20MICRONS,20190311,37.7,39.8,37.7,39.35,14544
21STCENMGM,20190311,18.45,18.5,17.8,18.3,1633
3IINFOTECH,20190311,3.6,3.75,3.6,3.7,2440448
3MINDIA,20190311,24874,25100,24412,24540.4,6115
3PLAND,20190311,10.55,11.45,10.55,11.45,560
5PAISA,20190311,225.05,238.95,225,231.6,4804
63MOONS,20190311,81,84.2,81,82.65,183097
8KMILES,20190311,106.3,112,106.3,108.7,170736
A2ZINFRA,20190311,17.1,18.3,16.6,17.75,464084
AARTIDRUGS,20190311,677.4,707,649.35,665.05,162086
AARTIIND,20190311,1483.75,1509.95,1472,1478.6,147391
AARVEEDEN,20190311,23.75,24,23.25,23.9,12037
AAVAS,20190311,1235,1260,1170.7,1239.95,66318
ABAN,20190311,74,76.35,73.55,74.45,599146
ABB,20190311,1266,1277,1261.5,1266.2,39949
ABBOTINDIA,20190311,7400,7444,7360,7397.05,2650
ABCAPITAL,20190311,100,101,99.6,99.95,2961720
ABFRL,20190311,223,226.5,222.4,225.8,641221
ABSLNN50ET,20190311,293.9,293.9,291.05,291.05,52
ACC,20190311,1575.9,1610,1563.7,1604.25,1018321
ACCELYA,20190311,931.75,950,925,929.8,3131
ACE,20190311,96.5,99.7,96,98.85,293623
ADANIENT,20190311,137.85,140.95,137.6,139.05,2550759
ADANIGAS,20190311,115.75,118.8,115.5,117.25,669356
ADANIGREEN,20190311,35.4,36.25,35.15,36.15,515567
ADANIPORTS,20190311,343.2,352.9,342.15,351.3,2918059
ADANIPOWER,20190311,49.7,52.45,49.35,51.75,23678985
ADANITRANS,20190311,207.75,213.9,206.4,210.15,158339
ADFFOODS,20190311,253.95,258.9,253.45,256.2,12673
ADHUNIK,20190311,1.85,1.85,1.85,1.85,10753
ADHUNIKIND,20190311,54,55,53.5,54.3,12392
ADLABS,20190311,9.35,9.45,9.05,9.35,146779
ADORWELD,20190311,341.05,349.75,338.55,346.1,6123
ADROITINFO,20190311,20.35,20.65,18.45,19.75,3578
ADSL,20190311,15.05,16,15.05,15.45,55655
ADVANIHOTR,20190311,70.95,71.8,68,69.1,12009
ADVENZYMES,20190311,189.95,195.7,187.15,189.55,1434333
AEGISCHEM,20190311,207.35,207.85,203.15,205.95,202011
AGARIND,20190311,172.95,179,166,170.2,7405
AGCNET,20190311,108.45,111,108.15,110,2389
AGLSL,20190311,59.2,62,59.05,60.5,131904
AGRITECH,20190311,51.1,53.35,51.1,52.05,3811
AGROPHOS,20190311,61.7,61.75,58.05,60.1,7481
AHLEAST,20190311,245.05,246.5,240.15,242.05,376
AHLUCONT,20190311,315,333,315,329.4,20210
AHLWEST,20190311,342.3,342.3,342.3,342.3,2
AIAENG,20190311,1829.8,1829.8,1780.3,1792.8,34263
AIFL,20190311,16.1,16.1,16.1,16.1,23157
AIONJSW,20190311,29.75,30,28.9,29.05,71081
AJANTPHARM,20190311,961.85,990,960.6,986.15,443013
AJMERA,20190311,173.6,174.8,172.2,173.15,54590
AKSHARCHEM,20190311,344.8,349.95,339.95,341.55,2603
AKSHOPTFBR,20190311,20.25,20.95,20.25,20.75,648018
AKZOINDIA,20190311,1711.2,1747.95,1700.15,1742.2,4826
ALANKIT,20190311,27.5,27.6,26.7,26.95,524694
ALBERTDAVD,20190311,421,436.5,418,424.15,7066
ALBK,20190311,57.4,59,56.7,57.85,12345532
ALCHEM,20190311,1.95,1.95,1.9,1.9,12083
ALEMBICLTD,20190311,42,42.6,42,42.5,110710
ALICON,20190311,580.05,585.15,558.1,564.55,1801
ALKALI,20190311,51.9,54.1,50.3,51.85,8064
ALKEM,20190311,1758.75,1762,1741.1,1748.75,107320
ALKYLAMINE,20190311,810.95,844.95,809.6,839.85,12852
ALLCARGO,20190311,105,107,104.95,105.65,151156
ALLSEC,20190311,187.85,191.15,187,189.6,8251
