20MICRONS,20190306,40.4,41.45,39.75,40.55,38445
21STCENMGM,20190306,18.45,18.45,18.35,18.45,1871
3IINFOTECH,20190306,3.75,3.9,3.6,3.8,5807248
3MINDIA,20190306,23628,24000.05,22951,23252.1,6683
3PLAND,20190306,11,11.65,10.7,10.7,45
5PAISA,20190306,245,247.05,226.05,229.2,14621
63MOONS,20190306,86.2,87.1,84.65,85.25,198616
8KMILES,20190306,116,116,109,110,452309
A2ZINFRA,20190306,19.1,19.35,18.6,19.2,715466
AARTIDRUGS,20190306,591,631.35,588.5,628.75,33275
AARTIIND,20190306,1487,1520,1478.05,1517.35,160500
AARVEEDEN,20190306,24,24,22.15,23.25,16400
AAVAS,20190306,1124.7,1190,1120,1166.2,203998
ABAN,20190306,60.95,72.1,60.3,72.1,3386567
ABB,20190306,1238,1251,1225,1244.55,169943
ABBOTINDIA,20190306,7320,7400,7310,7362.7,4894
ABCAPITAL,20190306,100.6,101.5,99.3,99.8,3118084
ABFRL,20190306,226.1,226.1,218.75,219.85,612206
ABSLNN50ET,20190306,279.95,284,278,284,35
ACC,20190306,1533,1561.9,1533,1554.4,2035880
ACCELYA,20190306,933.55,940.85,930,934.95,11287
ACE,20190306,90.1,94.7,89,93.85,392630
ADANIENT,20190306,142.75,143.75,138.2,139.25,4856085
ADANIGAS,20190306,111.4,114,100.6,113.1,1096455
ADANIGREEN,20190306,36.75,37.45,35,35.4,976586
ADANIPORTS,20190306,342.5,349.2,334.05,337.05,7949482
ADANIPOWER,20190306,51.7,51.7,49.8,50.7,17876199
ADANITRANS,20190306,210.1,218.45,207.1,208.25,381332
ADFFOODS,20190306,271.4,271.4,258.75,262.95,47347
ADHUNIK,20190306,1.7,1.7,1.7,1.7,10611
ADHUNIKIND,20190306,53.85,54.7,52.55,53.65,13484
ADLABS,20190306,9.4,9.75,9.25,9.5,205442
ADORWELD,20190306,346.85,350,336.25,340.55,10396
ADROITINFO,20190306,19.2,21.85,19.2,19.6,20461
ADSL,20190306,14.25,14.7,13.5,13.85,10861
ADVANIHOTR,20190306,65.6,67.9,64,66.75,2283
ADVENZYMES,20190306,152,161,151.5,156.05,2041451
AEGISCHEM,20190306,208.55,208.6,200.75,205.05,141766
AGARIND,20190306,177.95,178,170.4,171.05,969
AGCNET,20190306,103,108.7,103,103.85,6741
AGLSL,20190306,64.8,65.5,60,61.05,14482
AGRITECH,20190306,53.05,54.05,52.55,53.05,9273
AHLEAST,20190306,239.95,247,239.95,240.6,455
AHLUCONT,20190306,316.65,325,310,319.15,49243
AHLWEST,20190306,340.05,359,340.05,349.9,274
AIAENG,20190306,1810.6,1834.2,1780,1798.5,66056
AIFL,20190306,16.95,16.95,16.95,16.95,10722
AIONJSW,20190306,31.3,31.7,30.5,30.7,62137
AJANTPHARM,20190306,997.4,1003.45,984.15,991.95,368274
AJMERA,20190306,171.45,176.2,169.95,171.45,132574
AKSHARCHEM,20190306,349.95,350,343.1,345.2,2783
AKSHOPTFBR,20190306,21.15,21.9,20.8,21.1,1226324
AKZOINDIA,20190306,1800,1812,1750,1756.75,6982
ALANKIT,20190306,28.5,28.7,27.2,27.55,541641
ALBERTDAVD,20190306,435.3,439.9,422,423.3,7196
ALBK,20190306,52.3,53.2,50.8,51.45,8059766
ALCHEM,20190306,1.8,1.85,1.8,1.85,9157
ALEMBICLTD,20190306,43.25,44.3,42.9,43.25,225671
ALICON,20190306,572,580,570,572.5,1198
ALKALI,20190306,46.85,54.45,46,53.35,90925
ALKEM,20190306,1756,1778,1740,1746.8,52958
ALKYLAMINE,20190306,787,792.05,770,785.2,6558
ALLCARGO,20190306,107.8,109,106.25,108.35,181210
ALLSEC,20190306,193.35,193.35,182,185.6,13481
ALMONDZ,20190306,22.9,23.4,22.9,23.05,1002
ALOKTEXT,20190306,3.65,3.8,3.65,3.7,2349302
ALPA,20190306,25,25.9,23.9,24.4,29994
ALPHAGEO,20190306,437.9,460.05,429.1,441.8,20503
AMARAJABAT,20190306,739.15,752,736.65,747.05,626767
AMBER,20190306,724.95,747,717.9,722.75,8160
AMBIKCO,20190306,1149.95,1152.05,1148.2,1149.95,8279
AMBUJACEM,20190306,222.9,226.4,219.55,220.25,4240764
AMDIND,20190306,22.05,24,21.7,22.85,6871
AMJLAND,20190306,20.65,21,20.2,20.6,5527
AMRUTANJAN,20190306,294,310,294,299.5,48087
ANANTRAJ,20190306,34.55,35.2,33.55,34,629950
ANDHRABANK,20190306,26.4,26.85,26.2,26.4,1020108
ANDHRACEMT,20190306,6.55,6.55,6.3,6.35,502637
ANDHRSUGAR,20190306,355.25,371.75,354,362.7,106960
ANGIND,20190306,1.1,1.2,1.1,1.1,14837
ANIKINDS,20190306,17.5,17.9,16.95,17.6,3205
ANKITMETAL,20190306,0.45,0.5,0.45,0.5,12427
ANSALAPI,20190306,11.9,12.3,11.4,11.55,190911
ANSALHSG,20190306,13.3,13.5,13,13.1,54763
ANTGRAPHIC,20190306,0.45,0.5,0.45,0.5,24986
ANUP,20190306,520.9,520.9,520.9,520.9,17251
APARINDS,20190306,644.3,669,644.3,656.4,5874
APCL,20190306,131.05,146.95,131.05,137.3,10321
APCOTEXIND,20190306,468,474.4,465.2,469.35,4481
APEX,20190306,337.4,356.9,329,351.15,279927
APLAPOLLO,20190306,1388,1405,1378,1393,25103
APLLTD,20190306,550,555.5,541.3,548.25,28297
APOLLO,20190306,106.7,115.5,106.65,111,47024
APOLLOHOSP,20190306,1186.9,1212.85,1183.5,1192.75,1679631
APOLLOTYRE,20190306,224.2,225,218.65,219.45,2297209
APOLSINHOT,20190306,970,970,930,954.9,375
APTECHT,20190306,176.45,184.2,174.05,178.6,444359
ARCHIDPLY,20190306,42.8,45.75,42.15,44.2,69352
ARCHIES,20190306,24.5,26.7,23.85,25,193797
ARCOTECH,20190306,5.75,5.75,5.55,5.75,53418
ARENTERP,20190306,12.65,12.65,12.65,12.65,600
ARIES,20190306,83.85,84.7,82,82.7,46297
ARIHANT,20190306,31.25,31.25,29.2,30,1479
ARIHANTSUP,20190306,54.8,56.35,52,55,20210
ARMANFIN,20190306,394.45,398,380,382.5,5541
AROGRANITE,20190306,48.45,52.9,48.1,51.7,43996
ARROWGREEN,20190306,81,81,77,78.85,12940
ARROWTEX,20190306,19.1,19.7,18.75,19.05,17873
ARSHIYA,20190306,31.25,32.5,30.5,31.05,115008
ARSSINFRA,20190306,37.25,37.8,35.35,35.9,60766
ARVIND,20190306,85.35,86.7,84.75,85.55,2602946
ARVSMART,20190306,125.95,131.3,124.45,128.05,24328
ASAHIINDIA,20190306,278,283.85,275.2,276.95,20515
ASAHISONG,20190306,172.05,178,170.1,171.5,4188
ASAL,20190306,58,60.85,55,56.9,13287
ASHAPURMIN,20190306,28.7,32.75,28.25,30.9,937806
ASHIANA,20190306,111.05,114,111.05,112.8,22674
ASHIMASYN,20190306,13.2,13.95,13.2,13.5,38954
ASHOKA,20190306,130.8,141.7,130.15,137.55,1462862
ASHOKLEY,20190306,91.95,92.85,89.9,90.6,37509378
ASIANHOTNR,20190306,146.05,148.85,142,144.8,4013
ASIANPAINT,20190306,1408,1410,1386.55,1393.7,720335
ASIANTILES,20190306,189.05,199.3,189.05,195.3,178777
ASPINWALL,20190306,175.45,175.45,170,172.15,1725
ASSAMCO,20190306,2.55,2.55,2.55,2.55,168666
ASTEC,20190306,526.1,538,519.05,523.7,7227
ASTERDM,20190306,154.5,157.85,153.5,156.9,41823
ASTRAL,20190306,1110,1175,1110,1165.8,89589
ASTRAMICRO,20190306,85.25,86.15,81.9,82.2,190517
ASTRAZEN,20190306,2076,2135,2050,2068.3,37005
ASTRON,20190306,102.25,104.4,99.4,101.9,284144
ATFL,20190306,570,590.2,563,571.85,17430
ATLANTA,20190306,17.4,18.25,17.4,18.25,30640
ATLASCYCLE,20190306,74.7,74.7,71.05,74.7,2496
ATUL,20190306,3448.8,3448.8,3400.1,3415.95,3933
ATULAUTO,20190306,347.3,351,342,346.25,24781
AUBANK,20190306,578,594.9,577.95,589.15,227989
AURIONPRO,20190306,122.05,123.4,118.3,121.2,29912
AUROPHARMA,20190306,743.8,745.35,730.85,733.35,1846913
AUSOMENT,20190306,34.4,36.9,34.4,36.05,4395
AUTOAXLES,20190306,1341.3,1341.3,1280.9,1291.85,12802
AUTOIND,20190306,59.7,59.7,57,58.25,28855
AUTOLITIND,20190306,34,40.1,34,39.05,97832
AVADHSUGAR,20190306,494.35,524.95,490.3,514.7,190662
AVANTIFEED,20190306,363,389,354.65,384.7,977593
AVTNPL,20190306,26.55,27.1,26.55,26.85,31402
AXISBANK,20190306,733.9,733.9,712.55,720.6,10510670
AXISCADES,20190306,68,70.3,65.6,67.7,52967
AXISGOLD,20190306,2812.05,2859,2812.05,2826.9,107
AXISNIFTY,20190306,1134,1134.01,1124.02,1126.03,84
AYMSYNTEX,20190306,38.75,39.45,36.75,37,24106
BAFNAPHARM,20190306,10.5,11.65,10.3,11.15,33231
BAGFILMS,20190306,5.05,5.4,5.05,5.2,254828
BAJAJ-AUTO,20190306,2895.65,2942,2876.25,2927.6,748391
BAJAJCON,20190306,352,361,350,352.85,340683
BAJAJELEC,20190306,480.95,484,473.05,476.9,253932
BAJAJFINSV,20190306,6610,6625,6518.35,6609.15,236921
BAJAJHIND,20190306,8.95,9.25,8.85,9.05,3897646
BAJAJHLDNG,20190306,3188.05,3248,3164.2,3220.1,19548
BAJFINANCE,20190306,2715,2774.2,2700,2766.7,1543424
BALAJITELE,20190306,88.3,89.7,83.6,84.1,52527
BALAMINES,20190306,429.05,433,423.4,430.1,11966
BALKRISHNA,20190306,40,41,39,40.1,9307
BALKRISIND,20190306,919.7,926.95,905.8,911.95,315202
BALLARPUR,20190306,4.15,4.3,3.85,4,2829411
BALMLAWRIE,20190306,196,197.95,191,192,124687
BALPHARMA,20190306,73.65,75.35,73.05,73.85,68670
BALRAMCHIN,20190306,138.1,144.1,138.1,141.55,3918285
BANARBEADS,20190306,44,44.6,44,44.3,242
BANARISUG,20190306,1575.05,1690,1575,1617.55,2480
BANCOINDIA,20190306,157.75,168,157,165.3,130624
BANDHANBNK,20190306,493,508,486.5,501.05,1584714
BANG,20190306,37.85,37.9,36.6,37.05,22206
BANKBARODA,20190306,112.5,113.55,111,112.1,11474316
BANKBEES,20190306,2795.5,2814,2795.5,2805.84,5296
BANKINDIA,20190306,90.5,92.45,89.2,89.8,9593204
BANSWRAS,20190306,69.9,78,67.15,70.8,21524
BARTRONICS,20190306,7,7.15,6.8,6.8,45639
BASF,20190306,1403,1433.4,1400,1411.35,7657
BASML,20190306,198.05,198.05,195,195.35,141
BATAINDIA,20190306,1310,1348.6,1292.65,1344.35,1547417
BAYERCROP,20190306,4347.8,4355.8,4280,4325.4,6926
BBL,20190306,1125,1133,1111,1124.8,6328
BBTC,20190306,1280.45,1315,1260,1282.2,246593
BCG,20190306,3.05,3.3,3.05,3.1,868909
BDL,20190306,290,292.4,284,284.95,91048
BEARDSELL,20190306,15.9,16.2,15.6,15.75,11377
BEDMUTHA,20190306,17.95,17.95,16.75,16.75,1235
BEL,20190306,90.85,93.9,90.05,92.1,17065207
BEML,20190306,916.95,949.45,902.7,910.65,3711618
BEPL,20190306,79.9,81.2,75.2,76.9,1114305
BERGEPAINT,20190306,305.6,308.3,301.5,304.55,473998
BFINVEST,20190306,258.7,266.8,247.35,250.75,289268
BFUTILITIE,20190306,190.75,196.05,188.35,191.3,766767
BGLOBAL,20190306,2.5,2.5,2.45,2.45,2492
BGRENERGY,20190306,61.25,63.35,58.1,60.95,344110
BHAGERIA,20190306,256.95,262.9,255,258.8,9778
BHAGYANGR,20190306,31.95,32,30.75,31.1,28544
BHAGYAPROP,20190306,29,30.95,28.3,28.4,6234
BHANDARI,20190306,2.1,2.15,2.05,2.1,276448
BHARATFIN,20190306,970,971.1,959.4,964.05,303884
BHARATFORG,20190306,520.45,526.5,513.05,518.55,2106915
BHARATGEAR,20190306,165,174.8,165,168.4,46301
BHARATRAS,20190306,4299,4400,4250.1,4286.85,3007
BHARATWIRE,20190306,64.75,64.8,62.25,63.45,11935
BHARTIARTL,20190306,310.95,313.25,308.3,309.4,6392974
BHEL,20190306,67.65,70.15,67.5,69.1,13004838
BIGBLOC,20190306,33.2,33.2,33.2,33.2,939
BIL,20190306,203.95,209,199,200,23737
BILENERGY,20190306,1.8,1.8,1.7,1.8,1237181
BINANIIND,20190306,45.4,47.4,45.4,46.75,54947
BINDALAGRO,20190306,17.15,17.85,16.95,17.1,43736
BIOCON,20190306,630.4,634.4,624.25,626.1,1157958
BIOFILCHEM,20190306,6.75,6.75,6.75,6.75,20
