,77.7,73.4,76.5,170851
MANUGRAPH,20190301,27.2,27.85,25.95,27.8,1071
MARALOVER,20190301,24.55,26.35,24.55,25.95,13873
MARATHON,20190301,105.25,111,105.2,106.65,3023
MARICO,20190301,342,342.8,330.9,334.85,1822470
MARKSANS,20190301,23.3,26.45,23.25,25.95,3448668
MARUTI,20190301,6876.8,6950,6827.25,6935.15,768822
MASFIN,20190301,541.25,550,539.2,544.1,2378
MASKINVEST,20190301,35.95,35.95,35.95,35.95,1266
MASTEK,20190301,372.05,388.1,372.05,386,83219
MATRIMONY,20190301,381.85,390,379,389.7,4946
MAWANASUG,20190301,44.8,45.65,44.15,44.85,323482
MAXINDIA,20190301,69.3,70.5,68,69.7,303320
MAXVIL,20190301,43.8,46.85,43.8,46.3,26604
MAYURUNIQ,20190301,345.2,356.3,344.55,354.25,30112
MAZDA,20190301,314.7,338,314.7,325.85,11532
MBECL,20190301,8.4,8.9,8.15,8.5,13391
MBLINFRA,20190301,12.25,12.7,12.15,12.6,46434
MCDHOLDING,20190301,22.25,23,22.25,22.95,6665
MCDOWELL-N,20190301,550.2,566.6,548,564.6,2334745
MCLEODRUSS,20190301,87.65,90,86.9,88.85,112853
MCX,20190301,659,682.7,659,676.2,920765
MEGASOFT,20190301,6.3,6.6,6.1,6.55,31869
MEGH,20190301,52.1,56.6,51.95,55.95,2423882
MENONBE,20190301,78.45,78.45,76.75,77.45,14016
MEP,20190301,37.1,39.6,37.1,38.4,163883
MERCATOR,20190301,7.25,7.6,7.15,7.6,374637
MERCK,20190301,3170,3323.05,3170,3258.65,75474
METALFORGE,20190301,9.8,10.35,9.45,9.7,34305
METKORE,20190301,0.95,1.05,0.95,1,22071
MFSL,20190301,397.75,405.75,397.05,401.65,412459
MGL,20190301,904.95,923,904.95,920.25,427619
MHRIL,20190301,200.15,205.9,199,202.8,60341
MIC,20190301,1.15,1.15,1.1,1.15,374841
MIDHANI,20190301,116.95,118.4,115.5,115.8,91106
MINDACORP,20190301,145.3,154.85,145,149.45,411920
MINDAIND,20190301,320.5,327.9,320.05,323.05,91472
MINDTECK,20190301,35,35,32.65,34.55,2584
MINDTREE,20190301,907.7,937.4,907.05,932.85,1630708
MIRCELECTR,20190301,21.4,23.4,21.2,23.05,336313
MIRZAINT,20190301,52.8,54.95,52.5,52.9,331050
MMFL,20190301,545.45,562.9,544.1,559.8,25854
MMTC,20190301,25.5,26.9,25.5,26.65,1589658
MODIRUBBER,20190301,44.3,46.5,44,46.5,632
MOHITIND,20190301,9.3,9.3,8.4,8.7,30642
MOHOTAIND,20190301,38.05,39.05,38,38.7,4468
MOIL,20190301,144,152,144,151.15,758077
MOLDTECH,20190301,41.6,42.85,41.55,41.95,928
MOLDTKPAC,20190301,257,260,251.25,257.85,13302
MONSANTO,20190301,2550.05,2551,2533.7,2548.85,2022
MONTECARLO,20190301,352.45,363.9,352.45,361.9,16483
MORARJEE,20190301,20.95,22.3,20.95,22.05,5892
MOREPENLAB,20190301,16.95,17.8,16.85,17.45,642740
MOTHERSUMI,20190301,165,166.4,159.7,160.5,16643371
MOTILALOFS,20190301,569.85,572.4,560,568.15,120427
MOTOGENFIN,20190301,48.5,49.8,43.95,49,886
MPHASIS,20190301,1043.55,1049.5,1026,1033.25,78111
MPSLTD,20190301,439.95,451,436.1,442.05,1928
MRF,20190301,56907,57400,56907,57129.1,4094
MRO-TEK,20190301,39.25,41.7,39.25,40.15,1453
MRPL,20190301,65.15,68,65.1,67.4,1242440
MSPL,20190301,13.9,14.9,13.25,14,16822
MTEDUCARE,20190301,61,62.8,60.1,62.2,125642
MTNL,20190301,13.9,14.3,13.8,13.9,2823652
MUKANDENGG,20190301,17.9,17.9,17.1,17.7,2704
MUKANDLTD,20190301,54.15,57.65,54.15,57.1,36373
MUKTAARTS,20190301,36.35,38.4,36.25,37.6,15512
MUNJALAU,20190301,52.95,55.75,52.9,53.95,187619
MUNJALSHOW,20190301,172.1,174,170.5,171.45,12627
MURUDCERA,20190301,20.55,21.9,20.55,21.7,55726
MUTHOOTCAP,20190301,802.25,814.95,796.1,802.55,10923
MUTHOOTFIN,20190301,528.3,536.3,528.3,530.7,677044
MVL,20190301,0.2,0.25,0.2,0.2,486828
N100,20190301,497.01,508,497,499.67,21176
NACLIND,20190301,28.7,30.3,28.5,30.1,224162
NAGAFERT,20190301,6.6,6.85,6.55,6.65,171226
NAGAROIL,20190301,0.35,0.35,0.25,0.3,6780144
NAGREEKCAP,20190301,12.55,13.9,12.55,13.25,5774
NAGREEKEXP,20190301,22,22.15,20.75,22.1,3505
NAHARCAP,20190301,79.95,81.9,79.7,81.4,911
NAHARINDUS,20190301,40.1,42.5,40,41.9,4722
NAHARPOLY,20190301,36.65,40.5,36.65,39.7,3666
NAHARSPING,20190301,83.4,84.6,83.1,84.35,16262
NATCOPHARM,20190301,578.2,580.5,568.35,569.95,206053
NATHBIOGEN,20190301,381,402.55,378.85,399.65,7940
NATIONALUM,20190301,52.3,53.9,51.2,53.65,33258174
NATNLSTEEL,20190301,6,6,5.8,5.8,34915
NAUKRI,20190301,1777.05,1810,1777.05,1796.4,139277
NAVINFLUOR,20190301,595,609,591,600.3,26838
NAVKARCORP,20190301,41.2,41.5,40.25,40.45,213239
NAVNETEDUL,20190301,104.35,106.25,103.8,105.6,31830
NBCC,20190301,53.2,55.4,53.05,55.05,7270430
NBIFIN,20190301,1179.95,1209,1151.6,1194.2,151
NBVENTURES,20190301,101.9,105.3,101.9,103.65,87525
NCC,20190301,85.7,90.3,85.5,89.4,14565574
NCLIND,20190301,125.55,134.8,124,130.75,89720
NDGL,20190301,744,745.8,706,713,63
NDL,20190301,45.9,49.95,45.9,48.5,38968
NDTV,20190301,34.1,35.75,34.1,35.05,7475
NECCLTD,20190301,7.45,7.9,7.45,7.7,22252
NECLIFE,20190301,16.8,17.5,16.8,17.1,148979
NELCAST,20190301,69.7,70.35,68.15,68.85,215042
NELCO,20190301,260,267.5,258,267.5,103837
NESCO,20190301,430,444,427.8,440.05,11914