ALMONDZ,20190311,22.9,26.65,22.85,23.9,3983
ALOKTEXT,20190311,4.2,4.2,4.2,4.2,2720364
ALPA,20190311,24.05,24.8,23.7,24.5,8568
ALPHAGEO,20190311,459.9,464.6,451,459.85,4717
ALPSINDUS,20190311,2.85,2.85,2.75,2.75,1353
AMARAJABAT,20190311,745,748,740,745.1,201174
AMBER,20190311,735,777,735,771.8,22668
AMBIKCO,20190311,1142.45,1150,1122.6,1139.8,2984
AMBUJACEM,20190311,226.75,234.7,226.45,233.3,4030315
AMDIND,20190311,23.2,23.95,23.1,23.15,945
AMJLAND,20190311,20.95,21,19.55,20.25,5242
AMRUTANJAN,20190311,312.85,315,310,311.15,12166
ANANTRAJ,20190311,33.75,35.15,33.7,34.65,449598
ANDHRABANK,20190311,26.65,27.45,26.65,27,1260676
ANDHRACEMT,20190311,5.9,6.15,5.85,6,208665
ANDHRSUGAR,20190311,354.9,366.4,352.4,363,57212
ANGIND,20190311,1.1,1.1,1.1,1.1,1566
ANIKINDS,20190311,16.95,17.3,16.05,16.55,9585
ANKITMETAL,20190311,0.5,0.5,0.45,0.5,20432
ANSALAPI,20190311,11.5,11.5,11.1,11.25,159589
ANSALHSG,20190311,12.3,13.2,12.3,12.65,46302
ANTGRAPHIC,20190311,0.45,0.5,0.45,0.5,71795
ANUP,20190311,564.4,576.2,537,576.2,96125
APARINDS,20190311,645,670,640.1,667.1,9852
APCL,20190311,141.35,142.5,130,133.6,4422
APCOTEXIND,20190311,473.95,475,464.85,472.1,4630
APEX,20190311,346.5,371.3,324.4,365.45,506081
APLAPOLLO,20190311,1390.1,1421.05,1385,1398.7,51460
APLLTD,20190311,543.3,551.35,540.8,549.6,117457
APOLLO,20190311,110.75,110.75,107.5,108.15,24094
APOLLOHOSP,20190311,1172.5,1211.8,1172.5,1204.05,938550
APOLLOTYRE,20190311,212.8,219.05,212.35,217.65,4214398
APOLSINHOT,20190311,960,975.6,921.1,933,1046
APTECHT,20190311,179.85,184.4,179,180.15,257728
ARCHIDPLY,20190311,43,43.4,42,42.1,20649
ARCHIES,20190311,24.25,24.9,24.2,24.7,24230
ARCOTECH,20190311,6.6,6.6,6.6,6.6,26579
ARENTERP,20190311,12.65,12.65,12.65,12.65,1000
ARIES,20190311,82,83.7,78.5,81.8,40662
ARIHANT,20190311,31.6,33.1,28.75,29.7,5014
ARIHANTSUP,20190311,63.9,66.3,59,60.75,26703
ARMANFIN,20190311,372,375,370.1,372.15,6465
AROGRANITE,20190311,51.75,51.75,49.35,49.75,14507
ARROWGREEN,20190311,79,79,75.3,77.5,5909
ARROWTEX,20190311,18.5,19.4,18.4,19.3,7968
ARSHIYA,20190311,30.2,30.35,29.4,29.7,20182
ARSSINFRA,20190311,36,36.5,35.1,36.2,7356
ARVIND,20190311,84.55,87.95,84.4,87.4,6052283
ARVINDFASN,20190311,651.45,651.45,651.45,651.45,9422
ARVSMART,20190311,122,127,122,124.75,15989
ASAHIINDIA,20190311,269,274,266,267.9,12082
ASAHISONG,20190311,171.9,173.85,168,170,1903
ASAL,20190311,57.85,57.85,55.05,55.15,1077
ASHAPURMIN,20190311,27.55,30.3,27.55,30.3,676556
ASHIANA,20190311,117.85,117.85,112,116.4,61105
ASHIMASYN,20190311,13.1,13.8,13.1,13.5,7349
ASHOKA,20190311,134.9,139,133.85,137.35,792797
ASHOKLEY,20190311,90.8,93.6,90.1,93.05,22713360
ASIANHOTNR,20190311,146.05,148,144.05,144.95,841
ASIANPAINT,20190311,1389.2,1423,1385,1419.8,1342007
ASIANTILES,20190311,206,222,203.45,217.4,353798
ASPINWALL,20190311,175.55,182,174.5,179,8352
ASSAMCO,20190311,2.35,2.4,2.35,2.35,484671
ASTEC,20190311,517.6,525.45,515.4,523.1,6774
ASTERDM,20190311,157.5,157.5,153.2,154.45,19492
ASTRAL,20190311,1210,1223.95,1181.3,1211.7,101600