BIRLACABLE,20190306,179.5,180.85,171,171.7,109834
BIRLACORPN,20190306,542.65,561,523,550.4,151580
BIRLAMONEY,20190306,46.55,49,46.55,48.25,36273
BKMINDST,20190306,3.6,3.75,3.45,3.75,128564
BLBLIMITED,20190306,5.2,5.25,4.9,5.25,4399
BLISSGVS,20190306,178.8,181.3,175.9,177.15,855122
BLKASHYAP,20190306,21.1,22.15,20.7,21.2,1724265
BLS,20190306,112.4,115.7,105.15,108.7,224736
BLUEBLENDS,20190306,3.9,3.9,3.6,3.7,7846
BLUECOAST,20190306,45.25,47.45,42.95,47.45,2192
BLUEDART,20190306,3140.15,3260,3140.15,3193.55,3666
BLUESTARCO,20190306,660,679,652.1,654.7,44913
BODALCHEM,20190306,112.9,114.9,111,111.9,88964
BOMDYEING,20190306,119.35,124.85,119.35,122.3,2173178
BOROSIL,20190306,230,237.5,227,234.35,86962
BOSCHLTD,20190306,19000,19039.3,18728,18875.2,12834
BPCL,20190306,364.8,373.8,363.35,372.7,6098612
BPL,20190306,28.8,29.85,28.25,28.7,148070
BRFL,20190306,8.95,9.35,8.8,9,100657
BRIGADE,20190306,200.5,213.95,200.5,207.9,263779
BRITANNIA,20190306,3086.95,3086.95,3009,3026.85,383038
BRNL,20190306,99.4,102.6,97.1,99.2,12901
BROOKS,20190306,58.3,60.3,56,58.2,34220
BSE,20190306,610,617.75,607.9,614.4,128891
BSELINFRA,20190306,2.2,2.3,2.15,2.15,54925
BSL,20190306,43.3,43.85,43,43.5,4567
BSLGOLDETF,20190306,2951.05,2999.9,2951,2975,42
BSLNIFTY,20190306,113.02,115,113.02,113.05,110
BSOFT,20190306,107.95,117.8,107.35,115.5,2928895
BURNPUR,20190306,3.5,3.5,3.5,3.5,105612
BUTTERFLY,20190306,194,200,188.25,193.2,148575
BVCL,20190306,16.4,16.9,15.6,16.85,797
BYKE,20190306,27.8,28.7,27,27.5,237522
CADILAHC,20190306,332,338.3,327.5,330.35,1355928
CALSOFT,20190306,17.8,18.5,17.8,17.95,5796
CAMLINFINE,20190306,49.35,51.25,49,49.7,499927
CANBK,20190306,254.95,257.5,251,252.8,4941825
CANFINHOME,20190306,299,306.25,287.65,289.5,2880739
CANTABIL,20190306,243.35,243.35,236.1,241.5,26040
CAPACITE,20190306,243.35,243.35,235.35,239.15,45113
CAPLIPOINT,20190306,410,414,405,406,22021
CAPTRUST,20190306,188.05,194.95,183.05,194.95,166
CARBORUNIV,20190306,389,389,381.15,382.1,25728
CAREERP,20190306,71.65,74.5,71,73.6,13991
CARERATING,20190306,981.95,1004.4,972.65,998.4,55865
CASTEXTECH,20190306,1.1,1.1,1.05,1.05,276986
CASTROLIND,20190306,159.25,165,159.25,164.05,1386658
CCHHL,20190306,6.85,7.85,6.65,7.4,223350
CCL,20190306,285.95,293,283.15,288.6,428722
CDSL,20190306,231.8,243,231.25,239,720122
CEATLTD,20190306,1139.9,1155,1119.05,1127.35,574522
CEBBCO,20190306,21.4,21.5,19.5,21.05,110999
CELEBRITY,20190306,9.6,9.6,9.1,9.5,8142
CELESTIAL,20190306,6.35,6.35,6.35,6.35,18000
CENTENKA,20190306,252.95,258.25,251.45,256.85,35234
CENTEXT,20190306,6.5,6.7,6.15,6.4,130092
CENTRALBK,20190306,32.25,32.5,31.8,32.15,495206
CENTRUM,20190306,34,36,34,35.4,227567
CENTUM,20190306,420.1,429,405.15,412.55,2186
CENTURYPLY,20190306,187,190,185.25,187.35,155895
CENTURYTEX,20190306,863,874.3,845.75,851.65,704978
CERA,20190306,2519.95,2534.95,2470,2496.1,2480
CEREBRAINT,20190306,26.95,27.65,26.8,27.15,230995
CESC,20190306,704.7,719.8,703.5,711.55,256114
CESCVENT,20190306,492.95,517.2,492.7,500.7,169334
CGCL,20190306,130.75,132.6,129.1,130.25,704337
CGPOWER,20190306,38.05,38.75,36.6,37.15,18020416
CHALET,20190306,281.05,282.1,276.35,282,122163
CHAMBLFERT,20190306,165.95,167.2,163,163.75,320368
CHEMFAB,20190306,156,158,147.75,150.05,4674
CHENNPETRO,20190306,257.7,262.6,253.7,256,522205
CHOLAFIN,20190306,1295,1329.85,1295,1307.7,289521
CHROMATIC,20190306,1.1,1.1,1,1.05,91893
CIGNITITEC,20190306,333.65,342,329,331.45,36358
CIMMCO,20190306,38.35,38.75,36.7,37.5,30917
CINELINE,20190306,47.55,48.8,46.95,48.35,16346
CINEVISTA,20190306,5.9,6.25,5.85,6.2,6598
CIPLA,20190306,551,552,541.95,547.55,1587182
CLEDUCATE,20190306,121.35,124,121.1,123,5439
CLNINDIA,20190306,365,371,358,368.35,15200
CMICABLES,20190306,135,151,135,146.3,79812
CNOVAPETRO,20190306,19.4,19.4,17.95,18.7,7830
COALINDIA,20190306,241.15,246.2,238,242.75,9535153
COCHINSHIP,20190306,381,399.4,380.65,386.2,237036
COFFEEDAY,20190306,285,287,278.3,284.25,306433
COLPAL,20190306,1247,1282,1243.05,1275.75,582752
COMPINFO,20190306,19,19.6,18.65,19.05,85007
COMPUSOFT,20190306,10.2,10.2,9.9,10,10671
CONCOR,20190306,488,493.45,483.15,486.9,783592
CONSOFINVT,20190306,41.55,43.7,41,41.1,643
CONTROLPR,20190306,278.75,281.6,263.8,271.85,9753
CORALFINAC,20190306,18.65,21.3,17.55,21.3,67117
CORDSCABLE,20190306,65.7,65.7,62.95,64.35,26355
COROMANDEL,20190306,460,465,449.2,461.5,104995
CORPBANK,20190306,30.7,31,30,30.15,439716
COSMOFILMS,20190306,199.75,205,199.6,201.15,37074
COUNCODOS,20190306,2.95,2.95,2.65,2.75,215921
COX&KINGS,20190306,160.5,166.4,160.5,164.35,61743
CPSEETF,20190306,25.79,26.08,25.75,25.96,2316879
CREATIVEYE,20190306,2.8,2.85,2.65,2.85,3580
CREDITACC,20190306,468,487.4,462.5,475.6,283975
CREST,20190306,138.9,143.15,136.65,138.95,3504
CRISIL,20190306,1481.05,1522.8,1481.05,1509.45,19025
CRMFGETF,20190306,3070,3070,3070,3070,2
CROMPTON,20190306,218.7,222.45,214.95,218.8,533991
CTE,20190306,46.85,48,45.5,46.7,9749
CUB,20190306,186.65,191.75,186.65,189.75,1511961
CUBEXTUB,20190306,15.5,16.55,15.5,16.55,8043
CUMMINSIND,20190306,728.9,748.15,723,731.8,649839
CUPID,20190306,130,140.2,127.3,135.65,65764
CYBERMEDIA,20190306,5.55,5.8,5.3,5.8,9987
CYBERTECH,20190306,41.55,42.05,40.45,40.75,7267
CYIENT,20190306,650,673.95,650,664.85,242440
DAAWAT,20190306,35.4,37.3,34.9,36.85,6356835
DABUR,20190306,443.05,445,435.25,436.75,1699096
DALBHARAT,20190306,1186.9,1204.8,1156.55,1178.15,49599
DALMIASUG,20190306,127.8,134,127.4,131.8,537591
DAMODARIND,20190306,44.5,44.75,42.95,43,2954
DATAMATICS,20190306,104,108.7,103.15,104.15,100934
DBCORP,20190306,181,199.9,180.15,193.55,163629
DBL,20190306,545,608,540.05,597.9,3737935
DBREALTY,20190306,20.75,22,20.75,21.5,442637
DBSTOCKBRO,20190306,7.95,7.95,7.95,7.95,50
DCAL,20190306,198.75,210.65,198.1,208.65,413583
DCBBANK,20190306,192.3,199,189,197.1,3218128
DCM,20190306,68,69.4,67.25,68.2,13395
DCMSHRIRAM,20190306,465.95,500,460.05,476.95,530330
DCW,20190306,17.55,18.45,17.3,17.45,235674
DECCANCE,20190306,411,427.8,411,421.35,16909
DEEPAKFERT,20190306,136.8,143.75,136,139.25,798713
DEEPAKNTR,20190306,242.45,255.8,242.45,249.6,693527
DEEPIND,20190306,122.1,130.45,120,127.4,229783
DELTACORP,20190306,262.5,265.9,254.25,255.45,1260662
DELTAMAGNT,20190306,83,83,78.1,78.4,436
DEN,20190306,76,76.7,72.6,73.8,76097
DENABANK,20190306,12.35,12.6,12.2,12.35,2069381
DENORA,20190306,300.05,306,287,299.55,16408
DFMFOODS,20190306,224.05,224.7,213.45,217,14258
DHAMPURSUG,20190306,244,252.75,242.1,243.95,1246224
DHANBANK,20190306,17.8,19.25,17.6,18.95,2967087
DHANUKA,20190306,417,444,413.25,438.65,33145
DHARSUGAR,20190306,14.05,14.05,12.8,13.15,46893
DHFL,20190306,147.25,162.3,147.25,148.75,51106855
DHUNINV,20190306,277.35,278.3,258.35,260.1,1978
DIAMONDYD,20190306,873,900,872.05,897.9,2136
DICIND,20190306,366.65,373,358.4,360.5,975
DIGJAMLTD,20190306,4.1,4.65,4.05,4.6,247178
DISHTV,20190306,41.5,41.8,39.75,40.5,12730469
DIVISLAB,20190306,1670,1725,1652.05,1705.9,692075
DIXON,20190306,2362,2406,2315.15,2348.85,9168
DLF,20190306,176,180.75,174.35,177.35,6513459
DLINKINDIA,20190306,80.8,84.45,77.8,83.2,86261
DMART,20190306,1481,1485,1462.5,1470.35,221967
DNAMEDIA,20190306,2.3,2.4,2.2,2.2,266966
DOLLAR,20190306,291.6,298,290.7,296.45,43107
DOLPHINOFF,20190306,44.3,52.4,44,52.4,1052228
DONEAR,20190306,39.9,40.9,38.75,39.3,55844
DPSCLTD,20190306,12.3,12.85,12.3,12.7,4413
DQE,20190306,6,6.75,6,6.5,8772
DREDGECORP,20190306,440,457.55,430.6,446.55,2776073
DRREDDY,20190306,2660.6,2708.5,2656.65,2693.65,852395
DSSL,20190306,29.7,31.55,29.15,29.85,4399
DTIL,20190306,245.45,245.45,230,234.15,996
DUCON,20190306,10.6,11.25,10.5,11,103561
DVL,20190306,94.45,98.2,94.45,96.95,10894
DWARKESH,20190306,31.7,32.95,31.45,32.4,2309489
DYNAMATECH,20190306,1464.15,1493.9,1460,1484.95,938
DYNPRO,20190306,119.9,124.45,113.2,115.45,48639
EASTSILK,20190306,1.7,1.75,1.65,1.65,11661
EASUNREYRL,20190306,6.4,6.7,6.4,6.5,19563
EBANK,20190306,2900,2948.97,2749.99,2948.97,3
ECEIND,20190306,207,226.95,207,218.35,1024
ECLERX,20190306,1040.35,1072.2,1028.1,1037.35,10378
EDELWEISS,20190306,163,173.3,162.2,164.15,7529835
EDL,20190306,8.1,8.1,7.75,7.95,16676
EICHERMOT,20190306,21510,21800,21405,21503.95,126586
EIDPARRY,20190306,203,211.95,202.6,204.1,588136
EIHAHOTELS,20190306,362,364.95,355,361.9,2569
EIHOTEL,20190306,189,193.3,187.75,188.15,326685
EIMCOELECO,20190306,400,400,382,386.15,2534
EKC,20190306,29.4,30.3,28.8,29.3,375005
ELAND,20190306,5.55,5.9,5.55,5.9,9339
ELECON,20190306,62.75,67.9,62,66.9,349762
ELECTCAST,20190306,21.1,21.3,20.25,20.65,107806
ELECTHERM,20190306,179.4,183,175.35,179.75,22634
ELGIEQUIP,20190306,265,270,260.45,264.75,154504
ELGIRUBCO,20190306,25.95,25.95,24.1,24.9,3189
EMAMILTD,20190306,402,405,397.5,398.75,131850
EMAMIREAL,20190306,133.9,135.75,128,129.85,41906
EMCO,20190306,3.9,4,3.9,4,5681
EMKAY,20190306,83.5,91.2,83.2,87.95,103497
EMMBI,20190306,127,130,126,128.35,23576
ENDURANCE,20190306,1140,1163.8,1131.2,1146.5,2549407
ENERGYDEV,20190306,9.1,9.3,8.85,9,227879
ENGINERSIN,20190306,116.25,117.7,113.65,114.3,2671717
ENIL,20190306,534.75,548.8,525.5,533.55,39401
EON,20190306,40.8,43.5,38.75,41,28403
EQ30,20190306,285,285,280,282.5,24
EQUITAS,20190306,128.95,132.7,125.6,128.15,4953033
ERIS,20190306,616.05,629.9,610.3,615.15,77414
EROSMEDIA,20190306,82.5,88.7,82.5,85.4,1120799
ESABINDIA,20190306,889.5,895,882,885.15,1956
ESCORTS,20190306,717.3,746.65,714.1,737.8,2617615
ESSARSHPNG,20190306,11,11.25,10.7,11.05,12963
ESSDEE,20190306,14.55,14.85,13.65,14.2,30886
ESSELPACK,20190306,114.1,114.3,113,113.55,51122
ESTER,20190306,35.95,37.3,35.2,35.85,40659
EUROCERA,20190306,1.25,1.25,1.25,1.25,52
EUROMULTI,20190306,0.7,0.7,0.7,0.7,1250
EUROTEXIND,20190306,14.85,14.85,14.85,14.85,100
EVEREADY,20190306,196,219.3,196,212.9,6615093
EVERESTIND,20190306,476.1,494.5,476.05,479.35,36739
EXCEL,20190306,1.75,1.8,1.7,1.75,339918
EXCELCROP,20190306,3699.1,3778.9,3645.1,3678.7,16453
EXCELINDUS,20190306,1225,1225,1171.6,1196.45,18077
EXIDEIND,20190306,224.55,226.8,223.2,225.2,1674424
FACT,20190306,36.05,38,36,36.8,335016
