20MICRONS,20190307,41.4,41.4,39,39.45,20465
21STCENMGM,20190307,18.45,18.8,18.15,18.5,879
3IINFOTECH,20190307,3.75,3.85,3.65,3.65,2861941
3MINDIA,20190307,23270,24199.1,23016.7,23834.5,5869
3PLAND,20190307,11.2,11.2,10.6,10.6,30
5PAISA,20190307,230.15,237,226,227.1,6648
63MOONS,20190307,85.4,85.9,82.65,83.05,190022
8KMILES,20190307,110,111.25,107.5,108.05,131671
A2ZINFRA,20190307,19.2,19.2,18.25,18.25,594008
AARTIDRUGS,20190307,633,640.5,624,634.65,15487
AARTIIND,20190307,1526.8,1545,1472.65,1484.05,111984
AARVEEDEN,20190307,23.5,24.15,23.3,23.6,17965
AAVAS,20190307,1166,1238.9,1165,1226.2,226934
ABAN,20190307,75,77.9,72.55,73.65,4005200
ABB,20190307,1252,1294.9,1244.75,1270.7,174204
ABBOTINDIA,20190307,7360,7400,7261.5,7280.65,2927
ABCAPITAL,20190307,100,102.75,97.8,98.5,3375216
ABFRL,20190307,219,224.8,219,223.7,716755
ACC,20190307,1550,1571.85,1537,1555.05,757839
ACCELYA,20190307,934.95,949.85,933.05,935.7,4317
ACE,20190307,94,101.4,93.3,96.1,1064794
ADANIENT,20190307,139,140.95,135.3,136.9,3496617
ADANIGAS,20190307,113.55,117.7,113.1,115.2,1018859
ADANIGREEN,20190307,36,36.45,34.95,35.6,816819
ADANIPORTS,20190307,338,342.5,335,340.9,3047318
ADANIPOWER,20190307,51,51.6,50.2,50.4,11306396
ADANITRANS,20190307,209,211.45,204.1,204.65,158905
ADFFOODS,20190307,262.45,263,253.55,259.5,30047
ADHUNIK,20190307,1.75,1.75,1.75,1.75,10018
ADHUNIKIND,20190307,56,56,48.3,53.2,14833
ADLABS,20190307,9.5,9.75,9.1,9.1,162226
ADORWELD,20190307,344,356,342.05,345.6,14852
ADROITINFO,20190307,20,20,19.6,19.6,1331
ADSL,20190307,13.95,14.65,13.55,14.2,50413
ADVANIHOTR,20190307,66.95,67.05,66.05,66.3,1478
ADVENZYMES,20190307,157.05,166.5,157,162.9,1762309
AEGISCHEM,20190307,204.65,206.5,200.05,202.4,169607
AGARIND,20190307,171.95,174,169,171.2,1750
AGCNET,20190307,104.3,109,104.2,107.9,11389
AGLSL,20190307,60.4,62.8,60.15,60.95,34750
AGRITECH,20190307,55,55,52.15,52.4,5085
AHLEAST,20190307,244.25,245.9,239,240.05,642
AHLUCONT,20190307,322.1,324.4,312.55,320.05,18215
AHLWEST,20190307,340,340,338,338,25
AIAENG,20190307,1790,1798.9,1771.25,1790.1,100348
AIFL,20190307,17.75,17.75,17.75,17.75,8687
AIONJSW,20190307,31.05,31.05,29.7,30,73998
AJANTPHARM,20190307,992,994.4,967,973.45,322181
AJMERA,20190307,174,180.9,173.1,174.2,241535
AKSHARCHEM,20190307,353.65,353.8,342.25,346.7,2240
AKSHOPTFBR,20190307,21.1,21.4,20.75,20.95,736443
AKZOINDIA,20190307,1760,1771.95,1747.05,1753.45,1433
ALANKIT,20190307,27.9,27.9,27.15,27.75,600567
ALBERTDAVD,20190307,423.55,426.5,415.35,420.55,4572
ALBK,20190307,51.25,56,50.75,54.85,17007492
ALCHEM,20190307,1.85,1.9,1.8,1.85,26894
ALEMBICLTD,20190307,42.5,43.4,42.5,42.75,197636
ALICON,20190307,562.05,590,561.95,572.05,767
ALKALI,20190307,54.45,54.5,48.3,50.3,93855
ALKEM,20190307,1758.95,1758.95,1745,1750.15,31521
ALKYLAMINE,20190307,785.25,797,779.25,791.6,5808
ALLCARGO,20190307,108.5,110,105.4,107.8,198991
ALLSEC,20190307,184.6,189.9,183.35,189.2,6154
ALMONDZ,20190307,23,23,23,23,151
ALOKTEXT,20190307,3.7,3.75,3.65,3.7,834190
ALPA,20190307,24,24.75,23.55,24.25,10635
ALPHAGEO,20190307,447.75,463.7,441,460.1,13424
AMARAJABAT,20190307,754.4,755,740.4,742.6,310457
AMBER,20190307,733.45,748,728.7,743.95,14356
AMBIKCO,20190307,1150,1150,1139.95,1148.1,3409
AMBUJACEM,20190307,221.5,224.9,219.15,221.2,6193867
AMDIND,20190307,22.2,25.5,22.2,24.2,69362
AMJLAND,20190307,21.25,21.25,20.6,20.65,3299
AMRUTANJAN,20190307,302.75,321.9,302.75,312.15,59079
ANANTRAJ,20190307,34,35.75,33.75,34.25,854230
ANDHRABANK,20190307,26.35,27.25,26.05,26.7,1032904
ANDHRACEMT,20190307,6.5,6.6,6.2,6.25,299999
ANDHRSUGAR,20190307,364,374.8,361,366.45,134889
ANGIND,20190307,1.1,1.15,1.05,1.15,24386
ANIKINDS,20190307,17.6,18.2,16.8,17.3,14602
ANKITMETAL,20190307,0.5,0.5,0.4,0.5,58470
ANSALAPI,20190307,11.5,11.6,11.15,11.35,110693
ANSALHSG,20190307,13.1,13.4,12.5,12.8,46612
ANTGRAPHIC,20190307,0.45,0.5,0.45,0.5,29913
ANUP,20190307,546.9,546.9,546.9,546.9,22190
APARINDS,20190307,651.2,667,650.25,655,3317
APCL,20190307,139.3,144.45,135,138.45,3891
APCOTEXIND,20190307,470,473,460,462.4,2793
APEX,20190307,351,368,347.2,352.15,255575
APLAPOLLO,20190307,1390,1416.85,1371.05,1399.7,21413
APLLTD,20190307,542.5,546.4,541.3,544.15,29294
APOLLO,20190307,112,112,106.3,108.6,13528
APOLLOHOSP,20190307,1195.35,1202,1179.3,1186.95,642857
APOLLOTYRE,20190307,219.85,220,216,216.5,1750522
APOLSINHOT,20190307,979.95,1002.6,935,961.9,1395
APTECHT,20190307,179.45,187.4,177.8,179.15,381794
ARCHIDPLY,20190307,45.65,45.65,43.4,43.65,16323
ARCHIES,20190307,25.3,25.3,24.3,24.55,47921
ARCOTECH,20190307,6,6,6,6,18319
ARIES,20190307,82.75,82.75,79.9,81.05,26182
ARIHANT,20190307,32,32,30,30,1862
ARIHANTSUP,20190307,55.05,65.45,55,64.55,140108
ARMANFIN,20190307,385,389.4,365.05,368.45,3590
AROGRANITE,20190307,52,52,49.8,49.9,13509
ARROWGREEN,20190307,77.75,79.2,77,77.65,6426
ARROWTEX,20190307,19.7,19.7,18.4,18.85,12175
ARSHIYA,20190307,31.35,31.35,29.8,30.3,97514
ARSSINFRA,20190307,35.75,36.95,35.4,35.6,19807
ARVIND,20190307,87,90.75,85.45,89.3,9845285
ARVSMART,20190307,128.2,128.9,125,125.6,12011
ASAHIINDIA,20190307,277.05,278.75,268.05,270.25,7400
ASAHISONG,20190307,172,178,172,172.85,3192
ASAL,20190307,56.95,57,53.05,54.35,6579
ASHAPURMIN,20190307,30.5,30.5,29.2,29.3,172631
ASHIANA,20190307,112.95,119,112.05,116.3,55593
ASHIMASYN,20190307,13.55,13.95,13.05,13.7,11756
ASHOKA,20190307,138.4,138.7,133.05,134.45,594780
ASHOKLEY,20190307,90.95,92.1,89.4,90.9,23050857
ASIANHOTNR,20190307,140.5,147,140.5,145,2993
ASIANPAINT,20190307,1398.6,1405.5,1392,1395.45,746742
ASIANTILES,20190307,197.35,211.7,196.3,206.6,467449
ASPINWALL,20190307,175,182.8,170.6,174.15,3999
ASSAMCO,20190307,2.65,2.65,2.45,2.55,695701
ASTEC,20190307,525.85,530,518.3,522.15,5025
ASTERDM,20190307,157.75,158,156,157,13839
ASTRAL,20190307,1174.8,1232.75,1166,1199.5,130082
ASTRAMICRO,20190307,83.35,85.75,83.25,84,262291
ASTRAZEN,20190307,2068.3,2076.6,1956.1,1976.4,11445
ASTRON,20190307,101,104.7,100.9,101.8,213927
ATFL,20190307,578.95,579,570.5,574.15,1648
ATLANTA,20190307,19.15,19.15,18.2,19.15,25977
ATLASCYCLE,20190307,77.9,78.4,72.1,76.3,5892
ATUL,20190307,3419.95,3440,3370,3378.15,3061
ATULAUTO,20190307,348,349,338.1,340.55,12028
AUBANK,20190307,594.6,594.9,575.3,580.65,300944
AURIONPRO,20190307,121.55,121.55,116.25,117.7,30852
AUROPHARMA,20190307,735,740.8,720.1,725.2,1309875
AUSOMENT,20190307,37.8,37.8,37,37.05,5877
AUTOAXLES,20190307,1291.85,1299.05,1251.1,1257.35,8282
AUTOIND,20190307,59,59.7,56,56.65,9494
AUTOLITIND,20190307,39.8,41.95,37.3,38,30936
AVADHSUGAR,20190307,521.05,530.55,491,495.55,189939
AVANTIFEED,20190307,388,416.9,384,405.85,1980451
AVTNPL,20190307,26.85,26.9,26.3,26.35,17010
AXISBANK,20190307,720.75,739.45,720.75,733.75,11263734
AXISCADES,20190307,69,75,66.3,73.8,182969
AXISGOLD,20190307,2832,2832,2803.15,2816,55
AXISNIFTY,20190307,1131.81,1132.86,1123.34,1132.86,9
AYMSYNTEX,20190307,37.85,38.75,37,37.7,4376
BAFNAPHARM,20190307,11.7,12.2,10.7,11.4,44523
BAGFILMS,20190307,5.3,5.3,5.1,5.15,114170
BAJAJ-AUTO,20190307,2927,2927,2900,2919.9,392086
BAJAJCON,20190307,354.95,355.5,348.5,349.45,29011
BAJAJELEC,20190307,474,483.5,471.5,481.4,224725
BAJAJFINSV,20190307,6580.1,6668.6,6565,6598.5,199032
BAJAJHIND,20190307,9.2,9.4,8.95,9.1,4398589
BAJAJHLDNG,20190307,3220,3298,3220,3274.35,63115
BAJFINANCE,20190307,2774.95,2782.3,2725,2734.8,859851
BALAJITELE,20190307,85.15,90.9,85.1,87.55,167405
BALAMINES,20190307,432.1,434,428.05,431.15,13286
BALKRISHNA,20190307,39.7,41.1,39.1,40.65,2661
BALKRISIND,20190307,913,927.3,903.9,920.8,421994
BALLARPUR,20190307,4.05,4.05,3.7,3.7,1537741
BALMLAWRIE,20190307,193.9,194,186.05,187.15,36378
BALPHARMA,20190307,74.2,74.35,72.95,73.85,13143
BALRAMCHIN,20190307,142.4,143.85,132.1,136.4,4197811
BANARBEADS,20190307,43.6,44.85,41.15,43,5386
BANARISUG,20190307,1625.05,1633.05,1580,1593.25,990
BANCOINDIA,20190307,167.4,167.4,161,162.5,26570
BANDHANBNK,20190307,506,507,494.2,496.65,564316
BANG,20190307,37.45,38.8,36.35,37.75,35694
BANKBARODA,20190307,112,116.9,111.15,115.2,25364521
BANKBEES,20190307,2805,2824.5,2800,2820.52,3426
BANKINDIA,20190307,90,92.3,88.45,90.7,11420223
BANSWRAS,20190307,71.1,74.8,69.3,72.95,8666
BARTRONICS,20190307,6.85,7.2,6.8,6.9,27413
BASF,20190307,1425.5,1463,1390.1,1425.7,8082
BASML,20190307,190.75,198,190,198,1110
BATAINDIA,20190307,1345,1358,1338.55,1349.45,1130700
BAYERCROP,20190307,4329.8,4329.8,4275,4296.1,15566
BBL,20190307,1124.6,1129.1,1105.2,1121.75,4186
BBTC,20190307,1287.7,1288.95,1263.5,1275.05,68296
BCG,20190307,3.1,3.25,3.1,3.15,423172
BDL,20190307,287.65,288,277.05,279.5,32988
BEARDSELL,20190307,16,16.05,15.3,15.95,14860
BEDMUTHA,20190307,18.25,18.25,16.4,17.6,2367
BEL,20190307,92.75,92.75,88.9,89.35,11339245
BEML,20190307,910.65,911,876.2,888.45,2295409
BEPL,20190307,76.9,81.25,75.7,77.65,955472
BERGEPAINT,20190307,304,305.95,298.9,300.25,503691
BFINVEST,20190307,250,260.95,248,254.95,151559
BFUTILITIE,20190307,192.3,197,189,191.65,716556
BGLOBAL,20190307,2.45,2.5,2.4,2.4,16544
BGRENERGY,20190307,61.4,64.75,61.1,62.55,254475
BHAGERIA,20190307,262.85,278.7,261,274.8,33225
BHAGYANGR,20190307,31.15,31.15,30.4,30.55,3000
BHAGYAPROP,20190307,30.35,30.35,29.5,30,13509
BHANDARI,20190307,2.1,2.15,2.05,2.05,125065
BHARATFIN,20190307,964.05,971.7,957.4,962.1,239654
BHARATFORG,20190307,515.1,525,512.3,516.35,1324032
BHARATGEAR,20190307,168.4,170.95,165,167.9,13272
BHARATRAS,20190307,4206,4318,4206,4275.55,1396
BHARATWIRE,20190307,63.05,64,60.5,62.75,31170
BHARTIARTL,20190307,310,312.2,307,307.65,5828055
BHEL,20190307,69.2,69.25,67.75,68.1,4192540
BIGBLOC,20190307,34.85,34.85,34.85,34.85,3471
BIL,20190307,203,204.5,200.75,201.75,4880
BILENERGY,20190307,1.85,1.85,1.8,1.85,360342
BINANIIND,20190307,47.35,47.8,45.2,46.15,20579
BINDALAGRO,20190307,17.45,17.45,16.65,17.1,21803
BIOCON,20190307,607.05,621.35,607.05,611.55,4866730
BIOFILCHEM,20190307,6.75,6.75,6.7,6.7,640
BIRLACABLE,20190307,171,174.5,170.2,170.5,62116
BIRLACORPN,20190307,549.85,559,540,546.2,82180
