20MICRONS,20190305,38.4,40,37.85,39.85,32809
21STCENMGM,20190305,17.4,18.1,17.4,18.1,1662
3IINFOTECH,20190305,3.65,3.75,3.55,3.7,2443214
3MINDIA,20190305,22990,24000,22988.85,23450.65,6699
3PLAND,20190305,10.3,11.25,10.3,11.2,936
5PAISA,20190305,212.55,234.6,209.6,234.6,16789
63MOONS,20190305,82.6,87.1,82,85.5,440559
8KMILES,20190305,106,111.9,105.2,111.9,403372
A2ZINFRA,20190305,18.45,18.45,18.25,18.45,196878
AARTIDRUGS,20190305,593,599.9,581.3,592.1,7944
AARTIIND,20190305,1414.9,1468,1402.7,1463.95,118153
AARVEEDEN,20190305,22.6,23.3,22.2,22.8,16156
AAVAS,20190305,1075,1145,1068.25,1113.85,48067
ABAN,20190305,57.6,60.9,57.5,60.1,1142000
ABB,20190305,1250.3,1254.4,1222.25,1233.7,269451
ABBOTINDIA,20190305,7400,7400,7250,7297.35,7477
ABCAPITAL,20190305,96.7,100.4,96.1,99.5,4948459
ABFRL,20190305,224.45,226.5,221.3,225.55,740976
ABSLNN50ET,20190305,274.99,284,274.99,284,50
ACC,20190305,1481.7,1536.4,1472,1531.9,1391740
ACCELYA,20190305,918,949.1,905,933.55,11640
ACE,20190305,83.8,90.75,83.8,90.15,428048
ADANIENT,20190305,132.5,143.7,132,141.8,7598974
ADANIGAS,20190305,105.1,114.7,105.1,110.65,2046300
ADANIGREEN,20190305,34.25,37.4,34.1,36.25,1423360
ADANIPORTS,20190305,333.25,340.5,330.5,339.25,5098498
ADANIPOWER,20190305,49,52.25,48.9,51.15,27455057
ADANITRANS,20190305,204.75,211.4,203.5,209.55,167138
ADFFOODS,20190305,248.95,268,245.85,263.2,88718
ADHUNIK,20190305,1.65,1.65,1.65,1.65,15212
ADHUNIKIND,20190305,54.5,55.5,52.15,52.7,23097
ADLABS,20190305,9.3,9.3,9,9.3,199370
ADORWELD,20190305,326.3,349.3,324.45,344.55,21103
ADROITINFO,20190305,17.95,19.9,16.05,18.5,94252
ADSL,20190305,12.75,14.5,12.2,14.25,52142
ADVANIHOTR,20190305,61.2,67.1,61.15,66.05,10138
ADVENZYMES,20190305,152.95,153,150,151.4,468419
AEGISCHEM,20190305,206.5,209.9,203.9,206.75,354846
AGARIND,20190305,172.35,185.25,168.05,169.15,54614
AGCNET,20190305,103.9,108,103.05,103.6,2883
AGLSL,20190305,61.35,67.1,60,63.3,36422
AGRITECH,20190305,53.4,53.55,50.1,52.85,19719
AHLEAST,20190305,241.55,244,235.5,239.45,1760
AHLUCONT,20190305,295.3,328,295.3,316.6,173327
AHLWEST,20190305,332,350,332,345,1026
AIAENG,20190305,1768,1810.25,1735.25,1792.65,78292
AIFL,20190305,16.15,16.15,16.15,16.15,24749
AIONJSW,20190305,30.95,31.35,30.65,31.15,94676
AJANTPHARM,20190305,995.7,1001.45,987.1,992.45,441054
AJMERA,20190305,166.95,172.75,165.25,170.15,105037
AKSHARCHEM,20190305,329.8,355,324.4,348.85,8042
AKSHOPTFBR,20190305,19.8,21.25,19.6,21.05,1524655
AKZOINDIA,20190305,1809.9,1809.9,1755.3,1802.3,3787
ALANKIT,20190305,27.55,28.45,27.5,28.3,647584
ALBERTDAVD,20190305,437,449.9,425.25,435.3,34899
ALBK,20190305,50,52.6,49.4,52.3,11317569
ALCHEM,20190305,1.85,1.9,1.8,1.8,35080
ALEMBICLTD,20190305,41.9,43.4,41.2,42.75,295065
ALICON,20190305,545,573.9,545,569.1,1954
ALKALI,20190305,44,48,43,46.45,25611
ALKEM,20190305,1785,1796.75,1745,1750.25,71686
ALKYLAMINE,20190305,739.4,780.05,733.15,774.7,10777
ALLCARGO,20190305,102.1,106.4,101.55,105.9,488649
ALLSEC,20190305,188.25,199.9,181.25,189.6,13143
ALMONDZ,20190305,22.65,23.9,22.65,22.9,1060
ALOKTEXT,20190305,3.6,3.8,3.55,3.7,2274955
ALPA,20190305,24.15,26,24.15,25.25,49476
ALPHAGEO,20190305,409,438,407.6,433.65,37239
AMARAJABAT,20190305,729.9,739.9,729,735.3,282015
AMBER,20190305,694.95,724,691,718.5,19660
AMBIKCO,20190305,1145.95,1165.7,1142,1149.95,4387
AMBUJACEM,20190305,218,223.35,217.65,222,2838170
AMDIND,20190305,23.55,23.55,21.9,22.05,14946
AMJLAND,20190305,20.45,21.4,19.85,20.9,25488
AMRUTANJAN,20190305,300,300,292.8,296.2,15267
ANANTRAJ,20190305,32.85,34.7,32.5,34.25,828309
ANDHRABANK,20190305,25.6,26.6,25.35,26.25,1717694
ANDHRACEMT,20190305,5.75,6.25,5.35,6.15,1167303
ANDHRSUGAR,20190305,346.1,359,346.1,355.1,106018
ANGIND,20190305,1.2,1.2,1.1,1.15,3166
ANIKINDS,20190305,16.55,17.35,16.55,17.3,5680
ANKITMETAL,20190305,0.5,0.5,0.45,0.45,52799
ANSALAPI,20190305,11.2,12,11,11.9,228291
ANSALHSG,20190305,13.95,13.95,12.65,13.4,81667
ANTGRAPHIC,20190305,0.45,0.5,0.45,0.5,84345
ANUP,20190305,496.1,496.1,482,496.1,204330
APARINDS,20190305,655.25,670,633.7,664.85,15790
APCL,20190305,124.9,133.6,117.1,130.5,16398
APCOTEXIND,20190305,453.05,470,451,467.35,5201
APEX,20190305,317.8,341,315.5,334.9,167476
APLAPOLLO,20190305,1290,1404,1290,1393.65,53506
APLLTD,20190305,553,553,545.05,549.75,125363
APOLLO,20190305,101.4,106.4,101.35,104.85,28446
APOLLOHOSP,20190305,1159.8,1195,1146.8,1191.9,564049
APOLLOTYRE,20190305,220,224.4,219,223.1,2949672
APOLSINHOT,20190305,955,965,910,949,2643
APTECHT,20190305,170.8,178.4,170.2,175.3,356945
ARCHIDPLY,20190305,40.65,43.65,40,41.8,37513
ARCHIES,20190305,23,24,22.8,23.7,74542
ARCOTECH,20190305,5.5,5.5,5.15,5.5,152924
ARENTERP,20190305,12.65,12.65,12.65,12.65,900
ARIES,20190305,78.35,83,76.05,81.4,100944
ARIHANT,20190305,28.25,31.8,28.25,31.3,1150
ARIHANTSUP,20190305,49.85,59.45,49.85,54.7,95391
ARMANFIN,20190305,377.9,389.45,377.9,386.7,4138
AROGRANITE,20190305,46.65,48.95,46.65,48.1,9264
ARROWGREEN,20190305,79.1,79.1,74.5,77.95,20501
ARROWTEX,20190305,19.15,19.45,18.7,19.1,17386
ARSHIYA,20190305,28.4,31.4,28.3,30.7,198519
ARSSINFRA,20190305,38.85,38.85,36,37.2,143494
ARVIND,20190305,83.6,85.9,82.6,85.25,4988436
ARVSMART,20190305,119.55,127,119.55,126.65,20814
ASAHIINDIA,20190305,266,279,261.25,277.25,19872
ASAHISONG,20190305,160,176.15,159.15,172.3,6859
ASAL,20190305,51.9,55.85,51.9,55.35,14413
ASHAPURMIN,20190305,22.65,27.3,22.55,27.3,279411
ASHIANA,20190305,113.05,114,109.65,112.75,49241
ASHIMASYN,20190305,13.5,13.7,13.2,13.5,165772
ASHOKA,20190305,121.3,132,121,129.55,970675
ASHOKLEY,20190305,86.7,91,85.8,90.5,35128559
ASIANHOTNR,20190305,144.1,149,144,148,1971
ASIANPAINT,20190305,1393.5,1409.75,1382.7,1403.85,1214257
ASIANTILES,20190305,179,188,176.95,187.55,164198
ASPINWALL,20190305,149,177,149,174.45,43010
ASSAMCO,20190305,2.45,2.45,2.35,2.45,345673
ASTEC,20190305,502,524.9,502,519.65,13013
ASTERDM,20190305,158.7,158.7,152.15,152.9,56645
ASTRAL,20190305,1085,1120,1084,1107.15,181479
ASTRAMICRO,20190305,81,85.5,80.35,84.85,254543
ASTRAZEN,20190305,1998,2088.05,1986.05,2070.6,39002
ASTRON,20190305,98,103,98,101.3,300284
ATFL,20190305,582.4,589.5,564,570.25,16539
ATLANTA,20190305,16.65,17.4,16.65,17.4,17869
ATLASCYCLE,20190305,70,71.3,70,71.15,4656
ATNINTER,20190305,0.05,0.05,0.05,0.05,900
ATUL,20190305,3383,3420,3365.75,3419.65,23193
ATULAUTO,20190305,337.5,351.05,336,344.05,71710
AUBANK,20190305,572.9,594.75,571.05,581.25,454534
AURIONPRO,20190305,111.25,121.9,111.2,121.25,30589
AUROPHARMA,20190305,729,740.75,720,736.1,2277803
AUSOMENT,20190305,34,35.5,34,35.15,1095
AUTOAXLES,20190305,1287.15,1333,1262.2,1321.45,17966
AUTOIND,20190305,54,57.8,50.8,56.7,54397
AUTOLITIND,20190305,30.45,34,30.45,33.45,20761
AVADHSUGAR,20190305,493,495.8,480,489.95,109524
AVANTIFEED,20190305,340,361,338,358.6,520822
AVTNPL,20190305,25.4,26.95,25.35,26.45,48834
AXISBANK,20190305,705.7,733.9,700.7,732.05,11298428
AXISCADES,20190305,62.95,69,61.55,67.25,95856
AXISGOLD,20190305,2882.5,2882.5,2820,2828.55,989
AXISNIFTY,20190305,1110.85,1118.9,1110.51,1118.9,39
AYMSYNTEX,20190305,39,39.2,36.4,37.25,35517
BAFNAPHARM,20190305,10.85,10.95,10.4,10.7,11186
BAGFILMS,20190305,4.9,5.1,4.9,5.05,219515
BAJAJ-AUTO,20190305,2835.05,2917.4,2814.8,2903.75,632301
BAJAJCON,20190305,351.5,352.35,348,349.85,124800
BAJAJELEC,20190305,455,482.2,453.65,478.6,385775
BAJAJFINSV,20190305,6440,6650,6386,6543.75,229793
BAJAJHIND,20190305,8.75,9.05,8.55,8.9,3174805
BAJAJHLDNG,20190305,3170.3,3198.9,3152,3161.4,23572
BAJFINANCE,20190305,2655,2708.35,2644.6,2695.15,847307
BALAJITELE,20190305,81.2,87.9,81.2,86.1,72184
BALAMINES,20190305,417.05,432.35,417.05,426.85,19799
BALKRISHNA,20190305,38.5,40.05,36.75,39.4,28180
BALKRISIND,20190305,896,917.5,886.95,911.5,646430
BALLARPUR,20190305,3.85,4.15,3.75,4.15,4063090
BALMLAWRIE,20190305,183,188.6,180.55,187.25,50422
BALPHARMA,20190305,71.65,74.6,70.6,72.95,28639
BALRAMCHIN,20190305,134,138.75,133.15,137.55,2773867
BANARBEADS,20190305,41.3,44.6,41.25,44.55,2679
BANARISUG,20190305,1590.05,1620.05,1565,1575.25,913
BANCOINDIA,20190305,151.7,157.5,150.9,156.35,63768
BANDHANBNK,20190305,483,492.05,480,486.5,444948
BANG,20190305,36.9,37.7,36.35,37.1,26802
BANKBARODA,20190305,108.5,113.7,107.6,112.55,22697797
BANKBEES,20190305,2751,2801.8,2739.92,2798.4,11177
BANKINDIA,20190305,88.3,91.6,87.8,90.75,11636958
BANSWRAS,20190305,70,70,68.55,70,2990
BARTRONICS,20190305,7.25,7.25,6.65,6.95,44007
BASF,20190305,1351.2,1419.95,1329.1,1389.55,12887
BASML,20190305,196,210,191,192.7,4304
BATAINDIA,20190305,1280.05,1310,1275,1305.65,657363
BAYERCROP,20190305,4281.95,4377.9,4275,4304.8,5582
BBL,20190305,1070,1136,1046.3,1118.65,10002
BBTC,20190305,1225,1282.5,1202,1275.65,222060
BCG,20190305,3.05,3.15,3,3,865212
BDL,20190305,288.65,291.65,277,288.1,139389
BEARDSELL,20190305,15.1,15.9,15.05,15.9,2178
BEDMUTHA,20190305,16.05,18.3,16.05,16.5,3797
BEL,20190305,85.8,91.15,85.15,90.15,19977551
BEML,20190305,855,916.7,850.15,907.85,2388639
BEPL,20190305,69.9,83.15,69.45,79.15,2823637
BERGEPAINT,20190305,302.2,306.8,301.3,304.95,583906
BFINVEST,20190305,239.9,259,236.4,256.65,362074
BFUTILITIE,20190305,181.5,191.9,180.75,189.65,1177998
BGLOBAL,20190305,2.5,2.5,2.45,2.5,3894
BGRENERGY,20190305,53.4,60.95,51.35,60.95,512620
BHAGERIA,20190305,240,261.9,240,254.25,17826
BHAGYANGR,20190305,30.55,34.95,30,30.7,16673
BHAGYAPROP,20190305,28.5,30.5,28.5,29.95,121
BHANDARI,20190305,2,2.1,1.95,2.05,358911
BHARATFIN,20190305,949.9,969.8,946.2,965.15,525575
BHARATFORG,20190305,514,528.45,505.2,526.1,2469584
BHARATGEAR,20190305,160.55,168.15,160.55,164.9,28352
BHARATRAS,20190305,3799,4378,3780,4290.7,16743
BHARATWIRE,20190305,60.45,67,59.05,64.65,72619
BHARTIARTL,20190305,308,309.2,303.6,307.85,10271412
BHEL,20190305,67.75,68,66.4,67.3,9082342
BIGBLOC,20190305,30.9,31.65,30.9,31.65,2095
BIL,20190305,203,203,199.95,201.05,13972
BILENERGY,20190305,1.75,1.75,1.75,1.75,30264
BINANIIND,20190305,44,45.35,43.1,45.35,50593
BINDALAGRO,20190305,15.95,17.9,15.4,17.15,70377
BIOCON,20190305,633.2,633.25,623.5,626.9,1257934