FAIRCHEM,20190306,429.1,440,424.85,438.85,7342
FCL,20190306,40.3,41.45,39.15,39.6,252603
FCONSUMER,20190306,48.7,50,48.45,49.55,3193671
FCSSOFT,20190306,0.25,0.25,0.2,0.2,127734
FDC,20190306,176,176.1,170.05,175.1,27639
FEDERALBNK,20190306,89,89.75,86.85,87.25,11922216
FEL,20190306,35.55,37.1,35.4,36.7,467225
FELDVR,20190306,33.65,35.6,33.5,35.45,5171
FIEMIND,20190306,460,474.05,460,469.65,14297
FILATEX,20190306,48.85,49.35,45.6,46.25,461034
FINCABLES,20190306,440.25,447,425,430.35,174753
FINEORG,20190306,1142.55,1186.4,1142.55,1180.05,12712
FINPIPE,20190306,529.95,539.95,518.3,537.2,24301
FLEXITUFF,20190306,43.65,47.5,43.65,47.5,3451
FLFL,20190306,437.35,441,425,427.5,40734
FMGOETZE,20190306,503.95,505.8,485.5,488.55,4582
FMNL,20190306,46.9,48.7,46,47.6,90515
FORTIS,20190306,134.6,135,132.75,134,1401575
FOSECOIND,20190306,1419.05,1444.75,1403,1409.1,449
FRETAIL,20190306,435.15,447.15,435.15,441.45,473541
FSC,20190306,615.3,629.9,614.25,622.85,1435
FSL,20190306,47.05,47.9,46.7,47.05,1895600
GABRIEL,20190306,154.05,156.4,152.6,154.2,65828
GAEL,20190306,240.85,245,225.2,227.55,113307
GAIL,20190306,348,348.9,342.6,345.35,2534626
GAL,20190306,5.6,5.6,5.4,5.4,52598
GALAXYSURF,20190306,1077.05,1100,1061.05,1074.8,31738
GALLANTT,20190306,46.3,48.2,46.2,47.95,18705
GALLISPAT,20190306,30.9,33.6,29.55,32.15,57659
GAMMNINFRA,20190306,0.75,0.75,0.7,0.75,1578741
GANDHITUBE,20190306,363.1,366.6,358.1,364.55,3610
GANECOS,20190306,248.05,254,245.75,247.25,11559
GANESHHOUC,20190306,62.75,66.7,61.05,65.25,106012
GANGESSECU,20190306,47.05,47.25,47.05,47.25,101
GARDENSILK,20190306,20.95,21.45,20.5,20.65,43982
GARFIBRES,20190306,1074.95,1110,1073.5,1103.6,5073
GATI,20190306,80.85,82.5,80.05,80.35,877423
GAYAHWS,20190306,0.95,0.95,0.9,0.95,257710
GAYAPROJ,20190306,171,174.1,168.3,172.55,28639
GDL,20190306,116.45,131.6,116.45,125.3,435271
GEECEE,20190306,122.55,127.3,122,124.05,7862
GENESYS,20190306,121.95,123,118.65,120.7,19061
GENUSPAPER,20190306,7.4,7.6,7.25,7.45,167246
GENUSPOWER,20190306,33.5,33.5,32.75,32.9,319673
GEOJITFSL,20190306,37.6,39.8,37.6,38.1,381772
GEPIL,20190306,819.95,827.7,811.35,815.4,11191
GESHIP,20190306,282,294.8,282,286.35,61107
GET&D,20190306,308,308,294,295.6,24992
GHCL,20190306,236.45,241.75,233,236.35,149229
GICHSGFIN,20190306,251.8,257.45,250.2,252.6,91282
GICRE,20190306,250.2,255.6,248.8,250.45,112916
GILLANDERS,20190306,53.5,53.5,51.05,52,1566
GILLETTE,20190306,6482,6520,6470,6508.45,4883
GINNIFILA,20190306,14.95,15.05,14.15,14.9,90927
GIPCL,20190306,72.45,75,71.25,74.7,610522
GKWLIMITED,20190306,897.15,905,891,900.2,191
GLAXO,20190306,1336.8,1338,1296.75,1301.1,30534
GLENMARK,20190306,605.1,610,597.3,603.65,593887
GLOBALVECT,20190306,62,68.4,61.95,64.1,11587
GLOBOFFS,20190306,12.9,13.55,12.35,13.4,81714
GLOBUSSPR,20190306,140.3,148,137.6,143.05,135122
GMBREW,20190306,617.45,622.9,602.5,610.65,40650
GMDCLTD,20190306,86,88.9,85,85.6,526511
GMMPFAUDLR,20190306,1188.2,1198,1161,1173.4,3980
GMRINFRA,20190306,17.15,17.15,16.55,16.9,27943696
GNA,20190306,326.25,334.3,321.55,324.1,52995
GNFC,20190306,292.75,294.4,284.1,286.4,549242
GOACARBON,20190306,487.8,489.55,460,462.8,180062
GOCLCORP,20190306,279.85,289.95,274,286.05,5755
GODFRYPHLP,20190306,974.9,974.9,925,933,434239
GODREJAGRO,20190306,509.8,517.95,507.2,515.5,166811
GODREJCP,20190306,699,712,697.4,705.7,1429976
GODREJIND,20190306,505.05,520.65,504.1,509.6,1332256
GODREJPROP,20190306,710.05,714.9,693.35,699.45,137633
GOKEX,20190306,78.1,79.5,77,78.2,54222
GOKUL,20190306,9.6,10.4,9.6,9.9,67762
GOKULAGRO,20190306,13.1,13.8,12.65,12.75,27388
GOLDBEES,20190306,2875,2875,2847,2852.1,11585
GOLDENTOBC,20190306,37.25,39.1,36,38.8,2462
GOLDIAM,20190306,89.45,90.4,84.55,89.35,23812
GOLDSHARE,20190306,2896,2896,2878,2882.05,718
GOLDTECH,20190306,13,14.35,13,13.9,14199
GOODLUCK,20190306,66.5,68.5,65.6,66.5,34199
GPIL,20190306,284.5,286.95,268.5,276.85,139543
GPPL,20190306,88.4,89.7,88.05,89.05,452574
GPTINFRA,20190306,53.25,53.25,51,51.4,8712
GRANULES,20190306,107,108.9,102.75,105.6,1869667
GRAPHITE,20190306,473.9,473.9,443.7,451.55,2810208
GRASIM,20190306,818.9,822.2,804.5,820.1,1119970
GRAVITA,20190306,71.5,72.35,68.1,72,82147
GREAVESCOT,20190306,130,130.9,127.3,130.1,341190
GREENLAM,20190306,820,823.35,784.9,791.05,1798
GREENPLY,20190306,146.3,153.8,146.3,147.6,111685
GREENPOWER,20190306,4.1,4.1,4.1,4.1,36523
GRINDWELL,20190306,557.65,560.1,552.05,559.1,16769
GROBTEA,20190306,516.3,516.3,495.4,500,256
GRPLTD,20190306,1070,1070.1,1039.95,1049.65,366
GRSE,20190306,96.15,97.7,94.95,95.6,67126
GRUH,20190306,256.5,266.55,251.8,264.3,1688650
GSCLCEMENT,20190306,22.8,23.9,22.8,22.95,23306
GSFC,20190306,98.05,101.2,98.05,98.95,1238707
GSKCONS,20190306,7225,7227,7051.4,7080.6,22785
GSPL,20190306,162.65,173,162.1,170.85,2430001
GSS,20190306,134.9,137.4,129.25,131.45,406829
GTL,20190306,5.05,5.25,5,5.25,25833
GTLINFRA,20190306,0.95,0.95,0.9,0.95,13572039
GTNIND,20190306,10.1,10.6,9.75,9.8,3754
GTNTEX,20190306,9.6,10.1,9.6,9.85,1796
GTPL,20190306,80.5,82,79.1,79.5,9053
GUFICBIO,20190306,76.95,83.4,76.95,81.75,89449
GUJALKALI,20190306,521.3,527.5,509.1,513.35,66629
GUJAPOLLO,20190306,153.4,159.05,153.35,155.65,2590
GUJFLUORO,20190306,959.6,981.95,953.85,971.75,62560
GUJGASLTD,20190306,123.85,124.5,122.2,123.5,1200736
GUJRAFFIA,20190306,14.6,14.6,13.95,13.95,400
GULFOILLUB,20190306,875.8,879.15,856.65,861.35,3237
GULFPETRO,20190306,58.6,60.5,58.6,59.95,24789
GULPOLY,20190306,55.8,57,55.75,56.6,13137
GVKPIL,20190306,8.2,8.4,7.9,7.95,3733507
HAL,20190306,690,704,685.1,689.45,19788
HARITASEAT,20190306,474,490,450.5,455,13266
HARRMALAYA,20190306,72.1,76.45,71.6,73.75,38062
HATHWAY,20190306,26.9,28,26.6,26.9,175447
HATSUN,20190306,672.8,672.95,660.5,667.55,5635
HAVELLS,20190306,722.8,730.95,711.7,713.7,1222862
HAVISHA,20190306,1.1,1.1,1.1,1.1,102
HBLPOWER,20190306,27.35,27.45,26.15,26.6,121401
HBSL,20190306,7.7,7.95,7.7,7.95,2155
HCC,20190306,13.55,14,12.95,13.15,8742110
HCG,20190306,195,212.8,194.05,209.4,33286
HCL-INSYS,20190306,20.7,23.5,20.7,22.3,986779
HCLTECH,20190306,1060.6,1062,1038.6,1043.25,1403626
HDFC,20190306,1864.7,1889.5,1858.8,1885.2,1828916
HDFCAMC,20190306,1479.3,1524,1479.3,1503.65,286791
HDFCBANK,20190306,2110,2110.3,2090.55,2104.25,2114511
HDFCLIFE,20190306,379.8,391.9,376.05,390.05,1444943
HDFCMFGETF,20190306,2955,2955,2930.1,2932.4,529
HDFCNIFETF,20190306,1147.07,1149.63,1144.46,1146.15,1096
HDFCSENETF,20190306,3816,3835.25,3810,3835.25,21
HDIL,20190306,24.4,25.65,24.35,24.95,5271975
HEG,20190306,2278,2280,2185,2205.4,436159
HEIDELBERG,20190306,173.45,174.8,169.15,171.2,399595
HERCULES,20190306,107.1,122.9,106.35,114.35,197329
HERITGFOOD,20190306,486.3,492.95,476,480.65,21038
HEROMOTOCO,20190306,2795,2815,2742,2765.85,631138
HESTERBIO,20190306,1329.9,1392.5,1323.1,1376.55,6726
HEXATRADEX,20190306,21,22.8,20.7,22.15,9851
HEXAWARE,20190306,360,364.05,354.55,356.15,745335
HFCL,20190306,23,24.7,22.9,23.8,7313690
HGINFRA,20190306,237.95,273.3,227.2,266.75,270764
HGS,20190306,659.75,659.75,630.8,634.65,7610
HIGHGROUND,20190306,7.1,7.65,7.1,7.35,80704
HIKAL,20190306,168.6,169.75,165.5,166.4,168902
HIL,20190306,1967.2,1999,1947.75,1963.2,5260
HILTON,20190306,18.6,21.8,18.6,20.3,28786
HIMATSEIDE,20190306,178.95,183,174.8,176.35,113464
HINDALCO,20190306,200,203.95,199.65,202.75,13683897
HINDCOMPOS,20190306,235,245,229,238.5,3574
HINDCOPPER,20190306,51.8,52.75,50.65,51.2,2132625
HINDMOTORS,20190306,7.1,7.1,6.85,6.9,248139
HINDNATGLS,20190306,87.25,87.25,84,85.95,2076
HINDOILEXP,20190306,124.5,132.75,123.6,129,1241784
HINDPETRO,20190306,248.4,255.35,243.35,246.45,7682669
HINDUJAVEN,20190306,339.95,353.95,329.3,330.9,20111
HINDUNILVR,20190306,1726.1,1730,1697.95,1699.8,2193045
HINDZINC,20190306,272,274,266.9,268.1,890999
HIRECT,20190306,122.05,122.3,114.1,115.75,4471
HISARMETAL,20190306,43,44.95,42,42.45,7888
HITECH,20190306,173.25,193.3,168.15,170.15,12421
HITECHCORP,20190306,108.8,112.5,107,110.75,4294
HITECHGEAR,20190306,319.05,323.95,309,310.3,4932
HMVL,20190306,108.55,116.7,108.5,113.4,28654
HNGSNGBEES,20190306,3276,3277,3276,3277,2
HONAUT,20190306,22224.95,22249,21807,21996.35,431
HONDAPOWER,20190306,1083.9,1129,1083.85,1100.1,2293
HOTELEELA,20190306,11.5,12.2,11.5,12.2,751786
HOTELRUGBY,20190306,1.7,1.7,1.7,1.7,203
HOVS,20190306,144,152.55,143.05,144.15,31763
HPL,20190306,59.45,60.5,58,58.5,59910
HSCL,20190306,122,126.7,120.4,121.4,374293
HSIL,20190306,242,246,239.1,241.6,123767
HTMEDIA,20190306,41.75,45.2,41.75,44.6,248507
HUBTOWN,20190306,36.05,38.2,36.05,37.4,93367
HUDCO,20190306,44,47.8,44,46.3,4421624
IBREALEST,20190306,74.65,81.35,74.65,78.05,8969617
IBULHSGFIN,20190306,748,766.5,725.6,730.5,11222755
IBULISL,20190306,311,315.45,310,315.45,155781
IBVENTURES,20190306,298.5,306.8,289,290.7,853737
ICICI500,20190306,148.97,148.97,147.32,148.1,298
ICICIB22,20190306,35.21,35.95,35.04,35.77,4397189
ICICIBANK,20190306,365.25,372.85,365.25,371.95,31436190
ICICIGI,20190306,972.7,983.95,962.05,969.1,394493
ICICIGOLD,20190306,29.4,29.45,29,29.35,66990
ICICILIQ,20190306,1000,1000,999.99,1000,6664
ICICILOVOL,20190306,87,88.01,87,87.8,176
ICICIMCAP,20190306,65.16,65.84,65.16,65.62,9697
ICICINF100,20190306,118.85,119.7,118.85,119.5,326
ICICINIFTY,20190306,114.26,116,114.12,115,40424
ICICINV20,20190306,55.48,55.8,55.39,55.75,7857
ICICINXT50,20190306,27.9,27.9,27.6,27.75,11082
ICICIPRULI,20190306,332,344.7,330.25,341.4,4728396
ICICISENSX,20190306,386,386.98,385.01,386,2047
ICIL,20190306,38.8,38.8,37.95,38.1,908413
ICRA,20190306,2900,2900,2849.9,2856.85,9207
IDBI,20190306,46.5,47.15,45.1,45.7,11013193
IDBIGOLD,20190306,2983.05,2990,2951,2953.4,207
IDEA,20190306,30,31.9,29.9,31.25,57451040
IDFC,20190306,41.55,42.3,40.45,40.85,5692725
IDFCFIRSTB,20190306,51.45,52.3,50.35,51.25,30311010
IEX,20190306,162.6,162.6,157,157.75,25214
IFBAGRO,20190306,485,510,467.65,487.25,11304
IFBIND,20190306,903.8,940,903.8,930.15,19605
IFCI,20190306,14.2,14.35,13.95,14.05,4366064
IFGLEXPOR,20190306,211.85,230,211.85,220,2932