NESTLEIND,20190301,10640,10675,10406.05,10451.8,109782
NETF,20190301,108.29,108.83,108.29,108.83,101
NETWORK18,20190301,32.05,33.2,32.05,32.95,953759
NEULANDLAB,20190301,760.2,777.6,729,741.25,96745
NEWGEN,20190301,299.4,302.4,298.25,300.95,4345
NEXTMEDIA,20190301,26.15,26.15,25.9,26.05,40670
NFL,20190301,33.65,35.25,33.55,34.65,542762
NH,20190301,207.95,221,207.15,220.2,72932
NHPC,20190301,23,23.25,22.95,23.1,5686625
NIACL,20190301,172.15,179.8,172.15,177.75,33899
NIBL,20190301,19.85,20.9,19.55,20.45,1026
NIFTYBEES,20190301,1133.6,1141.59,1133.6,1137.1,27681
NIFTYEES,20190301,12960,12960,12960,12960,1
NIITLTD,20190301,80.95,82.4,80,80.45,1282770
NIITTECH,20190301,1322.3,1333.6,1307.8,1323.4,583935
NILAINFRA,20190301,6.45,6.8,6.3,6.5,326619
NILASPACES,20190301,2.35,2.4,2.25,2.35,217050
NILKAMAL,20190301,1257.2,1316,1247.95,1305.05,19454
NIPPOBATRY,20190301,699.75,726.9,691.1,699.25,3894
NITCO,20190301,38.4,39,38.05,38.8,62732
NITESHEST,20190301,5.65,5.85,5.55,5.75,127386
NITINFIRE,20190301,1.45,1.45,1.4,1.45,56867
NITINSPIN,20190301,77.5,78.45,76.5,77.35,14620
NKIND,20190301,38.8,38.8,37.55,38,1767
NLCINDIA,20190301,61.7,64.2,61.25,62.9,1002767
NMDC,20190301,101.9,103.15,101.2,102.75,4748926
NOCIL,20190301,134.2,145.45,134.2,140.1,2268709
NOIDATOLL,20190301,5.9,6.15,5.75,5.8,35937
NRAIL,20190301,298.95,348.5,298.9,345.9,98064
NRBBEARING,20190301,208.8,212.75,206,206.6,129675
NSIL,20190301,975.95,1010,972.75,1008.1,551
NTL,20190301,1.2,1.25,1.15,1.15,4652
NTPC,20190301,141.7,143.75,141.65,143,5657562
NUCLEUS,20190301,341.75,346.8,338,341.55,8719
NUTEK,20190301,0.35,0.35,0.3,0.3,13770
OBEROIRLTY,20190301,498.2,501.25,484,486.35,354204
OCCL,20190301,1115,1115.95,1074.4,1081.65,4438
OFSS,20190301,3521.9,3550.3,3491.15,3504.8,8558
OIL,20190301,175.1,179.3,174.55,178.4,1478380
OILCOUNTUB,20190301,13.1,13.5,13.1,13.3,25502
OLECTRA,20190301,234.8,243.5,231.05,237.1,224234
OMAXAUTO,20190301,89.05,93.65,88.35,92.65,44039
OMAXE,20190301,205.85,207.95,205.2,205.8,181238
OMKARCHEM,20190301,15.85,16.2,15,16.2,36535
OMMETALS,20190301,30.15,31.55,30.1,31.5,17692
ONELIFECAP,20190301,10.55,11.05,10.35,10.5,457
ONGC,20190301,149.9,150.2,147.85,149.1,9764801
ONMOBILE,20190301,29.1,30.75,29.05,30.3,223927
ONWARDTEC,20190301,58.75,62.1,58.75,59.8,11110
OPTIEMUS,20190301,104.35,104.85,97.8,99.35,19037
OPTOCIRCUI,20190301,7.6,8.45,7.6,8.25,1005650
ORBTEXP,20190301,94.05,94.05,91.5,93,2558
ORICONENT,20190301,25.1,26.6,25.05,26.35,52917
ORIENTABRA,20190301,23.05,24.9,23,24.25,18465
ORIENTALTL,20190301,14.55,14.75,14,14.5,37927
ORIENTBANK,20190301,83.35,92.65,83.25,91.85,10621414
ORIENTBELL,20190301,163,163.5,158.5,162.2,9629
ORIENTCEM,20190301,70.05,75,70,74.85,94895
ORIENTELEC,20190301,142.05,144,139.1,140.65,45728
ORIENTHOT,20190301,39.35,39.6,38.8,39.25,34839
ORIENTLTD,20190301,148,150,140,144.65,362
ORIENTPPR,20190301,32.85,34.7,32.6,34.15,2259075
ORIENTREF,20190301,214.8,220.7,213.95,217.3,28418
ORISSAMINE,20190301,831,855,831,837.45,14787
ORTEL,20190301,3.8,4,3.8,4,6118
ORTINLABSS,20190301,12.25,13.1,12.25,13.05,9082
OSWALAGRO,20190301,7.25,7.9,7.25,7.7,32734
PAGEIND,20190301,22187,22575.2,22170,22246.5,32964
PAISALO,20190301,300.05,301,298.8,299.15,1685
PALASHSECU,20190301,40.9,41.1,38.3,40.05,1406
PALREDTEC,20190301,29.95,30,28.1,29.8,7948
PANACEABIO,20190301,202,205,196.95,199.3,77505
PANAMAPET,20190301,111.9,119.8,111.65,117.7,17988
PAPERPROD,20190301,191.45,199.9,187,192.9,52111
PARABDRUGS,20190301,1.45,1.5,1.45,1.5,5396
PARACABLES,20190301,11.1,11.4,11.05,11.3,144710
PARAGMILK,20190301,230.4,236.65,225.4,234.9,465462
PARSVNATH,20190301,6,6.25,5.7,5.75,342402
PATELENG,20190301,25.2,26,25.2,25.75,187951
PATINTLOG,20190301,40.9,41.4,40,40.55,17522
PATSPINLTD,20190301,9.85,10.6,9.55,10.3,16518
PCJEWELLER,20190301,71,73.5,70.7,72.3,8338836
PDMJEPAPER,20190301,17.3,18.2,17.1,18.05,91726
PDPL,20190301,7.7,7.8,7.7,7.8,174
PDSMFL,20190301,260,260,250.5,250.95,1299
PEARLPOLY,20190301,11.65,12.5,11.6,12.5,1127
PEL,20190301,2319,2388.9,2319,2372,352540
PENIND,20190301,34.05,35.7,34.05,35.2,89684
PENINLAND,20190301,8.7,8.85,8.4,8.7,365048
PENPEBS,20190301,52.1,52.8,50.25,51.25,47057
PERSISTENT,20190301,658.8,674,657,669.05,197831
PETRONENGG,20190301,20.7,20.9,19.35,20.4,8510
PETRONET,20190301,224.1,225.95,222.5,223.4,2027780
PFC,20190301,112.95,114.2,112.1,113.45,5956969
PFIZER,20190301,3258.8,3324,3250,3299.45,23114
PFOCUS,20190301,66.05,70.9,64.2,69.85,259578
PFS,20190301,15,15.5,14.9,15.4,446437
PGEL,20190301,87,89.8,76,79.35,1085054
PGHH,20190301,10656,11000,10525.25,10950.85,2458
PGIL,20190301,135,142.4,133,140.6,9050
PHILIPCARB,20190301,157,165.85,156.55,164.15,1021197
PHOENIXLTD,20190301,635,644.9,605.35,616.3,24044