BIRLAMONEY,20190307,48.1,48.7,47.05,47.45,21604
BKMINDST,20190307,3.9,3.9,3.9,3.9,8132
BLBLIMITED,20190307,5.2,5.45,5.05,5.25,4910
BLISSGVS,20190307,177,178.7,172.25,173.9,574878
BLKASHYAP,20190307,21.35,21.35,19.55,19.7,1625988
BLS,20190307,109.65,113,106,111.65,149433
BLUEBLENDS,20190307,3.85,3.85,3.6,3.85,7522
BLUECOAST,20190307,47.45,49.8,45.5,49.8,300
BLUEDART,20190307,3260,3260,3200,3234.25,4660
BLUESTARCO,20190307,659.9,665,652.95,662.05,38260
BODALCHEM,20190307,112,116,111.25,113.8,179771
BOMDYEING,20190307,122.9,123.75,117.95,118.45,876283
BOROSIL,20190307,232,235,225.5,227.25,51366
BOSCHLTD,20190307,18875.25,18937.95,18405,18486.2,22652
BPCL,20190307,373.55,376.95,369,370.7,5694924
BPL,20190307,29,29,28.25,28.45,66392
BRFL,20190307,8.9,9.4,8.6,8.75,116911
BRIGADE,20190307,208.25,222,206,220,439670
BRITANNIA,20190307,3045,3069,3028.7,3043.85,254411
BRNL,20190307,98,102.5,96.7,99.85,28078
BROOKS,20190307,58.6,59.1,55.4,55.9,40880
BSE,20190307,619.3,619.3,606.3,613.25,111031
BSELINFRA,20190307,2.25,2.3,2.1,2.15,39783
BSL,20190307,44.4,46.75,43.1,45.45,12366
BSLGOLDETF,20190307,2998.4,2999,2938.25,2981.05,29
BSLNIFTY,20190307,114.98,115,114.98,114.99,64
BSOFT,20190307,116,117.45,107.75,108.25,1891246
BURNPUR,20190307,3.65,3.65,3.5,3.65,187374
BUTTERFLY,20190307,196.9,201.4,188.1,198.3,116211
BVCL,20190307,16.85,16.85,16.05,16.05,601
BYKE,20190307,27.5,27.6,26.55,26.9,222883
CADILAHC,20190307,330.95,333.65,324,326.6,1173766
CALSOFT,20190307,18.75,18.75,17.8,18.3,8717
CAMLINFINE,20190307,49.9,55.45,48.4,53,558577
CANBK,20190307,252.9,258.95,249,257.35,5448863
CANFINHOME,20190307,291,296,285,291.55,1533516
CANTABIL,20190307,245,261,237,255.5,75629
CAPACITE,20190307,238.95,243.7,228.7,230.2,41203
CAPLIPOINT,20190307,402,422.05,398,412.2,64806
CAPTRUST,20190307,193.8,194.95,190.8,190.8,157
CARBORUNIV,20190307,380,384.9,380,382,61882
CAREERP,20190307,75.9,76.8,73.1,74.25,10600
CARERATING,20190307,999,1004.7,990.15,999.9,24177
CASTEXTECH,20190307,1.1,1.1,1,1,453959
CASTROLIND,20190307,166,166,161.15,161.85,1097875
CCHHL,20190307,7.75,7.75,7.05,7.25,86663
CCL,20190307,290.9,298,288.85,292.5,247777
CDSL,20190307,241,241.9,232.4,233.45,179694
CEATLTD,20190307,1130,1135,1113.1,1122.75,269751
CEBBCO,20190307,21.3,22.1,20.55,22.1,26395
CELEBRITY,20190307,9.9,9.95,9.2,9.35,12324
CELESTIAL,20190307,6.65,6.65,6.05,6.35,106186
CENTENKA,20190307,255.05,259,252.7,253.35,19237
CENTEXT,20190307,6.5,6.5,6.2,6.4,101425
CENTRALBK,20190307,32.4,32.45,31.4,31.85,442969
CENTRUM,20190307,35.45,36,34.75,35.25,82529
CENTUM,20190307,400,434,400,422.4,38673
CENTURYPLY,20190307,188.95,188.95,184.1,187.5,106625
CENTURYTEX,20190307,850,868.9,832.6,853.95,1183046
CERA,20190307,2500,2588,2500,2570.1,4075
CEREBRAINT,20190307,27,27.15,25.3,25.75,330718
CESC,20190307,712.1,717.1,693.9,696,412253
CESCVENT,20190307,502,515,493.4,505.8,77562
CGCL,20190307,130.25,141,130.05,139.75,781015
CGPOWER,20190307,38.15,38.2,36.2,36.5,11759906
CHALET,20190307,283.05,285,280.85,283.15,2031175
CHAMBLFERT,20190307,164,165.9,163.25,165,101146
CHEMFAB,20190307,152,154.7,145.15,146.7,2073
CHENNPETRO,20190307,256.95,261.2,255.1,257.25,387999
CHOLAFIN,20190307,1310,1322,1291.4,1297.2,168114
CHROMATIC,20190307,1,1.05,1,1,30308
CIGNITITEC,20190307,334.5,334.5,328,329.2,23309
CIMMCO,20190307,37.05,37.1,35.8,36.35,35358
CINELINE,20190307,47.25,49.3,47.05,48.1,6507
CINEVISTA,20190307,6.25,6.8,6.25,6.65,8561
CIPLA,20190307,547.65,550,539.65,541.35,1144534
CLEDUCATE,20190307,122.15,125,119.9,123.05,10588
CLNINDIA,20190307,372,372,364,366.65,6396
CMICABLES,20190307,147.3,147.3,141.15,142.2,29784
CNOVAPETRO,20190307,19.2,19.2,17.25,18.3,3235
COALINDIA,20190307,243,243,233.35,235,7181084
COCHINSHIP,20190307,387.5,387.5,376.15,377.7,49676
COFFEEDAY,20190307,283.5,293.9,283,290.3,425640
COLPAL,20190307,1281.3,1298,1262,1268.5,541393
COMPINFO,20190307,18.95,19.25,18.3,18.7,66523
COMPUSOFT,20190307,10.05,10.15,9.75,9.95,13525
CONCOR,20190307,488.4,490.85,481.1,485.6,562801
CONSOFINVT,20190307,41.5,41.55,40.3,41.05,831
CONTROLPR,20190307,271.6,280.95,268.95,277.1,3382
CORALFINAC,20190307,22.65,22.65,20.3,20.5,75622
CORDSCABLE,20190307,64.5,65.5,63.5,63.85,14106
COROMANDEL,20190307,461.9,478.9,460,471.75,259721
CORPBANK,20190307,29.7,30.75,29.7,29.9,520184
COSMOFILMS,20190307,202.05,202.95,196.4,197.25,21703
COUNCODOS,20190307,2.8,2.8,2.6,2.7,88206
COX&KINGS,20190307,165.9,169.7,160.3,167.85,44298
CPSEETF,20190307,25.95,26.05,25.26,25.35,3501062
CREDITACC,20190307,474,480,460.85,474.15,107099
CREST,20190307,138.05,141,135.7,138.55,2395
CRISIL,20190307,1510.1,1526.05,1490.45,1499.35,13567
CRMFGETF,20190307,3070,3070,3070,3070,1
CROMPTON,20190307,220.8,221,217,218.8,273279
CTE,20190307,49.75,49.75,45.2,46.75,12358
CUB,20190307,190,190.5,186,187.05,230510
CUBEXTUB,20190307,16.55,17.65,15.15,16.55,35379
CUMMINSIND,20190307,736,744.95,724.8,742.15,487109
CUPID,20190307,135.65,137,129.1,129.8,21630
CYBERMEDIA,20190307,5.8,6.05,5.6,6,2615
CYBERTECH,20190307,40.95,42,40.95,41.95,6050
CYIENT,20190307,668,672,667,668,317233
DAAWAT,20190307,38,39.3,36.3,37.2,6998002
DABUR,20190307,438.75,441.8,432.1,433.1,1361590
DALBHARAT,20190307,1179.05,1186,1105,1138.2,555854
DALMIASUG,20190307,134.7,135.5,123.1,124.15,729718
DAMODARIND,20190307,42.5,42.9,40.2,41.1,6956
DATAMATICS,20190307,104.85,104.85,100.5,101.65,58068
DBCORP,20190307,191.75,195.65,190.05,193.15,53075
DBL,20190307,592.95,597.7,566.1,572.9,1656338
DBREALTY,20190307,21.8,21.8,21.1,21.15,119347
DCAL,20190307,208,211.3,202.55,204.7,126591
DCBBANK,20190307,197.7,200.45,194.95,196.05,2226796
DCM,20190307,68.5,69.75,67,68.55,5596
DCMSHRIRAM,20190307,477,482.7,451.4,457.5,172580
DCW,20190307,17.6,17.65,16.9,17.05,190389
DECCANCE,20190307,420.45,420.65,403.8,416.5,5128
DEEPAKFERT,20190307,140.05,140.75,134.6,135.65,201672
DEEPAKNTR,20190307,252.15,260.1,252.15,257.45,434907
DEEPIND,20190307,128.7,128.75,122.45,123.35,60687
DELTACORP,20190307,256.55,260.65,252.35,259.2,1341994
DELTAMAGNT,20190307,79,82,78,78,757
DEN,20190307,74.5,74.5,71,71.55,39445
DENABANK,20190307,12.4,12.85,12.2,12.65,2720634
DENORA,20190307,298.55,301.05,290,298.9,4684
DFMFOODS,20190307,217.9,220.25,213.35,218.55,11947
DHAMPURSUG,20190307,245.3,246.3,231.2,232.5,1090313
DHANBANK,20190307,19.05,19.5,18.4,18.75,1208038
DHANUKA,20190307,441.9,449.8,432.1,438.75,22676
DHARSUGAR,20190307,13.6,13.6,12.6,12.9,23933
DHFL,20190307,150.7,152,138.2,141.6,30408622
DHUNINV,20190307,260,269.8,257.95,263.25,995
DIAMONDYD,20190307,910,910,898.9,903.75,4022
DICIND,20190307,364.95,379,360,360.15,792
DIGJAMLTD,20190307,4.6,4.6,4.25,4.35,132235
DISHTV,20190307,41.3,41.3,38.25,38.85,12177891
DIVISLAB,20190307,1707,1714.45,1642,1650.9,800855
DIXON,20190307,2345,2399.9,2325,2387.95,9222
DLF,20190307,176.95,179.05,173.6,175.95,4201421
DLINKINDIA,20190307,83.25,85.1,81.1,83.45,106457
DMART,20190307,1471.05,1499,1451.6,1457.45,539891
DNAMEDIA,20190307,2.2,2.3,2.1,2.1,144707
DOLLAR,20190307,295.05,304,287.7,293.65,14408
DOLPHINOFF,20190307,53.5,53.85,49.55,50.35,692980
DONEAR,20190307,39.55,41,38,39.75,84394
DPSCLTD,20190307,12.95,12.95,12.55,12.7,13850
DQE,20190307,6.35,6.8,6.35,6.75,9776
DREDGECORP,20190307,443.95,444.3,426.5,429.75,522792
DRREDDY,20190307,2690,2725.9,2668.9,2680.75,916759
DSSL,20190307,29.75,30.75,29.5,29.95,4543
DTIL,20190307,230.55,238.35,230.05,236,188
DUCON,20190307,11,11.25,10.8,11,65636
DVL,20190307,96.05,98.85,95.15,96.75,8297
DWARKESH,20190307,32.75,32.9,30.15,30.35,2211845
DYNAMATECH,20190307,1486.05,1493,1461.6,1478.9,1443
DYNPRO,20190307,119.5,128.4,113.75,123.3,144512
EASTSILK,20190307,1.6,1.7,1.6,1.7,4791
EASUNREYRL,20190307,6.45,6.5,6.35,6.4,13186
EBANK,20190307,2525.38,2924.82,2525.38,2737.13,45
ECEIND,20190307,230,240.95,221.05,225.8,1066
ECLERX,20190307,1041.15,1050,1026.75,1034.6,9850
EDELWEISS,20190307,164.35,165.8,159.05,164.75,3524574
EDL,20190307,7.95,8.2,7.65,7.8,7012
EICHERMOT,20190307,21549,21700,21411.25,21521.5,83115
EIDPARRY,20190307,205,213.5,202.1,207.15,533772
EIHAHOTELS,20190307,362.15,399,362.1,384.95,57977
EIHOTEL,20190307,189.9,192.5,187.7,190.5,442084
EIMCOELECO,20190307,390,390,370.5,375.85,322
EKC,20190307,29.6,30.6,28.6,28.95,197467
ELAND,20190307,5.7,6,5.65,5.65,18931
ELECON,20190307,66.5,68.4,65.1,67.05,157629
ELECTCAST,20190307,21.05,21.5,20.5,21.25,281328
ELECTHERM,20190307,176,187.95,173.75,176.45,28781
ELGIEQUIP,20190307,264.85,266,259.5,260.8,8071
ELGIRUBCO,20190307,25.95,25.95,23.9,24.4,6212
EMAMILTD,20190307,400,402.6,390.25,391.6,205340
EMAMIREAL,20190307,131,134.75,126.6,129.35,57046
EMCO,20190307,4.2,4.2,4.15,4.2,101181
EMKAY,20190307,89.95,97.9,86.3,95.75,78566
EMMBI,20190307,127.6,127.6,122.1,123.7,8286
ENDURANCE,20190307,1159.85,1209,1151.15,1180.2,3400696
ENERGYDEV,20190307,9.1,9.15,8.85,8.9,95029
ENGINERSIN,20190307,114.3,114.65,111.7,112.45,1978154
ENIL,20190307,539.95,548,528.35,533.8,15817
EON,20190307,41.85,42.3,41,41.4,14986
EQ30,20190307,285,297.97,272.56,272.56,116
EQUITAS,20190307,128,130.2,125.4,127.25,2470129
ERIS,20190307,612.25,627.8,596.35,616.85,22412
EROSMEDIA,20190307,86.3,89,84.75,86.5,1067086
ESABINDIA,20190307,885.4,900.95,856.5,870,1382
ESCORTS,20190307,739,745,726.35,735.3,1738751
ESSARSHPNG,20190307,11.7,11.7,10.65,11.25,16215
ESSDEE,20190307,14.4,14.9,13.75,14.9,46352
ESSELPACK,20190307,113.55,114.5,113.25,113.3,30468
ESTER,20190307,35.8,38.3,35.3,36.95,105691
EUROCERA,20190307,1.3,1.3,1.3,1.3,1100
EUROMULTI,20190307,0.75,0.75,0.65,0.65,3005
EVEREADY,20190307,214.25,218.7,208.25,211.7,1331881
EVERESTIND,20190307,475.6,485,464.1,466.85,37778
EXCEL,20190307,1.75,1.8,1.7,1.8,181661
EXCELCROP,20190307,3678.7,3745,3653.7,3690.75,13702
EXCELINDUS,20190307,1196.45,1220.9,1192.25,1209.4,15501
EXIDEIND,20190307,225,227.5,223.1,223.75,1705689
FACT,20190307,37.7,38.2,36.3,36.45,67553
FAIRCHEM,20190307,439.95,440,425.2,426.9,2328
FCL,20190307,39.5,39.6,38.8,38.95,108824