BIOFILCHEM,20190305,6.75,6.75,6.75,6.75,936
BIRLACABLE,20190305,170.35,180.8,167.3,177.75,308744
BIRLACORPN,20190305,505.3,539.95,505.3,536.1,373641
BIRLAMONEY,20190305,45.15,47.4,44.9,47.3,64202
BKMINDST,20190305,3.55,3.7,3.55,3.6,42073
BLBLIMITED,20190305,4.85,5.45,4.55,5,15996
BLISSGVS,20190305,177.85,180.45,175.15,177.4,662370
BLKASHYAP,20190305,21.5,22.8,20.5,21.1,3454870
BLS,20190305,104.6,111.8,103,110.8,161664
BLUEBLENDS,20190305,3.6,3.75,3.5,3.75,5180
BLUECHIP,20190305,0.6,0.6,0.6,0.6,1247
BLUEDART,20190305,3128.6,3148.95,3095.1,3133.55,2598
BLUESTARCO,20190305,629.95,655,623.9,649.25,26120
BODALCHEM,20190305,104.55,115,104.55,111.8,276175
BOMDYEING,20190305,114,121.3,114,117.7,1815183
BOROSIL,20190305,217,231.7,214.05,225.7,114407
BOSCHLTD,20190305,18700,18991,18665.2,18923.3,18202
BPCL,20190305,346.05,365.45,345.45,362.5,6380951
BPL,20190305,27,29.6,26.95,28.9,221695
BRFL,20190305,9.05,9.05,8.25,8.95,64006
BRIGADE,20190305,205.1,207,199,200.5,113707
BRITANNIA,20190305,3065.2,3100.25,3060,3068.85,246280
BRNL,20190305,97.4,99.95,96.15,97.9,22859
BROOKS,20190305,59.85,60.85,57.55,58.15,40692
BSE,20190305,570,603,570,601.6,189874
BSELINFRA,20190305,2.1,2.2,2.05,2.15,76278
BSL,20190305,43,43.6,41.6,43.45,19185
BSLGOLDETF,20190305,3039,3039,2944.6,2962.3,106
BSLNIFTY,20190305,113.5,115,113.5,115,156
BSOFT,20190305,107.9,108,106.5,107.6,541524
BURNPUR,20190305,3.2,3.35,3.1,3.35,115547
BUTTERFLY,20190305,183.55,198.45,180,192.45,88071
BVCL,20190305,16.5,16.5,16.4,16.4,805
BYKE,20190305,27.7,27.9,26.65,27.35,366827
CADILAHC,20190305,320,332.75,320,331.3,2292914
CALSOFT,20190305,18.6,18.6,17.6,18.05,15039
CAMLINFINE,20190305,45.3,49.5,45.2,48.65,308816
CANBK,20190305,243.9,255,242.2,253.35,6408506
CANFINHOME,20190305,276.55,296.7,276.4,293.65,2196314
CANTABIL,20190305,240.7,244.7,233,240.45,104001
CAPACITE,20190305,221,243.8,221,241.2,97871
CAPLIPOINT,20190305,393.85,410,390,407.15,74526
CAPTRUST,20190305,190.5,199,185.55,190,1128
CARBORUNIV,20190305,377.7,388.1,375.6,386.75,58363
CAREERP,20190305,69.25,71.8,69.25,71.2,7921
CARERATING,20190305,974.95,984.15,968.35,979.95,35791
CASTEXTECH,20190305,1.1,1.1,1.05,1.1,561728
CASTROLIND,20190305,160.65,164.15,158.35,159.55,2734566
CCHHL,20190305,6.2,6.75,6.2,6.65,70527
CCL,20190305,273.15,285.95,273.15,285.65,523794
CDSL,20190305,220.4,231.4,220,229.15,307778
CEATLTD,20190305,1110,1139,1101,1133.6,516964
CEBBCO,20190305,19.1,20.8,19.1,20.5,79803
CELEBRITY,20190305,9.05,9.7,9.05,9.35,25380
CELESTIAL,20190305,5.85,6.05,5.8,6.05,63880
CENTENKA,20190305,244,255,244,250.2,41945
CENTEXT,20190305,6.1,6.55,6.1,6.45,134489
CENTRALBK,20190305,32.1,32.8,31.5,32.15,1304101
CENTRUM,20190305,32.1,34.6,32.1,34.15,408012
CENTUM,20190305,405.15,424.95,403.3,423.15,1882
CENTURYPLY,20190305,181,186.9,180.5,185.65,276007
CENTURYTEX,20190305,828,862.1,827.3,859.7,848300
CERA,20190305,2499.9,2523.6,2454.95,2500.85,10428
CEREBRAINT,20190305,26.25,27.7,25.95,26.9,714546
CESC,20190305,686,713.55,686,704.95,426187
CESCVENT,20190305,520.8,526.5,486.4,496.15,561043
CGCL,20190305,131.55,132.35,129.15,130.5,642596
CGPOWER,20190305,36.5,39.25,35.85,38.05,23289184
CHALET,20190305,273.25,282,271.25,280.75,66163
CHAMBLFERT,20190305,160.05,166.4,160.05,165.4,485128
CHEMFAB,20190305,139,159.9,133.8,156.25,21143
CHENNPETRO,20190305,240,258,238.2,256.1,1170228
CHOLAFIN,20190305,1272,1296.85,1269,1286.15,427964
CHROMATIC,20190305,1.1,1.1,1,1.05,46110
CIGNITITEC,20190305,325,337,325,330.35,21444
CIMMCO,20190305,34.05,37.3,34.05,36.95,36598
CINELINE,20190305,46.5,47.5,44,47.15,13756
CINEVISTA,20190305,5.7,6.35,5.6,5.85,5510
CIPLA,20190305,550,551.5,546.55,548.65,1644098
CLEDUCATE,20190305,118.15,122.95,117,122.2,17718
CLNINDIA,20190305,359,364,351.7,361.05,29779
CMICABLES,20190305,130,137,129.85,135.75,51226
CNOVAPETRO,20190305,17.2,20,16.8,18.15,4103
COALINDIA,20190305,233.4,242,232.7,241.15,9391114
COCHINSHIP,20190305,372.8,380,372,377.3,164211
COFFEEDAY,20190305,274.85,287.2,271.7,281.9,335442
COLPAL,20190305,1236.1,1258.8,1235.15,1238.2,410588
COMPINFO,20190305,16.8,19.95,16.75,18.85,341965
COMPUSOFT,20190305,9.5,10.1,9.45,9.85,19907
CONCOR,20190305,479.3,487,477.7,484.45,1087720
CONSOFINVT,20190305,41,44.4,38.4,41.25,1076
CONTROLPR,20190305,273.6,280.8,266.05,276.4,4106
CORALFINAC,20190305,15.5,18,15.35,17.75,28114
CORDSCABLE,20190305,61.1,64.9,61,63.35,50947
COROMANDEL,20190305,439.1,464,439.1,462.55,471819
CORPBANK,20190305,30.6,30.95,30.05,30.6,656971
COSMOFILMS,20190305,190,199.75,187.3,198.2,34863
COUNCODOS,20190305,2.85,3.1,2.7,2.9,273591
COX&KINGS,20190305,151.85,161.4,149.2,159.9,70111
CPSEETF,20190305,24.88,25.85,24.61,25.76,7508436
CREATIVEYE,20190305,2.75,2.75,2.75,2.75,3176
CREDITACC,20190305,435,471.8,435,466.2,547039
CREST,20190305,130.7,136,128,133.45,5492
CRISIL,20190305,1485,1496,1470.6,1477.75,27981
CRMFGETF,20190305,3075,3075,3075,3075,2
CROMPTON,20190305,210,218.4,210,216.7,803457
CTE,20190305,45,47.9,44.4,45.45,12801
CUB,20190305,188,191,185.7,186.7,1260018
CUBEXTUB,20190305,14.5,16.15,14.5,15.05,2463
CUMMINSIND,20190305,703,722.5,699.45,719.7,662634
CUPID,20190305,122.8,132.85,119.45,129.25,76077
CYBERMEDIA,20190305,5.4,5.55,5.05,5.55,4484
CYBERTECH,20190305,40.15,41.5,38.3,41.15,4450
CYIENT,20190305,655,655,649.05,650.3,241408
DAAWAT,20190305,33.15,34.95,32.95,34.7,2605959
DABUR,20190305,445.5,445.85,440.05,442.8,3043292
DALBHARAT,20190305,1150,1192,1148.15,1185.85,79044
DALMIASUG,20190305,125.4,129.65,125.05,127.15,524360
DAMODARIND,20190305,43,44,39.05,42.8,12073
DATAMATICS,20190305,102.95,105.25,101,102.3,105852
DBCORP,20190305,180,182.9,178.05,180.1,92631
DBL,20190305,448.2,536.2,448.2,519.65,2359455
DBREALTY,20190305,21.15,21.5,20.3,21.4,432417
DCAL,20190305,191.85,203.75,188.5,196.8,348578
DCBBANK,20190305,183.6,193.9,182.75,191.3,3033431
DCM,20190305,66.95,69.8,65.75,68.05,39149
DCMFINSERV,20190305,1.15,1.25,1.15,1.2,6300
DCMSHRIRAM,20190305,413,465.9,410.8,453.35,290670
DCW,20190305,17.1,18,16.8,17.55,210244
DECCANCE,20190305,392.9,419,391.1,413.4,18902
DEEPAKFERT,20190305,130.5,136.2,129.5,134.35,276295
DEEPAKNTR,20190305,233.85,244.85,233.2,241.35,196455
DEEPIND,20190305,117,122,117,121.5,37639
DELTACORP,20190305,249.2,262,248.5,260.6,1638264
DELTAMAGNT,20190305,78.3,83.8,77.9,79.15,547
DEN,20190305,82.75,82.75,72.1,76,177520
DENABANK,20190305,12.5,12.5,11.9,12.35,2867189
DENORA,20190305,290.3,308,290.3,299.4,34704
DFMFOODS,20190305,226,228,222.55,224.35,10284
DHAMPURSUG,20190305,242.35,247.6,240.65,242.2,877385
DHANBANK,20190305,16.4,17.8,16.15,17.5,1701330
DHANUKA,20190305,411.15,424.25,409.8,417.35,14309
DHARSUGAR,20190305,13.3,13.45,12.8,13.45,41408
DHFL,20190305,129.4,135.25,129.4,133.9,17764598
DHUNINV,20190305,255.35,263,246.8,261.5,1005
DIAMONDYD,20190305,860,898.65,860,871.65,3352
DICIND,20190305,359.95,384.9,342.65,367.15,2401
DIGJAMLTD,20190305,3.7,4.15,3.6,4,172558
DISHTV,20190305,41.5,42.25,40.35,41.1,21932761
DIVISLAB,20190305,1674,1682.95,1659.25,1663.7,529749
DIXON,20190305,2277,2375,2257.4,2359.4,15311
DLF,20190305,167.5,177,167.5,175.6,6150185
DLINKINDIA,20190305,75.25,81,75,79.85,200408
DMART,20190305,1457,1502.95,1457,1471.95,397779
DNAMEDIA,20190305,2.4,2.5,2.3,2.3,214892
DOLLAR,20190305,281.2,290.7,280,287.3,43531
DOLPHINOFF,20190305,43.2,44.65,42.85,43.7,98598
DONEAR,20190305,37.35,40,37.35,39.2,162643
DPSCLTD,20190305,12.1,12.9,12.1,12.65,2275
DQE,20190305,5.7,6.4,5.5,6.35,35990
DREDGECORP,20190305,360,383,356.25,381.3,661825
DRREDDY,20190305,2635,2668.8,2604.6,2654.1,646711
DSSL,20190305,27.6,30,27.15,29.7,11232
DTIL,20190305,228.95,250,228.95,237.05,2850
DUCON,20190305,10,10.9,10,10.75,157255
DVL,20190305,89.95,94.5,85.55,94.2,16605
DWARKESH,20190305,30.35,31.8,30.35,31.4,2309669
DYNAMATECH,20190305,1494,1494,1405.45,1460.55,1901
DYNPRO,20190305,109,118.9,109,116.35,27230
EASTSILK,20190305,1.7,1.7,1.7,1.7,11385
EASUNREYRL,20190305,6.65,6.65,6.4,6.5,21468
EBANK,20190305,2924.85,2924.85,2600.01,2600.01,2
ECEIND,20190305,214.7,214.7,193,207.15,342
ECLERX,20190305,1038.05,1053.75,1026.3,1039.45,10784
EDELWEISS,20190305,138.4,155.9,138.1,154.7,7012214
EDL,20190305,8.05,8.1,7.65,8.1,6984
EICHERMOT,20190305,19500,21877,19320,21505.4,452363
EIDPARRY,20190305,187.2,204.5,187.2,201.5,1026396
EIHAHOTELS,20190305,351.7,370,351.7,358.65,3413
EIHOTEL,20190305,186.9,194,185.75,188.8,545934
EIMCOELECO,20190305,380,397,372.05,390.1,1523
EKC,20190305,27.3,28.9,26.45,28.6,293651
ELAND,20190305,5.4,5.65,5.4,5.65,5052
ELECON,20190305,58.9,62.2,57.65,62,256927
ELECTCAST,20190305,19.1,21.15,18.45,20.85,469760
ELECTHERM,20190305,170,185,168.3,180.85,41126
ELGIEQUIP,20190305,262,264.95,261.25,262.6,10766
ELGIRUBCO,20190305,22.6,25.4,22.6,24.4,5957
EMAMILTD,20190305,394,402,394,399.2,165397
EMAMIREAL,20190305,129.35,132.75,127.85,132.3,41644
EMCO,20190305,3.85,3.85,3.8,3.85,42373
EMKAY,20190305,78.45,82.5,78.45,80.65,93481
EMMBI,20190305,128,128.85,125.1,126.15,7876
ENDURANCE,20190305,1272,1305,1252,1259.3,50803
ENERGYDEV,20190305,9,9.35,9,9.1,401516
ENGINERSIN,20190305,110.2,115.2,109.7,114.3,4093441
ENIL,20190305,520.05,531,520.05,527.85,16132
EON,20190305,40.25,41.8,40.05,40.8,16009
EQ30,20190305,284.49,284.99,275.01,284.99,43
EQUITAS,20190305,117.15,130.2,116.5,128.25,5719218
ERIS,20190305,614.9,625.05,611,616.05,20945
EROSMEDIA,20190305,77.25,83,77.25,82.5,578254
ESABINDIA,20190305,894.95,905.95,873.05,893.9,3737
ESCORTS,20190305,674,715.55,670.35,712.85,2573313
ESSARSHPNG,20190305,10.75,11,10.1,10.85,29889
ESSDEE,20190305,13.5,14.15,13.5,14.15,24170
ESSELPACK,20190305,113,115.35,112.7,113.45,65593
ESTER,20190305,33.4,35.5,33.4,34.95,66491
EUROCERA,20190305,1.3,1.3,1.2,1.25,14910
EUROMULTI,20190305,0.65,0.65,0.6,0.65,3611
EUROTEXIND,20190305,15.45,15.45,14.75,14.75,20
EVEREADY,20190305,196.2,197.5,194.3,195.45,155224
EVERESTIND,20190305,463.75,484,454.05,475.85,48436
EXCEL,20190305,1.75,1.75,1.7,1.75,91817
EXCELCROP,20190305,3325,3740,3325,3688.6,22735
EXCELINDUS,20190305,1161,1229.85,1161,1195.55,40476
EXIDEIND,20190305,219.9,224.7,218.55,223.1,2097921