IGARASHI,20190306,410,414.9,407,409.55,62696
IGL,20190306,300,303,288.5,290.4,3113445
IGPL,20190306,302,314,280,301.25,67170
IIFL,20190306,370,377.95,355.7,361,658256
IITL,20190306,69.55,73.05,66.5,66.95,2922
IL&FSENGG,20190306,9.4,9.6,9,9.1,81628
IL&FSTRANS,20190306,6.4,6.7,6.25,6.55,501149
IMFA,20190306,271.85,276.95,265.25,267.85,77133
IMPAL,20190306,908.4,950,873.05,879.65,388
IMPEXFERRO,20190306,0.35,0.35,0.35,0.35,1070
INDBANK,20190306,9.6,10.1,9.45,9.9,60657
INDHOTEL,20190306,141.3,141.5,138.05,139.75,2433855
INDIACEM,20190306,97.5,100.2,96.35,97.35,7536941
INDIAGLYCO,20190306,294.55,310.95,293.25,304.15,527950
INDIANB,20190306,237.1,258.25,237.1,255.1,6391707
INDIANCARD,20190306,102.95,103,98.35,102,418
INDIANHUME,20190306,295.45,300.05,291.15,298.05,157812
INDIGO,20190306,1186.3,1239.6,1179.75,1228.7,1178834
INDLMETER,20190306,43.25,47.95,43.25,45.8,2564
INDNIPPON,20190306,439.05,449.95,433,448,8954
INDOCO,20190306,185.25,191,182.15,183.45,12533
INDORAMA,20190306,34.65,34.95,34.55,34.6,65275
INDOSOLAR,20190306,2,2,1.9,2,80411
INDOSTAR,20190306,345.35,350.75,341.6,347.6,48734
INDOTECH,20190306,109.1,115.2,103.05,112.6,14831
INDOTHAI,20190306,32.95,33.95,30.45,32.85,6523
INDOWIND,20190306,5.6,5.95,5.6,5.85,71278
INDRAMEDCO,20190306,39.1,39.95,38.5,38.9,44279
INDSWFTLAB,20190306,45.85,47.5,45.1,45.95,46981
INDSWFTLTD,20190306,6.15,6.7,6.15,6.6,10900
INDTERRAIN,20190306,131.9,131.9,126.45,127.45,6506
INDUSINDBK,20190306,1537.5,1541,1522.25,1534.85,1694922
INEOSSTYRO,20190306,569.2,573,533.6,547.85,9136
INFIBEAM,20190306,40.15,44.4,39.25,42.35,28304076
INFRABEES,20190306,300,314,296,309.67,274
INFRATEL,20190306,296.95,306.5,295.35,302.55,4205863
INFY,20190306,736.1,736.1,727,732.5,6076668
INGERRAND,20190306,579.25,585.1,575,581.8,11380
INOXLEISUR,20190306,288.9,296.8,280.05,291.35,169432
INOXWIND,20190306,76.3,78.55,76.3,77,63374
INSECTICID,20190306,655,674,648,669.25,38068
INSPIRISYS,20190306,52.95,56.6,52.6,53.45,4475
INTELLECT,20190306,202.95,205.6,197.1,199.35,326161
INTENTECH,20190306,43.5,44.3,42.35,42.7,31549
INVENTURE,20190306,14.45,14.45,13.25,14.1,1594
IOB,20190306,14.05,14.25,13.95,14.2,850951
IOC,20190306,155,157.25,153.5,154.9,11217264
IOLCP,20190306,198.1,203,192.55,194.75,352493
IPAPPM,20190306,493.95,504.7,481,486.2,133292
IPCALAB,20190306,877.1,887.7,865.35,872.8,258075
IRB,20190306,150.75,153.45,146.9,150.35,2920827
IRCON,20190306,424,430,417,427.3,80363
ISEC,20190306,223.75,231.3,221.05,229.8,470292
ISFT,20190306,144,144.95,143.9,144.95,5054
ISMTLTD,20190306,7.1,7.3,7,7.2,7375
ITC,20190306,285,289.2,284.75,285.75,20045621
ITDC,20190306,300,308.9,282.6,285.4,542412
ITDCEM,20190306,119,119.7,114.55,115.35,67896
ITI,20190306,99.1,101.95,98.55,99.4,1842103
IVC,20190306,5.05,5.1,5,5.1,88122
IVP,20190306,120,130,115.1,117.85,26537
IVRCLINFRA,20190306,0.95,0.95,0.9,0.95,546174
IVZINGOLD,20190306,2938,2938,2938,2938,31
IZMO,20190306,60.45,61.5,58.5,60.2,35184
J&KBANK,20190306,43.75,50.3,43.75,49.4,10016452
JAGRAN,20190306,104.5,104.5,101,103.2,214882
JAGSNPHARM,20190306,28.2,30,28.2,28.6,11848
JAIBALAJI,20190306,18.45,18.45,16.85,18.45,38903
JAICORPLTD,20190306,101.75,104.7,100.6,102.1,1853114
JAIHINDPRO,20190306,1.9,2,1.9,1.95,350
JAMNAAUTO,20190306,62.4,63.5,61.05,61.45,1218051
JAYAGROGN,20190306,189.95,196.7,188,189.3,36102
JAYBARMARU,20190306,267.15,278.4,267.15,272.55,28541
JAYNECOIND,20190306,4.7,4.7,4.7,4.7,22512
JAYSREETEA,20190306,71.15,74.85,70.7,71.95,185439
JBCHEPHARM,20190306,346,350.1,333.5,335.65,70211
JBFIND,20190306,19.7,19.9,19.1,19.7,107268
JBMA,20190306,288.8,296,285,288.25,32935
JCHAC,20190306,1845.05,1923.95,1834,1899.9,25349
JETAIRWAYS,20190306,239,245.4,236.2,240.6,6932975
JHS,20190306,28.3,29.25,27.95,28.25,74074
JINDALPHOT,20190306,23.55,25.45,23.55,25.45,10658
JINDALPOLY,20190306,256.35,257.5,251.25,253.1,14512
JINDALSAW,20190306,91.6,97.2,89.9,95.15,2120341
JINDALSTEL,20190306,169.4,171.5,164.5,165.9,8415007
JINDCOT,20190306,4.45,4.45,4.25,4.25,23011
JINDRILL,20190306,97.6,111.6,97.6,108.15,269120
JINDWORLD,20190306,69.35,69.4,68.3,69.15,164824
JISLDVREQS,20190306,41.9,42.7,41.35,41.95,32108
JISLJALEQS,20190306,63,64.3,61.15,61.95,5887938
JITFINFRA,20190306,14.55,15.25,14.55,15,8011
JKCEMENT,20190306,757,782,754,776.2,41293
JKIL,20190306,162,168,161.7,166.25,599369
JKLAKSHMI,20190306,336,344,335.25,342.2,110173
JKPAPER,20190306,152.7,153.3,147.1,147.75,1255811
JKTYRE,20190306,93,95.2,90.9,93.4,2875229
JMA,20190306,165.55,175,165.55,171.25,1845
JMCPROJECT,20190306,105.65,107.8,101.65,105.45,170009
JMFINANCIL,20190306,84.75,88.85,84.3,85.35,561383
JMTAUTOLTD,20190306,2.8,2.9,2.7,2.8,106747
JOCIL,20190306,123.75,123.85,117.6,120.05,1841
JPASSOCIAT,20190306,6.75,7.05,6.4,6.55,37762048
JPINFRATEC,20190306,3.7,3.75,3.5,3.6,7033159
JPOLYINVST,20190306,30.85,32.8,29.7,31.75,3690
JPPOWER,20190306,2.15,2.25,2.15,2.25,10672088
JSL,20190306,43.5,43.65,41.95,42.2,1143421
JSLHISAR,20190306,95.7,98.2,93.5,94.1,814172
JSWENERGY,20190306,68.45,70.15,67.25,68.5,1254889
JSWHL,20190306,2549,2600,2528.2,2563.3,4398
JSWSTEEL,20190306,292.7,294,286.75,289.95,6718322
JTEKTINDIA,20190306,103.7,109.35,103.5,105.9,204359
JUBILANT,20190306,784.9,789.65,721,765.55,497858
JUBLFOOD,20190306,1289.9,1334,1275,1327.25,3292385
JUBLINDS,20190306,122.2,126.95,121.95,126.05,62144
JUNIORBEES,20190306,283.4,285.9,282.7,284.27,48449
JUSTDIAL,20190306,537.5,559.55,536.6,545.6,2441540
JYOTHYLAB,20190306,187,192.95,186.1,189.85,162679
KABRAEXTRU,20190306,68.2,73.35,68.15,72.1,60238
KAJARIACER,20190306,564.8,565.5,557.1,561.9,232856
KAKATCEM,20190306,178.95,186.25,178,184.15,37549
KALPATPOWR,20190306,396.4,403,392.9,400.15,23381
KALYANIFRG,20190306,275.1,292.95,275,289.95,583
KAMATHOTEL,20190306,45.75,48.7,45.15,47.6,170342
KAMDHENU,20190306,171.55,171.55,165.3,170.15,14610
KANANIIND,20190306,4.5,4.8,4.5,4.75,1464
KANORICHEM,20190306,64.2,65.65,63.45,64.55,29234
KANSAINER,20190306,443.9,446,431.05,434.5,147240
KARDA,20190306,201.9,205,199.6,201.5,66127
KARMAENG,20190306,17.5,17.9,16.95,17.7,1774
KARURVYSYA,20190306,73.65,74.25,70.65,71.05,2724657
KAUSHALYA,20190306,0.9,0.9,0.9,0.9,150
KAVVERITEL,20190306,5,5.3,5,5.25,26387
KAYA,20190306,749.95,798.6,748,776.95,15678
KCP,20190306,92,94.8,91.05,91.4,78760
KCPSUGIND,20190306,18,18.7,17.95,18.25,275627
KDDL,20190306,469.1,470,451.4,454.75,453
KEC,20190306,275.95,281,274.25,277.5,388735
KECL,20190306,18.15,18.9,18.05,18.7,111573
KEI,20190306,379.8,399,376.5,391.05,421356
KELLTONTEC,20190306,38.1,39,38,38.45,42579
KERNEX,20190306,23,23.5,23,23.35,4060
KESARENT,20190306,30.9,32.85,30.1,31.8,5121
KESORAMIND,20190306,75,79.75,74.75,76.65,1229961
KGL,20190306,1.65,1.65,1.55,1.65,607574
KHADIM,20190306,395,424,380.1,410.8,38802
KHAITANELE,20190306,9.4,9.4,9.4,9.4,20
KHAITANLTD,20190306,40,40,38,39.65,2752
KHANDSE,20190306,16.4,16.4,16.4,16.4,50
KICL,20190306,1685.05,1701,1646.65,1646.9,1046
KILITCH,20190306,204.95,209.95,200.4,201.6,60639
KINGFA,20190306,678.75,694.95,671.95,679.25,817
KIOCL,20190306,138.9,145.35,138.9,142.7,34413
KIRIINDUS,20190306,460.8,482,460.8,465.3,188575
KIRLOSBROS,20190306,177,184,170,173.95,58267
KIRLOSENG,20190306,188.65,192.9,187.45,188.35,19262
KIRLOSIND,20190306,801.05,819.95,788.3,795.8,982
KITEX,20190306,95.35,99,95.35,96.8,118613
KKCL,20190306,1246.5,1247,1219,1220.05,479
KMSUGAR,20190306,9.1,9.65,9,9.3,269810
KNRCON,20190306,225.2,237.9,222,234.55,346360
KOHINOOR,20190306,31.85,33.6,31.45,32.65,358972
KOKUYOCMLN,20190306,99.3,100.05,97.5,98.95,24198
KOLTEPATIL,20190306,243,253,243,247.8,177071
KOPRAN,20190306,40.55,43.5,40.5,41.8,218158
KOTAKBANK,20190306,1242.1,1247,1236.6,1241.3,2306834
KOTAKBKETF,20190306,282.4,283.62,281.81,282.84,1082750
KOTAKGOLD,20190306,282.05,283,281.15,282.25,23287
KOTAKNIFTY,20190306,112.65,113.25,112.65,113.14,28121
KOTAKNV20,20190306,58.9,58.9,56.6,57.1,10409
KOTAKPSUBK,20190306,290,294.99,285.6,291.9,1045
KOTARISUG,20190306,9.85,10.75,9.85,10.25,47963
KOTHARIPET,20190306,18.8,19.5,18.4,19.15,6516
KOTHARIPRO,20190306,91.45,94,90.45,92.95,4520
KPRMILL,20190306,574.85,594,571.85,585.8,34737
KRBL,20190306,385,389.75,369.35,373.4,153569
KREBSBIO,20190306,94,94.3,90,91.35,2719
KRIDHANINF,20190306,46.7,48.9,44.1,45.2,485792
KSB,20190306,681.95,690.3,670.1,681.7,8267
KSCL,20190306,423.15,433.7,423.15,426.55,1390054
KSERASERA,20190306,0.2,0.2,0.15,0.2,566204
KSK,20190306,1.1,1.15,1.05,1.1,3170370
KSL,20190306,211.8,217.35,210,213.65,51903
KTIL,20190306,57.95,59.3,56.3,58.9,23220
KTKBANK,20190306,119.55,123.5,118.7,120.95,2332984
KWALITY,20190306,6.6,6.8,6.35,6.8,1538211
L&TFH,20190306,136.95,142.95,136.9,141.05,13162078
LAKSHVILAS,20190306,75,85,74.15,80.8,12448301
LALPATHLAB,20190306,1024,1029,1016.05,1019.65,54226
LAMBODHARA,20190306,42.5,42.5,40,40.25,16900
LAOPALA,20190306,211.4,219.3,209.1,211.8,162874
LASA,20190306,23.8,23.9,22.1,23.7,22194
LAURUSLABS,20190306,352,362.3,351.95,355.5,12767
LAXMIMACH,20190306,6016,6121.05,6016,6078.25,4510
LEEL,20190306,21.75,21.85,20.25,21.7,880708
LEMONTREE,20190306,76.55,79.9,76.5,78.3,513608
LFIC,20190306,75.65,75.65,75.65,75.65,1017
LGBBROSLTD,20190306,405.95,413.75,404.05,411.75,10157
LIBERTSHOE,20190306,141.65,156.65,139.65,146.95,1211773
LICHSGFIN,20190306,491.7,494.55,483.8,489.95,1752882
LICNETFGSC,20190306,17.89,17.9,17.5,17.9,267
LICNETFN50,20190306,112.5,114.75,112.5,112.75,70
LICNETFSEN,20190306,375,378,370.05,371.01,68
LINCOLN,20190306,190.5,201.4,186.75,189.45,71455
LINCPEN,20190306,208.75,214,205.35,212.1,21494
LINDEINDIA,20190306,540.2,556.9,539.85,552.3,190895
LIQUIDBEES,20190306,999.99,1000.01,999.99,1000,788384
LIQUIDETF,20190306,999.99,1000.01,999.99,1000,7746
LOKESHMACH,20190306,45.8,48.45,44.65,47.6,6484
LOTUSEYE,20190306,25.3,25.3,24.2,24.5,2835
LOVABLE,20190306,104.9,108.75,103.75,106.8,57438
LPDC,20190306,3.85,4.15,3.85,3.9,4528
LSIL,20190306,1.1,1.15,1.05,1.1,628819
LT,20190306,1310.5,1327.55,1310.5,1317,2776738
LTI,20190306,1684,1690,1648,1649.9,182090
LTTS,20190306,1538,1560,1538,1542.95,58768
LUMAXIND,20190306,1762.05,1794,1707.1,1720.6,4180