PIDILITIND,20190301,1151,1158.75,1132.1,1144.15,359987
PIIND,20190301,922.3,945,921.25,930.15,315797
PILANIINVS,20190301,2149,2149,2090,2099.45,181
PILITA,20190301,6.5,6.5,6.15,6.35,22133
PIONDIST,20190301,128.95,136.25,128.9,136.25,8236
PIONEEREMB,20190301,22.7,26.5,22.05,25.5,211905
PIRPHYTO,20190301,28,30.6,28,30.6,5006
PITTIENG,20190301,51,53.6,50.95,53.05,37182
PKTEA,20190301,163.95,164,155.35,164,100
PLASTIBLEN,20190301,182.95,188.7,182.95,186.75,4361
PNB,20190301,73,77,72.7,76.65,37660508
PNBGILTS,20190301,29.7,30.9,29.7,30.3,147222
PNBHOUSING,20190301,900.05,918,900.05,910.3,87849
PNC,20190301,20,20.65,18.5,19.45,11830
PNCINFRA,20190301,128.3,129.45,127.25,128,199486
PODDARHOUS,20190301,496,500,485.05,497,467
PODDARMENT,20190301,151,155,150.4,155,1935
POKARNA,20190301,163.9,167.95,160.2,166.65,11351
POLYMED,20190301,206.65,209.05,204.3,208.1,3336
POLYPLEX,20190301,474.6,487.8,471.5,482.45,77472
PONNIERODE,20190301,145.15,146,132.2,133.7,16962
POWERGRID,20190301,183.1,183.75,182.1,183.2,4065623
POWERMECH,20190301,893.9,918.1,893.9,912.25,2568
PPAP,20190301,286.7,299,283.65,297.8,16331
PRABHAT,20190301,52.85,54.5,52,53.85,100725
PRADIP,20190301,1.25,1.25,1.25,1.25,2950
PRAENG,20190301,8.6,9,8.6,9,2420
PRAJIND,20190301,146,149.6,146,146.7,4518512
PRAKASH,20190301,90.5,91.5,90,91.05,773524
PRAKASHCON,20190301,3.9,3.95,3.7,3.9,110128
PRAKASHSTL,20190301,0.4,0.4,0.35,0.35,26809
PRAXIS,20190301,168.45,170,159.45,169.95,5758
PRECAM,20190301,52,55.8,51.35,55.05,37092
PRECOT,20190301,42.15,44.5,42.15,43.5,1168
PRECWIRE,20190301,193,200,189.65,197.85,8125
PREMEXPLN,20190301,235,237,231.8,233.9,4786
PREMIER,20190301,6.1,6.4,6.05,6.4,12620
PREMIERPOL,20190301,26.3,26.3,23.3,24.45,6834
PRESSMN,20190301,26.55,28,25.65,27.15,2081
PRESTIGE,20190301,206.2,207.95,203.1,204.4,76730
PRICOLLTD,20190301,36.25,37.5,36.1,37.4,98340
PRIMESECU,20190301,39.7,41.05,39.1,39.9,13748
PROSEED,20190301,0.5,0.5,0.4,0.5,620934
PROVOGE,20190301,1.45,1.45,1.35,1.45,35372
PROZONINTU,20190301,27.45,28.25,27.3,27.75,96420
PRSMJOHNSN,20190301,77.9,81.15,77.9,80.35,181352
PSB,20190301,25.9,26.75,25.55,26.35,90577
PSL,20190301,1.1,1.1,1.1,1.1,230435
PSPPROJECT,20190301,407,431,398.7,428.6,53304
PSUBNKBEES,20190301,310,314,309.37,312.8,441
PTC,20190301,76.75,78.35,76.75,78.05,223391
PTL,20190301,38.85,39.25,38.45,38.95,6302
PUNJABCHEM,20190301,692.95,696,670,674.15,3032
PUNJLLOYD,20190301,2.25,2.3,2.2,2.3,1893954
PURVA,20190301,71.2,71.5,69,69.55,164885
PVR,20190301,1510.6,1524.85,1487,1491.2,174204
QGOLDHALF,20190301,1454.95,1458.9,1446,1446,417
QNIFTY,20190301,1103,1105,1103,1105,1050
QUESS,20190301,713,733,713,718.6,59685
QUICKHEAL,20190301,217,220,215,218.4,367639
QUINTEGRA,20190301,0.6,0.65,0.6,0.65,10200
RADAAN,20190301,3.25,3.3,3.05,3.15,11941
RADICO,20190301,365,384,365,381.8,1185220
RADIOCITY,20190301,54.25,54.75,53,53.55,31530
RAIN,20190301,92.4,94.35,91.7,93.45,1647111
RAINBOWPAP,20190301,0.8,0.85,0.75,0.85,35095
RAJESHEXPO,20190301,574,574,566,568.5,143814
RAJSREESUG,20190301,22.55,23.35,22,22.45,16643
RALLIS,20190301,150.7,155.9,145.7,151.1,387575
RAMANEWS,20190301,21.95,22.7,21.4,22.65,19396
RAMASTEEL,20190301,95.9,95.9,91.1,91.25,40414
RAMCOCEM,20190301,672,691.1,665.4,687.8,701843
RAMCOIND,20190301,193.15,193.9,191.65,192.9,37888
RAMCOSYS,20190301,239,250.9,238,248.5,31478
RAMGOPOLY,20190301,2.9,2.9,2.9,2.9,1
RAMKY,20190301,99.85,104.7,99.7,102.25,112298
RANASUG,20190301,3.45,3.55,3.3,3.45,222288
RANEENGINE,20190301,452.35,477.7,451.4,462.4,2288
RANEHOLDIN,20190301,1217.45,1244.9,1190,1206.9,4244
RATNAMANI,20190301,858.25,864,851.1,856.7,2078
RAYMOND,20190301,767.75,792.6,767,786.2,951574
RBL,20190301,530,584.45,530,571.5,34494
RBLBANK,20190301,580,597.7,578.1,595.8,1527384
RCF,20190301,53.1,58.6,53,56.4,4594134
RCOM,20190301,6.55,6.75,6.5,6.6,37810434
RECLTD,20190301,138.35,138.4,136.3,137.3,7621163
REDINGTON,20190301,85.05,90,85.05,89.45,452793
REFEX,20190301,35,35,35,35,36314
RELAXO,20190301,745,755.9,739,740.65,10170
RELCAPITAL,20190301,173.8,183.7,173.2,181.8,10505940
RELCNX100,20190301,113.59,113.59,112.68,112.68,104
RELCONS,20190301,50,50.18,49.8,50.02,5905
RELDIVOPP,20190301,29.06,29.32,29.04,29.2,865
RELIANCE,20190301,1237,1242.35,1222.25,1226.05,7922513
RELIGARE,20190301,22.1,26.15,22,26.15,887948
RELINFRA,20190301,123.9,127.8,121.65,125.25,21588299
RELNV20,20190301,565,565.18,563.5,564.04,385
REMSONSIND,20190301,84.45,84.45,81.05,82.75,465
RENUKA,20190301,10.8,11.15,10.75,10.9,1381432
REPCOHOME,20190301,336.85,358.3,336.6,355.2,1517347
REPRO,20190301,563.95,586.3,560.65,572.2,2371
RESPONIND,20190301,94.15,94.95,92.55,93.25,101188
RETFMID150,20190301,60.2,60.65,60.2,60.65,837456
REVATHI,20190301,388,400,382.2,394.5,547
RHFL,20190301,26.75,27.8,26.45,27.7,567642