FACT,20190305,33.25,34.75,32.75,34.6,124802
FAIRCHEM,20190305,425.8,438.95,415,427.9,8339
FCL,20190305,38,40.5,37.85,39.85,439855
FCONSUMER,20190305,47.05,49.3,47.05,48.25,2956520
FCSSOFT,20190305,0.25,0.25,0.2,0.25,621690
FDC,20190305,165.9,174.45,164.4,173.55,48004
FEDERALBNK,20190305,85.7,89.25,85.05,88.95,11294000
FEL,20190305,34.8,36.15,34,35.3,583467
FELDVR,20190305,33.1,34.65,33.1,34.1,3254
FIEMIND,20190305,458,460,447.1,457.75,25346
FILATEX,20190305,44.45,48.45,44.35,47.5,466631
FINCABLES,20190305,417.1,439.75,417.1,435,249873
FINEORG,20190305,1139.9,1165,1130.1,1148,17567
FINPIPE,20190305,493,529,480.1,523.85,42061
FLEXITUFF,20190305,42.35,45.25,42.3,45.25,1355
FLFL,20190305,424.75,434,424.15,433.35,77013
FMGOETZE,20190305,486,500,481.95,498.6,3520
FMNL,20190305,41,46.9,40.9,45.25,371552
FORTIS,20190305,134,135.45,133.55,134.25,626833
FOSECOIND,20190305,1414,1449,1390.2,1415.1,642
FRETAIL,20190305,433.5,439.85,428,436.85,733477
FSC,20190305,629.4,629.4,613,616,3325
FSL,20190305,44.9,47.7,44.8,46.7,2632102
GABRIEL,20190305,148.2,156.4,148.2,154.05,156353
GAEL,20190305,223,235.85,223,232.8,58775
GAIL,20190305,343,347.4,341.25,346.5,3921657
GAL,20190305,5.9,6,5.6,5.6,86752
GALAXYSURF,20190305,1023,1086.9,1020,1077.35,7976
GALLANTT,20190305,43.7,46.35,43.65,45.4,14326
GALLISPAT,20190305,30.45,30.5,28,30,42252
GAMMNINFRA,20190305,0.65,0.7,0.65,0.7,4978067
GANDHITUBE,20190305,358.25,363.1,354,362.55,1042
GANECOS,20190305,245.8,256,240,250.75,10502
GANESHHOUC,20190305,59.9,62.95,59,61.8,48327
GANGESSECU,20190305,47,49.6,47,48.65,2489
GARDENSILK,20190305,20.25,21,19.85,20.55,112963
GARFIBRES,20190305,1056.55,1074.95,1056.25,1067.95,5160
GATI,20190305,79.8,82.5,79.45,80.2,1602108
GAYAHWS,20190305,0.8,0.9,0.8,0.9,808268
GAYAPROJ,20190305,161.9,174.35,160.2,170.95,46338
GDL,20190305,107.75,119.45,106.75,118.25,376924
GEECEE,20190305,116,122.5,115.95,121,11759
GENESYS,20190305,118.25,123.55,116.45,121.5,47637
GENUSPAPER,20190305,6.9,7.25,6.8,7.2,150446
GENUSPOWER,20190305,30.8,33,30.5,32.55,703609
GEOJITFSL,20190305,36.5,38.4,35.5,37.6,417402
GEPIL,20190305,815.65,824,807.25,817.55,13929
GESHIP,20190305,275.2,285,275.2,283.05,41336
GET&D,20190305,287.65,309.75,285.1,308.35,56736
GHCL,20190305,230.9,237,229,235.45,160186
GICHSGFIN,20190305,237,252,236.95,249.15,134005
GICRE,20190305,225,249.8,223.15,245.95,290209
GILLANDERS,20190305,48.7,53.8,48.5,52.45,19727
GILLETTE,20190305,6550,6550,6445.35,6501,7050
GINNIFILA,20190305,13.05,14.4,12.8,14.05,82432
GIPCL,20190305,71.95,73.55,70.85,71.55,554544
GKWLIMITED,20190305,938,941.05,876,927.8,281
GLAXO,20190305,1332,1336.25,1318.5,1323.6,25206
GLENMARK,20190305,600,608,598.45,604.35,387115
GLOBALVECT,20190305,62.85,62.85,58.1,62.2,4796
GLOBOFFS,20190305,12.1,13.15,12.1,12.95,17675
GLOBUSSPR,20190305,132,140.95,130.25,139.4,115363
GMBREW,20190305,580.95,613.7,580.95,611.2,83747
GMDCLTD,20190305,78.15,83.2,78.15,82.75,192225
GMMPFAUDLR,20190305,1198,1198,1163.05,1173.65,4252
GMRINFRA,20190305,16.55,17.05,16.4,17,21836673
GNA,20190305,310.9,338.8,308.1,328.05,129984
GNFC,20190305,274.15,293.9,274.15,290.95,916259
GOACARBON,20190305,441,481.6,439,481.6,326528
GOCLCORP,20190305,279,281.2,274.25,278.8,13234
GODFRYPHLP,20190305,906,964,896.55,958.15,238223
GODREJAGRO,20190305,483,509.95,482,505.8,194257
GODREJCP,20190305,680,701.5,679.05,695.6,1405483
GODREJIND,20190305,494.55,503.9,491.1,500.6,465616
GODREJPROP,20190305,708.15,721.95,704.3,710.45,117534
GOKEX,20190305,76.8,79.7,74.75,78.65,266783
GOKUL,20190305,10.5,10.7,9.95,10.1,42205
GOKULAGRO,20190305,14.45,14.45,13.15,13.3,35193
GOLDBEES,20190305,2925,2925,2840.25,2847.55,16009
GOLDENTOBC,20190305,37.25,37.25,37.25,37.25,1039
GOLDIAM,20190305,82.05,86.6,82.05,86.1,21617
GOLDSHARE,20190305,2909.95,2909.95,2880.1,2889.7,1033
GOLDTECH,20190305,12.75,13.9,12.75,13.65,25572
GOODLUCK,20190305,64.75,67.5,64.2,67.15,49667
GPIL,20190305,259,290.7,258.95,279.7,281296
GPPL,20190305,85,89.4,83.4,87.55,2872722
GPTINFRA,20190305,50.8,50.8,50,50.8,6509
GRANULES,20190305,103.65,107.9,103.65,106.9,1942778
GRAPHITE,20190305,424.7,465.2,423.6,465.2,3973565
GRASIM,20190305,791.5,813.45,789.45,810.15,1238834
GRAVITA,20190305,64.25,68.95,64.25,68.95,35127
GREAVESCOT,20190305,128.15,130.5,128.15,129.8,266910
GREENLAM,20190305,798.95,815,765.05,800.9,4424
GREENPLY,20190305,144.8,149,144.8,148.1,157733
GREENPOWER,20190305,3.8,3.95,3.8,3.95,190987
GRINDWELL,20190305,554.85,554.95,540.5,552.95,36323
GROBTEA,20190305,469.1,492.55,469.1,491.75,272
GRPLTD,20190305,1190,1190,1061.05,1074.15,360
GRSE,20190305,100,102.6,93.1,97.1,124645
GRUH,20190305,251.7,255,250,253.4,750426
GSCLCEMENT,20190305,21.35,24.1,21.35,23.15,70822
GSFC,20190305,95,98.2,94.25,97.8,1222081
GSKCONS,20190305,7250,7250,7150,7178.65,33034
GSPL,20190305,159.15,165.4,159,164.2,252733
GSS,20190305,122.3,141.65,118.7,133.95,2051504
GTL,20190305,4.85,5,4.85,5,22378
GTLINFRA,20190305,0.9,0.9,0.9,0.9,1488392
GTNIND,20190305,10.8,10.8,9.3,10.05,4491
GTNTEX,20190305,9.7,9.7,9.6,9.65,860
GTPL,20190305,79.55,81.9,79,80.4,6634
GUFICBIO,20190305,71.9,80,71.3,76.95,116334
GUJALKALI,20190305,498,523.9,495,517.5,132061
GUJAPOLLO,20190305,146.6,155.95,145.95,153.1,2509
GUJFLUORO,20190305,910.05,968.95,910.05,952.45,72229
GUJGASLTD,20190305,122.4,123.4,121.2,122.2,282933
GUJRAFFIA,20190305,13.95,13.95,13.95,13.95,51
GULFOILLUB,20190305,851.9,874.8,851.9,870.95,7207
GULFPETRO,20190305,59,59.3,54.7,58,76438
GULPOLY,20190305,53.4,55.65,53,55.35,28065
GVKPIL,20190305,7.45,8.1,7.25,8.1,4693253
HAL,20190305,674,695,667.95,685.15,31197
HARITASEAT,20190305,437.05,492,437.05,473.8,22601
HARRMALAYA,20190305,70.5,73.5,70.25,72.85,32303
HATHWAY,20190305,26,27.45,25.75,26.95,267332
HATSUN,20190305,654.35,666,651.45,663.5,7289
HAVELLS,20190305,707.55,723.9,705.1,720.85,1216645
HAVISHA,20190305,1.05,1.05,1.05,1.05,82
HBLPOWER,20190305,25.35,27,25.25,26.85,342360
HBSL,20190305,7.15,7.8,7.1,7.6,2239
HCC,20190305,12.4,13.8,12.35,13.35,6865751
HCG,20190305,192.1,197.45,190.8,195.55,9094
HCL-INSYS,20190305,19.85,21.25,19.85,21,1096961
HCLTECH,20190305,1057.7,1059.8,1045.2,1052.55,1058779
HDFC,20190305,1856.8,1868.4,1838.55,1860,2256049
HDFCAMC,20190305,1418,1485,1417,1473.3,230196
HDFCBANK,20190305,2088.9,2111.1,2070,2107.1,2959319
HDFCLIFE,20190305,360.1,379,360.1,376.3,1316987
HDFCMFGETF,20190305,2969.95,2970,2922,2927.05,2209
HDFCNIFETF,20190305,1129,1144.39,1125.68,1144.09,593
HDFCSENETF,20190305,3766.12,3766.12,3766.12,3766.12,6
HDIL,20190305,23.5,24.5,23.25,24.25,3581384
HEG,20190305,2093,2299,2085,2269.9,978064
HEIDELBERG,20190305,158,170.8,158,170.1,442671
HERCULES,20190305,104.8,107.9,104.3,106.15,23913
HERITGFOOD,20190305,450.15,492.9,449.75,481.9,35219
HEROMOTOCO,20190305,2669.95,2822,2652.05,2795.65,1107587
HESTERBIO,20190305,1344,1349.95,1311.2,1332.55,2572
HEXATRADEX,20190305,22.45,22.45,21.55,21.75,8343
HEXAWARE,20190305,359,363.25,355.5,359.9,925406
HFCL,20190305,22,23.25,21.9,22.8,4216778
HGINFRA,20190305,200,239.1,199.95,234,394920
HGS,20190305,627.1,648,627.1,642.35,4929
HIGHGROUND,20190305,6.35,7,6.2,6.95,97439
HIKAL,20190305,166,171.25,165.65,168.45,271674
HIL,20190305,1922.3,1965.7,1870,1947.7,8651
HILTON,20190305,19.75,20.6,18.6,19.55,10792
HIMATSEIDE,20190305,174.35,181.05,173.1,177.45,183473
HINDALCO,20190305,195,199.45,194.5,198.75,7354264
HINDCOMPOS,20190305,224,236,222,233,3339
HINDCOPPER,20190305,47.3,50.7,47.25,50,2223281
HINDMOTORS,20190305,6.8,6.95,6.65,6.9,177578
HINDNATGLS,20190305,86.2,86.95,82.85,84.45,23324
HINDOILEXP,20190305,121.3,124.25,120,123.2,422736
HINDPETRO,20190305,232.35,248.2,231.35,246.75,8634956
HINDUJAVEN,20190305,330.95,350.7,324,336.05,26268
HINDUNILVR,20190305,1739.8,1739.8,1717.5,1724.6,1406843
HINDZINC,20190305,270.85,275.1,270.1,271.35,582719
HIRECT,20190305,111.25,121.45,111.25,118.25,17292
HISARMETAL,20190305,41.15,44,41.1,43.8,2911
HITECH,20190305,166,176,163.35,172.6,9847
HITECHCORP,20190305,97.5,109.3,97.5,107.5,9506
HITECHGEAR,20190305,297.8,321,297.8,316.7,8927
HMVL,20190305,102.6,108.7,100,106.55,16089
HNGSNGBEES,20190305,3160.01,3277,3160.01,3277,52
HONAUT,20190305,22100,22277,21990,22191.6,1267
HONDAPOWER,20190305,1053.2,1124,1051.7,1104.5,2697
HOTELEELA,20190305,10.3,11.1,10.05,11.1,1708199
HOTELRUGBY,20190305,1.7,1.7,1.7,1.7,2020
HOVS,20190305,138.05,147.6,137.05,144.1,40222
HPL,20190305,53.95,58.1,53.35,57.4,76218
HSCL,20190305,121.8,124.9,121.5,123.3,488605
HSIL,20190305,225.9,241.7,224.9,240.15,392660
HTMEDIA,20190305,39.2,41.6,38.85,41.35,209091
HUBTOWN,20190305,35,36.5,34.35,36.35,52196
HUDCO,20190305,41.5,44.1,41.5,43.65,1512566
IBREALEST,20190305,71.85,76,71.15,74.7,5476349
IBULHSGFIN,20190305,669.3,753.6,663.95,739.95,16550540
IBULISL,20190305,289.9,300.45,286,300.45,70927
IBVENTURES,20190305,282.1,300,281.35,295.15,1407063
ICICI500,20190305,146,148.88,141.07,147.05,489
ICICIB22,20190305,34.8,35.6,34.2,35.54,5357115
ICICIBANK,20190305,355,364.15,352.8,363.25,17638277
ICICIGI,20190305,953,1014.8,953,970.6,1116494
ICICIGOLD,20190305,30.1,30.1,29.05,29.35,78261
ICICILIQ,20190305,999.99,1000,999.99,1000,26264
ICICILOVOL,20190305,87,87.59,86.95,87.55,286
ICICIMCAP,20190305,65,65.18,63.88,65.16,17214
ICICINF100,20190305,117.16,118.82,117.16,118.82,887
ICICINIFTY,20190305,113,114.75,112.26,114.67,99544
ICICINV20,20190305,55.22,55.52,55,55.34,5779
ICICINXT50,20190305,27,27.54,27,27.53,62456
ICICIPRULI,20190305,326.6,332.25,323.05,327.35,1940935
ICICISENSX,20190305,385,389,379.12,384.85,73
ICIL,20190305,36.5,38.25,35.8,37.7,695607
ICRA,20190305,2900,3008.45,2865.55,2870.65,15674
IDBI,20190305,44.45,48.15,44.1,46.25,18064820
IDBIGOLD,20190305,3017.95,3029.9,2967.1,2972.7,64
IDEA,20190305,29.9,30.5,29.6,29.8,29582471
IDFC,20190305,40.1,41.8,40.1,41.55,6799514
IDFCFIRSTB,20190305,47.9,51.5,47.4,51.05,30830001
IDFNIFTYET,20190305,112.5,114.02,112.05,114.02,64
IEX,20190305,156.6,159.95,156.6,159.25,59975
IFBAGRO,20190305,430,490.35,418.05,480,20236
IFBIND,20190305,860,906,836.8,900.4,16683
IFCI,20190305,13.4,14.6,13.35,14.05,5881904