FCONSUMER,20190307,49.7,50.45,48.6,50.1,3573806
FCSSOFT,20190307,0.2,0.25,0.2,0.25,276491
FDC,20190307,176.85,176.85,173,175.4,14003
FEDERALBNK,20190307,87.5,89.15,86.55,87.95,9610511
FEL,20190307,36.7,37.3,36.15,36.75,380254
FELDVR,20190307,35.05,35.65,34.3,35.05,3742
FIEMIND,20190307,472.65,518.8,471.35,492.9,55781
FILATEX,20190307,46.2,47.2,45.75,46.05,190623
FINCABLES,20190307,430.65,434,422.95,432.95,145939
FINEORG,20190307,1168,1207,1167.15,1201.4,5285
FINPIPE,20190307,539.9,541,525.65,532.7,13928
FLEXITUFF,20190307,49.5,49.5,46,46.95,2156
FLFL,20190307,425,433.75,425,429.8,35946
FMGOETZE,20190307,492.15,504.8,489.95,503.4,7693
FMNL,20190307,48.95,48.95,47,48,161435
FORTIS,20190307,133.9,135.8,133.65,135.1,636165
FOSECOIND,20190307,1422.55,1424.4,1396.1,1404.9,585
FRETAIL,20190307,442,459,442,449.75,1140939
FSC,20190307,617,629,617,622.35,1005
FSL,20190307,47.45,48.5,46.3,47.15,2265368
GABRIEL,20190307,154.5,154.6,151.4,154.3,51067
GAEL,20190307,224,229.05,220,221.35,37897
GAIL,20190307,344.55,350.35,343.05,344.15,2724235
GAL,20190307,5.65,5.65,5.4,5.6,137995
GALAXYSURF,20190307,1074.95,1095.9,1043.8,1085.6,3560
GALLANTT,20190307,48.35,49.45,48.3,48.95,19828
GALLISPAT,20190307,32.55,33.7,32.15,32.5,7397
GAMMNINFRA,20190307,0.75,0.75,0.7,0.75,3908059
GANDHITUBE,20190307,364.55,370,355.45,366.3,4473
GANECOS,20190307,250,250,242.5,245.9,3869
GANESHHOUC,20190307,64,71,64,68.6,108000
GANGESSECU,20190307,49.45,49.5,47.75,49.25,3943
GARDENSILK,20190307,20.95,23.95,20.5,22.8,371606
GARFIBRES,20190307,1106,1120.2,1082.95,1105.95,10112
GATI,20190307,80.95,85.45,79.2,83.95,1806878
GAYAHWS,20190307,1,1,0.9,0.9,165301
GAYAPROJ,20190307,171,171.25,166.7,168.7,12009
GDL,20190307,126,126.4,122.8,123.85,57806
GEECEE,20190307,124.05,131.6,123.35,128.15,12831
GENESYS,20190307,120.05,123,118.2,119.2,20882
GENUSPAPER,20190307,7.5,7.65,7.3,7.35,86262
GENUSPOWER,20190307,33.2,34.8,33,33.5,1183764
GEOJITFSL,20190307,38.4,39,38.15,38.7,168605
GEPIL,20190307,812,833,812,828.55,6326
GESHIP,20190307,287.05,291,285,286,29399
GET&D,20190307,299,299,292.25,295.25,30433
GHCL,20190307,237.05,243.7,234.05,242.05,172238
GICHSGFIN,20190307,253.75,254.3,248.15,249.65,47327
GICRE,20190307,250.4,254.3,246,248.15,63837
GILLANDERS,20190307,51.5,52.4,50.25,52.4,993
GILLETTE,20190307,6587,6587,6391.1,6451.9,12252
GINNIFILA,20190307,14.8,14.95,14.4,14.8,34134
GIPCL,20190307,75.6,75.6,74.35,74.75,176557
GKWLIMITED,20190307,889,905,889,899.7,715
GLAXO,20190307,1300,1321,1290.05,1299.55,23016
GLENMARK,20190307,600.9,621.35,600.9,611.4,962522
GLOBALVECT,20190307,63.45,65,61.5,62.65,7365
GLOBOFFS,20190307,13.4,13.4,12.8,12.95,38261
GLOBUSSPR,20190307,143,143.9,139.35,140.4,59891
GMBREW,20190307,610,618,603.2,605.2,22526
GMDCLTD,20190307,85.6,86.55,83.65,85.3,80315
GMMPFAUDLR,20190307,1152,1189.9,1152,1182.45,3540
GMRINFRA,20190307,16.9,17.6,16.65,16.9,36968707
GNA,20190307,326.75,326.75,318.55,319.9,19079
GNFC,20190307,286.5,287.9,279.4,282.65,358611
GOACARBON,20190307,463.95,483.6,456.5,467.65,170901
GOCLCORP,20190307,286.1,295,280.3,292.6,3906
GODFRYPHLP,20190307,933.5,942.95,916.3,927.8,151891
GODREJAGRO,20190307,516.25,525.45,513.75,521.55,150721
GODREJCP,20190307,706.4,716,703.95,708.3,1662566
GODREJIND,20190307,514.9,517.6,508.05,510.65,460714
GODREJPROP,20190307,702,705.55,692.1,695.6,80205
GOKEX,20190307,79.5,85.35,77.5,84.75,446820
GOKUL,20190307,10.1,10.25,9.45,9.45,29695
GOKULAGRO,20190307,13.2,13.2,12.15,13,12211
GOLDBEES,20190307,2841,2844.9,2826.2,2832.45,12264
GOLDENTOBC,20190307,40.7,40.7,36.9,39.4,662
GOLDIAM,20190307,88.05,89,85.3,86.05,10369
GOLDSHARE,20190307,2882.05,2900,2869,2896.25,440
GOLDTECH,20190307,13.9,14.25,13.25,13.95,8251
GOODLUCK,20190307,66.5,67.3,65.45,66.5,21288
GPIL,20190307,278.75,293,272.4,284.4,120769
GPPL,20190307,89.1,90.75,88.4,89.1,765661
GPTINFRA,20190307,52.25,53.95,52.1,53.65,1632
GRANULES,20190307,105.35,106.9,103.15,104.2,570443
GRAPHITE,20190307,453.4,474.9,445.25,464.1,3057748
GRASIM,20190307,821,824.35,808.5,810.2,1121059
GRAVITA,20190307,73.45,75.25,72,74.25,60645
GREAVESCOT,20190307,131,134.45,128.8,133.05,586381
GREENLAM,20190307,776,817.7,767.9,812.8,2455
GREENPLY,20190307,145.6,148.05,141.05,145.2,75740
GREENPOWER,20190307,4.2,4.3,4.2,4.3,92738
GRINDWELL,20190307,564.95,576.7,557.3,573.05,32343
GROBTEA,20190307,490,495.05,475.1,482.6,111
GRPLTD,20190307,1074.95,1075,1030,1051,95
GRSE,20190307,95.2,96.1,93,94.2,57434
GRUH,20190307,267,267,254.3,256.35,1058083
GSCLCEMENT,20190307,23.5,23.55,22.9,23.2,28799
GSFC,20190307,98.5,99.75,97.25,98.5,820619
GSKCONS,20190307,7072.1,7162.85,7066,7076.75,14128
GSPL,20190307,173.45,173.55,170,170.85,167935
GSS,20190307,132.4,132.4,126,127.35,315490
GTL,20190307,5.5,5.5,5.25,5.4,71325
GTLINFRA,20190307,1,1,1,1,3988595
GTNIND,20190307,9.8,10.2,9.2,9.65,3784
GTNTEX,20190307,9.8,10.3,9.4,9.45,2636
GTPL,20190307,79.95,80.95,79.1,79.1,2085
GUFICBIO,20190307,82.6,84.2,80.1,80.45,48602
GUJALKALI,20190307,510.2,524.8,509.35,516.4,41744
GUJAPOLLO,20190307,154.05,158.8,153.1,155.1,2477
GUJFLUORO,20190307,975,1002,975,993.05,139162
GUJGASLTD,20190307,128,132,126,128.15,5250605
GULFOILLUB,20190307,872,877.05,860,873.05,22439
GULFPETRO,20190307,59.55,59.55,58,58.3,17130
GULPOLY,20190307,56.95,57.8,53.8,55.7,8527
GVKPIL,20190307,7.95,8.55,7.6,7.95,5231769
HAL,20190307,697.8,697.8,675,678.7,11769
HARITASEAT,20190307,464.7,469.8,456.95,461.1,7807
HARRMALAYA,20190307,74.2,76.9,73.4,73.7,26343
HATHWAY,20190307,26.6,27,26.4,26.9,120749
HATSUN,20190307,676.95,678,670.3,676.7,5736
HAVELLS,20190307,714,728,711.15,718.45,1070777
HAVISHA,20190307,1.15,1.15,1.15,1.15,1100
HBLPOWER,20190307,27.5,28.4,27.45,27.75,494000
HBSL,20190307,7.6,8,7.6,7.6,473
HCC,20190307,13.25,14.8,13.2,13.7,20015103
HCG,20190307,209.05,212,206.95,209.85,15258
HCL-INSYS,20190307,22.5,22.9,21.45,21.6,598194
HCLTECH,20190307,1047.6,1050.5,1032,1034.55,1036807
HDFC,20190307,1892,1892,1865.2,1880.2,2171462
HDFCAMC,20190307,1506,1518.9,1488,1495.95,190406
HDFCBANK,20190307,2109.6,2130,2095,2126.5,2551213
HDFCLIFE,20190307,390.6,394,384.3,391.1,912620
HDFCMFGETF,20190307,2936.95,2936.95,2905,2913.3,581
HDFCNIFETF,20190307,1146,1151.45,1144.86,1150.86,175
HDFCSENETF,20190307,3816,3842.17,3816,3842.17,3
HDIL,20190307,25,25.3,24.45,24.55,2720499
HEG,20190307,2194,2272.85,2175,2230.9,454144
HEIDELBERG,20190307,173.45,177.95,169.75,176,384759
HERCULES,20190307,116,118.8,112.6,113.7,29335
HERITGFOOD,20190307,484.9,503.4,482.2,493.65,54719
HEROMOTOCO,20190307,2770,2779,2721,2730.1,394045
HESTERBIO,20190307,1385,1445,1385,1437.75,4892
HEXATRADEX,20190307,22,23.15,21.8,23.1,1882
HEXAWARE,20190307,355.35,360.3,349.2,351.2,1066729
HFCL,20190307,24.1,24.6,23.45,23.6,4909199
HGINFRA,20190307,266.05,285,257.4,271.5,205702
HGS,20190307,637.2,640.05,630,635.15,2227
HIGHGROUND,20190307,7.25,7.25,6.9,7.1,17432
HIKAL,20190307,166.5,168.3,163.55,166.75,279718
HIL,20190307,1960,2052,1959.95,2014.3,21235
HILTON,20190307,20.3,24.35,20.3,24.25,208537
HIMATSEIDE,20190307,177.05,181.75,175.05,178.7,179812
HINDALCO,20190307,203.75,203.75,199.9,200.6,5533457
HINDCOMPOS,20190307,231.8,238.95,231.8,235.95,523
HINDCOPPER,20190307,51.6,51.65,49.8,50.05,707554
HINDMOTORS,20190307,6.95,6.95,6.8,6.85,59363
HINDNATGLS,20190307,85.95,87,83.75,84.15,5664
HINDOILEXP,20190307,128.75,129.5,124.55,126.05,392591
HINDPETRO,20190307,248.1,253.7,246.5,249,9346838
HINDUJAVEN,20190307,335.85,336.05,320.25,321.05,16263
HINDUNILVR,20190307,1706.35,1720,1699.8,1705.4,1566441
HINDZINC,20190307,268.15,271.2,266.5,269.85,540718
HIRECT,20190307,115,118,114,116.5,4785
HISARMETAL,20190307,41.75,43.1,41.75,42.45,4341
HITECH,20190307,174.8,174.8,168,170,7167
HITECHCORP,20190307,109,109,108.75,108.75,71
HITECHGEAR,20190307,312.65,334,311,321.2,9733
HMVL,20190307,115,115.8,110.05,112.3,19003
HNGSNGBEES,20190307,3277,3277,3277,3277,1
HONAUT,20190307,22196.45,22196.65,21193.9,21975.25,1013
HONDAPOWER,20190307,1116.55,1119.8,1091.9,1098.2,1101
HOTELEELA,20190307,13.4,13.4,12.1,12.6,3342909
HOTELRUGBY,20190307,1.65,1.65,1.65,1.65,161
HOVS,20190307,145,146,140.5,141.15,10671
HPL,20190307,57.25,60.25,57.25,57.65,108142
HSCL,20190307,123.8,123.8,119.1,119.95,385152
HSIL,20190307,242,246.75,237.05,241.15,85574
HTMEDIA,20190307,45.1,46.2,41.9,42.35,149083
HUBTOWN,20190307,37.75,38,36.35,36.5,47426
HUDCO,20190307,46.65,46.9,45.25,45.4,1472341
IBREALEST,20190307,77.7,78,75.85,76.55,2469778
IBULHSGFIN,20190307,725,727.3,704.2,719.05,8561355
IBULISL,20190307,330.8,330.8,301.2,316.85,144487
IBVENTURES,20190307,291,293.4,285,286.6,447440
ICICI500,20190307,148.1,149.97,144.73,146.45,193
ICICIB22,20190307,35.11,36.17,35.11,36.01,3466731
ICICIBANK,20190307,371.5,374,368.5,370.8,15355303
ICICIGI,20190307,977,979,946,951.65,330109
ICICIGOLD,20190307,31.4,31.4,28.75,29.15,33014
ICICILIQ,20190307,1000,1000,999.99,1000,6691
ICICILOVOL,20190307,87,87.91,87,87.67,491
ICICIMCAP,20190307,65.6,65.64,65.05,65.32,4218
ICICINF100,20190307,119,119.91,119,119.15,689
ICICINIFTY,20190307,115,115.7,115,115.28,40707
ICICINV20,20190307,55.7,55.75,55.35,55.37,3696
ICICINXT50,20190307,27.9,27.99,27.56,27.56,10869
ICICIPRULI,20190307,340.95,340.95,327.7,330.2,3415324
ICICISENSX,20190307,387.54,388.94,386.6,388.13,27
ICIL,20190307,38.95,41,38,40.5,1931784
ICRA,20190307,2857,2865,2848,2852.65,7383
IDBI,20190307,46,46.1,43.75,44.05,19083532
IDBIGOLD,20190307,2940.05,3000,2932.05,3000,1406
IDEA,20190307,31.6,33.1,31.3,32,65578537
IDFC,20190307,40.4,41.3,39.8,40,6867056
IDFCFIRSTB,20190307,49.9,51.1,48.6,48.95,45974354
IDFNIFTYET,20190307,114.74,114.74,114.74,114.74,1
IEX,20190307,160.1,161.35,157.8,160.7,82619
IFBAGRO,20190307,487,499,482.2,493.9,3222
IFBIND,20190307,929.9,945,877.3,883.35,14985
IFCI,20190307,14.1,14.1,13.7,13.8,2907442
IFGLEXPOR,20190307,225.1,229,220,227.7,3297
IGARASHI,20190307,413.8,413.8,396,398.9,24656
IGL,20190307,292.4,293.95,287.65,289.3,1403724
IGPL,20190307,307.95,312,301,309.65,30881
IIFL,20190307,362,368.7,358.45,362.6,612416