LUMAXTECH,20190306,161.95,166.45,152.5,157.3,106632
LUPIN,20190306,786,794.6,781.05,789.05,1395812
LUXIND,20190306,1241.05,1274.95,1220,1267.1,479263
LYKALABS,20190306,24.6,25.55,24.5,25.2,33599
LYPSAGEMS,20190306,6.65,6.65,6.15,6.65,7082
M&M,20190306,660,664.85,654,658.9,7495708
M&MFIN,20190306,433,442,432.3,440.45,1518233
M100,20190306,18.2,18.4,18,18.33,60200
M50,20190306,107,107.49,106.51,107.49,333
MAANALU,20190306,105,106.95,98.05,100.5,38010
MADHAV,20190306,45.4,47.7,45.4,47.4,13344
MADHUCON,20190306,5.7,5.75,5.45,5.75,28878
MADRASFERT,20190306,22.35,22.85,22,22.15,124251
MAGADSUGAR,20190306,127,130.55,124,130,29622
MAGMA,20190306,116.9,117.45,110.3,113.45,429280
MAGNUM,20190306,5.3,5.8,5.1,5.7,17158
MAHABANK,20190306,13.4,13.6,13.25,13.4,463946
MAHAPEXLTD,20190306,104.1,108.85,103.55,103.55,6961
MAHASTEEL,20190306,163.7,163.7,152.25,162.1,196619
MAHINDCIE,20190306,244,244.8,238.3,240.5,67315
MAHLIFE,20190306,377.9,382.9,375.15,377.85,52607
MAHLOG,20190306,475,479,464.45,476.8,17998
MAHSCOOTER,20190306,3240,3287,3196.75,3261,3494
MAHSEAMLES,20190306,476.05,476.75,471.5,473.7,22909
MAITHANALL,20190306,500,513,500,504.95,55735
MAJESCO,20190306,480.05,490,475,486.85,20630
MALUPAPER,20190306,29.9,31.4,29.1,30.05,27197
MAN50ETF,20190306,110.6,111.45,110.4,111.37,3110
MANAKALUCO,20190306,7.85,7.85,7.2,7.25,11171
MANAKCOAT,20190306,6.2,6.6,6.2,6.2,5119
MANAKSIA,20190306,37,38,35.6,36.65,306580
MANAKSTEEL,20190306,19.3,19.35,19,19.3,12167
MANALIPETC,20190306,26.2,26.7,25.85,25.95,301199
MANAPPURAM,20190306,121,121.7,119.3,119.9,3136122
MANGALAM,20190306,49.9,51.8,49.1,51.35,39067
MANGCHEFER,20190306,37.45,38.1,36.65,37.75,88669
MANGLMCEM,20190306,240,244.95,238.95,241.15,38715
MANGTIMBER,20190306,19.35,19.35,18,18.6,70200
MANINDS,20190306,68.45,71.05,67.55,68.6,145577
MANINFRA,20190306,35.7,38.4,35.5,36.25,353815
MANPASAND,20190306,88.9,89.75,84,87.35,330214
MANUGRAPH,20190306,29.05,29.7,28,28.8,5146
MARALOVER,20190306,27.9,29.5,27.9,28,9102
MARATHON,20190306,108.1,113.9,108.1,110.65,6839
MARICO,20190306,336.85,340.85,333,336.85,1505810
MARKSANS,20190306,27.4,28.1,26.5,26.9,1556190
MARUTI,20190306,7137.85,7144.9,7010,7056.9,557197
MASFIN,20190306,541.65,550.4,541.65,546.45,6018
MASKINVEST,20190306,35.2,35.95,34.25,35,385
MASTEK,20190306,415,432.25,413.05,425.8,266069
MATRIMONY,20190306,398,410.1,398,406.35,1268
MAWANASUG,20190306,46.75,50.85,46.4,49.95,446512
MAXINDIA,20190306,69.2,69.2,65,66.05,710799
MAXVIL,20190306,47.7,48.55,46.75,47.65,157168
MAYURUNIQ,20190306,353.65,368.6,353.65,357.7,14200
MAZDA,20190306,346,380.7,339,374.05,146730
MBECL,20190306,8.4,8.4,8,8.4,269102
MBLINFRA,20190306,13.05,14.7,13.05,13.95,441909
MCDHOLDING,20190306,25,25,24,24.7,5429
MCDOWELL-N,20190306,566.95,575.95,560.2,563.05,2147710
MCLEODRUSS,20190306,91.7,94.8,91.2,92.8,252832
MCX,20190306,729.95,755,715,746.4,865640
MEGASOFT,20190306,6.75,7.05,6.55,6.95,8962
MEGH,20190306,63,65,61.35,62.8,1990598
MELSTAR,20190306,0.95,0.95,0.95,0.95,78
MENONBE,20190306,79.75,84,79.75,82.1,42188
MEP,20190306,40,44,38.8,43.1,1136598
MERCATOR,20190306,8.2,8.3,7.6,7.65,1429491
MERCK,20190306,3375,3528.8,3350,3509.85,57782
METALFORGE,20190306,10.5,10.5,9.5,10.35,34540
METKORE,20190306,0.95,1.05,0.95,1.05,26843
MFSL,20190306,411.35,420.85,403.8,408.25,988792
MGL,20190306,899,909.8,885,889.2,266385
MHRIL,20190306,215,222,214,218.85,99868
MIC,20190306,1.25,1.25,1.25,1.25,150762
MIDHANI,20190306,129.5,134.6,129.45,132.5,439922
MINDACORP,20190306,153.35,153.85,148.3,149.45,59062
MINDAIND,20190306,331.6,335.95,330,331.65,142036
MINDTECK,20190306,38.55,41.8,38.5,40.6,10029
MINDTREE,20190306,923.3,926.75,912.7,917.1,548075
MIRCELECTR,20190306,24.35,24.7,23.65,23.8,354074
MIRZAINT,20190306,55.6,63.15,55.6,59.75,2029985
MMFL,20190306,557.7,562,550,560.05,36512
MMTC,20190306,29.75,29.85,28.7,28.85,3860169
MODIRUBBER,20190306,45,45,45,45,1
MOHITIND,20190306,8.8,10,8.8,9.25,10094
MOHOTAIND,20190306,39.85,41.8,39.85,41.75,16744
MOIL,20190306,166.6,171.75,164.85,165.75,642251
MOLDTECH,20190306,46.6,46.6,43.3,43.4,14817
MOLDTKPAC,20190306,265.25,285,265.25,280.45,51162
MONSANTO,20190306,2564.05,2648.7,2555,2604.7,5454
MONTECARLO,20190306,367,369.45,358.45,359.3,22768
MORARJEE,20190306,23.9,25.6,23.2,23.4,3609
MOREPENLAB,20190306,18.75,19.35,18.45,18.95,837294
MOTHERSUMI,20190306,164.8,169.2,164.4,168.3,6920579
MOTILALOFS,20190306,583.4,605,582,585.2,403363
MOTOGENFIN,20190306,54.95,55.55,49.2,50.1,7444
MPHASIS,20190306,1012.25,1016.95,979,990.95,247656
MPSLTD,20190306,490.95,492.9,474.8,488.15,3881
MRF,20190306,58040,58790,57555,58566.4,7261
MRO-TEK,20190306,41.5,41.5,40.25,40.8,1123
MRPL,20190306,71.45,72.15,70.05,71.05,1107848
MSPL,20190306,15.6,15.95,14.85,15.4,32158
MTEDUCARE,20190306,62.25,64.8,61.5,63.3,42026
MTNL,20190306,14.7,14.85,14.2,14.25,1506145
MUKANDENGG,20190306,20.8,20.8,18.6,20,16544
MUKANDLTD,20190306,56.2,58.25,56.1,56.7,33704
MUKTAARTS,20190306,39.7,40.7,38.95,40,8946
MUNJALAU,20190306,56.6,58.45,56.4,57.4,151902
MUNJALSHOW,20190306,178.1,181.8,176.05,179.45,61347
MURUDCERA,20190306,22.75,23.5,22.3,23,101709
MUTHOOTCAP,20190306,878.7,898.7,852.6,869.65,21990
MUTHOOTFIN,20190306,570,576.85,558.25,567.65,968467
MVL,20190306,0.25,0.25,0.2,0.2,374764
N100,20190306,496,505.89,496,501.58,16785
NACLIND,20190306,31.95,32.5,30.5,30.95,68895
NAGAFERT,20190306,7,7.2,6.95,7.15,470648
NAGAROIL,20190306,0.4,0.4,0.35,0.4,3638418
NAGREEKCAP,20190306,13.7,14.4,13.45,14.1,8529
NAGREEKEXP,20190306,24.1,24.4,22.65,23.75,3059
NAHARCAP,20190306,87.9,89,83,87,7026
NAHARINDUS,20190306,44.5,45.5,44.2,44.95,16500
NAHARPOLY,20190306,40.75,41,39.4,40,5039
NAHARSPING,20190306,88.5,95,88.5,89.75,75818
NATCOPHARM,20190306,572.7,575,557.55,561,340728
NATHBIOGEN,20190306,415.05,416.25,397,401.25,9559
NATIONALUM,20190306,57.3,58.4,57,57.7,20838990
NATNLSTEEL,20190306,5.9,6.05,5.75,5.95,28183
NAUKRI,20190306,1771.75,1783.55,1720,1733.5,656487
NAVINFLUOR,20190306,641.55,652,637,641.7,14356
NAVKARCORP,20190306,43.9,44.45,41.5,41.9,1187410
NAVNETEDUL,20190306,107.25,108,106.1,106.85,27339
NBCC,20190306,58,61.9,57.8,59.7,15409526
NBIFIN,20190306,1200,1201,1181,1181,40
NBVENTURES,20190306,109.55,112.35,107.6,110.4,227302
NCC,20190306,98.8,100.6,96.9,98.85,13894289
NCLIND,20190306,145,146.4,136.9,138.15,51518
NDGL,20190306,755.05,849,748,825.95,780
NDL,20190306,52.2,54.1,52.15,52.95,46497
NDTV,20190306,35.55,36.25,35,35.45,14011
NECCLTD,20190306,8.15,9.3,8.05,8.95,87562
NECLIFE,20190306,18.6,19,18.3,18.8,156293
NELCAST,20190306,71.35,73.1,70.5,71.55,93299
NELCO,20190306,263.75,273.7,259.1,264.05,101315
NESCO,20190306,455.3,472.75,455.3,466.4,17370
NESTLEIND,20190306,10593,10593,10195,10320.75,145434
NETF,20190306,110.42,110.42,110.42,110.42,3
NETWORK18,20190306,35.2,36,33,34.5,1276417
NEULANDLAB,20190306,762,774.85,685.25,745,29943
NEWGEN,20190306,306.3,313.8,304.5,308.1,43994
NEXTMEDIA,20190306,26.05,26.4,26.05,26.4,127271
NFL,20190306,36,36.5,35.55,35.7,552513
NH,20190306,229,230,221,226.8,25978
NHPC,20190306,23.65,24.1,23.6,23.9,3924459
NIACL,20190306,204,212,197,205.5,658999
NIBL,20190306,20.85,20.9,20,20.6,5320
NIFTYBEES,20190306,1148,1157.36,1148,1155.86,32782
NIITLTD,20190306,84.6,90.4,83.95,89.3,2220742
NIITTECH,20190306,1324.4,1325.9,1307.7,1316.7,539597
NILAINFRA,20190306,7.5,8.2,7.4,7.45,1469271
NILASPACES,20190306,2.5,2.55,2.5,2.55,342299
NILKAMAL,20190306,1391,1453.6,1358,1391.45,45247
NIPPOBATRY,20190306,725,734.85,711,728.25,549
NITCO,20190306,41.05,44.8,41.05,43.5,475958
NITESHEST,20190306,6,6.2,5.8,5.85,152856
NITINFIRE,20190306,1.55,1.55,1.55,1.55,12936
NITINSPIN,20190306,82,85.55,81.95,83.85,51109
NKIND,20190306,39.85,41.95,38.1,40.9,3320
NLCINDIA,20190306,67.55,69.45,67.55,68.85,802231
NMDC,20190306,106,108.2,105.4,107,7086937
NOCIL,20190306,142.5,145.7,140.4,141.8,1120734
NOIDATOLL,20190306,6,6.2,5.8,6.05,496556
NRAIL,20190306,351.9,360,348,352.55,16263
NRBBEARING,20190306,203.5,209.45,201.15,203.25,127183
NSIL,20190306,1020.95,1045.3,1002.2,1018.55,413
NTL,20190306,1.15,1.15,1.1,1.1,327
NTPC,20190306,147.7,149.5,147.1,148.95,8594413
NUCLEUS,20190306,356.9,365,356.9,359.3,10315
NUTEK,20190306,0.3,0.35,0.3,0.35,11552
OBEROIRLTY,20190306,487.05,493.75,480,481.15,363816
OCCL,20190306,1124.9,1153.9,1119.2,1139.9,23173
OFSS,20190306,3589.5,3610,3491,3510.5,26176
OIL,20190306,181.95,183.6,181.3,182.75,1116902
OILCOUNTUB,20190306,14.35,15.9,14.35,15.2,124337
OLECTRA,20190306,254.9,256.8,240,247.65,139380
OMAXAUTO,20190306,95.6,95.6,91.45,92.45,27426
OMAXE,20190306,206.6,207.55,205.4,206.1,330582
OMKARCHEM,20190306,16.4,17.4,16,17.4,19999
OMMETALS,20190306,33.65,35,32.55,34.35,44176
ONELIFECAP,20190306,11.5,11.55,10.55,11.05,2431
ONGC,20190306,155.1,157,152.8,154.8,15648948
ONMOBILE,20190306,32,35.95,31.1,33.8,1437959
ONWARDTEC,20190306,62.05,63.4,61.6,62.35,10383
OPTIEMUS,20190306,104.15,105.55,95.55,99.2,72850
OPTOCIRCUI,20190306,8.7,8.85,8.25,8.55,490904
ORBTEXP,20190306,99.8,117,99.8,109.45,22558
ORICONENT,20190306,27.5,33.45,27.5,31.2,987940
ORIENTABRA,20190306,28,28,26.05,26.35,38941
ORIENTALTL,20190306,14.15,14.9,14.15,14.45,24088
ORIENTBANK,20190306,94.85,96.15,93,94.45,4085871
ORIENTBELL,20190306,168.25,174.45,167.05,168.15,6695
ORIENTCEM,20190306,84,84,79.7,81.05,76103
ORIENTELEC,20190306,147,147.5,144,145.1,80356
ORIENTHOT,20190306,41,42.8,40.25,41.45,93097
ORIENTLTD,20190306,158.95,159,144.6,149.5,929
ORIENTPPR,20190306,37,38,36.6,36.75,662751
ORIENTREF,20190306,220,222.8,212,214.85,27401
ORISSAMINE,20190306,875,947.95,852.1,920.4,69105
ORTEL,20190306,4.4,4.4,4.1,4.4,10282
ORTINLABSS,20190306,13.8,14.65,13.3,14.55,22955
OSWALAGRO,20190306,10,10,8.7,8.95,71803
PAGEIND,20190306,22999,23449,22746.25,23254.1,72001
PAISALO,20190306,300.15,300.15,299.5,300,1232
PALASHSECU,20190306,40.6,40.6,40.1,40.1,256
PALREDTEC,20190306,31.65,32.45,29.7,30.7,13121
PANACEABIO,20190306,199,200.95,194.6,196.1,47653
PANAMAPET,20190306,129,133.35,122.6,131.55,49108
PAPERPROD,20190306,196,215.05,196,199.6,116404