RICOAUTO,20190301,59.95,63.4,59.95,62.7,220309
RIIL,20190301,273.5,290.2,273.5,288.6,362149
RITES,20190301,237.1,242.7,235.2,238.15,427418
RJL,20190301,299.9,305.7,299.9,300.9,3136
RKDL,20190301,7.8,8.65,7.2,8.3,7071
RKFORGE,20190301,482.35,493.75,476.2,490.25,8446
RMCL,20190301,18,18.95,17.7,18.8,301666
RML,20190301,349,404.5,349,386.8,50283
RNAM,20190301,183.1,193.95,182.2,186.55,850298
RNAVAL,20190301,9.45,10.35,9.45,10.3,2257222
ROHITFERRO,20190301,1.1,1.1,1,1.1,9011
ROHLTD,20190301,106.9,116.8,102.6,114.95,29825
ROLLT,20190301,2.5,2.6,2.4,2.6,6959
ROLTA,20190301,7.35,7.35,7.3,7.35,288020
ROSSELLIND,20190301,68.45,69.95,68.4,69.2,1850
RPGLIFE,20190301,225.7,242,225.05,238.85,21622
RPOWER,20190301,10.8,12.55,10.8,12.35,181501193
RPPINFRA,20190301,104,104.4,100.95,102.7,149463
RRSLGETF,20190301,18.21,18.23,18.21,18.23,385
RSSOFTWARE,20190301,27.65,28.2,26.65,27.8,20620
RSWM,20190301,170.85,189.4,168.35,177.75,49906
RSYSTEMS,20190301,47.75,48.5,47.5,48,4224
RTNINFRA,20190301,2.75,2.85,2.75,2.8,259202
RTNPOWER,20190301,2.8,2.85,2.75,2.8,899155
RUBYMILLS,20190301,265,289.4,264.95,278.75,35866
RUCHINFRA,20190301,2.55,2.6,2.5,2.6,29215
RUCHIRA,20190301,95.1,102.7,94.95,101.45,305529
RUCHISOYA,20190301,5.8,6,5.8,5.9,569871
RUPA,20190301,306.9,316.05,306.55,313.55,8722
RUSHIL,20190301,480,500.9,475,494.2,4180
SABEVENTS,20190301,2.65,2.65,2.65,2.65,10
SABTN,20190301,4.05,4.05,4.05,4.05,6096
SADBHAV,20190301,191.75,210.5,191.75,206.85,395796
SADBHIN,20190301,84.5,86.4,83,84.2,63118
SAGARDEEP,20190301,91,95.95,87,92.05,258594
SAGCEM,20190301,569.95,620,559,603.45,8550
SAIL,20190301,49,52.85,48.9,52.35,54034849
SAKHTISUG,20190301,10.4,11,10.4,10.9,154056
SAKSOFT,20190301,281,282.9,276.45,279.75,6248
SAKUMA,20190301,33.05,34.5,33.05,33.55,240568
SALASAR,20190301,225.8,232.6,223.7,226.2,18251
SALONA,20190301,62.35,64,62.15,62.55,4540
SALORAINTL,20190301,21,21,20,20,220
SALSTEEL,20190301,4.85,5.2,4.65,5.05,94033
SALZERELEC,20190301,120.2,123.6,120.2,122.7,3845
SAMBHAAV,20190301,3.8,4.45,3.65,4.15,33836
SANCO,20190301,13.35,13.7,13.25,13.5,7274
SANDESH,20190301,696.85,770,696.85,739.6,5241
SANDHAR,20190301,271.1,292,271.1,287.1,8107
SANGAMIND,20190301,56.95,58.8,56.45,58.2,5848
SANGHIIND,20190301,55.65,61.3,55.65,60.1,146574
SANGHVIFOR,20190301,22.4,23.6,22.15,22.85,1224
SANGHVIMOV,20190301,92.95,95,92.25,94.4,78906
SANOFI,20190301,5991,6019,5861.1,5877.25,10222
SANWARIA,20190301,8.6,8.9,8.35,8.7,1018115
SARDAEN,20190301,263.3,282,263.3,278.1,93398
SAREGAMA,20190301,548.55,573.9,548.55,565.75,10461
SARLAPOLY,20190301,24.95,25.7,24.75,25.55,10312
SASKEN,20190301,615.2,625.95,607.35,621.2,6177
SASTASUNDR,20190301,107,113.9,102.05,106.1,5542
SATIN,20190301,272.05,285,272.05,281.4,102202
SBIETFQLTY,20190301,95,96.5,95,95.52,794
SBILIFE,20190301,581.95,622.1,515.55,607.9,11513018
SBIN,20190301,270.55,274.6,270.1,272.95,20024726
SCAPDVR,20190301,0.7,0.75,0.7,0.75,33632
SCHAEFFLER,20190301,5448,5448,5360,5389.1,4290
SCHAND,20190301,181.9,183,180,181.7,6453
SCHNEIDER,20190301,97.25,98.7,95.95,97.7,55272
SCI,20190301,35.3,36.4,34.95,36.2,1212481
SDBL,20190301,143.5,148,140.05,146.55,39496
SEAMECLTD,20190301,334.45,366,334.45,359.25,88642
SELAN,20190301,170.45,175.6,170,173.45,86842
SELMCL,20190301,1.1,1.15,1.05,1.1,119415
SEPOWER,20190301,3.65,3.8,3.65,3.8,102
SEQUENT,20190301,70.1,73.8,70.1,71,1408730
SESHAPAPER,20190301,864.15,938.85,864.15,926.6,9503
SETCO,20190301,30.25,32.9,30.25,32.05,277972
SETFGOLD,20190301,2979.95,2979.95,2942.1,2944.05,2210
SETFNIF50,20190301,110.73,110.91,110.47,110.81,31888
SETFNIFBK,20190301,272.45,273.22,271.86,273.16,533
SETFNN50,20190301,271,273.72,271,272.56,2340
SFL,20190301,1383.45,1411.45,1365.8,1376.45,806
SGL,20190301,5.8,6.4,5.8,6.4,3008
SHAHALLOYS,20190301,14.6,14.95,14.4,14.95,14718
SHAKTIPUMP,20190301,367.6,375.95,364,367.9,49736
SHALBY,20190301,136.5,142.95,134.65,138.4,25431
SHALPAINTS,20190301,64.6,66.35,63.85,64.2,119738
SHANKARA,20190301,430.3,436.95,428.9,432.2,61980
SHANTIGEAR,20190301,116.7,122.7,116.7,119.2,7040
SHARDACROP,20190301,360.55,367,356.05,363.75,6346
SHARDAMOTR,20190301,1560,1560,1475,1498.35,2616
SHARIABEES,20190301,245,245,243.87,243.87,30
SHEMAROO,20190301,390.95,392.65,380,386,3725
SHILPAMED,20190301,352.05,355.15,351,353.9,4447
SHIRPUR-G,20190301,40.25,42.25,39.5,39.8,17351
SHIVAMAUTO,20190301,33.2,34.6,32.65,33.25,111667
SHIVAMILLS,20190301,50,50,48.5,48.55,200
SHIVATEX,20190301,141.8,148,140.1,147.35,1021
SHK,20190301,146.1,149.7,146.1,148.5,56923
SHOPERSTOP,20190301,480,480,473.5,479.3,12922
SHREECEM,20190301,16612,16835.65,16562.05,16687.35,27102
SHREEPUSHK,20190301,129,133.9,125.55,127.85,71732
SHREERAMA,20190301,5.4,5.4,4.75,5.25,83876