IITL,20190307,68.65,69,68.5,68.5,55
IL&FSENGG,20190307,9.45,9.5,9.1,9.3,26725
IL&FSTRANS,20190307,6.75,6.75,6.55,6.7,257387
IMFA,20190307,267.7,271.5,261.3,268.65,24461
IMPAL,20190307,901.6,920,892,911.95,3550
IMPEXFERRO,20190307,0.35,0.35,0.35,0.35,6200
INDBANK,20190307,10,10.35,9.9,10,69673
INDHOTEL,20190307,140.6,143.2,138.35,142.2,2607465
INDIACEM,20190307,97.4,98.7,95.4,96.5,6520963
INDIAGLYCO,20190307,308.95,315.9,306.1,309.6,823404
INDIANB,20190307,253.9,253.9,247.7,249.8,2515167
INDIANCARD,20190307,100,102.9,100,102.9,291
INDIANHUME,20190307,300,307,298,298.9,47206
INDIGO,20190307,1234,1234,1210,1221.15,657385
INDLMETER,20190307,46.7,48,45,45.55,4302
INDNIPPON,20190307,448.2,456.5,448,452.25,12950
INDOCO,20190307,186.2,191,183.5,185.8,24654
INDORAMA,20190307,34.6,34.6,34.5,34.5,5313
INDOSOLAR,20190307,2.05,2.1,2,2.1,159501
INDOSTAR,20190307,346.5,362.5,346.3,355.2,44487
INDOTECH,20190307,119.9,132.5,117.1,121.65,149850
INDOTHAI,20190307,34.2,39.4,34.2,39.25,190032
INDOWIND,20190307,6,6.15,5.8,5.9,94900
INDRAMEDCO,20190307,39.25,39.55,38.45,39.2,30388
INDSWFTLAB,20190307,45.8,46.5,44.2,44.65,16772
INDSWFTLTD,20190307,6.6,6.9,6.35,6.75,13134
INDTERRAIN,20190307,129.95,130.2,126,127.45,2633
INDUSINDBK,20190307,1534.9,1544.95,1520.15,1531.25,2128646
INEOSSTYRO,20190307,555,555,540.8,551.95,1817
INFIBEAM,20190307,42.35,42.5,40.25,40.55,8404333
INFRABEES,20190307,311,313.09,309.75,311,72
INFRATEL,20190307,305.9,309.5,304.45,305.65,2653768
INFY,20190307,734,734.5,720.55,722.95,5951551
INGERRAND,20190307,583,587.65,575,578.65,4612
INOXLEISUR,20190307,291,299.9,291,293.3,244095
INOXWIND,20190307,76,80.65,75.2,76.2,101863
INSECTICID,20190307,670.75,671.5,661,667.3,6468
INSPIRISYS,20190307,53.75,56.45,53,55,27228
INTEGRA,20190307,1.6,1.65,1.6,1.6,333
INTELLECT,20190307,198.5,200.5,193.1,194.9,258392
INTENTECH,20190307,41.6,43.75,41.6,42.45,2868
INVENTURE,20190307,13.95,14.5,13.5,13.9,2596
IOB,20190307,14.3,14.65,14.15,14.4,749823
IOC,20190307,155.45,157.2,149.15,150.2,11340915
IOLCP,20190307,195,197.95,192.55,194.25,210513
IPAPPM,20190307,482.85,488.7,476.15,479,45372
IPCALAB,20190307,872,880.3,861.95,870.45,230404
IRB,20190307,149.7,150.55,147.1,147.7,971220
IRCON,20190307,430.8,431,422.15,426.25,46910
ISEC,20190307,226.6,236,223.2,229.95,251404
ISFT,20190307,151.4,152.15,145.55,148.5,23513
ISMTLTD,20190307,7.2,7.2,6.9,6.9,48128
ITC,20190307,286.7,291,285.85,290.1,14287507
ITDC,20190307,285.5,288.9,280.1,281.45,40198
ITDCEM,20190307,115.35,117.4,114.65,115.25,44711
ITI,20190307,99.85,99.85,96.7,97.15,514512
IVC,20190307,5.15,5.35,5.15,5.35,159809
IVP,20190307,123,123,113.1,116.7,7006
IVRCLINFRA,20190307,1,1,1,1,344111
IVZINGOLD,20190307,2935,2935,2880,2915.55,123
IZMO,20190307,60.25,64.6,58.5,59.6,24449
J&KBANK,20190307,49.4,49.8,45.5,46.05,1567969
JAGRAN,20190307,104,104.05,101.75,102.6,88032
JAGSNPHARM,20190307,28.1,29.5,28,28.25,1608
JAIBALAJI,20190307,19.3,19.35,18.5,18.85,66418
JAICORPLTD,20190307,102.1,102.65,99.55,100.25,806649
JAIHINDPRO,20190307,1.9,1.9,1.9,1.9,200
JAMNAAUTO,20190307,61.7,61.85,60.15,60.4,546894
JAYAGROGN,20190307,194,221.8,192.05,213.1,340768
JAYBARMARU,20190307,273.95,273.95,264.55,266.7,12385
JAYNECOIND,20190307,4.9,4.9,4.8,4.9,34948
JAYSREETEA,20190307,72,75,71.6,72.3,119320
JBCHEPHARM,20190307,334.9,341.35,334.25,337.45,31202
JBFIND,20190307,19.9,20.65,19.45,20.35,81902
JBMA,20190307,286.1,294.8,286.1,291.6,21351
JCHAC,20190307,1898.9,1970.05,1898.9,1918.1,9234
JETAIRWAYS,20190307,241,249.95,237.4,242.25,7663929
JHS,20190307,28.05,28.8,27.65,28.25,27738
JIKIND,20190307,0.45,0.45,0.4,0.45,2602
JINDALPHOT,20190307,26.5,26.7,26.45,26.7,5266
JINDALPOLY,20190307,253.05,257.85,247.5,249.85,13653
JINDALSAW,20190307,95,96.1,92.6,93.25,809544
JINDALSTEL,20190307,166.3,169.7,162.7,167.35,11111481
JINDCOT,20190307,4.25,4.45,4.2,4.4,7479
JINDRILL,20190307,109.5,109.6,103,103.5,51865
JINDWORLD,20190307,69.15,80.95,68.55,76.15,542319
JISLDVREQS,20190307,41.85,42.6,41.45,41.85,35913
JISLJALEQS,20190307,62,63.45,60.75,62.7,3656471
JITFINFRA,20190307,14.5,15.75,14.25,15.75,6926
JKCEMENT,20190307,780,805,773.1,802.55,112701
JKIL,20190307,166.25,168,159,164.3,325979
JKLAKSHMI,20190307,340.05,346,340.05,343.2,43121
JKPAPER,20190307,148.1,149,144.35,145.65,641723
JKTYRE,20190307,93.5,93.85,92.05,92.25,1222193
JMA,20190307,168.05,169.9,167,168.8,805
JMCPROJECT,20190307,105.05,105.7,102.4,104.2,45307
JMFINANCIL,20190307,85.9,88.5,85.05,85.7,701153
JMTAUTOLTD,20190307,2.85,2.9,2.8,2.8,56333
JOCIL,20190307,120.85,120.9,118.05,120.9,572
JPASSOCIAT,20190307,6.5,6.7,6.4,6.6,25616806
JPINFRATEC,20190307,3.65,3.75,3.5,3.55,5148939
JPOLYINVST,20190307,35.85,35.85,31.1,31.8,6780
JPPOWER,20190307,2.35,2.45,2.3,2.45,19776750
JSL,20190307,42.55,42.55,40.5,41.45,735199
JSLHISAR,20190307,94.55,94.55,91.5,91.95,746252
JSWENERGY,20190307,69,72.6,67.8,70.3,4789377
JSWHL,20190307,2563.55,2867.95,2528.8,2738.95,10430
JSWSTEEL,20190307,290.4,294,285.4,289.7,7010707
JTEKTINDIA,20190307,105.5,106.9,103.05,104.65,69316
JUBILANT,20190307,764,793.8,764,785.55,610817
JUBLFOOD,20190307,1339,1360.8,1316,1326.2,2296736
JUBLINDS,20190307,127,143,126.15,133.9,253575
JUNIORBEES,20190307,284,285.47,282.7,283.66,63167
JUSTDIAL,20190307,539.05,549,528,532.25,1442229
JYOTHYLAB,20190307,190.05,195,184,186.15,185985
KABRAEXTRU,20190307,73.7,74,72,73.9,18796
KAJARIACER,20190307,566,578,563.4,567.3,753361
KAKATCEM,20190307,184.35,187.2,178.45,181.6,14113
KALPATPOWR,20190307,400.15,407.4,396.8,403.05,38722
KALYANIFRG,20190307,282.25,299.8,282.25,285.85,128
KAMATHOTEL,20190307,47.6,47.8,45.45,45.9,98140
KAMDHENU,20190307,170.35,172.8,169.55,172.6,16469
KANANIIND,20190307,4.55,4.75,4.55,4.75,2116
KANORICHEM,20190307,64.45,65.2,63.3,63.95,15028
KANSAINER,20190307,437.95,439.65,432,434,168418
KARDA,20190307,201.6,201.9,194.5,198.15,56366
KARMAENG,20190307,17.9,17.9,16.45,17.55,2105
KARURVYSYA,20190307,71.8,72.05,70.5,70.7,746202
KAUSHALYA,20190307,0.9,0.9,0.9,0.9,4214
KAVVERITEL,20190307,5.45,5.5,5.1,5.45,7061
KAYA,20190307,776.95,784.7,760,764.15,4890
KCP,20190307,91.75,93.75,90.5,92.7,32949
KCPSUGIND,20190307,18.5,18.6,18.1,18.15,157922
KDDL,20190307,446.55,462.4,446.45,454.3,235
KEC,20190307,280.4,281,269.3,273.9,254671
KECL,20190307,18.5,19,17.5,18.65,43732
KEI,20190307,392,395,382.1,391,148011
KELLTONTEC,20190307,38.45,39,37.5,38.55,21654
KERNEX,20190307,22.3,23.45,22.3,22.9,417
KESARENT,20190307,32.5,32.5,30,30.25,1965
KESORAMIND,20190307,76.9,76.9,73.25,73.65,252644
KGL,20190307,1.7,1.7,1.65,1.7,1009104
KHADIM,20190307,418,453.7,414.65,437.9,97271
KHAITANELE,20190307,8.95,8.95,8.95,8.95,5
KHAITANLTD,20190307,40,41.6,37.75,41.6,2544
KHANDSE,20190307,15.6,17.15,15.6,17.15,322
KICL,20190307,1694.95,1695,1606.45,1623.95,1845
KILITCH,20190307,201.6,206.9,200.4,201.8,45090
KINGFA,20190307,694.85,694.85,672,690.8,1240
KIOCL,20190307,143,148,141.5,143.1,30448
KIRIINDUS,20190307,467.4,467.95,442.6,450.8,99705
KIRLOSBROS,20190307,173.85,175,171.1,174.3,20864
KIRLOSENG,20190307,190.5,190.55,185.1,186.1,5369
KIRLOSIND,20190307,820,823.25,791.05,812.35,460
KITEX,20190307,98,98,96,96.7,33975
KKCL,20190307,1235.05,1260,1211,1246.8,2294
KMSUGAR,20190307,9.35,10.55,9.35,9.65,937806
KNRCON,20190307,235.5,240,233,234.75,116547
KOHINOOR,20190307,33.65,34.3,33.15,33.55,461371
KOKUYOCMLN,20190307,100.55,100.55,96.3,97.6,24950
KOLTEPATIL,20190307,249.5,252.2,245.1,246.5,47645
KOPRAN,20190307,42.6,42.85,41.55,42.45,105171
KOTAKBANK,20190307,1244,1246,1235.2,1237.2,1434561
KOTAKBKETF,20190307,282.87,285.46,281.56,284.28,1048394
KOTAKGOLD,20190307,280.95,281.7,280.25,281,66519
KOTAKNIFTY,20190307,112.25,117.7,112.25,113.22,21852
KOTAKNV20,20190307,56.8,57.5,56.5,56.9,19792
KOTAKPSUBK,20190307,290,294.94,290,293.04,683
KOTARISUG,20190307,10.5,10.5,9.3,10,46014
KOTHARIPET,20190307,19.45,19.7,18.85,19.2,6676
KOTHARIPRO,20190307,96.7,96.7,88,93.15,3805
KPRMILL,20190307,586,595,578.85,588.4,174870
KRBL,20190307,376,382,366.7,369.45,88929
KREBSBIO,20190307,95.3,95.3,91.2,92,390
KRIDHANINF,20190307,45.3,45.3,43,43.8,104703
KSB,20190307,675.6,686.65,674.95,677.05,1182
KSCL,20190307,429.2,433.7,418.4,420.95,815204
KSERASERA,20190307,0.2,0.2,0.15,0.15,489532
KSK,20190307,1.1,1.1,1.05,1.05,1207968
KSL,20190307,215.95,217.05,210,211.55,35306
KTIL,20190307,59.8,64.4,58.8,60.7,8610
KTKBANK,20190307,121.15,122.3,118.6,120.4,1922132
KWALITY,20190307,7,7.1,6.9,7.1,1860116
L&TFH,20190307,141.8,141.8,138.75,140.75,5311626
LAKSHVILAS,20190307,81.75,82.7,72.75,72.85,6690118
LALPATHLAB,20190307,1020,1025.95,1005.05,1011.7,47393
LAMBODHARA,20190307,40.7,41.95,40,41.55,11582
LAOPALA,20190307,213.4,217.25,207,211.35,84791
LASA,20190307,24,24.85,23.65,24.8,36398
LAURUSLABS,20190307,365,365,350.3,351.1,7571
LAXMIMACH,20190307,6111,6390,6065.4,6277.55,29230
LEEL,20190307,21.8,22.75,21.1,22.75,698908
LEMONTREE,20190307,78.4,81.85,78,80.25,572204
LFIC,20190307,73,74.95,73,73.9,379
LGBBROSLTD,20190307,413.95,441,413.9,429.1,33240
LIBERTSHOE,20190307,147.45,149.4,144.15,145.25,232793
LICHSGFIN,20190307,488.95,489.95,481.4,488.05,2451200
LICNETFGSC,20190307,17.85,17.85,17.59,17.85,153
LICNETFN50,20190307,114.79,114.8,113,114.8,406
LINCOLN,20190307,189.85,199.7,187.5,190.1,79797
LINCPEN,20190307,212.95,213,203.15,204.5,8951
LINDEINDIA,20190307,551.1,562,540,554.9,95228
LIQUIDBEES,20190307,1000,1000.01,999.99,1000,538500
LIQUIDETF,20190307,1000.01,1000.01,999.99,1000,7017
LOKESHMACH,20190307,47.55,48.9,45.85,48.1,6797
LOTUSEYE,20190307,25,25,23.75,24.15,5456
LOVABLE,20190307,107.5,113.35,107,108.55,126446
LPDC,20190307,3.8,4.05,3.8,4,9813
LSIL,20190307,1.1,1.15,1.05,1.1,1121681
LT,20190307,1323.85,1357.3,1310,1352.4,6207580
LTI,20190307,1650,1667.6,1635.3,1640.4,108095
LTTS,20190307,1545,1555.4,1525.1,1530.45,81888
LUMAXIND,20190307,1737.8,1776.95,1737.75,1763.2,2589
LUMAXTECH,20190307,158,158.15,151.15,156,42451
LUPIN,20190307,788,803.5,785.3,792,1852651
LUXIND,20190307,1277.9,1299.9,1245,1264.9,43242