PARABDRUGS,20190306,1.6,1.6,1.6,1.6,252
PARACABLES,20190306,11.9,12.4,11.8,11.85,58122
PARAGMILK,20190306,243.9,249.3,243.9,245.8,278980
PARSVNATH,20190306,6.1,6.2,5.95,6.1,119599
PATELENG,20190306,29.5,30.5,28.7,28.95,357891
PATINTLOG,20190306,49.45,50.7,47.6,49.75,140684
PATSPINLTD,20190306,10.35,11,10.35,10.85,8318
PCJEWELLER,20190306,80.9,82.85,77.6,78.35,20520701
PDMJEPAPER,20190306,19.5,20.3,19.05,19.3,39056
PDPL,20190306,8.5,8.5,8.4,8.4,1351
PDSMFL,20190306,255,260,254,259.95,432
PEARLPOLY,20190306,13.75,14.65,12.6,14.4,3332
PEL,20190306,2470,2599,2470,2577.05,1026683
PENIND,20190306,38.45,39.9,37.65,39.45,238757
PENINLAND,20190306,9.25,10,9.25,9.45,697759
PENPEBS,20190306,55.05,58.9,55,57.95,35579
PERSISTENT,20190306,683.45,689.9,663.5,669.55,67221
PETRONENGG,20190306,20,21.3,20,21.15,5593
PETRONET,20190306,226.5,231.8,224.1,227.35,1934306
PFC,20190306,117,118.6,113.65,114.65,6359536
PFIZER,20190306,3306.85,3392.95,3253,3286.1,15251
PFOCUS,20190306,68,72.15,66.3,70,111777
PFS,20190306,16.75,17.3,16.2,16.45,902381
PGEL,20190306,78,80.3,75.75,76.7,175251
PGHH,20190306,11245,11245,10605.6,10668.5,3293
PGIL,20190306,153,163.95,150,160.8,30297
PHILIPCARB,20190306,182.9,183.55,175.2,176.6,1009957
PHOENIXLTD,20190306,618.05,644,618.05,635.1,20072
PIDILITIND,20190306,1146.95,1169.7,1136.8,1142.05,944322
PIIND,20190306,956.85,975,955.1,963.8,139377
PILANIINVS,20190306,2175,2179,2085,2108.2,431
PILITA,20190306,6.5,6.8,6.35,6.55,18910
PIONDIST,20190306,145,150.2,143,146.75,13938
PIONEEREMB,20190306,28.2,28.2,26.5,26.85,21380
PIRPHYTO,20190306,33.7,33.7,31,33.7,8108
PITTIENG,20190306,59.4,62,58.2,59.15,86997
PKTEA,20190306,172.8,173,164,164,158
PLASTIBLEN,20190306,194.95,195,189,191.75,5417
PNB,20190306,82.7,83.8,81.4,82.4,27381377
PNBGILTS,20190306,31.5,32.5,31.35,31.65,322226
PNBHOUSING,20190306,926,928.75,897.2,901.65,199314
PNC,20190306,20.5,20.5,18.6,19.15,7843
PNCINFRA,20190306,135.9,138.9,134.2,136.95,1214197
PODDARHOUS,20190306,562.9,604.3,525.15,540.7,920
PODDARMENT,20190306,160,169.9,160,169.45,1553
POKARNA,20190306,170,174.9,167.05,173.05,19333
POLYMED,20190306,223.55,223.6,210.35,216.6,9891
POLYPLEX,20190306,517.95,525.55,507.2,511.9,24528
PONNIERODE,20190306,137,140,136.15,137.05,3017
POWERGRID,20190306,183.1,186.4,181.7,184.5,11439434
POWERMECH,20190306,928.7,944.5,915.3,935.05,3645
PPAP,20190306,332,342,328,331.35,13552
PRABHAT,20190306,57.4,58.9,55.5,57.1,128766
PRADIP,20190306,1.3,1.35,1.3,1.35,1821
PRAENG,20190306,9.3,9.9,9.2,9.5,64887
PRAJIND,20190306,147.95,164.4,147.35,161.95,12577616
PRAKASH,20190306,94.15,95.45,91.8,92.75,1527061
PRAKASHCON,20190306,4.45,4.65,4.3,4.45,157317
PRAKASHSTL,20190306,0.4,0.4,0.35,0.35,3791
PRAXIS,20190306,175.55,186,169,180.1,339785
PRECAM,20190306,59,61.7,57.65,58.8,51218
PRECOT,20190306,45.95,47.25,45.05,46,563
PRECWIRE,20190306,212.95,224,207.35,217.7,11457
PREMEXPLN,20190306,244.9,255.45,243.3,248.4,18154
PREMIER,20190306,6.95,7,6.5,7,8933
PREMIERPOL,20190306,27.4,27.4,25.55,26.05,4919
PRESSMN,20190306,30.3,31.8,28.5,30.35,42015
PRESTIGE,20190306,206.8,207.7,203.1,205.25,815269
PRICOLLTD,20190306,40.15,41.6,40.1,41.45,169052
PRIMESECU,20190306,41.1,41.25,40.6,40.7,36366
PROSEED,20190306,0.5,0.5,0.45,0.45,180956
PROVOGE,20190306,1.5,1.5,1.45,1.45,30045
PROZONINTU,20190306,29.25,29.8,28.5,29.05,149450
PRSMJOHNSN,20190306,89.9,90.9,86.3,89.05,493499
PSB,20190306,28.85,28.85,27.5,27.65,189904
PSL,20190306,1.05,1.1,1,1.1,71563
PSPPROJECT,20190306,445.35,464.95,442.15,449.9,65167
PSUBNKBEES,20190306,324.8,325.21,321,321.15,3910
PTC,20190306,81,81.8,79.6,80.7,413102
PTL,20190306,39.95,40.85,39.25,39.5,24149
PUNJABCHEM,20190306,674.95,686,665.7,681.2,10748
PUNJLLOYD,20190306,2.5,2.5,2.45,2.5,2148403
PURVA,20190306,72.5,74,71.4,71.95,231420
PVR,20190306,1534.95,1539.05,1511,1526.3,213881
QGOLDHALF,20190306,1430,1430,1420.2,1420.95,299
QUESS,20190306,742,777.5,725.55,759.9,413878
QUICKHEAL,20190306,235,240,231.5,233.55,1269392
RADAAN,20190306,3.1,3.2,3.05,3.2,22065
RADICO,20190306,404.35,404.8,391.6,396.5,936136
RADIOCITY,20190306,56.9,56.9,55.5,56.15,69063
RAIN,20190306,105.7,108.8,104,105.25,2026190
RAINBOWPAP,20190306,0.95,0.95,0.95,0.95,2077
RAJESHEXPO,20190306,573,577.35,568.2,569.9,165740
RAJSREESUG,20190306,23.7,24.65,23.05,23.85,42663
RALLIS,20190306,160,161.2,155.8,159.65,340851
RAMANEWS,20190306,23.65,24.55,23.65,24.2,15172
RAMASTEEL,20190306,94.95,98.7,94.95,97.8,9634
RAMCOCEM,20190306,717,728,714.25,723.85,599455
RAMCOIND,20190306,200.6,207.55,199,206.5,72414
RAMCOSYS,20190306,252.1,264.9,248.55,260.1,39818
RAMGOPOLY,20190306,2.9,2.9,2.8,2.9,710
RAMKY,20190306,109.3,111.35,107.65,108.7,106357
RANASUG,20190306,3.9,3.9,3.8,3.9,163715
RANEENGINE,20190306,484.95,485,454.1,456.55,299
RANEHOLDIN,20190306,1244,1244,1202.4,1218.3,3372
RATNAMANI,20190306,865.15,879.9,865.15,873.4,1438
RAYMOND,20190306,794,833.9,791.05,817.45,1881016
RBL,20190306,579.9,583.4,567.9,574.2,8835
RBLBANK,20190306,614.35,628.9,612,627.5,3806078
RCF,20190306,59.5,59.85,57.7,58.25,2117769
RCOM,20190306,6.7,6.75,5.9,6.05,51975776
RECLTD,20190306,146.4,146.9,142.2,143.65,10040397
REDINGTON,20190306,91.05,91.75,88.9,90.15,446518
REFEX,20190306,38.55,38.55,38.55,38.55,540372
REGENCERAM,20190306,3,3,3,3,5
RELAXO,20190306,761.5,787.95,728.3,750.8,283713
RELCAPITAL,20190306,192.45,195.8,187.25,190.15,11445239
RELCNX100,20190306,114.6,115.53,114.6,115.43,205
RELCONS,20190306,50.58,51.03,50.53,50.71,1298
RELDIVOPP,20190306,29.87,29.89,29.63,29.83,327
RELIANCE,20190306,1239.8,1273.1,1235.1,1264.8,12038231
RELIGARE,20190306,31,31,28.7,29.25,1055961
RELINFRA,20190306,132,142.4,130.75,134.7,25797590
RELNV20,20190306,568.36,575.15,566.4,574.72,2685
REMSONSIND,20190306,90,90.5,84.75,86.1,3840
RENUKA,20190306,11.5,11.85,11.4,11.55,2474029
REPCOHOME,20190306,427.3,474.8,411.3,450.5,8436691
REPRO,20190306,596,611,592.6,597.45,1934
RESPONIND,20190306,94.5,94.5,92.2,92.9,88065
RETFMID150,20190306,62.45,62.55,62.4,62.4,134051
REVATHI,20190306,400.4,409.4,395,396.1,329
RHFL,20190306,29.55,30.5,28.9,30.5,433881
RICOAUTO,20190306,66.7,73.5,65.5,69.7,3139017
RIIL,20190306,307.9,316.35,307.85,310.55,395589
RITES,20190306,259.5,264.8,252.15,253.5,438645
RJL,20190306,306.45,309.95,305.1,307.4,3851
RKDL,20190306,8.55,9.6,8.55,9.2,41747
RKFORGE,20190306,519.55,530,504.4,524.8,15128
RMCL,20190306,20.2,21,19.95,20.95,213084
RML,20190306,413.65,414.95,402.2,409.6,8254
RNAM,20190306,190.3,193.25,178.2,183.9,774150
RNAVAL,20190306,11.5,12.4,11.5,12.3,3762541
ROHITFERRO,20190306,1.2,1.2,1.2,1.2,3151
ROHLTD,20190306,122.65,123.8,115.7,119,32082
ROLLT,20190306,2.65,2.65,2.45,2.65,19422
ROLTA,20190306,8.05,8.05,8.05,8.05,189329
ROSSELLIND,20190306,71.4,73.8,71,73.15,2989
RPGLIFE,20190306,246.05,255,246.05,248.15,17666
RPOWER,20190306,12.85,13.2,12.1,12.45,93611460
RPPINFRA,20190306,114,115.35,109,109.75,47296
RRSLGETF,20190306,18.26,18.26,18.22,18.26,445
RSSOFTWARE,20190306,30.6,33.5,29.5,31.45,148763
RSWM,20190306,183.85,188.2,180.05,181.35,17155
RSYSTEMS,20190306,48.85,52.9,48.85,52.35,49169
RTNINFRA,20190306,3.2,3.4,3.1,3.25,710232
RTNPOWER,20190306,3.1,3.25,3,3.05,2336636
RUBYMILLS,20190306,281.65,307,281.6,284.95,18514
RUCHINFRA,20190306,2.75,2.8,2.6,2.75,25201
RUCHIRA,20190306,109,115,108.95,113.95,93650
RUCHISOYA,20190306,6.3,6.4,6,6.3,871641
RUPA,20190306,337.4,351.3,334.75,341.55,52174
RUSHIL,20190306,504.85,526.1,490.05,513.55,5988
SABEVENTS,20190306,2.45,2.45,2.45,2.45,10
SABTN,20190306,4.45,4.45,4.45,4.45,4267
SADBHAV,20190306,225.95,236,224.15,228.55,772075
SADBHIN,20190306,89.05,93.5,88.05,90.5,17059
SAGARDEEP,20190306,83.55,87.1,81,84.35,104117
SAGCEM,20190306,653,675,643.05,656.75,8582
SAIL,20190306,55.5,56.6,54.9,55.45,26836423
SAKHTISUG,20190306,12.2,13,11.95,13,288178
SAKSOFT,20190306,286.7,305,286.7,302.75,48873
SAKUMA,20190306,34.05,35.15,33.1,33.5,475805
SALASAR,20190306,233.6,237,228.1,231.5,19196
SALONA,20190306,66.5,66.5,63.1,64.2,4358
SALORAINTL,20190306,21,21,21,21,3105
SALSTEEL,20190306,5.15,5.75,5.15,5.4,36136
SALZERELEC,20190306,128.95,132.25,128.6,131.05,13086
SAMBHAAV,20190306,4.35,4.7,4.25,4.55,32866
SANCO,20190306,13.65,14,12.9,13.25,40332
SANDESH,20190306,761,790,751.6,763.45,584
SANDHAR,20190306,299.55,299.8,291.5,294.1,10279
SANGAMIND,20190306,61.7,64.1,61.7,63.35,13756
SANGHIIND,20190306,64.3,64.7,62.7,63.95,110907
SANGHVIFOR,20190306,24.15,24.15,22.25,23.1,2419
SANGHVIMOV,20190306,98.3,100.6,98,98.95,125613
SANOFI,20190306,5790.1,5848.8,5680.45,5706.35,23066
SANWARIA,20190306,9.9,10.35,9.55,9.9,3709742
SARDAEN,20190306,304.8,308,288.5,298.3,48165
SAREGAMA,20190306,610,632.5,606.05,619.5,49460
SARLAPOLY,20190306,28.95,29.9,28,29,30069
SASKEN,20190306,640,647.95,622.05,625,28027
SASTASUNDR,20190306,105.55,111,105.55,108.35,16075
SATIN,20190306,297.7,303.95,288.6,294.75,61848
SBIETFQLTY,20190306,99.21,99.21,95.96,96.43,1889
SBILIFE,20190306,608,621.8,602,607.95,594253
SBIN,20190306,277.3,282.55,276.45,278.1,22161376
SCAPDVR,20190306,0.8,0.85,0.8,0.85,24122
SCHAEFFLER,20190306,5498.1,5498.1,5380.1,5445.85,8041
SCHAND,20190306,186,196.15,184.3,191,32709
SCHNEIDER,20190306,104.9,106.7,102.55,105.1,115654
SCI,20190306,38.45,39.9,38.4,38.9,1516615
SDBL,20190306,154.9,162.9,151.4,161.3,132358
SEAMECLTD,20190306,377,379.95,371,376.15,20792
SELAN,20190306,184.45,192.65,181.55,187.55,481443
SELMCL,20190306,1.2,1.2,1.1,1.1,38278
SEPOWER,20190306,3.65,4.1,3.65,4.1,152
SEQUENT,20190306,75.45,78.4,73.45,74.25,1640144
SESHAPAPER,20190306,989.8,995,956.25,970.5,5526
SETCO,20190306,34.1,34.5,32.8,33,302634
SETF10GILT,20190306,171,171,168.25,168.25,4
SETFGOLD,20190306,2901.9,2909.7,2890.5,2899.65,2273
SETFNIF50,20190306,113.9,116.2,111.75,112.29,86658
SETFNIFBK,20190306,278.22,278.45,277,278.3,1024
SETFNN50,20190306,277.5,282.22,277.5,280.08,3841
SFL,20190306,1344,1380.05,1339.25,1351.45,2088
SGL,20190306,6.05,6.5,6,6.4,35052
SHAHALLOYS,20190306,17.2,17.2,16.55,17.05,24960
SHAKTIPUMP,20190306,396,398.35,383,386.55,60845
SHALBY,20190306,145.7,147.65,140.65,142.3,18852