SHREYANIND,20190301,127.4,150.9,127.35,150.3,167102
SHREYAS,20190301,205,206.55,201.95,205.3,2076
SHRIPISTON,20190301,1050,1084.95,990,1053.95,324
SHRIRAMCIT,20190301,1639.6,1655,1602.3,1647.2,1908
SHRIRAMEPC,20190301,8.1,8.8,7.8,8.45,126736
SHYAMCENT,20190301,5.8,6.6,5.65,6.4,29340
SHYAMTEL,20190301,8.3,8.3,8.3,8.3,5
SICAGEN,20190301,20.05,21.75,19.1,20.45,24617
SICAL,20190301,124.8,127,124.05,126.2,4388
SIEMENS,20190301,993,1019.9,992.25,1009.35,529219
SIGIND,20190301,37.55,38.8,37.5,38,21067
SIL,20190301,14,14.6,14,14,24328
SILINV,20190301,177.95,182.85,173.1,180.95,12770
SIMBHALS,20190301,9.8,10.2,9.8,10,38357
SIMPLEXINF,20190301,161.15,165,158.1,163.75,125453
SINTEX,20190301,8.25,9.15,8.2,8.8,3672095
SIS,20190301,819,819.8,771,790.15,7757
SITASHREE,20190301,0.6,0.65,0.6,0.6,31822
SITINET,20190301,3.85,3.85,3.8,3.85,694276
SIYSIL,20190301,337,344.95,337,340.75,6083
SJVN,20190301,22.75,24.1,22.75,23.85,6206826
SKFINDIA,20190301,1936.3,1951,1925.05,1933.3,24652
SKIL,20190301,10.7,10.75,10.7,10.75,4339
SKIPPER,20190301,62.7,66.65,60.15,66.05,54441
SKMEGGPROD,20190301,49.4,52,49.4,51.25,38734
SMARTLINK,20190301,79.6,83.1,78.85,79.8,7583
SMLISUZU,20190301,575.6,680.5,570,680.5,191008
SMPL,20190301,0.45,0.45,0.4,0.4,15346
SMSLIFE,20190301,573,573,570,573,9760
SMSPHARMA,20190301,66.6,66.6,64.8,65.45,37074
SNOWMAN,20190301,29.65,31.05,29.65,30.7,339131
SOBHA,20190301,442,443.2,435,435.4,186249
SOLARA,20190301,375,409.7,375,386,183512
SOLARINDS,20190301,956,989.15,945.55,976.05,5097
SOMANYCERA,20190301,329.6,336,328.05,334.25,14290
SOMATEX,20190301,4.2,4.2,4,4.2,7718
SOMICONVEY,20190301,24.2,24.2,22,23.85,5808
SONATSOFTW,20190301,340.5,344.9,337.5,339.95,325809
SORILINFRA,20190301,276.55,286.95,276.55,286.95,85144
SOTL,20190301,992.3,1018,992.3,1006.05,359
SOUTHBANK,20190301,13.3,13.7,13.25,13.65,12485188
SPAL,20190301,250.2,255,249.95,253.25,9774
SPARC,20190301,179,186.5,177.5,185.45,735839
SPCENET,20190301,0.9,0.9,0.9,0.9,6128
SPECIALITY,20190301,90.05,92.4,89.4,90.25,87979
SPENCERS,20190301,142.9,150,142.1,148.65,2094325
SPENTEX,20190301,1.25,1.25,1.25,1.25,1027
SPIC,20190301,23.8,24.8,23.7,24.5,126951
SPICEMOBI,20190301,9,9.25,8.95,8.95,5570
SPLIL,20190301,45.95,47.7,45.95,47.65,53383
SPMLINFRA,20190301,30.2,31.8,29,30.35,15533
SPTL,20190301,18.35,19.6,18.3,19.25,2532736
SPYL,20190301,0.25,0.3,0.25,0.3,86716
SQSBFSI,20190301,493.35,498.5,493.35,497.1,6958
SREEL,20190301,219,229,219,226.35,15367
SREINFRA,20190301,27.7,27.7,27,27.25,1367224
SRF,20190301,2300,2338.9,2270.5,2285.8,434985
SRHHYPOLTD,20190301,141.05,146,141,143.7,10570
SRIPIPES,20190301,180.25,186,179.65,183.55,50370
SRTRANSFIN,20190301,1144.4,1165,1144.4,1159.9,835837
SSWL,20190301,861.95,880.6,855.1,870.2,11165
STAMPEDE,20190301,1.55,1.55,1.55,1.55,51149
STAR,20190301,422.1,437,422.1,433.75,1366454
STARCEMENT,20190301,98.95,99.6,98,98.35,55053
STARPAPER,20190301,106.9,127.1,106.85,127.1,819989
STCINDIA,20190301,111.05,116.3,111.05,114.15,205230
STEELXIND,20190301,15.3,15.8,14.6,15.2,30386
STEL,20190301,86,89.5,86,89.4,12179
STERTOOLS,20190301,286.05,295,283.4,291.45,6385
STINDIA,20190301,8.5,8.5,8.1,8.1,1340
STRTECH,20190301,243.1,247.7,241.6,246.95,654536
SUBEX,20190301,5.4,5.7,5.4,5.7,926339
SUBROS,20190301,246.95,253.5,246.95,251.1,29026
SUDARSCHEM,20190301,323.95,336,322,332.75,25310
SUJANAUNI,20190301,0.3,0.3,0.25,0.3,55516
SUMEETINDS,20190301,3.7,3.9,3.6,3.75,192628
SUMMITSEC,20190301,508.05,508.8,502.25,506,2811
SUNCLAYLTD,20190301,2841,2882,2800.05,2855.45,1144
SUNDARAM,20190301,1.9,2,1.85,1.9,273066
SUNDARMFIN,20190301,1616.9,1631.95,1580,1597.45,18245
SUNDARMHLD,20190301,90.95,93.55,90.3,92.05,51928
SUNDRMBRAK,20190301,311.95,313,301,312.5,1307
SUNDRMFAST,20190301,518,525,517.45,523.2,49628
SUNFLAG,20190301,46.75,49.7,46.55,48.4,234143
SUNILHITEC,20190301,1.15,1.15,1.1,1.1,1141938
SUNPHARMA,20190301,447.9,451,445.05,447.35,5608805
SUNTECK,20190301,346.05,352.1,341.1,348.05,86822
SUNTV,20190301,605,618,605,615.9,2541891
SUPERHOUSE,20190301,113.55,117.85,112.35,117.4,4036
SUPERSPIN,20190301,6.15,6.25,6.1,6.1,1239
SUPPETRO,20190301,209.85,210,207,207.6,9777
SUPRAJIT,20190301,192.15,199.8,192.1,196.6,318567
SUPREMEIND,20190301,1147,1155,1115,1122,38817
SUPREMEINF,20190301,22.7,24.45,22.65,24.35,24396
SURANASOL,20190301,7.3,7.55,7.2,7.4,14366
SURANAT&P,20190301,4.1,4.35,4.1,4.3,4274
SURYALAXMI,20190301,28.7,30,28.6,28.7,10482
SURYAROSNI,20190301,224.5,233.25,222.6,229.25,139914
SUTLEJTEX,20190301,39.95,43.2,39.6,42.3,14694
SUVEN,20190301,242.1,247,241.35,245.9,322268
SUZLON,20190301,5.8,6,5.75,5.95,47308179
SWANENERGY,20190301,117.65,119.25,113.55,114.8,139658
SWARAJENG,20190301,1310.05,1370,1308,1358.65,4026
SWELECTES,20190301,212.95,217.85,209,215.85,16703