IFGLEXPOR,20190305,207,220,207,218,1619
IGARASHI,20190305,408.7,423.5,401,406.3,88357
IGL,20190305,293,300.5,292.35,299.6,1707172
IGPL,20190305,271.5,293.6,271.5,293.6,62729
IIFL,20190305,349,378,339.35,366.15,306801
IITL,20190305,69.65,69.65,69.65,69.65,10
IL&FSENGG,20190305,9.3,9.5,9,9.4,48013
IL&FSTRANS,20190305,6.45,6.6,6.1,6.55,992511
IMFA,20190305,245.9,277.75,245,269.85,205262
IMPAL,20190305,885,908.4,882.4,886.2,506
IMPEXFERRO,20190305,0.3,0.3,0.3,0.3,1219
INDBANK,20190305,9.8,9.8,8.8,9.4,74338
INDHOTEL,20190305,138.05,140.55,137.2,138.95,3702891
INDIACEM,20190305,92.4,97.85,92.05,97.3,8626022
INDIAGLYCO,20190305,287.95,303.3,285.25,293.85,269605
INDIANB,20190305,230,239.25,229,237.1,2046078
INDIANCARD,20190305,103.5,103.5,98,100.2,1086
INDIANHUME,20190305,315,315,292.55,294.45,153485
INDIGO,20190305,1117.4,1198.9,1117,1186.15,862070
INDLMETER,20190305,44.4,47.5,43.35,46.4,12345
INDNIPPON,20190305,422.05,445,418.25,439.65,7643
INDOCO,20190305,176,186.75,176,184.05,17212
INDORAMA,20190305,34.5,34.7,34.45,34.65,70583
INDOSOLAR,20190305,1.9,2,1.9,1.95,255791
INDOSTAR,20190305,341,350,341,344.05,190116
INDOTECH,20190305,101,107.75,97.4,105.4,10439
INDOTHAI,20190305,33,33,31.6,32.9,4949
INDOWIND,20190305,5.3,5.7,5.3,5.6,54994
INDRAMEDCO,20190305,37.75,39.65,37.75,39.3,74885
INDSWFTLAB,20190305,42.75,46,42,44.7,30663
INDSWFTLTD,20190305,6.15,6.4,6.1,6.4,11759
INDTERRAIN,20190305,120.6,130.1,120.6,126.6,6829
INDUSINDBK,20190305,1510,1547,1510,1541.6,1768341
INEOSSTYRO,20190305,527,578,527,560.8,12825
INFIBEAM,20190305,36.3,40.45,35.9,39.4,26343189
INFOMEDIA,20190305,4.65,4.8,4.65,4.75,3000
INFRABEES,20190305,303.35,305.18,301.47,304.43,176
INFRATEL,20190305,295,297,291.6,296.15,2215719
INFY,20190305,740.5,742.5,730.25,732.5,4826505
INGERRAND,20190305,572,582.65,560.05,578.85,8243
INOXLEISUR,20190305,289.9,289.9,281.75,285.65,44696
INOXWIND,20190305,72.4,79.9,69.95,76.4,213206
INSECTICID,20190305,647,653.75,633.9,652.15,17453
INSPIRISYS,20190305,54.95,54.95,52,52.9,5879
INTELLECT,20190305,190.5,209.9,190.5,202.55,875068
INTENTECH,20190305,42.35,44.2,42.35,43.9,8213
INVENTURE,20190305,14.3,14.45,13.4,13.5,3142
IOB,20190305,13.5,14.25,13.4,13.95,967977
IOC,20190305,146.8,154.25,146.7,153.65,13842965
IOLCP,20190305,193,201,193,197,486069
IPAPPM,20190305,474.8,496.35,467.05,490.45,222979
IPCALAB,20190305,854,888.45,851.55,875.35,411490
IRB,20190305,141.9,152.7,140.3,151.4,3744229
IRCON,20190305,408.95,428.4,358.1,419.65,162917
ISEC,20190305,203.05,225.5,203,220.85,713359
ISFT,20190305,136,138.05,136,138.05,39782
ISMTLTD,20190305,7,7.45,6.95,7.15,22383
ITC,20190305,280,284,276.05,282.55,13580306
ITDC,20190305,272.6,288,272.6,282.15,273321
ITDCEM,20190305,111.45,119.25,111.45,117.3,135723
ITI,20190305,92.7,97.6,92.7,96.45,1552532
IVC,20190305,4.7,4.9,4.65,4.9,315682
IVP,20190305,97,115.7,95.5,115.7,16864
IVRCLINFRA,20190305,0.95,0.95,0.9,0.9,533960
IVZINGOLD,20190305,2950,2950,2950,2950,2
IVZINNIFTY,20190305,1155.7,1155.7,1155.7,1155.7,11
IZMO,20190305,58.95,62.45,55.55,59.8,39552
J&KBANK,20190305,39.6,43.25,39.25,41.95,1347343
JAGRAN,20190305,95,101,94.8,99.55,270048
JAGSNPHARM,20190305,27.6,29.35,27.6,29,13839
JAIBALAJI,20190305,17.5,17.6,17.45,17.6,27076
JAICORPLTD,20190305,93.7,103.65,93.6,101.3,3945014
JAIHINDPRO,20190305,2,2,2,2,452
JAMNAAUTO,20190305,59,62,58.8,61.05,1646234
JAYAGROGN,20190305,172,187.7,172,185.6,41595
JAYBARMARU,20190305,251.3,277.6,248.45,268.7,69109
JAYNECOIND,20190305,4.5,4.5,4.4,4.5,56304
JAYSREETEA,20190305,66.7,71.85,66.35,70.6,142849
JBCHEPHARM,20190305,330.45,345,330.45,343.1,142217
JBFIND,20190305,20.3,20.3,18.9,19.7,141104
JBMA,20190305,276.9,288,273.25,286.05,48579
JCHAC,20190305,1760.95,1861.85,1760.95,1845,15052
JETAIRWAYS,20190305,224,243.2,224,239.1,11262853
JHS,20190305,26.8,29.1,26.35,28,93516
JIKIND,20190305,0.45,0.45,0.45,0.45,906
JINDALPHOT,20190305,22.5,23.15,21.1,23.15,14219
JINDALPOLY,20190305,247.15,256.8,246.25,255,24793
JINDALSAW,20190305,86.3,91.6,85.55,91.15,1739130
JINDALSTEL,20190305,161.2,168.9,160.65,168.1,11807716
JINDCOT,20190305,4.05,4.25,4,4.25,17825
JINDRILL,20190305,92.35,98.25,92.35,97.6,40259
JINDWORLD,20190305,68.2,69.2,68.05,68.4,163361
JISLDVREQS,20190305,40.15,41.9,40.1,41.65,52431
JISLJALEQS,20190305,60.35,62.95,60.35,62.65,5258486
JITFINFRA,20190305,14.1,15,14.1,14.55,34201
JKCEMENT,20190305,731.3,756,725.3,752.4,39110
JKIL,20190305,147,161,145.3,159.8,1102858
JKLAKSHMI,20190305,329.9,336,329.85,334.45,157925
JKPAPER,20190305,142,153.55,141.7,151.25,2987705
JKTYRE,20190305,87.25,93.35,87.1,92.45,4517733
JMA,20190305,161,179,152.5,168.75,2593
JMCPROJECT,20190305,100.5,107.85,100.5,105.65,220827
JMFINANCIL,20190305,80.7,85.2,79.4,84.05,570665
JMTAUTOLTD,20190305,2.9,2.9,2.75,2.8,142410
JOCIL,20190305,120.05,123.9,118,121.9,975
JPASSOCIAT,20190305,6.2,7,6.2,6.75,50423271
JPINFRATEC,20190305,3.9,3.9,3.6,3.6,6984137
JPOLYINVST,20190305,28,29.95,26.9,29.3,1283
JPPOWER,20190305,1.9,2.05,1.9,2.05,4576954
JSL,20190305,36,42.6,36,41.3,2337370
JSLHISAR,20190305,89,98.9,88.8,94.7,2169115
JSWENERGY,20190305,66.3,69,65.9,67.95,2064435
JSWHL,20190305,2490,2521,2422.1,2497.55,4407
JSWSTEEL,20190305,284.95,292.1,282,291.2,11469935
JTEKTINDIA,20190305,95.5,104.05,94.6,102.2,182169
JUBILANT,20190305,778.7,786.9,769.55,780.7,154979
JUBLFOOD,20190305,1276,1287.95,1261.25,1274.25,1676607
JUBLINDS,20190305,124,124,120,121.95,26041
JUNIORBEES,20190305,278,283.3,276,282.6,121962
JUSTDIAL,20190305,520.9,544.6,520.9,539.85,2590941
JYOTHYLAB,20190305,182,186.75,182,184.85,1645168
KABRAEXTRU,20190305,66.15,69.95,66.15,68.6,46275
KAJARIACER,20190305,559.95,564.35,556.4,562.15,509918
KAKATCEM,20190305,162.45,179.9,158,177.25,55351
KALPATPOWR,20190305,396.05,403.05,388.05,395.75,62425
KALYANIFRG,20190305,268.9,280,260.1,279,1111
KAMATHOTEL,20190305,42.9,45.5,41.8,44.95,115260
KAMDHENU,20190305,172.25,172.3,164.05,168.7,21432
KANANIIND,20190305,4.5,4.8,4.4,4.65,1274
KANORICHEM,20190305,60.85,64.1,60.05,63.15,47267
KANSAINER,20190305,449.8,449.8,437.95,440.4,305507
KARDA,20190305,200.85,203.35,198.5,200.65,44289
KARMAENG,20190305,17.4,17.75,16.8,17.6,643
KARURVYSYA,20190305,70,72.25,68.85,72.05,3393655
KAUSHALYA,20190305,0.85,0.85,0.85,0.85,13297
KAVVERITEL,20190305,5.4,5.45,5,5.05,27600
KAYA,20190305,732.35,754,720.1,748,6582
KCP,20190305,85.4,92,85.4,91.7,63568
KCPSUGIND,20190305,17.5,18.2,17.5,17.95,291278
KDDL,20190305,459.25,475,450.4,469.1,2620
KEC,20190305,270,275.65,268.9,273.6,566167
KECL,20190305,16.45,18.3,16.45,18.15,148550
KEI,20190305,353.45,378,353,376.05,250144
KELLTONTEC,20190305,36,38.1,36,37.8,43558
KERNEX,20190305,23,23.1,23,23.1,2515
KESARENT,20190305,30.7,32.2,30.5,31.1,3519
KESORAMIND,20190305,66,71.85,65,71.45,682465
KEYCORPSER,20190305,47.1,47.1,47.1,47.1,36
KGL,20190305,1.6,1.6,1.5,1.6,1424067
KHADIM,20190305,366,394.95,366,387.6,8744
KHAITANELE,20190305,9.5,9.5,9.5,9.5,511
KHANDSE,20190305,15.65,15.7,15.65,15.65,51
KICL,20190305,1690.05,1703,1646,1664.95,2473
KILITCH,20190305,194.4,204.8,193.1,202.65,71089
KINGFA,20190305,655,683.35,640,676.1,2264
KIOCL,20190305,130.75,141.8,129.25,136.8,34335
KIRIINDUS,20190305,402.9,470,401.5,456,585509
KIRLOSBROS,20190305,166.9,177.1,165.4,175.25,160848
KIRLOSENG,20190305,180,191.2,180,185.95,34339
KIRLOSIND,20190305,770.85,809,768.95,802.6,704
KITEX,20190305,93.5,96.1,93.5,95.35,121450
KKCL,20190305,1160,1229,1151.05,1218.25,1399
KMSUGAR,20190305,9,9.2,8.3,8.95,165830
KNRCON,20190305,205,222.9,203,219.55,151881
KOHINOOR,20190305,30.2,31.8,30.15,31.4,183060
KOKUYOCMLN,20190305,94.9,98,93,97.65,37330
KOLTEPATIL,20190305,235.2,243.85,235.2,241.9,48837
KOPRAN,20190305,37.75,40.7,37.75,40.3,109468
KOTAKBANK,20190305,1223.9,1246.3,1217.8,1240.45,3128451
KOTAKBKETF,20190305,277.95,282.32,276.8,281.81,12080
KOTAKGOLD,20190305,283.9,283.9,281.25,281.95,12707
KOTAKNIFTY,20190305,111.2,112.91,110.7,112.66,189069
KOTAKNV20,20190305,56.4,57.9,56.02,56.71,25962
KOTAKPSUBK,20190305,284,289.37,275.5,288.47,2727
KOTARISUG,20190305,9.85,10.5,9.4,9.95,35259
KOTHARIPET,20190305,17.4,18.8,17.4,18.5,6515
KOTHARIPRO,20190305,82,94.8,82,90.1,4756
KPRMILL,20190305,542,575.85,542,570.15,15015
KRBL,20190305,368,387,364.1,381.45,232549
KREBSBIO,20190305,95,95,86.55,90.9,9221
KRIDHANINF,20190305,36.4,43.55,36.4,43.55,305617
KSB,20190305,654.95,688,638.6,672.3,113980
KSCL,20190305,408,428.85,406,420.5,1830682
KSERASERA,20190305,0.2,0.2,0.1,0.15,1134910
KSK,20190305,1.05,1.1,1.05,1.1,4127954
KSL,20190305,196.5,210.8,196.5,208.7,76243
KTIL,20190305,51.5,57.85,51.5,55.95,7568
KTKBANK,20190305,115,119.9,114.3,119.55,2281611
KWALITY,20190305,6.3,6.5,6.25,6.5,1967762
L&TFH,20190305,128,136.15,127.5,135.3,10993552
LAKSHVILAS,20190305,65.45,73.2,65.3,71.85,6330146
LALPATHLAB,20190305,1019,1024,1005.2,1017.65,55774
LAMBODHARA,20190305,37.8,41.4,37.5,39.9,37171
LAOPALA,20190305,195,213.8,195,208.25,1060140
LASA,20190305,21.95,23,21.95,22.8,19757
LAURUSLABS,20190305,337,349,337,348.65,19449
LAXMIMACH,20190305,5752.85,6113.35,5752.85,6065.05,8837
LEEL,20190305,20.35,20.85,19,20.85,793712
LEMONTREE,20190305,76.05,76.4,75.25,76.2,166209
LFIC,20190305,79.6,79.8,79.6,79.6,1102
LGBBROSLTD,20190305,391.95,413.95,390.1,403.1,16429
LGBFORGE,20190305,2.85,2.85,2.65,2.85,5200
LIBERTSHOE,20190305,136.6,141.3,136.6,140,300262
LICHSGFIN,20190305,473.5,491,473.15,484.55,3088859
LICNETFGSC,20190305,17,18,17,17.9,7158
LICNETFN50,20190305,113.25,114.55,113.05,114.55,70
LICNETFSEN,20190305,375,375,375,375,2
LINCOLN,20190305,189.8,194.75,185.25,190.4,127666
LINCPEN,20190305,203.25,206,198.05,204.25,45347
LINDEINDIA,20190305,497.9,543,491.35,537.85,455425
LIQUIDBEES,20190305,999.95,1000.01,999.9,999.99,838079
LIQUIDETF,20190305,1000.01,1000.01,999.99,999.99,14457
LOKESHMACH,20190305,42.45,49.2,41.7,46.35,22139
LOTUSEYE,20190305,24.4,25,23.6,24,5750
LOVABLE,20190305,96.2,104,96.2,102.3,71609
LPDC,20190305,4.2,4.2,3.35,3.95,11118
LSIL,20190305,1.1,1.15,1.05,1.1,1308321
LT,20190305,1302,1310.4,1277.05,1305.8,3948051
LTI,20190305,1721,1727,1666,1671.9,229598