LYKALABS,20190307,25.95,25.95,24.7,25,10015
LYPSAGEMS,20190307,6.95,6.95,6.95,6.95,3321
M&M,20190307,661.7,677.5,654.2,671.8,8703088
M&MFIN,20190307,441.1,442,435,437.7,823806
M100,20190307,18.06,18.39,18.02,18.29,4783
M50,20190307,108,108.22,106.63,107,533
MAANALU,20190307,99.85,102.8,96.1,97.95,5918
MADHAV,20190307,48,48.15,46.65,47.45,9083
MADHUCON,20190307,5.75,5.75,5.55,5.7,17370
MADRASFERT,20190307,22.6,22.6,21.65,21.85,66120
MAGADSUGAR,20190307,133.95,134.9,125.55,128.25,21240
MAGMA,20190307,113.8,117.4,111.8,115.45,415237
MAGNUM,20190307,5.5,6.45,5.5,6.25,35437
MAHABANK,20190307,13.35,13.65,13.25,13.3,607745
MAHAPEXLTD,20190307,102.7,108.7,102.7,106,5712
MAHASTEEL,20190307,161.2,166,160,165.5,98478
MAHINDCIE,20190307,240,241,237.35,239,62783
MAHLIFE,20190307,378.15,379.8,372,373.55,38494
MAHLOG,20190307,480,495,475,490.05,17912
MAHSCOOTER,20190307,3262.05,3295,3262.05,3278.35,2300
MAHSEAMLES,20190307,478.9,478.9,470,471.45,7087
MAITHANALL,20190307,504.45,509.8,498,498.3,30687
MAJESCO,20190307,486.3,487.9,480.65,483.6,12482
MALUPAPER,20190307,31.5,31.5,28.8,29.4,11608
MAN50ETF,20190307,110.9,110.9,110.9,110.9,25
MANAKALUCO,20190307,7.5,7.5,7.3,7.3,9212
MANAKCOAT,20190307,6.1,6.55,6.1,6.3,5571
MANAKSIA,20190307,36.95,37.1,36.3,36.8,397359
MANAKSTEEL,20190307,19,19.3,18.7,18.9,4527
MANALIPETC,20190307,25.65,26.75,25.6,25.85,215595
MANAPPURAM,20190307,119,120.3,118,118.8,3559522
MANGALAM,20190307,51.95,56.45,51.4,56.45,43046
MANGCHEFER,20190307,38.05,38.05,36.65,36.9,20771
MANGLMCEM,20190307,240.2,254,232,251.7,74556
MANGTIMBER,20190307,18.3,19.1,18.3,18.6,28429
MANINDS,20190307,68.05,68.6,66.3,67,95059
MANINFRA,20190307,36.75,37,34.85,35.1,107091
MANPASAND,20190307,86,101.5,86,98.95,1732125
MANUGRAPH,20190307,30.05,30.05,28.6,29.4,932
MARALOVER,20190307,28,29.45,28,28.25,11252
MARATHON,20190307,111,124.4,110.9,118.05,27161
MARICO,20190307,336.95,339.6,335.25,337.8,1253611
MARKSANS,20190307,27,27.5,25.65,26.2,2452125
MARUTI,20190307,7078,7092.5,7002,7029.05,396771
MASFIN,20190307,551.9,561,545.1,557.45,20503
MASKINVEST,20190307,34,34,33.25,33.25,495
MASTEK,20190307,423,430,416.95,425.2,39075
MATRIMONY,20190307,412.4,432,400.3,425.05,6884
MAWANASUG,20190307,51.75,52.6,48.45,49.15,301671
MAXINDIA,20190307,66.55,66.9,65.1,65.55,1820708
MAXVIL,20190307,47.75,49.2,46.5,47.1,41674
MAYURUNIQ,20190307,357.7,360.45,354.55,356.95,4954
MAZDA,20190307,378.4,411.75,376,399.4,77113
MBECL,20190307,8.5,8.5,8.1,8.5,10382
MBLINFRA,20190307,14.45,14.45,13.25,13.5,73330
MCDHOLDING,20190307,24.7,24.9,23.8,24.5,4514
MCDOWELL-N,20190307,563.95,568.5,558.1,560.25,745615
MCLEODRUSS,20190307,92,96.6,91.95,93.5,215369
MCX,20190307,743.5,746.65,730.2,734.7,203780
MEGASOFT,20190307,7.2,7.25,6.8,7.25,29193
MEGH,20190307,63,65,61.8,62.3,1292163
MELSTAR,20190307,1,1,1,1,500
MENONBE,20190307,82.8,85.55,82.1,84.05,87840
MEP,20190307,44.25,44.8,41.4,42.25,765751
MERCATOR,20190307,7.8,7.9,7.6,7.8,290472
MERCK,20190307,3540,3542,3410.1,3455.25,23335
METALFORGE,20190307,10.75,10.75,10,10.55,18033
METKORE,20190307,1,1.1,1,1.05,17279
MFSL,20190307,406.2,416,404.9,409.7,367651
MGL,20190307,892,895.65,876,879.05,214478
MHRIL,20190307,220.95,222,215.2,220.25,55977
MIC,20190307,1.3,1.3,1.3,1.3,471006
MIDHANI,20190307,133,133.35,129.25,129.85,134028
MINDACORP,20190307,149.9,150.7,144.25,145.4,73941
MINDAIND,20190307,334.5,349.9,331,341.3,353330
MINDTECK,20190307,40.4,41,38.65,40.75,14130
MINDTREE,20190307,923.25,935.55,915.85,920.2,1263678
MIRCELECTR,20190307,23.85,23.9,23.1,23.25,158735
MIRZAINT,20190307,60.05,61.4,57.5,57.85,522133
MMFL,20190307,569.7,576.95,561.1,572.85,45307
MMTC,20190307,28.8,29,28,28.15,932426
MODIRUBBER,20190307,42.9,47,42.8,44,422
MOHITIND,20190307,9.25,9.8,8.6,9.05,6738
MOHOTAIND,20190307,43,43.35,40.8,41.2,16387
MOIL,20190307,165.75,165.75,162.5,163.6,157598
MOLDTECH,20190307,45,45,43.15,44.15,12986
MOLDTKPAC,20190307,282.75,283,275.05,277.85,20011
MONSANTO,20190307,2601.05,2645,2577.35,2615.9,1982
MONTECARLO,20190307,359.3,361.8,356.85,357.85,14577
MORARJEE,20190307,24.75,25.95,23.75,24.75,6477
MOREPENLAB,20190307,18.9,19.2,18.6,18.75,382593
MOTHERSUMI,20190307,168,168,161.1,165.4,5561903
MOTILALOFS,20190307,590,608,587.75,601.7,135071
MOTOGENFIN,20190307,53,53.45,48.05,49.15,2753
MPHASIS,20190307,989.95,1003.05,972.55,996.6,186591
MPSLTD,20190307,481.95,496.9,480,494.15,5584
MRF,20190307,58570,58594.85,57645.1,57839.75,4062
MRO-TEK,20190307,40,41.5,39.55,41.5,261
MRPL,20190307,71.5,71.85,70.3,70.8,606624
MSPL,20190307,15,15.25,14.3,14.8,38603
MTEDUCARE,20190307,64.75,65.05,63.5,63.9,25594
MTNL,20190307,14.25,14.3,13.9,13.95,685482
MUKANDENGG,20190307,20,20,19.05,19.7,2037
MUKANDLTD,20190307,56.5,57.4,55,55.1,48900
MUKTAARTS,20190307,39.85,40.5,38.6,39.15,7221
MUNJALAU,20190307,56.15,57.3,56,56.15,59742
MUNJALSHOW,20190307,179.65,179.9,176.25,177,5734
MURUDCERA,20190307,23.4,24.95,22.75,24.1,284147
MUTHOOTCAP,20190307,871.95,890,871.95,884.45,5875
MUTHOOTFIN,20190307,565,578,560.65,572.8,513822
MVL,20190307,0.25,0.25,0.2,0.25,126734
N100,20190307,502,502,489,493.87,8134
NACLIND,20190307,31.6,31.6,30.1,30.5,82214
NAGAFERT,20190307,7.1,7.25,6.9,7,396591
NAGAROIL,20190307,0.45,0.45,0.4,0.45,7089989
NAGREEKCAP,20190307,15.4,15.4,13.35,14.05,2310
NAGREEKEXP,20190307,23.75,24.7,22.9,23,6447
NAHARCAP,20190307,89.95,89.95,86.05,88.05,1249
NAHARINDUS,20190307,44.95,45,42.6,43.25,9419
NAHARPOLY,20190307,39.5,39.7,39,39.65,959
NAHARSPING,20190307,91.45,92.7,89.25,89.65,24235
NATCOPHARM,20190307,563.6,570.25,563.2,569,327036
NATHBIOGEN,20190307,405.05,407.9,397.1,399.7,12157
NATIONALUM,20190307,58.05,58.3,56.3,57.1,17212769
NATNLSTEEL,20190307,5.75,5.95,5.7,5.75,30658
NAUKRI,20190307,1748,1748,1689.6,1706.8,131094
NAVINFLUOR,20190307,641.7,659,632,637.5,31711
NAVKARCORP,20190307,42.05,46.5,41.75,44.95,8361241
NAVNETEDUL,20190307,107,110.45,106.05,108.2,60814
NBCC,20190307,59.8,60,57.9,58.95,7068460
NBIFIN,20190307,1161.1,1179.9,1161,1168,54
NBVENTURES,20190307,110.85,111.85,108.9,109.25,98144
NCC,20190307,98.5,98.8,96.45,96.75,7157962
NCLIND,20190307,137.15,159.4,137.15,152.15,196366
NDGL,20190307,849,849,775,822.7,163
NDL,20190307,53.7,53.7,50.5,52.2,37661
NDTV,20190307,35.7,38.25,35.25,36.45,46753
NECCLTD,20190307,9.2,10.2,8.7,9.75,236507
NECLIFE,20190307,18.9,20,18.65,19.35,222148
NELCAST,20190307,72,73,71.25,71.85,56092
NELCO,20190307,273,274.35,265.55,267.35,97981
NESCO,20190307,460.1,470,444,446.85,34817
NESTLEIND,20190307,10340,10352.6,10165.1,10203.35,78052
NETWORK18,20190307,34.55,34.95,33.8,34.4,305921
NEULANDLAB,20190307,748,764,723.5,731.55,19390
NEWGEN,20190307,311,311,305,308.1,13747
NEXTMEDIA,20190307,26.5,26.5,26.25,26.4,307965
NFL,20190307,35.55,36.1,35.4,35.65,208652
NH,20190307,229.1,229.45,220.55,222.85,10407
NHPC,20190307,24,25.9,23.9,24.8,32646071
NIACL,20190307,208.5,208.5,196.2,198.3,150733
NIBL,20190307,20.2,20.9,19.6,20.05,3755
NIFTYBEES,20190307,1160,1161.4,1153.06,1157.51,48892
NIFTYEES,20190307,13899,13899,12812,13000,32
NIITLTD,20190307,90,94.25,89.2,90.9,4458189
NIITTECH,20190307,1324.4,1350,1317.1,1323.4,1136243
NILAINFRA,20190307,7.35,8.9,7.35,7.8,3220203
NILASPACES,20190307,2.6,2.65,2.45,2.45,928523
NILKAMAL,20190307,1390.25,1402.95,1370,1376.9,11768
NIPPOBATRY,20190307,720.05,730,720,720.2,216
NITCO,20190307,43.9,45.5,42.5,43.75,356930
NITESHEST,20190307,5.75,5.95,5.7,5.8,53801
NITINFIRE,20190307,1.6,1.6,1.6,1.6,22950
NITINSPIN,20190307,84,85.9,83.1,84.45,33062
NKIND,20190307,38.7,38.7,38.7,38.7,400
NLCINDIA,20190307,69.45,69.65,68.1,68.5,377208
NMDC,20190307,107.75,109.3,107,108.95,5207221
NOCIL,20190307,141.85,142.75,138.3,139.75,501249
NOIDATOLL,20190307,6.45,6.45,5.9,6,405409
NRAIL,20190307,358.45,358.45,331.4,334.55,16641
NRBBEARING,20190307,203,207,198.05,199.7,113702
NSIL,20190307,985,1025.05,985,1010.9,154
NTL,20190307,1.1,1.1,1.1,1.1,1
NTPC,20190307,149.1,150.6,145.5,146.2,6947851
NUCLEUS,20190307,358.05,360,353.05,355.6,5230
NUTEK,20190307,0.35,0.35,0.3,0.3,98070
OBEROIRLTY,20190307,482.2,484.8,475.05,477,168153
OCCL,20190307,1139.9,1140.05,1126.4,1138.1,15306
OFSS,20190307,3515.2,3526,3437.55,3451.55,30100
OIL,20190307,182,182.95,176.75,177.15,1370257
OILCOUNTUB,20190307,15.25,15.25,14.5,14.7,27156
OLECTRA,20190307,244.05,253.05,244.05,247.35,114643
OMAXAUTO,20190307,94.4,94.4,89.6,90.5,15975
OMAXE,20190307,206.3,207.5,204.6,205.15,350551
OMKARCHEM,20190307,18.2,18.25,18,18.25,10208
OMMETALS,20190307,34.1,34.35,33.35,33.7,25070
ONELIFECAP,20190307,11.5,11.6,10.9,11.6,2292
ONGC,20190307,154.8,155.5,151.5,152.05,30210637
ONMOBILE,20190307,34.2,35.45,33,33.25,378456
ONWARDTEC,20190307,62.05,62.7,59.2,61,6285
OPTIEMUS,20190307,103.35,103.45,100.4,102.8,12911
OPTOCIRCUI,20190307,8.6,8.6,8.3,8.45,275709
ORBTEXP,20190307,106,109.4,101.5,104.45,7830
ORICONENT,20190307,30.95,33.85,30.3,31.65,604045
ORIENTABRA,20190307,27.5,27.5,26.1,26.5,10811
ORIENTALTL,20190307,14.4,14.55,13.9,14.15,19219
ORIENTBANK,20190307,94.45,97.9,93,96.25,4893533
ORIENTBELL,20190307,168.35,176.8,167.15,171.55,12223
ORIENTCEM,20190307,81,83.4,81,81.35,55410
ORIENTELEC,20190307,145.6,147.65,143.05,146.1,56128
ORIENTHOT,20190307,42.5,42.5,41.2,41.5,14811
ORIENTLTD,20190307,148.85,154.4,147,148.45,358
ORIENTPPR,20190307,37,37.4,36.2,36.7,554105
ORIENTREF,20190307,215.1,226.75,215.1,225.2,70929
ORISSAMINE,20190307,923,992.7,903.1,946.75,74181
ORTEL,20190307,4.5,4.6,4.5,4.6,9830
ORTINLABSS,20190307,14.9,15.15,13.8,14.35,8887
OSWALAGRO,20190307,9.5,9.5,8.4,8.75,60273
PAGEIND,20190307,23250,23849,22950,23107.15,44443
PAISALO,20190307,300,304.9,296.15,296.85,273
PALASHSECU,20190307,38.5,40,38.45,39.8,6599
PALREDTEC,20190307,30.2,32.75,30.2,31.25,8443
PANACEABIO,20190307,195.25,195.7,191.55,191.95,13601
PANAMAPET,20190307,131.95,134,127.65,131.9,24581
PAPERPROD,20190307,201.5,202.15,196.7,198.65,14081
PARABDRUGS,20190307,1.6,1.6,1.6,1.6,5690
PARACABLES,20190307,12.2,12.2,11.65,11.9,38480