SHALPAINTS,20190306,67,69.8,66.5,67.2,447462
SHANKARA,20190306,476.45,476.45,462,471.8,221686
SHANTIGEAR,20190306,121.7,124,121.1,122.45,12992
SHARDACROP,20190306,373.7,375,362.05,373.4,5478
SHARDAMOTR,20190306,1557.95,1557.95,1501.55,1525.45,1495
SHARIABEES,20190306,247,247,247,247,1
SHEMAROO,20190306,396,397.95,384.3,389.3,5160
SHILPAMED,20190306,368.7,384.3,368.7,381.7,19228
SHIRPUR-G,20190306,42.8,42.9,40,42,35644
SHIVAMAUTO,20190306,40.45,41.9,39.15,40.95,544667
SHIVAMILLS,20190306,52.5,52.65,48.65,50.15,1435
SHIVATEX,20190306,155,180,155,163.85,1901
SHK,20190306,156.8,164,148.75,150.55,992337
SHOPERSTOP,20190306,483,490,480.15,486.8,46505
SHREECEM,20190306,17200,17644.45,17160.05,17474.2,30011
SHREEPUSHK,20190306,144.1,145.15,138,141.1,63457
SHREERAMA,20190306,6,6.15,5.5,5.6,36804
SHREYANIND,20190306,156,158.8,152.4,155.6,43040
SHREYAS,20190306,211.35,222,210.5,220.85,10398
SHRIPISTON,20190306,1055,1085,1025,1079.95,73
SHRIRAMCIT,20190306,1687.8,1700,1650.3,1688.8,14817
SHRIRAMEPC,20190306,9.5,11.2,9.5,11.2,559540
SHYAMCENT,20190306,7.35,7.75,7,7.6,55354
SICAGEN,20190306,21.25,25.9,21.25,25.9,115974
SICAL,20190306,137.55,142.9,135.1,136.4,14604
SIEMENS,20190306,1037,1048.85,1013.65,1019.2,449830
SIGIND,20190306,39.35,42.5,38.4,41.55,28780
SIL,20190306,15.3,15.4,14.6,15.35,6411
SILINV,20190306,186.15,194.7,186.1,191.4,3102
SIMBHALS,20190306,10.05,10.65,9.9,10.6,68086
SIMPLEXINF,20190306,170,192.2,169.3,186.7,234867
SINTEX,20190306,10,10.7,9.95,10.25,4475078
SIS,20190306,817,853,815.15,831.55,8927
SITASHREE,20190306,0.65,0.7,0.6,0.7,22551
SITINET,20190306,4.2,4.2,4.2,4.2,305383
SIYSIL,20190306,354.9,369.5,345.55,367.25,17646
SJVN,20190306,24.2,24.4,23.9,24.1,908086
SKFINDIA,20190306,1960,1969,1940,1948.9,7827
SKIL,20190306,11.8,11.8,11.8,11.8,3048
SKIPPER,20190306,71.8,73.7,69.1,69.65,64440
SKMEGGPROD,20190306,54.95,62.95,54.5,56,44904
SMARTLINK,20190306,81.2,83.05,80.1,82.4,4164
SMLISUZU,20190306,740.05,772.4,727,761.15,121379
SMPL,20190306,0.4,0.45,0.4,0.4,185717
SMSLIFE,20190306,624,624.7,575.1,595.8,31180
SMSPHARMA,20190306,68.25,68.5,66,66.6,48350
SNOWMAN,20190306,33.95,34.55,32.8,33.45,418058
SOBHA,20190306,444.2,449,439,440.35,100286
SOLARA,20190306,382.5,399,382.5,385.95,61552
SOLARINDS,20190306,1045,1045.1,1011,1027.65,7686
SOMANYCERA,20190306,368.95,369.5,352.95,359.7,52167
SOMATEX,20190306,4.4,4.6,4.4,4.6,8390
SOMICONVEY,20190306,26.5,26.5,23.35,25.1,2694
SONATSOFTW,20190306,341,344,335.2,336.4,96966
SORILINFRA,20190306,307.9,316.3,306.9,316.3,136395
SOTL,20190306,1050,1090,1020,1025.55,969
SOUTHBANK,20190306,14.4,15.5,14.35,15.1,34583518
SPAL,20190306,263,309.75,263,299.25,163500
SPARC,20190306,187.25,199.9,181.35,195.75,4281105
SPCENET,20190306,0.9,0.9,0.8,0.9,45502
SPECIALITY,20190306,95.95,100,94.65,94.95,77274
SPENCERS,20190306,148.05,162.95,148,162.85,1138679
SPENTEX,20190306,1.25,1.35,1.25,1.35,51811
SPIC,20190306,26.75,26.85,25.85,26.05,175550
SPICEMOBI,20190306,9.25,9.25,8.75,9.2,1106
SPLIL,20190306,52.5,52.5,48.25,50.65,60153
SPMLINFRA,20190306,33.9,33.9,31.45,32.6,64141
SPTL,20190306,20.85,21.4,20.35,20.6,2742265
SPYL,20190306,0.3,0.3,0.25,0.3,12399
SQSBFSI,20190306,496,501.1,496,496.95,3698
SREEL,20190306,236.6,239.7,226.35,231.55,11792
SREINFRA,20190306,30.5,31.45,30.3,30.85,2895833
SRF,20190306,2319,2375.3,2310.3,2360.8,394188
SRHHYPOLTD,20190306,162,170,159.5,168.95,38094
SRIPIPES,20190306,200.95,207.7,200.95,206.05,128890
SRTRANSFIN,20190306,1229,1266.75,1226.2,1240.45,1128999
SSWL,20190306,910,938.95,882.5,894.1,14112
STAMPEDE,20190306,1.65,1.65,1.65,1.65,310039
STAR,20190306,439.85,444.8,430.2,438.2,1477102
STARCEMENT,20190306,100.95,102,98.9,99.85,1292177
STARPAPER,20190306,131.9,133.65,128.65,130.8,148482
STCINDIA,20190306,135,137.4,130.35,132.5,806323
STEELXIND,20190306,14.4,16,14.4,15.9,44786
STEL,20190306,96,96.15,92.05,92.8,13343
STERTOOLS,20190306,290.15,295.3,289.1,291.3,2202
STINDIA,20190306,8.1,8.5,8.1,8.5,770
STRTECH,20190306,270.7,277.6,257.65,260.7,1561156
SUBCAPCITY,20190306,15.05,15.05,14.45,14.75,260
SUBEX,20190306,5.95,6.1,5.85,6.1,1714576
SUBROS,20190306,260.9,267,258,259.4,41774
SUDARSCHEM,20190306,342.4,349,342,345.4,37431
SUJANAUNI,20190306,0.3,0.3,0.25,0.3,23826
SUMEETINDS,20190306,3.95,4.2,3.95,4.15,358376
SUMMITSEC,20190306,515,529,515,516.6,3077
SUNCLAYLTD,20190306,2930,3069,2900,3059.6,1805
SUNDARAM,20190306,2,2,1.9,1.95,295770
SUNDARMFIN,20190306,1579.95,1579.95,1518,1530.8,16387
SUNDARMHLD,20190306,93,100,93,97.5,83177
SUNDRMBRAK,20190306,330,339.9,322.95,327.05,936
SUNDRMFAST,20190306,529,537.9,526.4,527.9,44055
SUNFLAG,20190306,51.35,52.75,50.05,50.6,245165
SUNILHITEC,20190306,1.2,1.2,1.2,1.2,472278
SUNPHARMA,20190306,457,469.35,446.95,460.55,13004184
SUNTECK,20190306,360,392.2,357.35,381.95,2959268
SUNTV,20190306,625,633.75,615.4,621.75,2974338
SUPERHOUSE,20190306,133,138.85,125.3,129.95,49580
SUPERSPIN,20190306,7.25,7.35,6.7,7,62535
SUPPETRO,20190306,219,226,215.45,219.25,9009
SUPRAJIT,20190306,208.65,214,205,213.1,55461
SUPREMEIND,20190306,1108.2,1114.75,1072.5,1091.85,24806
SUPREMEINF,20190306,24.15,25.75,24.15,25,18266
SURANASOL,20190306,8.7,8.7,8,8.4,12337
SURANAT&P,20190306,4.35,4.5,4.35,4.45,10395
SURYALAXMI,20190306,31.05,31.95,29.65,31.35,4033
SURYAROSNI,20190306,246.55,253,241.55,250.5,345548
SUTLEJTEX,20190306,42.7,44.45,41.3,41.5,34756
SUVEN,20190306,256,258.5,249,251.55,266268
SUZLON,20190306,7.7,8.4,7.55,7.9,252786629
SWANENERGY,20190306,118.8,118.8,109.3,112.85,51454
SWARAJENG,20190306,1393.05,1424,1384,1417.1,2675
SWELECTES,20190306,240.05,251.2,237.5,243.3,2895
SYMPHONY,20190306,1345,1357.45,1306.05,1320.5,47116
SYNCOM,20190306,2,2,2,2,5589
SYNDIBANK,20190306,37.2,37.6,36.25,36.75,4807721
SYNGENE,20190306,595,596,588.1,590.45,11796
TAINWALCHM,20190306,69.3,70,65.6,66.9,1256
TAJGVK,20190306,195.5,200.75,193.35,195.6,92002
TAKE,20190306,135.5,142.8,134.3,141.25,799212
TALBROAUTO,20190306,221.95,231.1,221.95,230.65,20790
TALWALKARS,20190306,47.95,48.15,45.6,46.65,77567
TALWGYM,20190306,115,116.8,111.7,113.15,41354
TANLA,20190306,38.7,38.7,37.55,37.65,134913
TANTIACONS,20190306,3.75,3.75,3.5,3.7,9287
TARAJEWELS,20190306,0.9,0.9,0.9,0.9,29549
TARAPUR,20190306,3.45,3.45,3.45,3.45,1250
TARMAT,20190306,36.05,37.75,36,36.65,37315
TASTYBITE,20190306,8200,8559.95,8200,8492.5,1103
TATACHEM,20190306,588,588,575.5,577,1336357
TATACOFFEE,20190306,91.05,93.6,89.5,91.2,339810
TATACOMM,20190306,604.45,623.9,602.2,613.95,828566
TATAELXSI,20190306,931.8,957.5,927,950.1,1015237
TATAGLOBAL,20190306,198.5,203.25,196.1,197.95,1716592
TATAINVEST,20190306,858.25,862,834.05,837.65,28961
TATAMETALI,20190306,630.05,641,623,628.75,30931
TATAMOTORS,20190306,195.4,195.4,187.75,188.8,22468702
TATAMTRDVR,20190306,95.9,96.65,93.9,94.45,3403451
TATAPOWER,20190306,70,72.15,69.2,71.3,11046556
TATASPONGE,20190306,742.1,752.55,727,733.35,84590
TATASTEEL,20190306,522.9,525.35,515.45,520.85,6311227
TATASTLBSL,20190306,31.3,31.6,31,31.6,904380
TBZ,20190306,62.25,66.9,61.05,63.8,655944
TCI,20190306,286.65,301,286.65,294.25,35665
TCIDEVELOP,20190306,388.4,388.4,361.55,361.8,85
TCIEXP,20190306,655.05,692.8,655.05,687.4,17763
TCIFINANCE,20190306,15.25,15.95,15,15.35,20213
TCNSBRANDS,20190306,800,856.9,800,825.45,47395
TCPLPACK,20190306,409.75,409.75,385.05,394.6,2396
TCS,20190306,1989.3,2015,1985.05,1999.6,2635047
TDPOWERSYS,20190306,129.45,130.6,125.8,126.1,29638
TEAMLEASE,20190306,2865,3020.5,2865,2964.2,33425
TECHIN,20190306,5.9,5.9,5.9,5.9,1161
TECHM,20190306,812,829.7,812,823.55,3999053
TECHNOE,20190306,230.9,236.9,228.25,235.15,41129
TECHNOFAB,20190306,87.95,91.95,87.95,91.35,4486
TEJASNET,20190306,184.4,200,178.8,188.55,211849
TERASOFT,20190306,40.65,42.35,40.05,41.6,9999
TEXINFRA,20190306,56.5,61.4,56.2,58.75,49772
TEXMOPIPES,20190306,21.75,22,20.6,21,143994
TEXRAIL,20190306,66,67.7,64.3,66.75,442658
TFCILTD,20190306,115.9,120.8,115.85,117.85,744461
TFL,20190306,5.05,5.25,4.4,4.95,3693
TGBHOTELS,20190306,13.5,14.05,13.1,14.05,29642
THANGAMAYL,20190306,333.65,347.1,328.5,337.7,2631
THEINVEST,20190306,155.4,155.4,145,147.7,252184
THEMISMED,20190306,294.25,304.25,294.2,304.25,48
THERMAX,20190306,1009,1017,985.2,996.15,15800
THIRUSUGAR,20190306,19,20.2,19,20.05,8437
THOMASCOOK,20190306,214.65,221.5,213.6,219.6,323804
THOMASCOTT,20190306,6.75,6.75,6.75,6.75,102
THYROCARE,20190306,543.7,553,527.2,530.65,28589
TI,20190306,15.65,16.65,15.5,15.6,175690
TIDEWATER,20190306,5700,5722,5566,5593.85,1569
TIFIN,20190306,475,493.05,471.95,479.5,16639
TIIL,20190306,539.9,569.9,539.9,564.95,8324
TIINDIA,20190306,380,384,374.1,379.85,63910
TIJARIA,20190306,17.4,17.45,16,17.45,30028
TIL,20190306,270,273.05,260,264.15,6421
TIMESGTY,20190306,31.4,32.15,28.8,30.5,5533
TIMETECHNO,20190306,97.25,108.5,97.25,105.05,717237
TIMKEN,20190306,584,597.85,584,590.3,18051
TINPLATE,20190306,148.35,152,147,147.9,584597
TIPSINDLTD,20190306,64.2,71.8,63.05,69.7,19923
TIRUMALCHM,20190306,91.7,95,87,90.75,987345
TITAN,20190306,1038,1060.9,1028.3,1055.95,2758056
TMRVL,20190306,31.8,33.7,30.85,31,138777
TNPETRO,20190306,36,37,35.15,35.55,177588
TNPL,20190306,206.9,212.95,203.35,206.85,125547
TOKYOPLAST,20190306,49.45,54.4,48.95,53.15,20856
TORNTPHARM,20190306,1770.8,1818.5,1765,1800.5,451134
TORNTPOWER,20190306,250.15,253.5,247.1,248.15,889091
TPLPLASTEH,20190306,146.55,154.05,144.65,146.6,11378
TREEHOUSE,20190306,4.3,4.7,4.25,4.7,140891
TREJHARA,20190306,28.45,29.2,27.15,28.05,4930
TRENT,20190306,347,350.75,327.8,339.5,196444
TRF,20190306,121.5,124.1,118.1,119.35,49570
TRIDENT,20190306,66,68,66,67.05,1189561
TRIGYN,20190306,76.05,78.9,73.1,75.85,79724
TRIL,20190306,15.2,15.8,14.45,14.55,199978
TRITURBINE,20190306,114,114.95,111,111.75,24862
TRIVENI,20190306,58.9,62.95,58.9,61.5,1831288
TTKHLTCARE,20190306,702.05,707.7,682.6,693.8,2324
TTKPRESTIG,20190306,8600,9250,8550,8850.4,22692
TTL,20190306,55,56,54,55.2,8384
TTML,20190306,3.4,3.6,3.35,3.35,1265324
TV18BRDCST,20190306,37.5,37.9,36.5,36.75,3582057
TVSELECT,20190306,188,193.1,184,185.2,122230
TVSMOTOR,20190306,496,499.5,488.1,490.7,1010273