SYMPHONY,20190301,1299,1310,1263.1,1276.45,22684
SYNCOM,20190301,1.9,1.9,1.9,1.9,29235
SYNDIBANK,20190301,33.6,35.9,33.6,35.7,7248087
SYNGENE,20190301,595,595,583.05,584.1,21175
TAINWALCHM,20190301,62.5,62.5,56.6,59.35,858
TAJGVK,20190301,183.45,191.8,182.3,190,88158
TAKE,20190301,129.3,131.8,128,129.95,236570
TALBROAUTO,20190301,211.4,214.8,207.35,213.1,17945
TALWALKARS,20190301,41.9,47,41.25,45.45,378237
TALWGYM,20190301,106.2,109.2,105.1,108.8,35587
TANLA,20190301,36.9,38.8,36.7,37.35,234833
TANTIACONS,20190301,3.65,3.75,3.6,3.6,1260
TARAJEWELS,20190301,0.8,0.8,0.8,0.8,51136
TARMAT,20190301,33.5,34.4,32.35,34,29981
TASTYBITE,20190301,7950.15,8200,7887.85,8095,752
TATACHEM,20190301,559.95,568.4,559,564.55,1056040
TATACOFFEE,20190301,84,86,83.75,85.8,161829
TATACOMM,20190301,590,597,574.4,593.45,386250
TATAELXSI,20190301,890,915,886,911.4,553424
TATAGLOBAL,20190301,194,197.85,193.2,197.3,1292085
TATAINVEST,20190301,826.4,832,824,830.2,12235
TATAMETALI,20190301,599.1,613.5,599.1,612.05,49099
TATAMOTORS,20190301,178.65,184,177.35,180.3,20539919
TATAMTRDVR,20190301,89.4,90.7,87.8,90.25,8598966
TATAPOWER,20190301,66,67.75,65.6,67.05,11001198
TATASPONGE,20190301,713.65,726.3,713.65,717.8,45940
TATASTEEL,20190301,503.5,509.7,502,507.6,6672569
TATASTLBSL,20190301,27.75,28.7,27.3,28.7,651955
TBZ,20190301,57.15,57.95,56.3,57.2,40539
TCI,20190301,281.05,285,280,281.1,9664
TCIDEVELOP,20190301,360,361.6,354.5,358.2,91
TCIEXP,20190301,648.9,653,633,647.3,6423
TCIFINANCE,20190301,14.5,14.5,14,14.45,5129
TCNSBRANDS,20190301,851,858,801.7,809.5,201396
TCPLPACK,20190301,372.35,372.35,363.7,368.1,415
TCS,20190301,1995.05,2005,1980.35,1995.4,4148548
TDPOWERSYS,20190301,127.95,129.7,127,127.9,30920
TEAMLEASE,20190301,2850,2897,2830,2855.65,12808
TECHM,20190301,831,836.5,829.1,831.8,3820707
TECHNOE,20190301,233.55,246.8,230.6,232.8,4051900
TECHNOFAB,20190301,83.25,86.3,83,85.1,3150
TEJASNET,20190301,159,167,155.05,164.6,202204
TERASOFT,20190301,37.6,38.65,37.6,38.1,5645
TEXINFRA,20190301,53.65,55.7,53.55,55,13796
TEXMOPIPES,20190301,19.25,20.7,19.1,20.2,255051
TEXRAIL,20190301,59.95,60,58.4,59.65,110475
TFCILTD,20190301,122.95,125,116.15,116.9,3063224
TFL,20190301,4.7,4.7,4.5,4.55,1300
TGBHOTELS,20190301,12.4,13.1,12.4,12.8,15423
THANGAMAYL,20190301,322.55,322.8,315.2,321.35,954
THEINVEST,20190301,142.4,147.95,137.7,146.9,2195
THEMISMED,20190301,295.5,307.95,295,295,304
THERMAX,20190301,980.3,998,980.3,994.45,9463
THIRUSUGAR,20190301,19,19.7,18.9,19.45,4280
THOMASCOOK,20190301,212.7,215.9,210,214.9,228396
THYROCARE,20190301,524.75,527.9,518.9,521.8,30688
TI,20190301,14.8,15.1,14.6,14.95,120329
TIDEWATER,20190301,5029.95,5550,5000,5284.2,4039
TIFIN,20190301,442.95,457.95,437.4,452.7,22989
TIIL,20190301,518.05,524.2,512.5,519.9,5241
TIINDIA,20190301,360.25,370,356.45,366.05,92508
TIJARIA,20190301,15.9,15.9,15.8,15.9,9798
TIL,20190301,232.45,244,230,241.8,2585
TIMETECHNO,20190301,89.6,91.45,88.75,89.65,194111
TIMKEN,20190301,570.5,576.2,565,568.05,4657
TINPLATE,20190301,137.8,142,137.75,141.05,429520
TIPSINDLTD,20190301,61.55,62.3,60.75,61.15,10980
TIRUMALCHM,20190301,77.4,81.95,76.2,81.85,727025
TITAN,20190301,1031.9,1036,1017.1,1021.35,1967656
TMRVL,20190301,30.7,31,29,30.7,14868
TNPETRO,20190301,31.85,34,31.85,33.9,149305
TNPL,20190301,189.55,199,188.4,197.9,234070
TNTELE,20190301,1.3,1.3,1.3,1.3,126
TOKYOPLAST,20190301,49.95,50,49,49.75,18539
TORNTPHARM,20190301,1798,1809.5,1775,1785.8,269906
TORNTPOWER,20190301,244.9,247.85,242.95,245.45,681309
TPLPLASTEH,20190301,131.55,134,130,133.2,6047
TREEHOUSE,20190301,4.2,4.35,4.2,4.25,2965
TREJHARA,20190301,30.25,30.25,28.45,28.6,14799
TRENT,20190301,328,338.5,323.9,336.5,51243
TRF,20190301,101.65,106.95,101.05,105.3,24191
TRIDENT,20190301,60.8,62.8,60.8,62.35,484563
TRIGYN,20190301,68.7,73.45,68.65,72.45,59540
TRIL,20190301,11.1,13.35,11,13.35,360860
TRITURBINE,20190301,102.35,105.35,102,104.35,4663
TRIVENI,20190301,57,59.5,57,57.95,2399453
TTKHLTCARE,20190301,634.6,649,634.6,640.8,2478
TTKPRESTIG,20190301,7594.95,8030.8,7574.95,7998.3,8175
TTL,20190301,50.95,51.6,50.5,51.4,4085
TTML,20190301,3.05,3.15,3.05,3.05,504936
TV18BRDCST,20190301,33.9,35.85,33.65,35.55,6274439
TVSELECT,20190301,179,184,172.65,180.55,133851
TVSMOTOR,20190301,456,468.8,455.7,467.65,1416873
TVSSRICHAK,20190301,2231,2294.2,2225,2245.45,5939
TVTODAY,20190301,319.2,333.3,314.85,327,127122
TVVISION,20190301,3.6,3.6,3.6,3.6,8771
TWL,20190301,64.15,66.55,63.85,66.05,372514
UBL,20190301,1351.6,1385,1346,1377.95,466142
UCALFUEL,20190301,162.4,167,160.25,164.65,22595
UCOBANK,20190301,18.8,19.4,18.7,19.05,618129
UFLEX,20190301,194.35,202.5,193.55,200.65,137810
UFO,20190301,227.75,235,225.1,229.95,12251
UGARSUGAR,20190301,15.8,16.3,15.7,16.1,128639