LTTS,20190305,1551,1565.45,1528,1537.5,48290
LUMAXIND,20190305,1722.6,1774.9,1722.6,1758.1,4582
LUMAXTECH,20190305,152,164.8,145.85,160.35,49065
LUPIN,20190305,791.55,791.6,778.1,784.6,1220769
LUXIND,20190305,1156.15,1260,1156.15,1240.65,72541
LYKALABS,20190305,24.5,25,23.5,24.8,38998
LYPSAGEMS,20190305,6.35,6.35,6.2,6.35,15486
M&M,20190305,649.85,657.9,642.05,656.75,6039244
M&MFIN,20190305,411.2,437.45,409,433.75,3380156
M100,20190305,17.16,18.23,16.81,18.2,35201
M50,20190305,105.45,106.9,104.25,106.9,3796
MAANALU,20190305,85,100.3,82.7,100.3,58598
MADHAV,20190305,44.7,45.65,43.05,44.85,7771
MADHUCON,20190305,5.8,5.8,5.55,5.7,37940
MADRASFERT,20190305,21.35,22.15,21.35,21.9,240353
MAGADSUGAR,20190305,120.2,128,118.5,124.35,30003
MAGMA,20190305,110.1,115.8,108.95,114.8,664559
MAGNUM,20190305,5.3,5.4,4.9,5.3,11100
MAHABANK,20190305,13,13.5,12.95,13.4,869228
MAHAPEXLTD,20190305,107.95,110,101.6,109,5648
MAHASTEEL,20190305,148.55,155,148.45,154.05,111559
MAHINDCIE,20190305,235,244,235,242.8,75758
MAHLIFE,20190305,374.6,376,371,374.75,190708
MAHLOG,20190305,459,475,451.55,471,47188
MAHSCOOTER,20190305,3067.9,3212.05,3067.9,3181.75,1771
MAHSEAMLES,20190305,469.35,475.85,467.05,473.1,35580
MAITHANALL,20190305,497.5,508.65,468.6,498.85,73479
MAJESCO,20190305,462.1,492,462.1,482,56679
MALUPAPER,20190305,28.7,29.4,26.05,29.05,22862
MAN50ETF,20190305,108.9,108.9,108.9,108.9,200
MANAKALUCO,20190305,7.9,7.9,6.8,7.25,12783
MANAKCOAT,20190305,6,6.6,6,6.4,13080
MANAKSIA,20190305,35.45,41.5,35.2,35.7,325567
MANAKSTEEL,20190305,18.2,19.7,18.2,19.15,20473
MANALIPETC,20190305,24.5,26.1,24.5,25.95,425308
MANAPPURAM,20190305,115.45,123.55,114.85,120.25,7085410
MANGALAM,20190305,47.9,49.9,46.5,48.85,40159
MANGCHEFER,20190305,35.2,37.65,34.25,36.9,93874
MANGLMCEM,20190305,226.4,243,226.35,237.7,81611
MANGTIMBER,20190305,18.55,18.95,18,18.7,44308
MANINDS,20190305,61.55,67.7,61.55,67.35,253571
MANINFRA,20190305,34.7,35.7,34,35.35,135481
MANPASAND,20190305,77.7,88,75,86.35,829830
MANUGRAPH,20190305,28.75,30,28.7,29.15,2617
MARALOVER,20190305,25.95,28.55,25.95,27.65,12500
MARATHON,20190305,108.05,114.25,106.6,111.9,11014
MARICO,20190305,335.9,337,332.1,335.65,2441292
MARKSANS,20190305,25.9,27.75,25.8,27.45,1946276
MARUTI,20190305,6950,7158.15,6894.45,7117.75,838538
MASFIN,20190305,536.55,542.45,534.5,536.35,6981
MASKINVEST,20190305,34.2,35.95,34.2,35.95,3837
MASTEK,20190305,387,416.35,385.75,411.4,153447
MATRIMONY,20190305,388.85,409,388.25,404.05,1886
MAWANASUG,20190305,44.85,47.3,44.55,46.25,173931
MAXINDIA,20190305,69,69.9,68.3,68.55,395600
MAXVIL,20190305,46.8,48.45,46,47.2,131203
MAYURUNIQ,20190305,359.95,366,354.4,359.4,75349
MAZDA,20190305,336.8,354.85,332,343,17612
MBECL,20190305,8.6,8.7,8.1,8.15,41998
MBLINFRA,20190305,12.9,13,12.6,12.8,287252
MCDHOLDING,20190305,23.9,24.05,23.05,24,11565
MCDOWELL-N,20190305,566.1,572.45,558.3,566.75,1510553
MCLEODRUSS,20190305,89.3,91.8,88.75,90.9,184114
MCX,20190305,676.95,734.35,676.2,731.45,1006400
MEGASOFT,20190305,6.45,6.85,6.45,6.75,23153
MEGH,20190305,56.45,63.3,56.45,62.1,3417541
MELSTAR,20190305,0.9,0.9,0.9,0.9,10
MENONBE,20190305,78.3,79.9,77,79.2,23309
MEP,20190305,38.4,40.4,38.25,39.95,210291
MERCATOR,20190305,7.85,7.95,7.6,7.95,340530
MERCK,20190305,3298,3362,3259.05,3347.1,30812
METALFORGE,20190305,9.3,10.15,9.25,10,15957
METKORE,20190305,1,1.05,0.95,1,14514
MFSL,20190305,403,411.2,397.7,407.65,595112
MGL,20190305,906.5,914.2,893.8,897.95,596175
MHRIL,20190305,204.1,213.4,203,211.75,65872
MIC,20190305,1.2,1.2,1.2,1.2,68041
MIDHANI,20190305,122,138.95,120,128.2,1406878
MINDACORP,20190305,150,152.25,148.45,151.7,116657
MINDAIND,20190305,323,335,323,327.95,157921
MINDTECK,20190305,34,38,33.55,38,10047
MINDTREE,20190305,940.05,940.9,912.2,915.65,1251095
MIRCELECTR,20190305,23.2,24.3,22.1,24.1,384327
MIRZAINT,20190305,53,56,53,55.35,808679
MMFL,20190305,558.05,569.85,553,557.7,6921
MMTC,20190305,26.7,29.2,26.25,28.95,2800936
MODIRUBBER,20190305,46.5,46.5,46.5,46.5,2
MOHITIND,20190305,8.75,9.15,8.5,9.1,2478
MOHOTAIND,20190305,38,40.5,37.55,39.85,20402
MOIL,20190305,152,161,151.4,159.5,360245
MOLDTECH,20190305,41.5,46.8,41.5,44,20424
MOLDTKPAC,20190305,257.85,267.7,255.15,265.25,35910
MONSANTO,20190305,2573.85,2573.85,2541.55,2564.35,2990
MONTECARLO,20190305,363.9,369.9,362.1,366.3,17093
MORARJEE,20190305,22.3,25.3,21,23.9,25806
MOREPENLAB,20190305,17.6,18.8,17.2,18.7,859771
MOTHERSUMI,20190305,162.45,165,159.5,164.45,8823181
MOTILALOFS,20190305,568,584,564.2,577,223406
MOTOGENFIN,20190305,49.95,58.8,45.6,54.25,44740
MPHASIS,20190305,1027.9,1027.9,1005.5,1009.95,377949
MPSLTD,20190305,437,490.5,437,487.8,14270
MRF,20190305,57397,58000,57218.5,57663.25,8410
MRO-TEK,20190305,41.5,41.5,39.05,40.5,3108
MRPL,20190305,67.5,70.75,67.4,70.2,1275937
MSPL,20190305,14.8,16.5,13.9,15.45,76493
MTEDUCARE,20190305,62.25,62.75,60,60.9,45569
MTNL,20190305,13.8,14.3,13.45,14.1,1361726
MUKANDENGG,20190305,17.75,20.9,17.75,19,5901
MUKANDLTD,20190305,56.35,57.45,55.55,56.3,48541
MUKTAARTS,20190305,37.25,41.35,37.2,40,66755
MUNJALAU,20190305,54,56.9,54,55.85,149347
MUNJALSHOW,20190305,170.05,176,170.05,174.65,11348
MURUDCERA,20190305,21.5,22.7,21.1,22.45,100869
MUTHOOTCAP,20190305,802.55,877,802.55,872.1,27043
MUTHOOTFIN,20190305,525,578.85,525,569.55,2520463
MVL,20190305,0.25,0.25,0.2,0.25,838478
N100,20190305,495,505,495,500.75,8550
NACLIND,20190305,30.1,31.45,30.1,30.6,89012
NAGAFERT,20190305,6.8,7.05,6.6,6.95,334128
NAGAROIL,20190305,0.35,0.35,0.25,0.35,13468191
NAGREEKCAP,20190305,12.6,13.7,12,13.5,11313
NAGREEKEXP,20190305,22,23.75,21.35,22.5,7737
NAHARCAP,20190305,81.95,85.9,81.9,85.4,1540
NAHARINDUS,20190305,42,44.4,41.75,43.95,17186
NAHARPOLY,20190305,39,43.3,38.3,40.85,7172
NAHARSPING,20190305,84.5,89,84.05,88.65,24102
NATCOPHARM,20190305,574.5,576,564,566.6,439590
NATHBIOGEN,20190305,406.55,416.6,397.7,408.8,23114
NATIONALUM,20190305,55,56.4,54.1,56.1,32016038
NATNLSTEEL,20190305,5.8,6.05,5.55,5.9,32036
NAUKRI,20190305,1830,1830,1750,1763.65,110478
NAVINFLUOR,20190305,605,653.5,598.05,644.1,68218
NAVKARCORP,20190305,40.55,43.55,40.55,43.25,2913085
NAVNETEDUL,20190305,105.3,107.9,105.25,107.25,55535
NBCC,20190305,55.35,57.9,55.15,57.5,8884905
NBIFIN,20190305,1249.95,1249.95,1111.2,1200.9,1203
NBVENTURES,20190305,103.95,110.4,103.95,108.25,207186
NCC,20190305,89.45,99,88.4,98.15,24010051
NCLIND,20190305,130.5,147,130.5,143.1,160174
NDGL,20190305,730,759.05,716.1,754.3,5451
NDL,20190305,48,51.8,48,51.45,37954
NDTV,20190305,35.4,36.45,35,35.5,22489
NECCLTD,20190305,7.9,8.3,7.5,8.15,39560
NECLIFE,20190305,17.2,18.5,17.2,18.3,161976
NELCAST,20190305,69.4,71.3,68.7,70.1,80137
NELCO,20190305,270,271,258,262,74397
NESCO,20190305,435.1,463,435.1,460.1,23650
NESTLEIND,20190305,10281.45,10566.65,10281.45,10505.95,81658
NETWORK18,20190305,33.3,35,33,34.55,1179561
NEULANDLAB,20190305,747.9,776.95,747.1,757.65,61184
NEWGEN,20190305,297.05,305.9,297.05,303.05,19382
NEXTMEDIA,20190305,25.65,26.45,25.65,26.15,199438
NFL,20190305,34.65,36,34.25,35.7,653442
NH,20190305,224.4,227.9,216.95,224.85,24670
NHPC,20190305,23.2,23.75,23.15,23.6,4902854
NIACL,20190305,177.75,185.3,177.75,184.6,80868
NIBL,20190305,20.45,20.9,19.55,20.25,2102
NIFTYBEES,20190305,1130,1150,1122,1148.89,126806
NIFTYEES,20190305,12963.01,12963.01,12963.01,12963.01,1
NIITLTD,20190305,80.5,85.9,80.45,84.35,1940051
NIITTECH,20190305,1323.5,1330.15,1308.1,1313.6,409446
NILAINFRA,20190305,6.5,7.8,6.5,7.5,4294299
NILASPACES,20190305,2.3,2.45,2.3,2.45,670618
NILKAMAL,20190305,1313.95,1380,1310,1371.95,42039
NIPPOBATRY,20190305,715.05,732.95,706.1,717.6,7416
NITCO,20190305,39,41.15,38.6,40.7,219839
NITESHEST,20190305,5.75,6.05,5.75,5.8,90155
NITINFIRE,20190305,1.5,1.5,1.5,1.5,23864
NITINSPIN,20190305,79.9,81.1,78.4,80.65,25956
NKIND,20190305,38,39.9,37.6,39.9,70
NLCINDIA,20190305,63.95,66.65,63.9,66.25,945633
NMDC,20190305,103,106,102.6,105.75,4516286
NOCIL,20190305,140.9,143.45,140.1,141.25,1046575
NOIDATOLL,20190305,5.8,5.95,5.1,5.75,302267
NRAIL,20190305,356.95,362,336.1,348.75,44688
NRBBEARING,20190305,202.35,206.6,202,202.8,120656
NSIL,20190305,1021.85,1021.85,1008.35,1019.3,325
NTL,20190305,1.1,1.2,1.1,1.1,18500
NTPC,20190305,143,148.2,143,147,10823586
NUCLEUS,20190305,346.7,358.2,345.05,353.95,22678
NUTEK,20190305,0.3,0.3,0.3,0.3,23495
OBEROIRLTY,20190305,487.5,495,483,485.9,466480
OCCL,20190305,1110,1118,1084.1,1109.5,3717
OFSS,20190305,3490,3609.85,3490,3573.05,51808
OIL,20190305,179.65,181.75,178.25,181.35,1322120
OILCOUNTUB,20190305,13.85,14.5,13.4,14.3,58069
OLECTRA,20190305,237.1,256.1,235,253.9,280473
OMAXAUTO,20190305,90.5,94.95,89.25,92.25,30727
OMAXE,20190305,200,207.2,200,205.7,326583
OMKARCHEM,20190305,16.1,16.85,16,16.6,18751
OMMETALS,20190305,31.05,34.65,31.05,33.1,93701
ONELIFECAP,20190305,10.5,11,10.5,11,3
ONGC,20190305,148.75,155.65,147.85,155,11194669
ONMOBILE,20190305,30.3,32.5,30.3,31.75,295962
ONWARDTEC,20190305,59.05,63,58.85,62.15,25187
OPTIEMUS,20190305,100,104.3,99.25,100.55,52622
OPTOCIRCUI,20190305,8.55,8.7,8.35,8.6,516272
ORBTEXP,20190305,94,100,94,97.8,5487
ORICONENT,20190305,25.8,28.5,25.8,27.9,122856
ORIENTABRA,20190305,24,26.1,23.6,25.95,39310
ORIENTALTL,20190305,14.75,14.75,14.15,14.3,22492
ORIENTBANK,20190305,91.5,95.65,91.05,94.75,6094644
ORIENTBELL,20190305,161.75,170.95,161.75,167.75,13912
ORIENTCEM,20190305,76.2,82.5,71.5,80.8,161216
ORIENTELEC,20190305,141.25,146,137.1,145.05,280844
ORIENTHOT,20190305,38.75,40.5,38.75,40.05,25964
ORIENTLTD,20190305,144.75,159.1,140.15,154.25,451
ORIENTPPR,20190305,34.4,37.5,34.25,36.6,2076106
ORIENTREF,20190305,220,222.55,215.5,218.55,43568
ORISSAMINE,20190305,844.3,874.4,815.1,859.9,21475
ORTEL,20190305,4.2,4.2,3.9,4.2,12538
ORTINLABSS,20190305,13.05,13.95,12.8,13.9,21250
OSWALAGRO,20190305,7.05,9.2,7.05,9.2,111687
PAGEIND,20190305,22150.25,23150,22150.25,22898.5,46280
PAISALO,20190305,300.25,300.25,296,297.9,1150
PALASHSECU,20190305,38.45,42.05,38.45,42.05,911
PALREDTEC,20190305,29.3,32.75,29.3,32.15,11391
PANACEABIO,20190305,199.4,204.45,198,198.8,43289