PARAGMILK,20190307,245.9,245.9,240,241.35,100221
PARSVNATH,20190307,6.25,6.25,5.8,6,150814
PATELENG,20190307,28.8,29.45,28.05,28.25,141860
PATINTLOG,20190307,50.05,53.45,50.05,51.55,131369
PATSPINLTD,20190307,10.4,13,10.35,11.7,149748
PCJEWELLER,20190307,78.2,81.5,78.15,79.25,14338707
PDMJEPAPER,20190307,19.65,19.65,18.65,18.95,19548
PDPL,20190307,8.4,8.55,8.4,8.55,2679
PDSMFL,20190307,260,265,258,258,459
PEARLPOLY,20190307,14.4,14.4,13.05,13.5,2382
PEL,20190307,2568,2585.85,2525.9,2575.25,608039
PENIND,20190307,39.9,40.6,37.7,39.7,959678
PENINLAND,20190307,9.6,9.75,9.3,9.3,338620
PENPEBS,20190307,57.25,61.9,56.7,59.65,77714
PERSISTENT,20190307,670.5,681.1,637.05,641.95,119009
PETRONENGG,20190307,21,21,20.1,20.2,24739
PETRONET,20190307,228,233,227.55,229,3169172
PFC,20190307,115.1,115.2,111.9,112.3,5317424
PFIZER,20190307,3300.85,3305.25,3211,3234.5,10454
PFOCUS,20190307,69.5,70,66,66.4,36943
PFS,20190307,16.55,16.8,16.1,16.4,520601
PGEL,20190307,77.4,77.9,75.3,75.6,79153
PGHH,20190307,10651,10690.05,10381,10446,3433
PGIL,20190307,161,165,160,163.65,14089
PHILIPCARB,20190307,178,183.95,175.4,178.15,1275176
PHOENIXLTD,20190307,635.1,642.9,623.3,625.6,14477
PIDILITIND,20190307,1144.5,1149.9,1130,1133.95,310567
PIIND,20190307,964,975.6,961.35,966.45,97860
PILANIINVS,20190307,2139.95,2139.95,2090.1,2110,271
PILITA,20190307,6.45,6.55,6.45,6.55,3611
PIONDIST,20190307,148,150,145.05,147,5439
PIONEEREMB,20190307,26.7,26.95,26.15,26.5,8809
PIRPHYTO,20190307,35.35,35.35,33.7,35.1,8954
PITTIENG,20190307,58.15,62.5,58,60.1,34076
PKTEA,20190307,171.5,171.5,161,171,321
PLASTIBLEN,20190307,190.05,191.55,184.15,189.9,6184
PNB,20190307,82.45,86.2,81.3,85.45,48792690
PNBGILTS,20190307,31.6,31.95,31.1,31.25,66942
PNBHOUSING,20190307,907.8,907.8,886.35,888.8,188416
PNC,20190307,19,20.1,18,18.25,17961
PNCINFRA,20190307,138.45,138.45,133.3,135.55,1335920
PODDARHOUS,20190307,520.3,538.95,515.05,517,962
PODDARMENT,20190307,169.05,169.05,165,167,2254
POKARNA,20190307,173.45,175,167.4,172.8,72835
POLYMED,20190307,223.35,223.35,214.2,215.2,4024
POLYPLEX,20190307,513.95,524.9,512.55,517.4,42833
PONNIERODE,20190307,138,138,133.2,135.75,875
POWERGRID,20190307,187,189.5,184.6,187.15,6916242
POWERMECH,20190307,926.9,944,922,940.95,1160
PPAP,20190307,334.35,338,325.1,328.7,8162
PRABHAT,20190307,56.55,58.7,55.8,56.35,63899
PRADIP,20190307,1.35,1.35,1.35,1.35,1700
PRAENG,20190307,9.3,9.65,9,9.25,24511
PRAJIND,20190307,164.4,167.9,157.15,158.85,13329166
PRAKASH,20190307,93,95.5,91.6,93.05,1311204
PRAKASHCON,20190307,4.7,4.7,4.25,4.35,127521
PRAKASHSTL,20190307,0.35,0.4,0.35,0.4,23730
PRAXIS,20190307,176.15,179,170.25,173.15,108624
PRECAM,20190307,59.55,61.8,58.15,60.1,52460
PRECOT,20190307,47.9,47.9,44.1,47.5,363
PRECWIRE,20190307,217.05,220,217,218.7,3584
PREMEXPLN,20190307,248,272.6,242.6,264,88952
PREMIER,20190307,7.3,7.35,6.65,6.85,35735
PREMIERPOL,20190307,25.1,25.95,25,25.55,1427
PRESSMN,20190307,30.05,30.7,29.85,30.4,7467
PRESTIGE,20190307,205.75,207.9,204,204.7,924983
PRICOLLTD,20190307,41.55,41.55,40.2,40.5,73585
PRIMESECU,20190307,40.2,40.9,40.05,40.5,6940
PROSEED,20190307,0.5,0.5,0.45,0.5,144010
PROVOGE,20190307,1.45,1.5,1.4,1.5,118529
PROZONINTU,20190307,28.9,29,28.5,28.6,47312
PRSMJOHNSN,20190307,89.1,93,85.95,91.6,393056
PSB,20190307,27.9,27.95,27.35,27.65,110585
PSL,20190307,1.15,1.15,1.05,1.05,317728
PSPPROJECT,20190307,457,460,445,446.35,28724
PSUBNKBEES,20190307,320.01,327.2,320.01,325.88,766
PTC,20190307,81,81.65,78.5,79.15,289194
PTL,20190307,39.9,40.5,39.2,39.5,15227
PUNJABCHEM,20190307,681.4,681.4,670.5,673.4,895
PUNJLLOYD,20190307,2.6,2.6,2.6,2.6,402880
PURVA,20190307,72.5,72.6,70.8,71.05,99195
PVR,20190307,1521,1528.65,1510.35,1519.55,130947
QGOLDHALF,20190307,1419.85,1419.85,1408.5,1411.8,210
QNIFTY,20190307,1124,1124,1124,1124,5
QUESS,20190307,763,772,754,763.45,75696
QUICKHEAL,20190307,234.3,234.8,231,233.05,183365
QUINTEGRA,20190307,0.65,0.65,0.65,0.65,1251
RADAAN,20190307,3.35,3.35,3.05,3.1,13791
RADICO,20190307,398,398.25,389,391.25,338858
RADIOCITY,20190307,56.95,59.15,55.9,58.45,1066840
RAIN,20190307,106.95,111.9,102.3,106.95,2591722
RAINBOWPAP,20190307,1,1,0.95,1,28313
RAJESHEXPO,20190307,571.9,582.4,570.25,571.7,215776
RAJSREESUG,20190307,24.5,24.5,23,23.05,17051
RALLIS,20190307,160,163.7,157.7,161.7,287262
RAMANEWS,20190307,23.9,24.2,23.75,23.95,8950
RAMASTEEL,20190307,96.05,98.4,96,96.7,49015
RAMCOCEM,20190307,720,729.9,707.4,721.3,436638
RAMCOIND,20190307,206.9,208.5,203.25,204.15,37810
RAMCOSYS,20190307,261.9,262,256.25,259.35,10947
RAMGOPOLY,20190307,2.9,2.9,2.9,2.9,50
RAMKY,20190307,108.95,114.9,107.4,111.45,112935
RANASUG,20190307,4,4.05,3.9,3.95,638297
RANEENGINE,20190307,457.05,463.1,452.2,453.35,746
RANEHOLDIN,20190307,1218.35,1274,1208.35,1232.7,3469
RATNAMANI,20190307,877.35,900,877.35,885,9047
RAYMOND,20190307,821.4,835.5,808,815.15,1277275
RBL,20190307,568,581,561.05,575.55,7858
RBLBANK,20190307,628.85,632.4,617.45,622.45,3413214
RCF,20190307,58.15,58.7,57.6,57.8,1011535
RCOM,20190307,6.1,6.1,5.85,5.9,24126795
RECLTD,20190307,147,147,143.25,144.7,10116937
REDINGTON,20190307,89.5,93.85,89.5,93,268371
REFEX,20190307,40.45,40.45,38.55,40.45,653041
REGENCERAM,20190307,3.15,3.15,3.15,3.15,427
RELAXO,20190307,757.9,767,748,750.25,58813
RELCAPITAL,20190307,191.4,193.4,182.4,187.85,16474911
RELCNX100,20190307,115.43,115.97,115,115.7,330
RELCONS,20190307,50.51,50.96,50.26,50.7,5606
RELDIVOPP,20190307,29.82,29.82,29.74,29.74,98
RELIANCE,20190307,1264,1279.8,1258.15,1270.25,8109259
RELIGARE,20190307,29.9,30.4,28.9,29.6,350188
RELINFRA,20190307,136,137.6,132.1,133.3,12254216
RELNV20,20190307,574.8,574.8,567,571.1,1193
REMSONSIND,20190307,86,90.9,82,86.3,3926
RENUKA,20190307,11.8,11.9,11.5,11.65,1772940
REPCOHOME,20190307,438,461,435.9,446.15,3530143
REPRO,20190307,601.35,601.4,591.1,594.95,826
RESPONIND,20190307,94.9,94.9,92,92.75,87027
RETFMID150,20190307,62.3,62.6,62.3,62.4,15352
REVATHI,20190307,400,403,400,402.1,91
RHFL,20190307,31,31.6,29.05,29.9,504695
RICOAUTO,20190307,69.8,70,68,69.05,349154
RIIL,20190307,312.65,312.7,304.1,306.8,282603
RITES,20190307,254.3,258.65,246.35,255.15,356059
RJL,20190307,308,312,302.35,305.05,4407
RKDL,20190307,9.25,9.45,8.6,9.05,21959
RKFORGE,20190307,522.4,537.25,522,525.55,307970
RMCL,20190307,20.95,21.5,20.4,21.2,190503
RML,20190307,413,417.95,408,413,4306
RNAM,20190307,184.9,200.75,182.75,194.25,1256835
RNAVAL,20190307,12.7,12.7,11.7,11.75,1743000
ROHITFERRO,20190307,1.25,1.25,1.25,1.25,500
ROHLTD,20190307,118.9,118.9,114.3,116.35,13259
ROLLT,20190307,2.65,2.65,2.65,2.65,500
ROLTA,20190307,8.45,8.45,8.45,8.45,153683
ROSSELLIND,20190307,72.6,74.3,69.1,72.8,3663
RPGLIFE,20190307,252,254.9,242.1,245.5,18408
RPOWER,20190307,12.55,12.7,12.2,12.35,52819188
RPPINFRA,20190307,109.1,113.75,107.1,109.2,113477
RRSLGETF,20190307,17,18.25,17,18.25,43
RSSOFTWARE,20190307,31.5,31.9,30.5,30.75,33687
RSWM,20190307,181.35,185.05,178.5,184,10578
RSYSTEMS,20190307,50.5,51.6,50.5,50.9,8036
RTNINFRA,20190307,3.3,3.3,3,3.1,445044
RTNPOWER,20190307,3.1,3.2,3.05,3.1,1852202
RUBYMILLS,20190307,288.8,289,281.3,284.85,5179
RUCHINFRA,20190307,2.75,2.85,2.65,2.75,19380
RUCHIRA,20190307,114.75,115.35,110.1,110.75,59797
RUCHISOYA,20190307,6.4,6.6,6.3,6.6,787953
RUPA,20190307,344,347,338,340.05,25302
RUSHIL,20190307,524.95,524.95,505,509.25,1978
SABEVENTS,20190307,2.45,2.45,2.35,2.35,5401
SABTN,20190307,4.65,4.65,4.65,4.65,24448
SADBHAV,20190307,230.45,241,223.85,234.3,589795
SADBHIN,20190307,91,107,88.1,90.45,3204
SAGARDEEP,20190307,84.05,88,83.45,85.65,222445
SAGCEM,20190307,670,679.9,652.1,670.3,4123
SAIL,20190307,55.45,56,54.2,54.4,19411858
SAKHTISUG,20190307,13.6,13.65,13.25,13.6,276645
SAKSOFT,20190307,305.8,305.85,295.05,295.8,4317
SAKUMA,20190307,33.5,34.2,33,33.15,359354
SALASAR,20190307,230.05,234.95,228.95,231.05,7440
SALONA,20190307,65.9,70,64.6,69.4,4986
SALORAINTL,20190307,22.05,22.05,20.3,20.35,2317
SALSTEEL,20190307,5.25,5.65,5.25,5.55,22043
SALZERELEC,20190307,130.05,130.05,127.35,128.95,6005
SAMBHAAV,20190307,4.45,4.9,4.35,4.85,49556
SANCO,20190307,13.3,13.7,13,13.6,16804
SANDESH,20190307,771.9,778,756.8,764.35,311
SANDHAR,20190307,288.05,299.5,288.05,297.3,5436
SANGAMIND,20190307,63.15,64.3,62.55,63.05,8200
SANGHIIND,20190307,63.5,66.8,62.05,64.85,98000
SANGHVIFOR,20190307,23.95,24.85,23,24.05,14499
SANGHVIMOV,20190307,99.4,99.5,97.5,98,362965
SANOFI,20190307,5706.35,5720,5553.1,5593.95,106777
SANWARIA,20190307,9.9,10.6,9.75,10.3,5736000
SARDAEN,20190307,297,328.7,289,316.65,167639
SAREGAMA,20190307,624.95,640,613,619.15,25908
SARLAPOLY,20190307,29.6,29.65,29.1,29.35,18585
SASKEN,20190307,632.95,643.95,612.05,640.8,28526
SASTASUNDR,20190307,108.3,109.8,107.05,109.7,12591
SATIN,20190307,294.75,313.65,286,303.25,87462
SBIETFQLTY,20190307,97,98.8,95.75,95.89,1186
SBILIFE,20190307,610,612.4,590,592.1,326651
SBIN,20190307,279.45,282.5,277.65,281.75,14899105
SCAPDVR,20190307,0.9,0.9,0.9,0.9,26877
SCHAEFFLER,20190307,5451.95,5553.95,5355.55,5537.15,7993
SCHAND,20190307,191.5,193,185,187.55,13086
SCHNEIDER,20190307,110,110,104,104.85,142680
SCI,20190307,39.2,41.95,38.5,39.7,1898873
SDBL,20190307,163.45,164.35,156.1,159.15,66616
SEAMECLTD,20190307,369,387,369,378.85,33091
SELAN,20190307,188,188,179.55,180.7,149897
SELMCL,20190307,1.15,1.15,1.05,1.15,60477
SEPOWER,20190307,4.1,4.1,3.8,3.95,203
SEQUENT,20190307,74.7,75.5,71.15,71.5,479787
SESHAPAPER,20190307,970.5,970.5,943.3,956.85,1331
SETCO,20190307,32.75,33.5,32.3,32.9,232131
SETFGOLD,20190307,2893,2893,2872.55,2875.65,1070
SETFNIF50,20190307,112.22,112.69,109.5,112.51,238501
SETFNIFBK,20190307,280,280,277.99,279.2,1060
SETFNN50,20190307,280,281.89,278.41,279.52,3495
SFL,20190307,1370.55,1400,1364.45,1374.75,591
SGL,20190307,6.4,6.65,6.2,6.45,4651
SHAHALLOYS,20190307,17.9,17.9,16.3,17.15,19229
SHAKTIPUMP,20190307,386.9,396.8,381,388.1,78203
SHALBY,20190307,144.4,144.4,138.35,139.7,15547
SHALPAINTS,20190307,67.95,69.4,66.05,66.6,125999
SHANKARA,20190307,474.95,479.7,449.1,453.3,75387