UJAAS,20190301,7.35,7.4,7.2,7.25,128298
UJJIVAN,20190301,279.7,289.2,278.7,286.7,2375812
ULTRACEMCO,20190301,3839.9,3899.5,3826.55,3878.35,270365
UMANGDAIRY,20190301,46.45,48,46.45,47.55,10082
UNICHEMLAB,20190301,192,195.1,191.15,194.3,92500
UNIENTER,20190301,101,101,97.1,97.8,1183
UNIONBANK,20190301,72.05,78.45,71.8,77.15,19395161
UNIPLY,20190301,41.65,44.2,40.8,42.9,318432
UNITEDBNK,20190301,10.35,11,10.3,10.7,657028
UNITEDTEA,20190301,310,327.85,310,321.1,334
UNIVCABLES,20190301,211.65,224.7,211.6,219.9,122355
UPL,20190301,876.1,881.9,868.15,869.75,1659613
URJA,20190301,2.75,3,2.7,2.85,3306018
USHAMART,20190301,33.15,33.6,32.75,33.25,275645
USHERAGRO,20190301,1.9,1.9,1.8,1.8,2324
UTINEXT50,20190301,270,272.99,269,271,667
UTINIFTETF,20190301,1143.41,1143.41,1131,1131,18
UTISENSETF,20190301,381.98,382,374,380.53,78
UTTAMSTL,20190301,9.8,10.15,9.45,10,147855
UTTAMSUGAR,20190301,149.8,161.3,149.45,152.35,704149
UVSL,20190301,0.1,0.15,0.1,0.15,2112840
V2RETAIL,20190301,252.9,258,250.85,253.95,30492
VADILALIND,20190301,517,535,516,530.5,25839
VAIBHAVGBL,20190301,615.2,615.2,609,611.1,57317
VAKRANGEE,20190301,44.05,44.45,43,43.25,2564528
VARDHACRLC,20190301,40.3,40.3,39.05,40.1,3194
VARDMNPOLY,20190301,9.6,10.2,9.6,9.75,22709
VARROC,20190301,614.95,630.25,600.05,603.8,141394
VASCONEQ,20190301,15.95,15.95,15,15.45,410187
VASWANI,20190301,8.5,8.9,8.35,8.85,2734
VBL,20190301,810,811.25,802.45,810.15,41745
VEDL,20190301,172.45,174.8,172,173.45,11885411
VENKEYS,20190301,2063.65,2218.3,2063.65,2166.65,192083
VENUSREM,20190301,31,31.5,30.65,31.2,14424
VESUVIUS,20190301,1163.75,1163.75,1130,1135.1,1962
VETO,20190301,74.6,75,72.5,72.8,29950
VGUARD,20190301,206,212.9,202.85,211.6,1791083
VHL,20190301,1900.05,2146.75,1881,2061.5,1821
VICEROY,20190301,2.9,2.9,2.9,2.9,83541
VIDHIING,20190301,69.6,73.25,69.6,72.8,21253
VIJAYABANK,20190301,40.6,43.55,40.5,43.25,3144344
VIJIFIN,20190301,0.7,0.75,0.7,0.75,718630
VIKASECO,20190301,9.8,11.45,9.8,11.05,4214893
VIMALOIL,20190301,8.3,8.3,8.3,8.3,1
VIMTALABS,20190301,180,185.15,179.2,184,65157
VINATIORGA,20190301,1440.1,1521,1440.1,1475.35,36672
VINDHYATEL,20190301,1511,1569.95,1511,1566.8,4429
VINYLINDIA,20190301,69,70.4,68.3,69.45,5738
VIPCLOTHNG,20190301,21.9,24.4,21.65,23.75,228172
VIPIND,20190301,411,419.1,410,414.95,479293
VIPULLTD,20190301,36,38.5,36,38.05,7410
VISAKAIND,20190301,383.25,391,383,388.65,14153
VISASTEEL,20190301,6.65,7.45,6.65,6.9,43028
VISESHINFO,20190301,0.05,0.1,0.05,0.1,33580559
VISHNU,20190301,134.95,140,133.55,139.35,5752
VIVIDHA,20190301,0.45,0.55,0.45,0.55,512292
VIVIMEDLAB,20190301,21.8,23.1,21.8,22.5,208666
VLSFINANCE,20190301,49.25,51,49.25,50.5,41215
VMART,20190301,2568.1,2601.15,2549.55,2565.45,9757
VOLTAMP,20190301,1035.55,1051.6,1027.95,1036.7,2836
VOLTAS,20190301,568.3,577.85,563.3,574.95,2529959
VRLLOG,20190301,241.2,244,240,243.1,27351
VSSL,20190301,98.9,109,98.65,105,15307
VSTIND,20190301,3237.9,3245.95,3200.4,3236.7,623
VSTTILLERS,20190301,1408.65,1425,1390.05,1416.4,3765
VTL,20190301,1010.2,1071,1010.2,1055.45,13317
WABAG,20190301,307.7,318.45,307.65,313,213566
WABCOINDIA,20190301,6750,6800,6474,6525.4,11043
WALCHANNAG,20190301,78.8,83.8,78.5,82.85,376741
WANBURY,20190301,16.5,18.15,16.5,18.05,2087
WEBELSOLAR,20190301,26.45,28.25,26.05,27.85,102050
WEIZFOREX,20190301,519.6,519.65,516.6,517.65,1812
WEIZMANIND,20190301,42,42,39.15,40,1730
WELCORP,20190301,109.35,115.8,108.15,115,971029
WELENT,20190301,98.95,108.9,98,106,668065
WELINV,20190301,138,150,138,140,15
WELSPUNIND,20190301,51.8,54.8,51.55,54.1,736277
WENDT,20190301,2910.05,2970,2910.05,2954.4,331
WHEELS,20190301,782.5,782.5,774.05,776,819
WHIRLPOOL,20190301,1368,1449,1367,1436.55,34808
WILLAMAGOR,20190301,48.65,48.9,45.4,48.2,2659
WINDMACHIN,20190301,62.95,64.9,62.7,64.05,122357
WINSOME,20190301,0.85,0.9,0.8,0.9,6727
WIPL,20190301,95,95,95,95,100
WIPRO,20190301,370.9,378.35,365.5,375.7,7036417
WOCKPHARMA,20190301,400.8,427,396.2,420.65,3206426
WONDERLA,20190301,279.95,282.45,278,281.45,10501
WSI,20190301,2.05,2.05,2.05,2.05,8980
WSTCSTPAPR,20190301,232,268.9,231.65,265.25,462678
XCHANGING,20190301,42.75,43.6,42.5,43.55,1644
XELPMOC,20190301,76.35,76.5,71.15,73.35,17386
XLENERGY,20190301,0.75,0.75,0.7,0.7,1459
XPROINDIA,20190301,34.8,35.75,33.05,35.05,3062
YESBANK,20190301,234.9,238.5,234.1,237.6,42006406
ZEEL,20190301,467,488.95,466.35,486.35,9336298
ZEELEARN,20190301,30,30.75,29.85,30.7,158991
ZEEMEDIA,20190301,17.6,17.6,16.9,17,2574986
ZENITHBIR,20190301,0.65,0.65,0.6,0.6,41201
ZENITHEXPO,20190301,44,44,41.9,42.2,1312
ZENSARTECH,20190301,201.7,205.4,200.35,201.2,71965
ZENTEC,20190301,69.6,71.9,68.7,71.1,66826
ZICOM,20190301,4.45,4.6,4.4,4.5,33733
ZODIACLOTH,20190301,197.65,212,187.3,191.45,321189