PANAMAPET,20190305,115.35,128.95,115.35,127.75,55775
PAPERPROD,20190305,197.8,197.85,190.15,194.95,21376
PARABDRUGS,20190305,1.45,1.55,1.45,1.55,22282
PARACABLES,20190305,11.75,12.25,11.15,12.1,127152
PARAGMILK,20190305,235.9,244.6,235.85,241.75,219732
PARSVNATH,20190305,5.95,6,5.75,5.95,259683
PATELENG,20190305,25.9,29.8,25.9,28.95,602235
PATINTLOG,20190305,40.95,48.65,40.25,47.2,121073
PATSPINLTD,20190305,9.8,10.95,9.8,10.7,33911
PCJEWELLER,20190305,72.3,80.9,71.35,79.7,26817370
PDMJEPAPER,20190305,18.25,19.5,17.95,19.45,84422
PDPL,20190305,7.8,8.15,7.8,8.15,3374
PDSMFL,20190305,252,252,250,250,418
PEARLPOLY,20190305,12.75,13.85,12,13.75,7488
PEL,20190305,2371.5,2475,2364.95,2460.7,545779
PENIND,20190305,35.55,38.8,34.3,37.75,203798
PENINLAND,20190305,8.8,9.85,8.6,9.3,894094
PENPEBS,20190305,55.95,55.95,50.2,54.95,93649
PERSISTENT,20190305,669,684,667.1,682.55,238103
PETRONENGG,20190305,19.8,21.4,19.75,20.65,17035
PETRONET,20190305,223.4,227.45,222.8,226.35,3457691
PFC,20190305,113.15,116.85,112.9,116.3,7973113
PFIZER,20190305,3300,3350,3253.25,3320.8,27380
PFOCUS,20190305,69.85,69.85,67,68.45,31582
PFS,20190305,15.55,16.9,15.55,16.65,1384415
PGEL,20190305,79.95,82,77.3,77.8,293982
PGHH,20190305,10950.85,11199,10821,11013.15,4867
PGIL,20190305,142.4,151.5,138,150.3,24413
PHILIPCARB,20190305,168,184.4,166.1,181.55,3372418
PHOENIXLTD,20190305,615.15,640,614.8,630.45,49265
PIDILITIND,20190305,1150,1154.5,1136.2,1142.3,282747
PIIND,20190305,939.9,988.25,931,953.15,260069
PILANIINVS,20190305,2145,2199,1995,2144.45,1179
PILITA,20190305,6.35,6.65,6.3,6.5,52325
PIONDIST,20190305,137,143.05,136.95,143.05,7491
PIONEEREMB,20190305,27.8,27.8,24.7,27.15,72357
PIRPHYTO,20190305,32.1,32.1,31.55,32.1,2886
PITTIENG,20190305,54.45,60,53.95,59.4,96918
PKTEA,20190305,159,168.95,159,165,314
PLASTIBLEN,20190305,184,195,176.4,193.3,6984
PNB,20190305,77,83.35,76.25,82.65,50845208
PNBGILTS,20190305,30.35,31.6,30.05,31.45,211450
PNBHOUSING,20190305,914,930,913.05,919.75,180372
PNC,20190305,20.3,20.8,19.65,19.7,6728
PNCINFRA,20190305,128.9,139.4,128.9,135,785251
PODDARHOUS,20190305,506,542,506,539.55,2034
PODDARMENT,20190305,155,161.5,152.5,160.85,4067
POKARNA,20190305,172.8,173.45,166.95,168.2,43210
POLYMED,20190305,214.75,214.8,210.5,210.95,16561
POLYPLEX,20190305,483.9,518.95,481,512.85,70450
PONNIERODE,20190305,132.1,137,130.55,134.55,2493
POWERGRID,20190305,184,185.45,182.6,183,8850207
POWERMECH,20190305,917.15,957.45,917.15,923.75,6403
PPAP,20190305,299,332,295.05,327.15,31947
PRABHAT,20190305,54.8,56.5,53.85,56.5,106612
PRADIP,20190305,1.25,1.3,1.25,1.3,473
PRAENG,20190305,9,9.25,8.65,9.05,5665
PRAJIND,20190305,147,148.8,145.55,146.75,1691062
PRAKASH,20190305,91.45,95.5,91.1,93.6,1461393
PRAKASHCON,20190305,4,4.45,3.9,4.3,313481
PRAKASHSTL,20190305,0.4,0.4,0.35,0.4,4866
PRAXIS,20190305,162,187.9,162,171.8,147676
PRECAM,20190305,54,59.4,54,58.7,28348
PRECOT,20190305,42.3,45,42.3,45,823
PRECWIRE,20190305,194.4,214.75,194.4,209.7,11590
PREMEXPLN,20190305,238,246,236,241.2,16416
PREMIER,20190305,6.2,6.7,6.1,6.7,5960
PREMIERPOL,20190305,26.3,26.3,24.05,25.25,6629
PRESSMN,20190305,28.45,31,26.65,30.45,36050
PRESTIGE,20190305,204.2,205.45,203.15,204.9,124750
PRICOLLTD,20190305,37.8,40,37.05,39.75,229455
PRIMESECU,20190305,39.55,41.9,39.2,40.8,34256
PROSEED,20190305,0.5,0.5,0.45,0.5,180343
PROVOGE,20190305,1.4,1.5,1.4,1.5,31310
PROZONINTU,20190305,28.15,29.5,27.3,29.2,210394
PRSMJOHNSN,20190305,80.95,89.8,80.4,88.95,631846
PSB,20190305,26.45,28.95,26.45,28.6,211560
PSL,20190305,1.1,1.1,1.05,1.05,190769
PSPPROJECT,20190305,431.6,456.95,431.6,438.75,86587
PSUBNKBEES,20190305,316,321.16,314.64,321.03,1795
PTC,20190305,78.3,80.85,78,80.35,347660
PTL,20190305,38.5,39.8,37.2,39.6,14695
PUNJABCHEM,20190305,684.9,688.75,662.2,666.45,7077
PUNJLLOYD,20190305,2.4,2.4,2.35,2.4,1466180
PURVA,20190305,69.6,72.8,68.8,71.9,307919
PVR,20190305,1498.3,1555,1484.4,1523.5,269972
QGOLDHALF,20190305,1433,1434.95,1422,1422.3,610
QNIFTY,20190305,1103.5,1114.5,1103.5,1114.5,203
QUESS,20190305,724.8,755,721.6,737.75,667577
QUICKHEAL,20190305,224,225,221,224.25,346724
RADAAN,20190305,3.3,3.3,3,3.2,7344
RADICO,20190305,385,402.8,384.6,399.7,1039951
RADIOCITY,20190305,54.5,58,48.7,55.65,957784
RAIN,20190305,94.8,102.75,93.7,102.75,2693444
RAINBOWPAP,20190305,0.9,0.9,0.9,0.9,31160
RAJESHEXPO,20190305,569,577.9,566.5,573.1,138218
RAJSREESUG,20190305,21.8,23.75,21.8,23.15,32605
RALLIS,20190305,150.3,160,150.3,157.95,260576
RAMANEWS,20190305,22.65,23.75,22.55,23.6,18783
RAMASTEEL,20190305,96.25,97.5,91.2,96,106051
RAMCOCEM,20190305,695.4,720,690,718.05,934468
RAMCOIND,20190305,193.95,201.85,193.95,198.65,70985
RAMCOSYS,20190305,250.5,259.55,250,252.15,40073
RAMGOPOLY,20190305,2.9,3,2.9,2.9,73
RAMKY,20190305,102.75,108.6,96.65,107.6,212468
RANASUG,20190305,3.5,3.75,3.4,3.75,542454
RANEENGINE,20190305,474.85,474.85,456.5,459.9,1099
RANEHOLDIN,20190305,1229,1229,1170,1202.45,2835
RATNAMANI,20190305,868.85,884.95,850,875,12985
RAYMOND,20190305,790,794.45,780.25,790.9,550054
RBL,20190305,576,580,567.7,571.6,10539
RBLBANK,20190305,595,611,592.4,609.45,2592636
RCF,20190305,55.85,59.3,55.5,58.7,2757239
RCOM,20190305,6.6,6.7,6.45,6.65,29368036
RECLTD,20190305,136.5,144.9,136.3,144,14484973
REDINGTON,20190305,89.45,93.6,89.1,90.85,1105768
REFEX,20190305,36.75,36.75,36.75,36.75,27272
REGENCERAM,20190305,2.9,2.9,2.9,2.9,445
RELAXO,20190305,745,760.5,714.65,750.5,4092827
RELCAPITAL,20190305,179.75,194.5,179.25,193.35,12685286
RELCNX100,20190305,112.68,114.45,112.68,113.95,981
RELCONS,20190305,50.05,50.75,49.66,50.47,2759
RELDIVOPP,20190305,29.3,29.5,29.18,29.48,3450
RELIANCE,20190305,1223.4,1239.8,1218.6,1237.65,7121509
RELIGARE,20190305,27.3,30.9,27,29.95,1934733
RELINFRA,20190305,125,133.25,124.85,130.4,17468023
RELNV20,20190305,580,640.35,565,566.36,1416
REMSONSIND,20190305,84.9,88,82.2,85.8,1405
RENUKA,20190305,10.9,11.5,10.85,11.4,1315671
REPCOHOME,20190305,359.7,455,357,431.65,5128217
REPRO,20190305,579.35,595.3,573.45,588.55,3391
RESPONIND,20190305,96,96,92.35,94.15,102777
RETFMID150,20190305,61.2,61.6,61.2,61.6,255
REVATHI,20190305,398,420,383.4,411.25,2245
RHFL,20190305,28.2,29.05,27.8,29.05,380454
RICOAUTO,20190305,61.7,67.4,61.7,65.85,307161
RIIL,20190305,289,318,289,308.35,867855
RITES,20190305,238.1,260,237,256.9,1096584
RJL,20190305,303.05,313.75,297,306.55,3947
RKDL,20190305,8.35,8.75,7.55,8.55,19181
RKFORGE,20190305,499.5,526.95,487.85,519.95,36998
RMCL,20190305,18.8,20.25,18.7,19.85,290179
RML,20190305,391,408.95,382.2,401.75,23374
RNAM,20190305,187.9,193,183.6,188.95,269277
RNAVAL,20190305,10.45,11.3,10.45,11.3,2563493
ROHITFERRO,20190305,1.15,1.15,1.15,1.15,1862
ROHLTD,20190305,118,122.75,115.05,120.3,24843
ROLLT,20190305,2.55,2.7,2.55,2.55,2888
ROLTA,20190305,7.7,7.7,7.7,7.7,206017
ROSSELLIND,20190305,69.95,70.95,69.95,70.15,4024
RPGLIFE,20190305,240,249.25,236,244.95,21505
RPOWER,20190305,12.55,13.25,12.35,12.75,112484244
RPPINFRA,20190305,108,112.45,103.2,110.65,355752
RRSLGETF,20190305,18.23,18.28,18.22,18.28,16445
RSSOFTWARE,20190305,26.7,29.9,26.7,28.95,48193
RSWM,20190305,182.5,185.95,177.3,183.9,16078
RSYSTEMS,20190305,48,48.75,47.6,47.95,6600
RTNINFRA,20190305,2.8,3.2,2.8,3.1,1021666
RTNPOWER,20190305,2.85,3.15,2.8,3.1,3590701
RUBYMILLS,20190305,279.65,288,279,281.65,13653
RUCHINFRA,20190305,2.65,2.7,2.6,2.7,21145
RUCHIRA,20190305,102.3,110,101.7,107.6,174009
RUCHISOYA,20190305,6,6.1,5.8,6.1,514014
RUPA,20190305,312.2,338.5,312.15,334.85,63484
RUSHIL,20190305,495,528,488,492.65,15062
SABEVENTS,20190305,2.55,2.55,2.55,2.55,1230
SABTN,20190305,4.25,4.25,4.25,4.25,9655
SADBHAV,20190305,210,225.7,210,223.25,981211
SADBHIN,20190305,83.45,93.45,83.45,89.95,20973
SAGARDEEP,20190305,91,91,83.2,85,221965
SAGCEM,20190305,626,654.05,612.85,641.25,14814
SAIL,20190305,52.5,55.35,52.25,55.05,31584607
SAKHTISUG,20190305,10.95,11.9,10.6,11.85,147757
SAKSOFT,20190305,289.5,289.5,282.75,284.7,10381
SAKUMA,20190305,33.85,34.7,33.35,34.4,584119
SALASAR,20190305,229.25,232.95,222.95,231.3,20127
SALONA,20190305,62.55,70,62.55,67,1560
SALORAINTL,20190305,20,20,20,20,20
SALSTEEL,20190305,5.4,5.4,4.95,5.35,39366
SALZERELEC,20190305,124.5,132,122.7,127.85,10940
SAMBHAAV,20190305,4.25,4.95,3.8,4.4,78241
SANCO,20190305,13.5,13.7,13.35,13.65,16600
SANDESH,20190305,734.3,788.9,733.7,760.95,1377
SANDHAR,20190305,291.3,300.25,287.65,298.6,11616
SANGAMIND,20190305,59,63.2,58,61.7,20552
SANGHIIND,20190305,60.5,63.85,59.7,62.65,238110
SANGHVIFOR,20190305,21.95,23.95,21.95,23.05,1558
SANGHVIMOV,20190305,95.8,98.25,94.5,98.05,274054
SANOFI,20190305,5870,5980,5770,5788.8,24312
SANWARIA,20190305,8.75,10,8.75,9.7,5181292
SARDAEN,20190305,278.1,305,278.05,300.1,105789
SAREGAMA,20190305,569.4,616,567.5,609.65,38397
SARLAPOLY,20190305,25.65,28.55,25.65,28.05,38856
SASKEN,20190305,624.95,640.15,619.6,636.05,16645
SASTASUNDR,20190305,105,107.9,104.45,107.65,13939
SATIN,20190305,284.4,298,280.1,294.55,87730
SBIETFQLTY,20190305,99.3,103,91.7,96.33,2558
SBILIFE,20190305,599,617,596.1,607.75,967319
SBIN,20190305,271.7,277.85,271.2,276.45,21533972
SCAPDVR,20190305,0.75,0.8,0.7,0.8,60959
SCHAEFFLER,20190305,5301.45,5508.95,5301.45,5483.85,6450
SCHAND,20190305,182,188.45,178,184.85,32269
SCHNEIDER,20190305,96.65,105.9,96,105.05,193281
SCI,20190305,36.45,38.2,36.15,37.6,1152969
SDBL,20190305,144,161,144,153.05,110495
SEAMECLTD,20190305,366.4,383,361.8,376.8,43856
SELAN,20190305,174.85,187.9,173.8,182.7,267293
SELMCL,20190305,1.1,1.15,1.05,1.15,40737
SEPOWER,20190305,3.85,4.15,3.85,3.95,303
SEQUENT,20190305,71,77.75,71,75.4,2235383
SESHAPAPER,20190305,938.8,989.95,932,978.25,7336
SETCO,20190305,33,34.55,32.3,33.6,791314
SETFGOLD,20190305,2924.95,2924.95,2892.6,2901.85,1698
SETFNIF50,20190305,111,111.83,110.19,111.7,156221
SETFNIFBK,20190305,273,278.24,272.57,278.22,5563
SETFNN50,20190305,273,278.7,273,278.13,6462
SFL,20190305,1377,1400,1346,1364.1,1842
SGL,20190305,6,7,5.9,6.05,17583
SHAHALLOYS,20190305,16.35,16.4,15.5,16.4,30419
SHAKTIPUMP,20190305,367.7,403.4,367.5,394,296070