TVSSRICHAK,20190306,2344.3,2389.45,2245,2260.45,15354
TVTODAY,20190306,337.45,354,337.45,348.95,118612
TVVISION,20190306,3.9,3.9,3.9,3.9,3730
TWL,20190306,72.15,74.4,71.1,73,677300
UBL,20190306,1382.8,1407.95,1380,1392.4,1408458
UCALFUEL,20190306,174.85,180.05,171.55,175.3,29983
UCOBANK,20190306,19.4,19.85,19.25,19.35,504653
UFLEX,20190306,219.9,226.95,217.45,219.45,186820
UFO,20190306,248.5,268.1,247.95,253.05,45254
UGARSUGAR,20190306,16.45,16.9,16.1,16.4,251209
UJAAS,20190306,7.7,7.9,7.5,7.6,215132
UJJIVAN,20190306,312.4,322.8,312.4,317.6,2649481
ULTRACEMCO,20190306,3963,4020,3935.8,3978.65,349217
UMANGDAIRY,20190306,54,54,51.25,52.95,11476
UMESLTD,20190306,1.4,1.4,1.4,1.4,1
UNICHEMLAB,20190306,199,205,195.8,196.5,98164
UNIENTER,20190306,99.95,104.05,95.25,97.5,14984
UNIONBANK,20190306,80.5,81.8,78.4,79.25,12556714
UNIPLY,20190306,47.5,48.4,45.65,46.55,229679
UNITEDBNK,20190306,11.05,11.15,10.95,11,481388
UNITEDTEA,20190306,324.3,340,324.3,332,411
UNIVCABLES,20190306,232,246.8,227.15,236,182293
UPL,20190306,879,884.6,866.7,877.35,2096752
URJA,20190306,2.9,3,2.85,2.95,1325676
USHAMART,20190306,35,35.5,33.95,34.3,348207
USHERAGRO,20190306,1.9,1.9,1.9,1.9,1740
UTINEXT50,20190306,276,279.99,276,278.63,170
UTINIFTETF,20190306,1145,1157,1145,1150.1,60
UTISENSETF,20190306,390,411,383.55,387.85,29
UTTAMSTL,20190306,10.1,10.4,9.9,10,294604
UTTAMSUGAR,20190306,151.5,158.5,150,152.9,273345
UVSL,20190306,0.15,0.15,0.1,0.15,1878587
V2RETAIL,20190306,280.5,287,270,279.95,161254
VADILALIND,20190306,559.7,579.5,559.7,572.1,39060
VAIBHAVGBL,20190306,625,639.9,621.05,627.7,16754
VAKRANGEE,20190306,50,50.2,46.6,48.45,12983650
VARDHACRLC,20190306,41.05,41.45,39.35,39.55,61722
VARDMNPOLY,20190306,10.4,10.5,10.1,10.2,7973
VARROC,20190306,638,662.35,635,648.05,47505
VASCONEQ,20190306,15.95,16.2,15.8,15.95,383281
VASWANI,20190306,11.85,12.1,10.65,11.85,98092
VBL,20190306,823.95,823.95,811,820,588558
VEDL,20190306,177.65,180,176.1,178.5,11031028
VENKEYS,20190306,2250,2298,2208.8,2230.9,129171
VENUSREM,20190306,33.4,34.45,32.1,33.65,25868
VESUVIUS,20190306,1168.7,1200,1168.7,1175.25,1448
VETO,20190306,75,77.8,74.05,76.9,35752
VGUARD,20190306,217.45,219.2,216,218.15,628028
VHL,20190306,2174.95,2297.7,2174.95,2246.15,551
VICEROY,20190306,3.15,3.15,3.15,3.15,4601
VIDHIING,20190306,75.65,78,75.65,77.65,68597
VIJAYABANK,20190306,45.2,45.5,44.55,45.1,631430
VIJIFIN,20190306,0.85,0.85,0.8,0.85,382276
VIKASECO,20190306,11.3,12.05,10.95,11.05,3428650
VIMALOIL,20190306,8.25,8.25,7.95,8.25,899
VIMTALABS,20190306,201.45,207.2,199.4,200.2,86711
VINATIORGA,20190306,1610,1641,1587.35,1596.4,37239
VINDHYATEL,20190306,1600,1635,1544.75,1565.4,8109
VINYLINDIA,20190306,87.8,87.8,79.55,82.1,57160
VIPCLOTHNG,20190306,25.55,26.2,24.5,24.8,299393
VIPIND,20190306,426,446.95,425,440.8,1166338
VIPULLTD,20190306,39.45,39.45,36.7,37.5,4090
VISAKAIND,20190306,408.85,413.2,400.35,402.75,21014
VISASTEEL,20190306,7,7.15,6.85,7.05,23261
VISESHINFO,20190306,0.1,0.1,0.05,0.05,1147382
VISHNU,20190306,157.45,159.6,152.15,154.8,6035
VIVIDHA,20190306,0.6,0.6,0.5,0.55,343814
VIVIMEDLAB,20190306,23.55,28.25,23.55,26,1287844
VLSFINANCE,20190306,59.95,67.9,56.05,62.75,490604
VMART,20190306,2560.5,2689,2560.5,2679.3,29581
VOLTAMP,20190306,1089.3,1100,1052.6,1065.3,1437
VOLTAS,20190306,605,605,591.55,598.3,1554217
VRLLOG,20190306,254,256,250,251.55,104381
VSSL,20190306,112,112,102.55,103.6,10808
VSTIND,20190306,3295,3295.2,3244.45,3278,1419
VSTTILLERS,20190306,1431.05,1458.25,1405,1413.25,8107
VTL,20190306,1048.1,1055,1033.55,1041.75,81778
WABAG,20190306,318,334.8,318,326,219238
WABCOINDIA,20190306,6484,6544.9,6390.05,6447.85,1604
WALCHANNAG,20190306,85.7,92.05,85.4,89.9,925765
WANBURY,20190306,19.5,19.65,18.35,19.55,2828
WEBELSOLAR,20190306,29.7,29.7,28.65,29.35,71992
WEIZFOREX,20190306,518.95,520,515,516.05,4133
WEIZMANIND,20190306,42,42,41,41.05,2972
WELCORP,20190306,121.9,124.8,117.05,118.2,549144
WELENT,20190306,121.7,125.25,115.5,117.05,773096
WELINV,20190306,149.75,174.9,140.2,144.95,1339
WELSPUNIND,20190306,58.2,58.5,55.15,56.6,347733
WENDT,20190306,3001.05,3081.2,3001.05,3041.85,223
WHEELS,20190306,1000,1067.95,985,1010.3,38755
WHIRLPOOL,20190306,1560,1597.9,1553,1561.4,73431
WILLAMAGOR,20190306,51.6,59.65,51.55,55.75,25744
WINDMACHIN,20190306,64.05,67.85,64.05,65.9,264080
WINSOME,20190306,1,1,0.95,1,2222
WIPL,20190306,95,95.6,95,95.6,1816
WIPRO,20190306,274.4,285.9,273.1,277.45,21507060
WOCKPHARMA,20190306,427.5,437.85,421.25,430.55,3709997
WONDERLA,20190306,284.5,285.5,281,281.4,249921
WSI,20190306,1.9,1.9,1.9,1.9,38779
WSTCSTPAPR,20190306,278.95,279.9,266.25,271.6,101768
XCHANGING,20190306,45.5,46.9,44.2,46,822
XELPMOC,20190306,75.85,75.85,72,72.8,12480
XLENERGY,20190306,0.75,0.75,0.75,0.75,435
XPROINDIA,20190306,45,46,39,39.2,56462
YESBANK,20190306,238.1,240.65,232.95,235.3,24658589
ZEEL,20190306,484,486.7,466,470.9,6600928
ZEELEARN,20190306,31.7,32.25,31,31.2,158853
ZEEMEDIA,20190306,18.65,18.7,18.15,18.7,560569
ZENITHBIR,20190306,0.55,0.65,0.55,0.65,190987
ZENITHEXPO,20190306,49.8,49.8,41.6,47.05,3356
ZENSARTECH,20190306,206.2,215.7,206.2,211.55,120041
ZENTEC,20190306,74.2,79.2,73.4,76.3,97288
ZICOM,20190306,5.45,6.15,5.25,6.15,157209
ZODIACLOTH,20190306,197.4,197.4,186,188.3,10314
ZODJRDMKJ,20190306,36.6,46,35.45,46,54958
ZUARI,20190306,187,197.45,187,194.45,193738
ZUARIGLOB,20190306,110.45,116,110.45,113.9,138414
ZYDUSWELL,20190306,1270.35,1289.4,1254.95,1264.35,10419
NSENIFTY,20190306,11024.85,11062.30,10998.85,11053.00,372550850,0
NIFTYJUNIOR,20190306,27500.50,27714.55,27443.60,27558.10,249243183,0
NIFTYMIDCAPLIQ15,20190306,4110.65,4132.55,4071.85,4096.50,147788176,0
NSE100,20190306,11218.40,11257.00,11197.35,11246.20,625197484,0
NIFTY200,20190306,5789.25,5807.65,5778.55,5801.70,1187046651,0
NSE500,20190306,9211.80,9243.30,9197.90,9230.45,1918347956,0
NSEMIDCAP150,20190306,6225.95,6257.80,6206.05,6219.90,572034702,0
MIDCAP50,20190306,4840.20,4868.55,4819.90,4847.25,435540525,0
NSEMIDCAP,20190306,17469.75,17563.45,17392.40,17463.90,561849167,0
NIFTYSMALLCAP250,20190306,-,-,-,5261.95,-,0
NIFTYSMALLCAP50,20190306,-,-,-,3107.85,-,0
NSESMLCAP100,20190306,6378.15,6423.15,6359.60,6380.75,-,0
NIFTYLARGEMIDCAP250,20190306,-,-,-,5742.31,1197232186,0
NIFTYMIDSMALLCAP400,20190306,-,-,-,5883.05,-,0
NIFTYAUTO,20190306,8702.55,8706.80,8599.40,8651.75,87596813,0
BANKNIFTY,20190306,27618.10,27681.65,27492.05,27625.65,179778089,0
NIFTYFINSERVICE,20190306,11541.55,11595.00,11509.30,11581.20,118263534,0
NIFTYFMGC,20190306,29822.65,29997.70,29651.30,29710.30,37894667,0
NSEIT,20190306,15732.35,15814.70,15681.10,15735.05,66054615,0
NIFTYMEDIA,20190306,2574.30,2586.95,2513.30,2532.80,30022811,0
NIFTYMETAL,20190306,3018.45,3035.70,3004.05,3021.30,115511278,0
NIFTYPHARMA,20190306,9088.45,9193.05,9026.60,9155.00,23513017,0
NIFTYPVTBANK,20190306,15795.90,15832.85,15725.85,15806.80,153344538,0
NIFTYPSUBANK,20190306,2903.75,2953.35,2895.80,2911.05,124918962,0
NIFTYREALTY,20190306,235.00,239.30,235.00,236.85,20195806,0
NIFTYCOMMODITIES,20190306,3453.60,3475.50,3448.35,3469.00,227405732,0
NIFTYCONSUMPTION,20190306,4802.30,4812.10,4772.80,4785.40,137201324,0
NIFTYCPSE,20190306,2166.40,2182.00,2154.10,2168.90,96697663,0
NIFTYENERGY,20190306,15151.60,15409.20,15127.80,15363.05,112098343,0
NIFTY100ESG,20190306,-,-,-,2085.58,524722705,0
NIFTY100ENHESG,20190306,-,-,-,2122.25,474556253,0
NIFTYINFRA,20190306,2995.60,3021.80,2994.10,3009.05,602573710,0
NIFTYMNC,20190306,13393.55,13417.65,13260.00,13275.40,65799363,0
NIFTYPSE,20190306,3407.65,3433.15,3397.30,3417.70,180580315,0
NIFTYSMEEMERGE,20190306,-,-,-,1478.69,1448925,0
NIFTYSERVSECTOR,20190306,15181.70,15221.75,15133.50,15205.20,288214098,0
NIFTYSHARIAH25,20190306,-,-,-,4236.27,72914068,0
NIFTY50SHARIAH,20190306,-,-,-,2444.25,80538795,0
NIFTY500SHARIAH,20190306,-,-,-,2918.03,297104085,0
NIFTYABGROUP,20190306,-,-,-,3356.84,76370687,0
NIFTYMAHINDRA,20190306,-,-,-,11656.00,13253457,0
NIFTYTATA,20190306,-,-,-,6518.81,58634752,0
NIFTYTATA25CAP,20190306,-,-,-,4652.48,55860504,0
NIFTYABGROUP,20190306,-,-,-,3356.84,76370687,0
NIFTYLIQ15,20190306,3819.80,3834.95,3795.65,3813.10,156640509,0
NIFTY500VALUE50,20190306,-,-,-,4322.47,515136245,0
NIFTYALPHALOWVOL30,20190306,-,-,-,11376.07,119084592,0
NIFTYQUALLOWVOL30,20190306,-,-,-,8247.74,90309092,0
NIFTYALPHAQUALLOWVOL30,20190306,-,-,-,9421.65,103496909,0
NIFTYALPHAQUALVALLOWVOL30,20190306,-,-,-,7202.71,115580687,0
NIFTY50EQUALWEIGHT,20190306,12277.75,12310.40,12228.20,12277.00,372550850,0
NIFTY100EQUALWEIGHT,20190306,13080.45,13142.80,13047.65,13098.65,625197484,0
NIFTY100LOWVOL30,20190306,8599.65,8619.20,8574.50,8599.85,129110259,0
NSEDEFTY,20190306,-,-,-,5442.84,-,0
NIFTY50DIVPOINT,20190306,133.53,133.53,133.53,133.53,-,0
NIFTYDIVOPPS50,20190306,2623.75,2633.35,2619.70,2624.55,336492526,0
NIFTYALPHA50,20190306,11914.90,11932.10,11832.40,11880.20,76211150,0
NIFTY50ARBITRAGE,20190306,-,-,-,1783.27,-,0
NIFTY50FUTINDEX,20190306,-,-,-,3890.05,-,0
NIFTY50FUTTRINDEX,20190306,-,-,-,11084.40,-,0
NIFTYHIGHBETA50,20190306,-,-,-,1637.25,506845292,0
NIFTYLOWVOL50,20190306,-,-,-,9933.64,176798404,0
NIFTY200QUALITY30,20190306,-,-,-,9618.30,-,0
NIFTY50VALUE20,20190306,5397.65,5418.50,5383.85,5411.20,165984222,0
NIFTYGROWSECT15,20190306,6225.05,6236.05,6173.40,6197.85,58668925,0
NIFTY50TR2XLEV,20190306,5866.85,5906.15,5839.75,5896.70,-,0
NIFTY50PR2XLEV,20190306,4613.85,4644.75,4592.55,4637.30,-,0
NIFTY50TR1XINV,20190306,365.70,366.55,364.50,364.75,-,0
NIFTY50PR1XINV,20190306,412.30,413.25,410.90,411.20,-,0
NIFTY-GS-COMPSITE,20190306,1870.50,1871.06,1868.66,1869.59,-,0
NIFTY-GS-4-8YR,20190306,1964.78,1965.45,1963.46,1964.06,-,0
NIFTY-GS-8-13YR,20190306,1831.14,1831.73,1829.15,1828.95,-,0
NIFTY-GS-10YR,20190306,1696.71,1697.22,1694.68,1695.53,-,0
NIFTY-GS-10YR-CLN,20190306,905.32,905.60,904.23,904.69,-,0
NIFTY-GS-11-15YR,20190306,1915.17,1915.17,1913.73,1913.28,-,0
NIFTY-GS-15YRPLUS,20190306,2046.52,2047.16,2046.52,2050.78,-,0
VIX,20190306,15.66,15.74,14.29,15.61,0,0