SHANTIGEAR,20190307,122.95,123,120.2,121,16770
SHARDACROP,20190307,372.6,375.55,365.5,370.45,4899
SHARDAMOTR,20190307,1533.6,1575.05,1518.35,1552.35,2532
SHARIABEES,20190307,247.01,247.01,247,247,6
SHEMAROO,20190307,385,402,385,397.65,5139
SHILPAMED,20190307,374.1,383.85,370,377.85,10732
SHIRPUR-G,20190307,42.4,43.95,40.75,42,39269
SHIVAMAUTO,20190307,40.5,41.4,38.3,38.9,115604
SHIVAMILLS,20190307,49.5,51.5,48.65,49.45,2402
SHIVATEX,20190307,167,170.5,157.5,160.35,2390
SHK,20190307,151.7,153.35,148.05,149.85,489578
SHOPERSTOP,20190307,490,491.65,481,488.45,35574
SHREECEM,20190307,17540,17696.9,17290.55,17468.5,27342
SHREEPUSHK,20190307,142.3,142.5,138.8,141.7,42058
SHREERAMA,20190307,5.3,6.4,5.3,6.2,23295
SHREYANIND,20190307,157.95,162,148.6,152.2,26291
SHREYAS,20190307,223.95,224,212.8,221.95,7267
SHRIPISTON,20190307,1028,1133.55,1026,1106.95,24
SHRIRAMCIT,20190307,1685,1690,1666.45,1675.85,5136
SHRIRAMEPC,20190307,11.6,11.8,10.4,10.65,303319
SHYAMCENT,20190307,7.6,7.65,7,7.5,50084
SICAGEN,20190307,27,30.4,27,27.75,496975
SICAL,20190307,135.05,141,134.1,139.6,11278
SIEMENS,20190307,1019.7,1034.15,1012.4,1021.4,492886
SIGIND,20190307,41.15,42,40.5,41.2,11913
SIL,20190307,16,16.1,15.1,16,11221
SILINV,20190307,190.5,191.05,183.7,186.6,1942
SIMBHALS,20190307,10.75,10.8,10.3,10.4,29923
SIMPLEXINF,20190307,188.9,195,181.8,187.5,119259
SINTEX,20190307,10.35,10.45,9.9,10.25,3262041
SIS,20190307,835.3,855,820.65,840.65,3855
SITASHREE,20190307,0.75,0.75,0.65,0.7,9251
SITINET,20190307,4.4,4.4,4.4,4.4,730118
SIYSIL,20190307,383,395,375.25,390.55,46335
SJVN,20190307,24.15,27.4,23.95,24.7,24384506
SKFINDIA,20190307,1940,1969.9,1935.25,1959.1,88519
SKIL,20190307,12.35,12.35,11.8,12.35,6380
SKIPPER,20190307,71.9,71.9,68.5,68.9,23827
SKMEGGPROD,20190307,56.55,59.95,51.8,55.95,37505
SMARTLINK,20190307,82,82,80.15,81.6,1782
SMLISUZU,20190307,760,798.4,743,762.75,63113
SMPL,20190307,0.4,0.45,0.4,0.45,91678
SMSLIFE,20190307,605.3,605.3,570.1,577.5,7113
SMSPHARMA,20190307,67.05,67.05,65.8,66,14506
SNOWMAN,20190307,33.2,34.9,32.85,34.25,299015
SOBHA,20190307,442,444.05,436.75,437.5,51917
SOLARA,20190307,385.95,391,378.2,380.3,30430
SOLARINDS,20190307,1029,1099,1027.65,1039.25,23992
SOMANYCERA,20190307,358,374.05,355.5,365.05,148032
SOMATEX,20190307,4.6,4.8,4.6,4.8,3649
SOMICONVEY,20190307,25.5,25.9,24.3,25.8,5282
SONATSOFTW,20190307,339.55,342.8,336.3,338.95,64412
SORILINFRA,20190307,324.9,325.85,303,317.05,107150
SOTL,20190307,1058.95,1059,1012,1050.2,610
SOUTHBANK,20190307,15.1,15.4,14.8,15.15,36561024
SPAL,20190307,299.9,302.45,281.2,286.55,55942
SPARC,20190307,195.45,198.45,188.05,189.5,1199028
SPCENET,20190307,0.85,0.95,0.85,0.95,2950
SPECIALITY,20190307,94.7,96.4,92.9,93.3,41897
SPENCERS,20190307,163,163,155.05,156,321301
SPENTEX,20190307,1.35,1.4,1.35,1.4,12000
SPIC,20190307,26.2,26.6,25.9,26.1,108612
SPICEMOBI,20190307,9.2,9.2,8.75,8.8,6756
SPLIL,20190307,51,51,48.15,48.45,49580
SPMLINFRA,20190307,32.7,34,31.95,32.95,94188
SPTL,20190307,20.8,21.35,20,20.95,2066503
SPYL,20190307,0.25,0.3,0.25,0.3,14171
SQSBFSI,20190307,501.85,501.9,496.15,498.45,7235
SREEL,20190307,231.5,233.5,223.35,228.1,5235
SREINFRA,20190307,31.25,31.4,30.3,30.6,1293908
SRF,20190307,2360,2378,2342.1,2350.65,191534
SRHHYPOLTD,20190307,175.3,175.3,169.25,169.9,31442
SRIPIPES,20190307,205,209.95,204.25,206.1,65670
SRTRANSFIN,20190307,1244.75,1248.15,1220,1229.1,432730
SSWL,20190307,880.1,905,863.8,894.4,5102
STAMPEDE,20190307,1.7,1.7,1.7,1.7,179928
STAR,20190307,441.35,451.45,436.05,439,1708452
STARCEMENT,20190307,100.4,101.65,98.1,98.9,46976
STARPAPER,20190307,130.75,132,129.15,129.7,69065
STCINDIA,20190307,132.3,132.3,127,127.85,127298
STEELXIND,20190307,16.75,16.75,15.3,15.75,23386
STEL,20190307,94.45,96,92.65,95.6,18037
STERTOOLS,20190307,290.25,290.95,280,280.2,12111
STINDIA,20190307,8.55,8.9,8.15,8.9,359
STRTECH,20190307,261.8,270.6,256.5,266.9,1715131
SUBEX,20190307,6.4,6.4,6.2,6.4,9074078
SUBROS,20190307,259.4,267.95,256.25,260.7,21696
SUDARSCHEM,20190307,347,347,342,344.25,9240
SUJANAUNI,20190307,0.3,0.3,0.25,0.3,50374
SUMEETINDS,20190307,4.3,4.55,4.1,4.2,677533
SUMMITSEC,20190307,510.55,545,510.55,516.05,2365
SUNCLAYLTD,20190307,3096.9,3195,3001,3060.65,2801
SUNDARAM,20190307,1.95,2,1.9,1.95,188498
SUNDARMFIN,20190307,1542.95,1588.55,1541,1553.85,17005
SUNDARMHLD,20190307,97.15,98.25,96.95,97.8,20114
SUNDRMBRAK,20190307,336.6,336.95,325,329.05,784
SUNDRMFAST,20190307,526.1,529.7,515.25,519.35,52347
SUNFLAG,20190307,50.4,52,49.25,49.8,187545
SUNILHITEC,20190307,1.25,1.25,1.2,1.25,471428
SUNPHARMA,20190307,459.5,463,448.8,450.9,10701581
SUNTECK,20190307,388,409,387,394.6,666193
SUNTV,20190307,622,626.95,610.65,613.7,1821986
SUPERHOUSE,20190307,132.3,132.45,128,128.8,4238
SUPERSPIN,20190307,7,7.3,6.85,6.85,7227
SUPPETRO,20190307,219.6,221.65,216.95,219.75,4280
SUPRAJIT,20190307,215,218,210.1,215.5,26088
SUPREMEIND,20190307,1092.9,1095.05,1073.1,1079.65,32028
SUPREMEINF,20190307,25.25,25.35,24.95,25.2,15249
SURANASOL,20190307,8.1,8.45,7.95,8.25,10921
SURANAT&P,20190307,4.5,4.55,4.35,4.4,6820
SURYALAXMI,20190307,31.4,33.9,31.15,32.55,9059
SURYAROSNI,20190307,251.4,262.3,245.75,259.45,525417
SUTLEJTEX,20190307,42.1,42.85,40.9,41.8,9706
SUVEN,20190307,252,273.3,250.5,266.45,1645991
SUZLON,20190307,7.9,7.9,6.8,6.9,202605456
SWANENERGY,20190307,113.95,113.95,108.35,109.9,33204
SWARAJENG,20190307,1430,1460,1417,1450.5,2013
SWELECTES,20190307,246.25,275.9,243.4,261.75,19662
SYMPHONY,20190307,1322,1343.95,1310,1313.4,34980
SYNCOM,20190307,2.1,2.1,2.1,2.1,39222
SYNDIBANK,20190307,36.55,38.1,36,37.5,6742810
SYNGENE,20190307,588,590.5,585.05,588.35,62166
TAINWALCHM,20190307,66,73.9,63.75,70,3133
TAJGVK,20190307,195,198.85,193,195.25,18116
TAKE,20190307,140.5,149.4,138,143.65,1814801
TALBROAUTO,20190307,231,234,226.4,227.45,9373
TALWALKARS,20190307,46.1,48.95,45.35,48,232472
TALWGYM,20190307,115,116.4,112.9,114,17370
TANLA,20190307,38,39.2,37.2,37.9,283608
TANTIACONS,20190307,3.7,3.8,3.55,3.8,4145
TARAJEWELS,20190307,0.95,0.95,0.95,0.95,20530
TARAPUR,20190307,3.6,3.6,3.6,3.6,90
TARMAT,20190307,37.2,38.25,36.15,37.45,24887
TASTYBITE,20190307,8500,8500,8350.05,8408.4,739
TATACHEM,20190307,575,584.9,569,580.5,2312088
TATACOFFEE,20190307,91.5,91.95,89.8,90.2,192267
TATACOMM,20190307,617.7,617.7,606.4,611.4,319014
TATAELXSI,20190307,963,998,955.1,960.75,4636310
TATAGLOBAL,20190307,198.8,199.9,196.15,196.6,933729
TATAINVEST,20190307,840.35,855,837,843.8,23168
TATAMETALI,20190307,634.5,684.7,620.05,673.2,212545
TATAMOTORS,20190307,191.4,193.45,187.8,189.3,27051501
TATAMTRDVR,20190307,96,97.5,93.55,94.9,5602395
TATAPOWER,20190307,73,73.95,70.35,70.55,12534795
TATASPONGE,20190307,736.05,764.9,732,753.5,301730
TATASTEEL,20190307,519.85,523.2,513.55,521.15,6153631
TATASTLBSL,20190307,32.4,32.5,30.05,30.3,773312
TBZ,20190307,67.9,67.9,65.1,66.15,723588
TCI,20190307,294,300,294,295.7,24460
TCIDEVELOP,20190307,369.85,369.9,361,361,36
TCIEXP,20190307,680.05,749,673.75,741,74113
TCIFINANCE,20190307,14.8,15.9,14.8,15.25,18163
TCNSBRANDS,20190307,833,850,820,833.05,5822
TCPLPACK,20190307,397.95,405,386.55,394.3,717
TCS,20190307,2005,2024.05,2000.2,2013.3,2539884
TDPOWERSYS,20190307,127.3,128,126,127.4,15420
TEAMLEASE,20190307,2993.05,3030,2970,3021.4,29808
TECHIN,20190307,5.9,5.9,5.8,5.8,305
TECHM,20190307,823.55,825.45,806.25,808.25,2306250
TECHNOE,20190307,236,236.9,231.1,233.65,69047
TECHNOFAB,20190307,91.35,93.95,90,93,9220
TEJASNET,20190307,191.05,191.9,176,180.9,108668
TERASOFT,20190307,41.6,42.3,41.1,41.15,19809
TEXINFRA,20190307,58.55,59.35,56.35,56.5,19530
TEXMOPIPES,20190307,21.05,21.3,20.6,20.75,55595
TEXRAIL,20190307,66.75,67.7,65,65.2,199305
TFCILTD,20190307,118.75,118.75,114.55,115.6,313214
TFL,20190307,5.2,5.25,4.35,4.8,1600
TGBHOTELS,20190307,14.6,14.75,13.35,13.35,70260
THANGAMAYL,20190307,350.1,405.2,329.15,354,85301
THEINVEST,20190307,147,148.65,145.55,147.15,879
THEMISMED,20190307,304,304.25,300,302.15,292
THERMAX,20190307,1002.3,1002.7,971.15,974.55,25678
THIRUSUGAR,20190307,20.2,20.2,19.5,19.95,2400
THOMASCOOK,20190307,219.8,220,214.4,217.45,226909
THOMASCOTT,20190307,7,7,7,7,1
THYROCARE,20190307,532,538.3,521,523.95,16826
TI,20190307,15.6,15.85,15.2,15.65,42614
TIDEWATER,20190307,5649.8,5691.95,5470,5520.15,674
TIFIN,20190307,479.75,483.75,477.85,480,16552
TIIL,20190307,560.85,569.8,552.05,565.35,4211
TIINDIA,20190307,384,397.45,379.6,384.85,679160
TIJARIA,20190307,18.3,18.3,16.75,16.85,69768
TIL,20190307,265.05,267,256.3,260.55,4065
TIMESGTY,20190307,28.9,30.85,28.2,30,2133
TIMETECHNO,20190307,105.95,108.7,102.6,104.9,359426
TIMKEN,20190307,590.1,600.4,590,593.55,18993
TINPLATE,20190307,148.8,157.5,145.95,154.55,1626880
TIPSINDLTD,20190307,71.8,71.8,67.4,69.9,17150
TIRUMALCHM,20190307,91.7,92.65,89.1,91.2,399836
TITAN,20190307,1069,1069,1039,1043.3,2584721
TMRVL,20190307,31.65,31.85,29.6,30,60700
TNPETRO,20190307,35.25,36.25,35.25,35.5,95017
TNPL,20190307,207.7,210,206.95,208.5,55244
TOKYOPLAST,20190307,53.9,55,52.05,52.8,2131
TORNTPHARM,20190307,1816,1816,1770,1775.4,131809
TORNTPOWER,20190307,248.5,250.55,244.25,249.05,1464502
TPLPLASTEH,20190307,146.6,154,139,140.25,32600
TREEHOUSE,20190307,4.9,5.15,4.85,5.15,113317
TREJHARA,20190307,28.05,28.95,27.3,27.7,2918
TRENT,20190307,342.8,342.8,333,333.45,292778
TRF,20190307,120.9,132.7,117.85,129.45,282581
TRIDENT,20190307,67.1,67.5,65.25,66.4,554397
TRIGYN,20190307,75.05,81.2,71.95,80.15,149402
TRIL,20190307,14.75,15.65,14.75,15.15,366967
TRITURBINE,20190307,111.75,113.25,110.25,112.2,29936
TRIVENI,20190307,62.4,62.7,56.7,57.05,1233048
TTKHLTCARE,20190307,679.9,739.95,679.9,702.55,3279
TTKPRESTIG,20190307,8807.05,9039.8,8381.15,8569.75,20434
TTL,20190307,56.75,56.75,55.05,55.25,4699
TTML,20190307,3.45,3.55,3.3,3.5,928579
TV18BRDCST,20190307,36.5,37,36.1,36.2,3004790
TVSELECT,20190307,185,192,183.25,184.5,98830
TVSMOTOR,20190307,495,495,480,486.2,865720
TVSSRICHAK,20190307,2265,2333.9,2240,2252.8,5940