SHALBY,20190305,145,146.2,140.2,143.5,24882
SHALPAINTS,20190305,65.85,68,63.95,67.3,1068785
SHANKARA,20190305,436,453.8,434.1,453.8,47017
SHANTIGEAR,20190305,120,123.75,118.6,119.9,34952
SHARDACROP,20190305,356.1,370,356.1,368.3,8954
SHARDAMOTR,20190305,1525,1558,1500.9,1527.2,1598
SHARIABEES,20190305,249.13,249.13,245.49,247.02,134
SHEMAROO,20190305,389,397,379.7,390.05,5059
SHILPAMED,20190305,353.8,375.7,352.15,366.9,14078
SHIRPUR-G,20190305,41.7,41.75,40.05,41,37117
SHIVAMAUTO,20190305,34.8,39.8,34,39.25,358490
SHIVAMILLS,20190305,48.65,51.05,48.65,51,704
SHIVATEX,20190305,142.9,157,140.15,156.15,454
SHK,20190305,150.1,155.2,149.9,154,59464
SHOPERSTOP,20190305,481,483.4,478.05,479.95,47721
SHREECEM,20190305,16759,17377,16687.35,17246.3,31504
SHREEPUSHK,20190305,129.8,144.5,129.05,143.05,374584
SHREERAMA,20190305,5.35,5.95,5.1,5.7,34250
SHREYANIND,20190305,152.95,157.5,146.1,152.75,126037
SHREYAS,20190305,206.75,208.8,206,208.8,5961
SHRIPISTON,20190305,1104,1106.6,1020,1070,393
SHRIRAMCIT,20190305,1680,1699.9,1644.15,1687.8,45492
SHRIRAMEPC,20190305,8.85,9.6,8.5,9.35,116724
SHYAMCENT,20190305,7.5,7.5,6,7.3,130083
SICAGEN,20190305,20.55,21.9,19.55,21.6,29096
SICAL,20190305,126.05,139,125.1,135.7,27162
SIEMENS,20190305,1005.65,1036.4,998.5,1030.5,408925
SIGIND,20190305,38.05,39.5,37.65,38.2,42909
SIL,20190305,14.7,14.7,13.3,14.7,13901
SILINV,20190305,183.05,199.85,181,186.1,11269
SIMBHALS,20190305,10.3,10.45,9.8,10.15,48004
SIMPLEXINF,20190305,165,176.4,163,167.4,356503
SINTEX,20190305,8.9,10.2,8.9,9.85,6345485
SIS,20190305,785,837.35,780,823.35,11833
SITASHREE,20190305,0.55,0.65,0.55,0.65,11130
SITINET,20190305,4,4,4,4,135645
SIYSIL,20190305,347.5,354.9,330.1,348,11848
SJVN,20190305,23.95,24.2,23.8,24,925988
SKFINDIA,20190305,1936.55,1989,1934,1952.5,11958
SKIL,20190305,10.75,11.25,10.75,11.25,1972
SKIPPER,20190305,67,71.5,65,70.5,152289
SKMEGGPROD,20190305,53,54.9,52.05,54.15,24601
SMARTLINK,20190305,78.05,81.9,78.05,81.15,1757
SMLISUZU,20190305,715.1,763.7,710,738.95,366949
SMPL,20190305,0.4,0.45,0.35,0.4,78887
SMSLIFE,20190305,601.65,601.65,591,601.65,12826
SMSPHARMA,20190305,66.5,68.8,65.9,66.8,59342
SNOWMAN,20190305,30.65,33.5,30.35,33.1,444161
SOBHA,20190305,437.7,446.95,437.7,442.2,187761
SOLARA,20190305,389,396.75,382,389.25,55884
SOLARINDS,20190305,999.95,1052.9,980.3,1042.85,53769
SOMANYCERA,20190305,338.9,365,338.05,360.45,72364
SOMATEX,20190305,4.05,4.4,4,4.4,4760
SOMICONVEY,20190305,24.45,27,23.5,24.95,5507
SONATSOFTW,20190305,338.9,347,338.85,340.25,112054
SORILINFRA,20190305,289.7,301.25,286.95,301.25,49198
SOTL,20190305,1020,1059,1010,1041.6,1130
SOUTHBANK,20190305,13.6,14.5,13.5,14.35,33927274
SPAL,20190305,252.35,274.8,252.05,258.15,205692
SPARC,20190305,185,192,185,187.1,905190
SPCENET,20190305,0.9,0.9,0.85,0.85,4012
SPECIALITY,20190305,90.95,95.35,90.2,94.75,110916
SPENCERS,20190305,149,153.8,146.25,148.15,1524607
SPENTEX,20190305,1.25,1.3,1.25,1.3,141
SPIC,20190305,24.5,26.4,24.5,26.3,124545
SPICEMOBI,20190305,8.9,9.35,8.7,9.2,10233
SPLIL,20190305,48.5,50,48,50,42206
SPMLINFRA,20190305,30.7,31.75,30.35,31,60666
SPTL,20190305,19.5,21.3,19.3,20.55,4542117
SPYL,20190305,0.25,0.3,0.25,0.3,45870
SQSBFSI,20190305,497.05,501.1,491.5,495.2,9149
SREEL,20190305,229,238.6,229,236.6,16755
SREINFRA,20190305,27.3,30.35,27.2,29.9,3714436
SRF,20190305,2281,2324.1,2281,2318.7,308035
SRHHYPOLTD,20190305,144,162.8,143,159.65,31152
SRIPIPES,20190305,184,202,183.4,198.15,181520
SRTRANSFIN,20190305,1165,1237.7,1164.05,1228.8,1960352
SSWL,20190305,882,937.2,870.15,905.3,39163
STAMPEDE,20190305,1.6,1.6,1.6,1.6,93690
STAR,20190305,433,439.55,431.25,436.7,1114888
STARCEMENT,20190305,98.35,106,98.3,99.1,970883
STARPAPER,20190305,131,134,125.35,129.9,580924
STCINDIA,20190305,114,129.5,113.65,128.1,548253
STEELXIND,20190305,15,15.8,14.8,15.35,31769
STEL,20190305,89.9,94.9,89.9,93.15,19688
STERTOOLS,20190305,291.45,301.4,291.45,294.95,8076
STRTECH,20190305,249,269.9,248.4,268.05,2055741
SUBCAPCITY,20190305,15.05,15.05,15.05,15.05,395
SUBEX,20190305,5.75,5.95,5.7,5.85,1133337
SUBROS,20190305,254,264,250.05,259.5,41258
SUDARSCHEM,20190305,341,346.55,337.3,341.75,88295
SUJANAUNI,20190305,0.35,0.35,0.25,0.3,70836
SUMEETINDS,20190305,3.8,3.95,3.75,3.95,116105
SUMMITSEC,20190305,501.05,520.05,501.05,512,4408
SUNCLAYLTD,20190305,2863.05,2935,2850,2921.15,2380
SUNDARAM,20190305,1.9,2,1.9,1.95,407546
SUNDARMFIN,20190305,1570.05,1600,1565,1578.55,20435
SUNDARMHLD,20190305,94,94,91.5,93.4,17789
SUNDRMBRAK,20190305,313.95,324.9,311.1,324.6,2715
SUNDRMFAST,20190305,523,530.5,521,529,157576
SUNFLAG,20190305,48.15,52.4,47.65,51.1,284161
SUNILHITEC,20190305,1.15,1.15,1.1,1.15,1013037
SUNPHARMA,20190305,447.85,456.9,445.35,455.9,5251255
SUNTECK,20190305,345.95,362.75,344.3,358.1,171107
SUNTV,20190305,617,627.9,613.1,625.8,2057760
SUPERHOUSE,20190305,117.45,133.15,117.35,128.05,19430
SUPERSPIN,20190305,6.3,6.7,6.2,6.7,32168
SUPPETRO,20190305,210,219.6,206.45,216.9,30373
SUPRAJIT,20190305,198,205.1,196,203.6,32501
SUPREMEIND,20190305,1131,1132,1093.25,1102.65,53287
SUPREMEINF,20190305,25.5,25.5,23.6,24.85,47701
SURANASOL,20190305,7.55,8.85,7.25,7.95,58779
SURANAT&P,20190305,4.05,4.4,4.05,4.4,17414
SURYALAXMI,20190305,28.75,31.45,27.95,30.75,10993
SURYAROSNI,20190305,230,254.9,230,244.6,514535
SUTLEJTEX,20190305,41.35,43.2,40.35,42.55,27276
SUVEN,20190305,249.7,255,248.15,253.3,453310
SUZLON,20190305,6,7.6,5.95,7.45,244785748
SWANENERGY,20190305,114.8,115.4,112.4,113.85,103240
SWARAJENG,20190305,1359,1384,1345,1379.25,3388
SWELECTES,20190305,219.1,254,211.1,244.85,31394
SYMPHONY,20190305,1311,1385.4,1310.95,1337.45,221558
SYNCOM,20190305,1.95,1.95,1.95,1.95,5811
SYNDIBANK,20190305,35.7,37.75,35.7,37.25,5175901
SYNGENE,20190305,589.5,596.7,584.1,591.35,24098
TAINWALCHM,20190305,69,69,60.2,67.2,3624
TAJGVK,20190305,190,194.9,188.05,193.35,34306
TAKE,20190305,130.95,136.9,130.4,134.75,487141
TALBROAUTO,20190305,218.95,224.8,213.15,220.75,13247
TALWALKARS,20190305,45.6,48.5,45.6,47.85,275428
TALWGYM,20190305,108.05,115.95,107.25,114.9,50351
TANLA,20190305,36.65,38,36.65,37.8,135465
TANTIACONS,20190305,3.6,3.75,3.45,3.65,9385
TARAJEWELS,20190305,0.85,0.85,0.85,0.85,59524
TARAPUR,20190305,3.3,3.3,3.3,3.3,51020
TARMAT,20190305,37.4,37.5,33,36.15,38090
TASTYBITE,20190305,8149.95,8200,8050,8142,376
TATACHEM,20190305,566,582.5,565.15,579.25,2496733
TATACOFFEE,20190305,86.1,90,86.1,89.55,442789
TATACOMM,20190305,590.35,603.7,586.5,600.5,396701
TATAELXSI,20190305,915,934.05,915,926.05,538136
TATAGLOBAL,20190305,197.6,199.9,196.6,197.55,1910560
TATAINVEST,20190305,850,856.05,840.05,848.95,31601
TATAMETALI,20190305,621,642.55,619.95,630.9,75894
TATAMOTORS,20190305,183.8,198.35,181.4,194.05,58138551
TATAMTRDVR,20190305,92.45,97.6,91,95.8,13003696
TATAPOWER,20190305,67.85,69.65,67.2,69.15,13327374
TATASPONGE,20190305,721,746.5,716.3,740.15,183440
TATASTEEL,20190305,508.4,522.9,505.2,521.75,9118037
TATASTLBSL,20190305,29.5,30.1,29.1,30.1,547501
TBZ,20190305,57.7,64.4,57.15,62.25,321601
TCI,20190305,284.7,290,279.7,286.65,20446
TCIDEVELOP,20190305,355,378.9,345,360.25,14
TCIEXP,20190305,642.55,668,642.55,660.1,10166
TCIFINANCE,20190305,14.05,15.1,14,15,26718
TCNSBRANDS,20190305,801.45,814.95,797.05,803.15,35382
TCPLPACK,20190305,369,410,369,388.05,1800
TCS,20190305,2005,2007,1976.6,1988.1,2449622
TDPOWERSYS,20190305,129.65,130.5,127.3,128.65,32818
TEAMLEASE,20190305,2850,2873.9,2775,2849.55,27592
TECHM,20190305,822.5,824.7,808.05,810,4927644
TECHNOE,20190305,234.75,234.75,222.75,230.5,39588
TECHNOFAB,20190305,88,91.4,84.5,87.5,13296
TEJASNET,20190305,164.05,186.9,160.5,184.4,329460
TERASOFT,20190305,38.4,43.7,36,40.2,35605
TEXINFRA,20190305,54,57.3,52.6,56.85,228043
TEXMOPIPES,20190305,20.05,21.6,20.05,21.2,115689
TEXRAIL,20190305,59.65,65.25,59,64.35,578415
TFCILTD,20190305,110,118.8,108,116.45,1964672
TFL,20190305,4.5,5.1,4.1,4.8,5680
TGBHOTELS,20190305,12.6,13.4,12.4,13.4,8674
THANGAMAYL,20190305,328,333.7,319.75,329.4,5346
THEINVEST,20190305,152,152.95,142.15,148.95,2139
THEMISMED,20190305,295,322.55,292.25,294.7,1095
THERMAX,20190305,994.9,1018,994.45,1014.35,46948
THIRUSUGAR,20190305,19.2,20.4,18.9,19.75,3730
THOMASCOOK,20190305,215.8,215.9,211.9,213.8,332117
THOMASCOTT,20190305,6.75,6.75,6.7,6.7,158
THYROCARE,20190305,520.8,548,520.8,538.3,47831
TI,20190305,15.5,16.45,14.9,15.55,141358
TIDEWATER,20190305,5291.05,5650.9,5291.05,5527.25,2887
TIFIN,20190305,452,498,451.05,481.45,41725
TIIL,20190305,526.5,539.95,515.1,536.5,2541
TIINDIA,20190305,366,383.5,366,380,143151
TIJARIA,20190305,16.6,16.65,16.1,16.65,8314
TIL,20190305,226.05,262,226.05,258.1,11103
TIMESGTY,20190305,27.05,32.3,26.3,31.4,4042
TIMETECHNO,20190305,90.5,98.35,90,97.15,585676
TIMKEN,20190305,573.7,587.05,559.25,585.4,35356
TINPLATE,20190305,142.35,148.3,141.65,146.25,646070
TIPSINDLTD,20190305,61.15,64,61.15,62.95,2388
TIRUMALCHM,20190305,82.55,90,82,90,1268362
TITAN,20190305,1023.6,1039.95,1016.2,1035,1577329
TMRVL,20190305,31,31.8,30,31.35,8262
TNPETRO,20190305,34.1,36.75,34.1,36,203957
TNPL,20190305,198.7,210.3,198,205.55,175600
TNTELE,20190305,1.25,1.25,1.25,1.25,618
TOKYOPLAST,20190305,48,50.85,48,49.7,10479
TORNTPHARM,20190305,1783,1788,1763.25,1772.75,187581
TORNTPOWER,20190305,246.85,251.7,246,248.95,1486682
TPLPLASTEH,20190305,130.35,148,130.35,145.4,11663
TREEHOUSE,20190305,4.25,4.35,4.05,4.3,12856
TREJHARA,20190305,30,30,27.3,27.85,4334
TRENT,20190305,337.95,352,337.95,345.4,133303
TRF,20190305,112.5,126.35,111.05,120.6,497953
TRIDENT,20190305,62.45,65,62.45,64.4,710569
TRIGYN,20190305,72.45,77.2,72,75,83908
TRIL,20190305,13.85,15.15,12.7,14.8,574160
TRITURBINE,20190305,103.15,116,103.1,114.1,53429
TRIVENI,20190305,57.45,59.7,57.4,58.45,730511
TTKHLTCARE,20190305,640.85,717.35,639.95,700.4,7270
TTKPRESTIG,20190305,7998.3,8657,7932.45,8599,18224
TTL,20190305,51.5,54.8,51.5,53.95,7225
TTML,20190305,3.15,3.4,3.15,3.3,1597237
TV18BRDCST,20190305,35.7,37.45,35.45,37.1,5387410
TVSELECT,20190305,180.85,192.1,179,186.7,163086