ZODJRDMKJ,20190301,35.15,38.9,34,35.1,3133
ZUARI,20190301,179.15,182.05,177.5,179.1,73517
ZUARIGLOB,20190301,102,104.1,101.75,103.75,18792
ZYDUSWELL,20190301,1244.15,1277.6,1195.25,1252.25,138669
NSENIFTY,20190301,10842.65,10877.90,10823.10,10863.50,308526309,0
NIFTYJUNIOR,20190301,26613.55,26863.75,26594.45,26847.90,252426712,0
NIFTYMIDCAPLIQ15,20190301,3918.90,3989.40,3914.65,3983.90,92266332,0
NSE100,20190301,11009.70,11053.20,10998.00,11040.55,569551987,0
NIFTY200,20190301,5667.80,5694.55,5666.15,5688.65,1126706548,0
NSE500,20190301,8995.45,9045.70,8994.00,9037.50,1525231104,0
NSEMIDCAP150,20190301,6014.85,6071.15,6013.15,6068.85,569383533,0
MIDCAP50,20190301,4625.35,4700.20,4622.60,4697.25,484665990,0
NSEMIDCAP,20190301,16787.35,16974.80,16781.05,16962.45,557154561,0
NIFTYSMALLCAP250,20190301,-,-,-,5022.65,-,0
NIFTYSMALLCAP50,20190301,-,-,-,2959.20,-,0
NSESMLCAP100,20190301,5962.45,6099.25,5961.45,6094.60,-,0
NIFTYLARGEMIDCAP250,20190301,-,-,-,5620.39,1138935520,0
NIFTYMIDSMALLCAP400,20190301,-,-,-,5700.25,-,0
NIFTYAUTO,20190301,8408.30,8440.25,8362.80,8413.65,93506677,0
BANKNIFTY,20190301,26941.00,27076.55,26928.90,27043.90,189425878,0
NIFTYFINSERVICE,20190301,11284.85,11330.15,11266.30,11308.15,79425580,0
NIFTYFMGC,20190301,29335.20,29494.75,29334.45,29464.90,23232320,0
NSEIT,20190301,15778.15,15871.10,15752.20,15848.30,31816077,0
NIFTYMEDIA,20190301,2472.50,2552.65,2471.45,2544.60,46258266,0
NIFTYMETAL,20190301,2899.50,2925.65,2895.00,2922.70,148269173,0
NIFTYPHARMA,20190301,8909.00,8993.80,8882.20,8972.65,16221791,0
NIFTYPVTBANK,20190301,15382.25,15454.25,15370.85,15437.70,114720357,0
NIFTYPSUBANK,20190301,2776.85,2842.65,2773.00,2832.00,160953879,0
NIFTYREALTY,20190301,232.00,232.80,229.50,230.35,6497891,0
NIFTYCOMMODITIES,20190301,3323.35,3354.05,3321.50,3349.45,231063087,0
NIFTYCONSUMPTION,20190301,4725.50,4735.40,4709.00,4727.35,111634101,0
NIFTYCPSE,20190301,2059.45,2083.05,2049.40,2080.20,74495324,0
NIFTYENERGY,20190301,14885.90,14930.60,14796.55,14857.85,81446067,0
NIFTY100ESG,20190301,-,-,-,2053.76,470281953,0
NIFTY100ENHESG,20190301,-,-,-,2090.03,444621054,0
NIFTYINFRA,20190301,2930.75,2949.70,2920.00,2942.65,464047331,0
NIFTYMNC,20190301,13138.60,13206.90,13128.30,13196.65,57559641,0
NIFTYPSE,20190301,3247.75,3289.00,3241.95,3285.20,185164824,0
NIFTYSMEEMERGE,20190301,-,-,-,1465.43,1277275,0
NIFTYSERVSECTOR,20190301,14944.10,15018.80,14938.65,14999.00,257837943,0
NIFTYSHARIAH25,20190301,-,-,-,4171.54,75632688,0
NIFTY50SHARIAH,20190301,-,-,-,2412.21,59929350,0
NIFTY500SHARIAH,20190301,-,-,-,2869.80,241265543,0
NIFTYABGROUP,20190301,-,-,-,3260.89,38573080,0
NIFTYMAHINDRA,20190301,-,-,-,11497.34,10417868,0
NIFTYTATA,20190301,-,-,-,6445.41,60369407,0
NIFTYTATA25CAP,20190301,-,-,-,4538.54,58468826,0
NIFTYABGROUP,20190301,-,-,-,3260.89,38573080,0
NIFTYLIQ15,20190301,3699.25,3720.10,3685.35,3715.15,166031787,0
NIFTY500VALUE50,20190301,-,-,-,4129.26,520701532,0
NIFTYALPHALOWVOL30,20190301,-,-,-,11286.83,76299550,0
NIFTYQUALLOWVOL30,20190301,-,-,-,8190.92,68020825,0
NIFTYALPHAQUALLOWVOL30,20190301,-,-,-,9358.72,75976944,0
NIFTYALPHAQUALVALLOWVOL30,20190301,-,-,-,7130.59,78671265,0
NIFTY50EQUALWEIGHT,20190301,11986.50,12038.00,11959.95,12026.10,308526309,0
NIFTY100EQUALWEIGHT,20190301,12666.80,12771.20,12658.30,12763.10,569551987,0
NIFTY100LOWVOL30,20190301,8491.60,8523.00,8482.35,8515.05,86998707,0
NSEDEFTY,20190301,-,-,-,5311.60,-,0
NIFTY50DIVPOINT,20190301,133.53,133.53,133.53,133.53,-,0
NIFTYDIVOPPS50,20190301,2563.80,2579.65,2563.55,2577.65,227976084,0
NIFTYALPHA50,20190301,11697.40,11766.30,11695.70,11754.60,61925384,0
NIFTY50ARBITRAGE,20190301,-,-,-,1780.60,-,0
NIFTY50FUTINDEX,20190301,-,-,-,3830.49,-,0
NIFTY50FUTTRINDEX,20190301,-,-,-,10904.33,-,0
NIFTYHIGHBETA50,20190301,-,-,-,1555.36,456579776,0
NIFTYLOWVOL50,20190301,-,-,-,9799.54,124630234,0
NIFTY200QUALITY30,20190301,-,-,-,9512.60,-,0
NIFTY50VALUE20,20190301,5340.50,5361.20,5335.15,5355.55,141787734,0
NIFTYGROWSECT15,20190301,6098.60,6129.80,6085.80,6121.35,41577567,0
NIFTY50TR2XLEV,20190301,5680.25,5716.75,5659.90,5701.95,-,0
NIFTY50PR2XLEV,20190301,4467.10,4495.80,4451.10,4484.15,-,0
NIFTY50TR1XINV,20190301,371.60,372.25,370.40,370.90,-,0
NIFTY50PR1XINV,20190301,418.90,419.65,417.55,418.10,-,0
NIFTY-GS-COMPSITE,20190301,1864.90,1868.92,1864.90,1868.69,-,0
NIFTY-GS-4-8YR,20190301,1960.53,1962.96,1960.53,1962.76,-,0
NIFTY-GS-8-13YR,20190301,1825.62,1829.87,1825.62,1829.30,-,0
NIFTY-GS-10YR,20190301,1691.58,1696.15,1691.58,1695.10,-,0
NIFTY-GS-10YR-CLN,20190301,903.48,905.94,903.48,905.38,-,0
NIFTY-GS-11-15YR,20190301,1905.75,1911.63,1905.75,1912.35,-,0
NIFTY-GS-15YRPLUS,20190301,2041.05,2045.54,2041.05,2043.84,-,0
VIX,20190301,18.28,18.28,15.90,16.28,0,0