TVTODAY,20190307,351.6,351.6,333,336.05,31167
TVVISION,20190307,4.05,4.05,4.05,4.05,12334
TWL,20190307,73.7,74.25,71.5,71.75,447506
UBL,20190307,1396,1418,1383.5,1388.3,971459
UCALFUEL,20190307,175.5,178.7,173.05,177.6,10658
UCOBANK,20190307,19.45,19.55,19.25,19.5,550731
UFLEX,20190307,218,224,216.2,218.1,127811
UFO,20190307,250.3,264.8,250.3,261.1,7355
UGARSUGAR,20190307,16.4,16.75,16.25,16.3,137210
UJAAS,20190307,7.6,7.75,7.2,7.25,241321
UJJIVAN,20190307,316.5,325.85,311,319.7,2107835
ULTRACEMCO,20190307,3978.8,3987.8,3900.35,3912.8,382836
UMANGDAIRY,20190307,53.45,53.75,51.8,53.2,8003
UMESLTD,20190307,1.35,1.35,1.35,1.35,5
UNICHEMLAB,20190307,198.45,198.45,195.9,196.05,107112
UNIENTER,20190307,98.55,105,96.85,101.2,9206
UNIONBANK,20190307,79.1,81.8,78.4,79.95,11551976
UNIPLY,20190307,46.55,46.95,45.25,45.5,361530
UNITEDBNK,20190307,11.1,11.2,10.9,11.05,748328
UNITEDTEA,20190307,325,331.95,320.5,324.05,321
UNIVCABLES,20190307,236,236,226,228.8,69723
UPL,20190307,877,877,867.25,872.05,1304920
URJA,20190307,2.95,3,2.9,2.95,1054698
USHAMART,20190307,34.25,37,34.05,35.3,1540826
USHERAGRO,20190307,1.9,1.95,1.85,1.9,1611
UTINEXT50,20190307,279,280,277.06,278,26
UTINIFTETF,20190307,1162,1162,1151.05,1161.5,105
UTISENSETF,20190307,383.5,385,376.05,385,41
UTTAMSTL,20190307,10.1,10.25,10,10.1,53336
UTTAMSUGAR,20190307,153.9,156,139.15,142.15,268353
UVSL,20190307,0.15,0.15,0.1,0.1,1750846
V2RETAIL,20190307,280,285.55,272,281.15,58769
VADILALIND,20190307,574.15,582,560.1,563.15,34382
VAIBHAVGBL,20190307,627.7,636.9,614.75,635.2,14231
VAKRANGEE,20190307,48.75,49.75,47.75,49.15,7255258
VARDHACRLC,20190307,40.95,41.55,39.2,40.7,18024
VARDMNPOLY,20190307,10.1,10.45,10.1,10.25,5632
VARROC,20190307,649,653.95,645,649.6,29102
VASCONEQ,20190307,15.95,16.15,15.7,15.9,188852
VASWANI,20190307,11.9,11.9,11.05,11.2,21255
VBL,20190307,818,820.85,808.1,814.8,385710
VEDL,20190307,178.95,178.95,172.6,176.05,9472601
VENKEYS,20190307,2235,2274.95,2205.05,2217.35,100933
VENUSREM,20190307,33.7,35.75,33.4,34.45,39251
VESUVIUS,20190307,1185.05,1210,1166.95,1205,1107
VETO,20190307,77,77.4,73.1,73.15,44519
VGUARD,20190307,218,220.45,216.5,217.45,510072
VHL,20190307,2240,2290,2111.4,2187.3,742
VICEROY,20190307,3.3,3.3,3.3,3.3,3384
VIDHIING,20190307,79.45,79.45,76.15,76.45,19188
VIJAYABANK,20190307,45.5,46.85,44.25,46.05,12627372
VIJIFIN,20190307,0.9,0.9,0.85,0.9,623344
VIKASECO,20190307,11.05,11.45,10.75,11,2938682
VIMALOIL,20190307,8.25,8.25,7.95,8.25,531
VIMTALABS,20190307,202.25,202.25,195,196.45,46852
VINATIORGA,20190307,1597,1639.95,1595.15,1620.5,39563
VINDHYATEL,20190307,1581.75,1588.35,1552.25,1553.55,2574
VINYLINDIA,20190307,82.8,86.75,81.55,85.8,71529
VIPCLOTHNG,20190307,25,28,24.4,24.6,429734
VIPIND,20190307,443.05,449,429,438.5,801453
VIPULLTD,20190307,37,39.35,37,39.35,558480
VISAKAIND,20190307,402.75,416.35,396.45,402.45,71781
VISASTEEL,20190307,6.5,7.25,6.5,6.95,12981
VISESHINFO,20190307,0.05,0.1,0.05,0.1,1368861
VISHNU,20190307,155.95,157.9,150,154.25,3401
VIVIDHA,20190307,0.55,0.6,0.5,0.55,957303
VIVIMEDLAB,20190307,26,26.9,25.2,25.45,470834
VLSFINANCE,20190307,63,63.75,58.45,60.25,73322
VMART,20190307,2689,2825.15,2684.6,2795,51001
VOLTAMP,20190307,1065.3,1096,1060,1073.85,1785
VOLTAS,20190307,599,601.55,591.15,593.75,1348466
VRLLOG,20190307,251,258.95,247.55,255.85,70918
VSSL,20190307,104,105.5,102.1,102.75,3232
VSTIND,20190307,3278,3410,3252,3393.4,14580
VSTTILLERS,20190307,1416.55,1436,1406.6,1409.75,4574
VTL,20190307,1045,1054.9,1031,1049.65,15706
WABAG,20190307,331,331,319.55,325.3,80306
WABCOINDIA,20190307,6465,6514.95,6400,6412.1,2099
WALCHANNAG,20190307,90,90.5,87,87.25,209080
WANBURY,20190307,19,19.55,18.6,18.95,9552
WEBELSOLAR,20190307,29.5,31,29.5,30.15,135760
WEIZFOREX,20190307,520,520,516,516.05,6347
WEIZMANIND,20190307,40.6,42,40.6,41,1182
WELCORP,20190307,118.5,122.5,116.5,119.8,643344
WELENT,20190307,117,119.65,113.5,117.05,520111
WELINV,20190307,144.95,157.9,141.5,154.95,1014
WELSPUNIND,20190307,56.6,60.4,55.65,59.95,2216428
WENDT,20190307,3043.95,3099.8,3016.25,3039.7,266
WHEELS,20190307,1010.2,1040,969.9,995.2,10867
WHIRLPOOL,20190307,1574.9,1585,1555.1,1568.3,101022
WILLAMAGOR,20190307,56.5,56.5,53,53.45,6898
WINDMACHIN,20190307,65.45,66.75,64.8,65.1,161530
WINSOME,20190307,1.05,1.05,0.95,1.05,20554
WIPL,20190307,100,100,91,95,1421
WIPRO,20190307,280,280.3,267.5,268.85,8100134
WOCKPHARMA,20190307,430.55,436.4,423.05,427.15,1915292
WONDERLA,20190307,284,284,281,281.5,16528
WSI,20190307,1.85,1.85,1.85,1.85,5430
WSTCSTPAPR,20190307,270.95,274.9,268,269.8,78181
XCHANGING,20190307,45.5,46.5,45.5,46.2,2849
XELPMOC,20190307,73.7,74,69.5,69.95,8745
XLENERGY,20190307,0.75,0.75,0.7,0.7,10874
XPROINDIA,20190307,39.2,39.2,37.6,37.85,26199
YESBANK,20190307,235.5,236,228.65,231.7,27229610
ZEEL,20190307,476.25,478.55,454.9,459,8463460
ZEELEARN,20190307,31,32.25,29.95,30.6,210792
ZEEMEDIA,20190307,19.6,19.6,19.6,19.6,334673
ZENITHBIR,20190307,0.6,0.7,0.6,0.65,123702
ZENITHEXPO,20190307,47.05,50,42.8,45.55,4810
ZENSARTECH,20190307,214.7,219.45,208.4,217.55,147732
ZENTEC,20190307,77.15,80.4,76,77.7,93220
ZICOM,20190307,6.65,6.75,5.9,6.5,409013
ZODIACLOTH,20190307,188.5,193.95,183.65,187.45,10966
ZODJRDMKJ,20190307,49.7,49.7,41.2,41.8,42271
ZUARI,20190307,195,203,192,196.55,184555
ZUARIGLOB,20190307,113.55,117.4,112.5,113.2,54094
ZYDUSWELL,20190307,1275,1329,1255.55,1286.85,12624
NSENIFTY,20190307,11077.95,11089.05,11027.10,11058.20,321208766,0
NIFTYJUNIOR,20190307,27598.55,27668.55,27393.95,27429.50,247268722,0
NIFTYMIDCAPLIQ15,20190307,4107.00,4107.00,4056.45,4062.05,123548972,0
NSE100,20190307,11270.55,11278.40,11219.55,11244.05,574079883,0
NIFTY200,20190307,5814.80,5816.95,5788.50,5798.75,1067009899,0
NSE500,20190307,9251.65,9254.45,9210.90,9225.35,1668089317,0
NSEMIDCAP150,20190307,6237.75,6245.30,6197.30,6204.00,528975976,0
MIDCAP50,20190307,4861.70,4861.70,4812.80,4820.45,391970637,0
NSEMIDCAP,20190307,17515.45,17522.85,17390.05,17411.75,492930016,0
NIFTYSMALLCAP250,20190307,-,-,-,5258.15,-,0
NIFTYSMALLCAP50,20190307,-,-,-,3092.30,-,0
NSESMLCAP100,20190307,6392.10,6396.70,6344.05,6358.75,-,0
NIFTYLARGEMIDCAP250,20190307,-,-,-,5734.27,1103055859,0
NIFTYMIDSMALLCAP400,20190307,-,-,-,5871.50,-,0
NIFTYAUTO,20190307,8678.80,8680.20,8580.70,8635.70,77218895,0
BANKNIFTY,20190307,27661.00,27815.50,27560.00,27764.60,208017462,0
NIFTYFINSERVICE,20190307,11603.20,11634.80,11533.20,11613.80,82885351,0
NIFTYFMGC,20190307,29812.00,30012.90,29754.20,29904.05,26558673,0
NSEIT,20190307,15788.15,15788.15,15558.95,15582.10,35405290,0
NIFTYMEDIA,20190307,2549.65,2555.95,2474.25,2486.05,27890672,0
NIFTYMETAL,20190307,3026.55,3026.55,2977.25,2992.85,91111688,0
NIFTYPHARMA,20190307,9129.65,9209.15,9021.50,9045.65,24337312,0
NIFTYPVTBANK,20190307,15816.60,15875.95,15754.95,15842.70,155522170,0
NIFTYPSUBANK,20190307,2921.30,2962.35,2899.25,2952.05,152723358,0
NIFTYREALTY,20190307,237.15,238.60,235.45,236.05,9055291,0
NIFTYCOMMODITIES,20190307,3474.75,3474.90,3431.80,3438.45,232236306,0
NIFTYCONSUMPTION,20190307,4805.15,4808.05,4780.80,4787.35,136836345,0
NIFTYCPSE,20190307,2175.70,2178.90,2113.95,2121.20,115654524,0
NIFTYENERGY,20190307,15383.30,15485.90,15319.00,15348.35,106079912,0
NIFTY100ESG,20190307,-,-,-,2085.44,469130114,0
NIFTY100ENHESG,20190307,-,-,-,2123.04,438224827,0
NIFTYINFRA,20190307,3025.35,3046.85,3007.50,3032.80,495968462,0
NIFTYMNC,20190307,13315.70,13316.00,13234.70,13251.25,49170142,0
NIFTYPSE,20190307,3431.15,3439.80,3370.20,3379.45,187954419,0
NIFTYSMEEMERGE,20190307,-,-,-,1483.96,2539650,0
NIFTYSERVSECTOR,20190307,15240.25,15240.30,15136.95,15195.55,260463968,0
NIFTYSHARIAH25,20190307,-,-,-,4211.92,58047000,0
NIFTY50SHARIAH,20190307,-,-,-,2426.33,84126915,0
NIFTY500SHARIAH,20190307,-,-,-,2905.81,255029937,0
NIFTYABGROUP,20190307,-,-,-,3329.03,76729464,0
NIFTYMAHINDRA,20190307,-,-,-,11656.41,12010323,0
NIFTYTATA,20190307,-,-,-,6544.84,71661683,0
NIFTYTATA25CAP,20190307,-,-,-,4649.53,63961453,0
NIFTYABGROUP,20190307,-,-,-,3329.03,76729464,0
NIFTYLIQ15,20190307,3821.45,3822.00,3781.30,3787.45,136292706,0
NIFTY500VALUE50,20190307,-,-,-,4301.02,471435100,0
NIFTYALPHALOWVOL30,20190307,-,-,-,11365.46,91394901,0
NIFTYQUALLOWVOL30,20190307,-,-,-,8202.61,69108660,0
NIFTYALPHAQUALLOWVOL30,20190307,-,-,-,9375.38,74953922,0
NIFTYALPHAQUALVALLOWVOL30,20190307,-,-,-,7157.26,101795010,0
NIFTY50EQUALWEIGHT,20190307,12309.75,12309.75,12202.50,12218.75,321208766,0
NIFTY100EQUALWEIGHT,20190307,13127.10,13127.80,13013.25,13029.40,574079883,0
NIFTY100LOWVOL30,20190307,8624.25,8624.30,8558.00,8567.00,121313617,0
NSEDEFTY,20190307,-,-,-,5470.28,-,0
NIFTY50DIVPOINT,20190307,133.53,133.53,133.53,133.53,-,0
NIFTYDIVOPPS50,20190307,2632.25,2632.80,2609.45,2612.50,307664625,0
NIFTYALPHA50,20190307,11899.70,11934.40,11816.90,11835.35,71578002,0
NIFTY50ARBITRAGE,20190307,-,-,-,1782.73,-,0
NIFTY50FUTINDEX,20190307,-,-,-,3894.05,-,0
NIFTY50FUTTRINDEX,20190307,-,-,-,11097.95,-,0
NIFTYHIGHBETA50,20190307,-,-,-,1631.16,423976758,0
NIFTYLOWVOL50,20190307,-,-,-,9891.75,188229459,0
NIFTY200QUALITY30,20190307,-,-,-,9559.15,-,0
NIFTY50VALUE20,20190307,5422.50,5422.60,5372.85,5380.15,153615025,0
NIFTYGROWSECT15,20190307,6214.40,6232.95,6194.25,6204.10,52289682,0
NIFTY50TR2XLEV,20190307,5922.30,5933.85,5868.25,5901.25,-,0
NIFTY50PR2XLEV,20190307,4657.45,4666.55,4614.95,4640.90,-,0
NIFTY50TR1XINV,20190307,364.00,365.70,363.65,364.65,-,0
NIFTY50PR1XINV,20190307,410.35,412.25,409.95,411.10,-,0
NIFTY-GS-COMPSITE,20190307,1869.96,1870.98,1869.65,1869.80,-,0
NIFTY-GS-4-8YR,20190307,1964.45,1964.71,1963.92,1964.01,-,0
NIFTY-GS-8-13YR,20190307,1829.31,1830.12,1828.89,1828.97,-,0
NIFTY-GS-10YR,20190307,1695.87,1697.73,1695.87,1696.05,-,0
NIFTY-GS-10YR-CLN,20190307,904.69,905.69,904.69,904.78,-,0
NIFTY-GS-11-15YR,20190307,1913.68,1914.61,1913.68,1914.23,-,0
NIFTY-GS-15YRPLUS,20190307,2051.20,2052.27,2051.20,2048.38,-,0
VIX,20190307,15.61,15.69,14.31,15.29,0,0