TVSMOTOR,20190305,471.9,494,469.45,489.8,2166690
TVSSRICHAK,20190305,2225,2347.9,2225,2309.65,8212
TVTODAY,20190305,328,339.7,326.65,336.5,22505
TVVISION,20190305,3.75,3.75,3.75,3.75,959
TWL,20190305,66.35,72.1,64.05,71.15,900728
UBL,20190305,1375.95,1392.95,1370.95,1377.8,729379
UCALFUEL,20190305,163.1,173,163.1,170.8,32649
UCOBANK,20190305,19.25,19.4,19.05,19.3,580814
UFLEX,20190305,202.75,222.7,201.6,218.2,335283
UFO,20190305,229.9,252,229.9,246,18919
UGARSUGAR,20190305,16,16.4,15.7,15.85,154262
UJAAS,20190305,7.25,7.6,7.25,7.5,354994
UJJIVAN,20190305,286,314.85,283.6,312.15,3643625
ULTRACEMCO,20190305,3893.9,3978.7,3870.05,3962.2,367903
UMANGDAIRY,20190305,48.65,55,48.1,51.85,19502
UNICHEMLAB,20190305,192,201,192,196.15,88639
UNIENTER,20190305,94.7,102,94.65,99.65,15187
UNIONBANK,20190305,77.15,81,76.55,80.65,11139738
UNIPLY,20190305,43.45,47.8,42.9,47.3,419492
UNITEDBNK,20190305,10.75,10.95,10.55,10.85,638743
UNITEDTEA,20190305,323,325.3,320,324,180
UNIVCABLES,20190305,218.6,235,218,232.4,228314
UPL,20190305,872.8,878.5,865.55,875.5,1365302
URJA,20190305,2.85,2.95,2.75,2.85,1807672
USHAMART,20190305,33.5,35.8,33.35,34.9,1103287
USHERAGRO,20190305,1.85,1.85,1.85,1.85,1356
UTINEXT50,20190305,273,278.96,271.01,275.25,1025
UTINIFTETF,20190305,1140.85,1146.3,1107.2,1138.85,350
UTISENSETF,20190305,389.95,389.95,382,384,311
UTTAMSTL,20190305,10.3,10.3,10.05,10.2,165686
UTTAMSUGAR,20190305,155,157.85,150,151.5,314663
UVSL,20190305,0.15,0.15,0.1,0.1,2508100
V2RETAIL,20190305,253.6,283.9,248.5,278.15,210777
VADILALIND,20190305,530.5,574.25,525,553.25,73160
VAIBHAVGBL,20190305,619.3,627.25,610.05,622.7,24780
VAKRANGEE,20190305,43.1,47.55,42,47.55,15003825
VARDHACRLC,20190305,38.2,41.4,38.2,41.35,30050
VARDMNPOLY,20190305,10.05,10.35,9.85,10.1,15045
VARROC,20190305,602,663.95,602,633.15,36780
VASCONEQ,20190305,15.35,15.95,15.15,15.85,356459
VASWANI,20190305,9.6,10.6,8.2,10.6,66784
VBL,20190305,804.2,824,804.2,819.8,240850
VEDL,20190305,172.95,176.4,172.4,174.95,7667267
VENKEYS,20190305,2167,2264,2166.65,2233.15,147033
VENUSREM,20190305,32.9,33.35,31.3,32.95,23175
VESUVIUS,20190305,1159.95,1175.05,1133.5,1168.7,16608
VETO,20190305,72.05,76.1,72.05,74.95,29557
VGUARD,20190305,211,217.7,208.3,217.15,1433611
VHL,20190305,2110,2170,2051,2154.25,587
VICEROY,20190305,3,3,3,3,11882
VIDHIING,20190305,73.15,75.7,73.15,75.4,49731
VIJAYABANK,20190305,43.95,45.5,43.3,45.15,753210
VIJIFIN,20190305,0.75,0.8,0.7,0.8,759953
VIKASECO,20190305,11.15,11.4,10.95,11.25,1737573
VIMALOIL,20190305,8.3,8.3,8.25,8.25,21
VIMTALABS,20190305,187.9,199.7,181.95,197.1,233046
VINATIORGA,20190305,1477.2,1599.7,1477.2,1586.65,42808
VINDHYATEL,20190305,1575.1,1615.05,1574.95,1596.35,7162
VINYLINDIA,20190305,70.45,83.3,70.35,83.25,99297
VIPCLOTHNG,20190305,24,25.85,23.9,24.95,316544
VIPIND,20190305,417,431.3,407.75,422.65,1508459
VIPULLTD,20190305,39.45,39.45,36.75,38.35,1353
VISAKAIND,20190305,398.4,411.4,384,405.85,38187
VISASTEEL,20190305,7.6,7.6,6.45,6.85,160228
VISESHINFO,20190305,0.05,0.1,0.05,0.1,3629391
VISHNU,20190305,139.9,161.3,135,153,19271
VIVIDHA,20190305,0.55,0.6,0.5,0.55,1234226
VIVIMEDLAB,20190305,22.8,24.05,22.1,23.55,490730
VLSFINANCE,20190305,50.5,59.5,50.05,58.5,120437
VMART,20190305,2601,2630.1,2545.25,2560.3,64284
VOLTAMP,20190305,1034.4,1100,1033,1089.1,4958
VOLTAS,20190305,572,600.95,572,597.3,2280910
VRLLOG,20190305,243,255,243,253.1,138782
VSSL,20190305,105,116.4,105,106.4,19489
VSTIND,20190305,3250,3305.5,3201.6,3246.5,4229
VSTTILLERS,20190305,1448.35,1448.35,1400,1423.05,8824
VTL,20190305,1071.3,1071.3,1030.25,1046.35,27502
WABAG,20190305,313.9,323.2,311.55,316.8,139112
WABCOINDIA,20190305,6495.9,6574,6330,6441.1,11839
WALCHANNAG,20190305,83.25,88.25,82.15,84.95,596002
WANBURY,20190305,18.85,18.85,18.05,18.75,763
WEBELSOLAR,20190305,27.1,30.6,27.1,28.75,471010
WEIZFOREX,20190305,523,523,514.75,517.4,9364
WEIZMANIND,20190305,40,41.95,40,41.35,3052
WELCORP,20190305,116.4,122.7,115.1,120.6,1091454
WELENT,20190305,109,122.4,108.05,119.95,1982644
WELINV,20190305,138,150,138,149.7,120
WELSPUNIND,20190305,54.95,58.1,54.4,57.75,936439
WENDT,20190305,2998,3109,2905.1,3059.15,877
WHEELS,20190305,782,931.2,776.1,931.2,10656
WHIRLPOOL,20190305,1430,1565.2,1421.65,1547.5,87837
WILLAMAGOR,20190305,48.65,51.7,48.6,51.2,7132
WINDMACHIN,20190305,63.95,67.35,63.4,64.7,342001
WINSOME,20190305,0.85,0.95,0.85,0.95,4469
WIPL,20190305,91.25,91.25,91,91.05,1575
WIPRO,20190305,374,374.65,362,363.6,13515990
WOCKPHARMA,20190305,424.8,431.6,420.1,425.85,2428343
WONDERLA,20190305,284.3,286.75,278.3,281.65,38751
WSI,20190305,1.95,1.95,1.95,1.95,4874
WSTCSTPAPR,20190305,267.9,280,264,276.65,247714
XCHANGING,20190305,43,45.4,42.65,44.5,2280
XELPMOC,20190305,70.7,76,70.7,73.7,13132
XLENERGY,20190305,0.7,0.75,0.7,0.75,9637
XPROINDIA,20190305,38.1,42.05,38.1,42.05,70755
YESBANK,20190305,236,240.75,234.5,237.45,30848699
ZEEL,20190305,484.9,487.3,479.55,484.45,4576304
ZEELEARN,20190305,30.7,31.8,30.35,31.4,236904
ZEEMEDIA,20190305,17.4,17.85,17.05,17.85,2001113
ZENITHBIR,20190305,0.65,0.65,0.55,0.6,138074
ZENITHEXPO,20190305,42.2,45.8,41,45.8,607
ZENSARTECH,20190305,202.95,206.8,200,205.25,113339
ZENTEC,20190305,71.65,74.5,70.25,73.85,77554
ZICOM,20190305,4.5,5.2,4.4,5.15,86874
ZODIACLOTH,20190305,189.4,207.8,181.1,197.15,115796
ZODJRDMKJ,20190305,37.55,38.45,37.55,38.35,106
ZUARI,20190305,180.9,206.9,179.4,186.35,541549
ZUARIGLOB,20190305,104.75,115.7,104,109.9,262723
ZYDUSWELL,20190305,1265,1274,1236,1270.35,35388
NSENIFTY,20190305,10864.85,10994.90,10817.00,10987.45,373220239,0
NIFTYJUNIOR,20190305,26884.00,27378.60,26867.15,27347.05,232537830,0
NIFTYMIDCAPLIQ15,20190305,3985.35,4090.45,3976.10,4085.65,114675396,0
NSE100,20190305,11043.95,11185.10,11001.00,11177.20,618761765,0
NIFTY200,20190305,5691.25,5769.90,5671.20,5766.40,1227219723,0
NSE500,20190305,9042.90,9178.95,9014.70,9173.60,1929443706,0
NSEMIDCAP150,20190305,6078.40,6195.45,6076.10,6193.20,617877119,0
MIDCAP50,20190305,4703.35,4815.05,4695.40,4812.15,463878110,0
NSEMIDCAP,20190305,16990.35,17372.65,16974.00,17363.65,608457958,0
NIFTYSMALLCAP250,20190305,-,-,-,5207.25,-,0
NIFTYSMALLCAP50,20190305,-,-,-,3088.05,-,0
NSESMLCAP100,20190305,6103.00,6345.00,6100.55,6334.70,-,0
NIFTYLARGEMIDCAP250,20190305,-,-,-,5712.51,1236638884,0
NIFTYMIDSMALLCAP400,20190305,-,-,-,5846.30,-,0
NIFTYAUTO,20190305,8417.35,8698.20,8376.70,8676.60,134156514,0
BANKNIFTY,20190305,27068.15,27580.75,26958.10,27554.05,207435129,0
NIFTYFINSERVICE,20190305,11313.50,11507.20,11259.25,11500.55,116964577,0
NIFTYFMGC,20190305,29559.35,29726.10,29371.80,29649.20,29030097,0
NSEIT,20190305,15839.20,15839.20,15634.55,15664.10,55372214,0
NIFTYMEDIA,20190305,2549.25,2575.35,2531.70,2566.30,38876786,0
NIFTYMETAL,20190305,2927.65,3005.55,2918.70,3000.20,131405584,0
NIFTYPHARMA,20190305,8975.20,9066.40,8937.90,9054.65,16054127,0
NIFTYPVTBANK,20190305,15452.80,15766.55,15384.15,15756.75,146285426,0
NIFTYPSUBANK,20190305,2826.10,2907.60,2821.25,2895.80,158295066,0
NIFTYREALTY,20190305,230.70,235.65,230.50,234.95,13047846,0
NIFTYCOMMODITIES,20190305,3352.80,3441.25,3345.25,3437.70,231734460,0
NIFTYCONSUMPTION,20190305,4731.85,4789.05,4714.90,4783.60,105863174,0
NIFTYCPSE,20190305,2077.70,2162.15,2075.55,2155.80,99766617,0
NIFTYENERGY,20190305,14834.00,15130.15,14793.15,15108.60,101565897,0
NIFTY100ESG,20190305,-,-,-,2074.64,516383559,0
NIFTY100ENHESG,20190305,-,-,-,2111.57,487922584,0
NIFTYINFRA,20190305,2942.20,2985.50,2918.35,2979.55,592280376,0
NIFTYMNC,20190305,13192.40,13330.15,13180.05,13316.35,58771341,0
NIFTYPSE,20190305,3287.00,3394.85,3283.05,3387.45,200358786,0
NIFTYSMEEMERGE,20190305,-,-,-,1465.16,1658300,0
NIFTYSERVSECTOR,20190305,15002.65,15145.15,14947.30,15131.55,265010589,0
NIFTYSHARIAH25,20190305,-,-,-,4215.73,77825372,0
NIFTY50SHARIAH,20190305,-,-,-,2441.16,76634883,0
NIFTY500SHARIAH,20190305,-,-,-,2911.51,316852681,0
NIFTYABGROUP,20190305,-,-,-,3321.44,44297109,0
NIFTYMAHINDRA,20190305,-,-,-,11537.69,14729958,0
NIFTYTATA,20190305,-,-,-,6487.57,110964545,0
NIFTYTATA25CAP,20190305,-,-,-,4643.89,108139006,0
NIFTYABGROUP,20190305,-,-,-,3321.44,44297109,0
NIFTYLIQ15,20190305,3712.15,3798.15,3701.05,3794.60,193110198,0
NIFTY500VALUE50,20190305,-,-,-,4299.98,572246601,0
NIFTYALPHALOWVOL30,20190305,-,-,-,11325.81,103644110,0
NIFTYQUALLOWVOL30,20190305,-,-,-,8248.35,78434694,0
NIFTYALPHAQUALLOWVOL30,20190305,-,-,-,9411.22,85573776,0
NIFTYALPHAQUALVALLOWVOL30,20190305,-,-,-,7178.60,98897583,0
NIFTY50EQUALWEIGHT,20190305,12020.05,12239.30,11978.10,12227.80,373220239,0
NIFTY100EQUALWEIGHT,20190305,12769.30,13018.25,12743.75,13006.30,618761765,0
NIFTY100LOWVOL30,20190305,8512.30,8580.15,8494.55,8575.60,110255704,0
NSEDEFTY,20190305,-,-,-,5400.98,-,0
NIFTY50DIVPOINT,20190305,133.53,133.53,133.53,133.53,-,0
NIFTYDIVOPPS50,20190305,2578.80,2613.60,2572.25,2611.45,305896732,0
NIFTYALPHA50,20190305,11768.80,11863.80,11751.50,11856.50,72608382,0
NIFTY50ARBITRAGE,20190305,-,-,-,1781.94,-,0
NIFTY50FUTINDEX,20190305,-,-,-,3871.07,-,0
NIFTY50FUTTRINDEX,20190305,-,-,-,11028.20,-,0
NIFTYHIGHBETA50,20190305,-,-,-,1626.52,542146165,0
NIFTYLOWVOL50,20190305,-,-,-,9900.34,154512619,0
NIFTY200QUALITY30,20190305,-,-,-,9605.10,-,0
NIFTY50VALUE20,20190305,5351.65,5386.55,5337.50,5381.70,157720888,0
NIFTYGROWSECT15,20190305,6122.15,6216.15,6092.00,6206.25,42888568,0
NIFTY50TR2XLEV,20190305,5699.45,5835.10,5651.05,5828.15,-,0
NIFTY50PR2XLEV,20190305,4482.20,4588.85,4444.10,4583.40,-,0
NIFTY50TR1XINV,20190305,371.10,372.65,366.70,366.90,-,0
NIFTY50PR1XINV,20190305,418.35,420.10,413.35,413.60,-,0
NIFTY-GS-COMPSITE,20190305,1870.20,1872.04,1870.20,1870.13,-,0
NIFTY-GS-4-8YR,20190305,1964.31,1965.88,1964.31,1964.39,-,0
NIFTY-GS-8-13YR,20190305,1830.81,1832.62,1830.79,1830.77,-,0
NIFTY-GS-10YR,20190305,1696.46,1699.42,1696.46,1696.38,-,0
NIFTY-GS-10YR-CLN,20190305,905.37,906.97,905.37,905.33,-,0
NIFTY-GS-11-15YR,20190305,1913.96,1915.85,1913.60,1914.77,-,0
NIFTY-GS-15YRPLUS,20190305,2045.56,2046.94,2045.46,2046.10,-,0
VIX,20190305,16.28,16.86,15.45,15.66,0,0