ASTRAMICRO,20190311,83.75,85.5,83.5,84.8,508150
ASTRAZEN,20190311,1987.2,2008.55,1975.65,1983.55,5675
ASTRON,20190311,102,104,98.25,99.95,224232
ATFL,20190311,580.05,591.05,577.6,581.95,6396
ATLANTA,20190311,21.1,21.1,20.6,21.1,34973
ATLASCYCLE,20190311,76,83.5,76,82.45,5847
ATNINTER,20190311,0.05,0.1,0.05,0.1,3240
ATUL,20190311,3300,3438,3300,3319.2,5704
ATULAUTO,20190311,336,339.8,331.8,334.15,10667
AUBANK,20190311,583.1,588.95,578.65,583.3,436703
AURIONPRO,20190311,117.75,123,117,119.4,33908
AUROPHARMA,20190311,739.55,752.75,737,750.75,1866365
AUSOMENT,20190311,36.1,36.1,36.05,36.1,1007
AUTOAXLES,20190311,1232.75,1269.9,1221.05,1257.4,25287
AUTOIND,20190311,59,59,56.4,57.7,10297
AUTOLITIND,20190311,38.2,41.5,38.2,39.15,22963
AVADHSUGAR,20190311,487.85,492.05,461.1,466.1,95967
AVANTIFEED,20190311,415.9,464,410,448.65,3324918
AVTNPL,20190311,25.55,26.4,25,26.15,35620
AXISBANK,20190311,733.3,744.9,730.6,734.5,9421608
AXISCADES,20190311,75.95,77,72,72.25,56824
AXISGOLD,20190311,2867,2867,2818.05,2818.05,82
AXISNIFTY,20190311,1146,1205,1131,1193.6,94
AYMSYNTEX,20190311,38.4,39.65,37.75,38.5,9951
BAFNAPHARM,20190311,11,11.35,10.65,10.75,17863
BAGFILMS,20190311,5,5.3,5,5.15,102956
BAJAJ-AUTO,20190311,2970,3012,2936.9,3000.55,1147194
BAJAJCON,20190311,351.25,351.25,348,348.55,145655
BAJAJELEC,20190311,493.9,503,491.15,501.85,359288
BAJAJFINSV,20190311,6616.5,6812.1,6612.25,6783.6,268460
BAJAJHIND,20190311,8.95,8.95,8.75,8.85,1852533
BAJAJHLDNG,20190311,3313.95,3335.1,3283.1,3296.7,13466
BAJFINANCE,20190311,2769,2807.95,2769,2791.05,1169075
BALAJITELE,20190311,90,90.8,88.5,89.15,754511
BALAMINES,20190311,476.95,493.7,461.65,472.1,98410
BALKRISHNA,20190311,40.5,41,39.5,40.45,10258
BALKRISIND,20190311,909.2,917,900.05,907.4,504535
BALLARPUR,20190311,3.6,3.75,3.55,3.65,1409141
BALMLAWRIE,20190311,185.55,193,184.6,191.45,45791
BALPHARMA,20190311,73.7,75.3,72.15,73.6,39443
BALRAMCHIN,20190311,136,136.85,130.3,133.65,2319273
BANARBEADS,20190311,45.05,45.05,41.45,43.45,5857
BANARISUG,20190311,1638.05,1638.05,1584.55,1602,530
BANCOINDIA,20190311,160.3,162.45,159.25,160.05,38186
BANDHANBNK,20190311,507.95,512.9,503.05,511.3,925642
BANG,20190311,38.15,38.15,36.7,37.35,14426
BANKBARODA,20190311,114.5,117.2,114.25,116.05,11888797
BANKBEES,20190311,2800.65,2852.9,2800.65,2847.79,2038
BANKINDIA,20190311,88.55,92.75,88.55,92.25,10662535
BANSWRAS,20190311,72.65,74.9,70.2,71.9,1798
BARTRONICS,20190311,6.95,6.95,6.7,6.75,21704
BASF,20190311,1395,1448.5,1375,1428.2,10049
BASML,20190311,191.1,191.1,189,189.9,444
BATAINDIA,20190311,1331.05,1348.95,1325.1,1340.15,546913
BAYERCROP,20190311,4433,4433,4315.85,4348.4,4883
BBL,20190311,1109.95,1134,1105,1127.25,4863
BBTC,20190311,1258,1293,1255.1,1284.65,136508
BCG,20190311,3.6,4.05,3.45,3.65,5038996
BDL,20190311,275.9,287.3,274.2,280.55,68093
BEARDSELL,20190311,15.75,15.8,15.3,15.8,6300
BEDMUTHA,20190311,16,17.55,16,17.15,4580
BEL,20190311,87.75,92,87.3,91.65,14186201
BEML,20190311,895,918.45,895,912.75,1681262
BEPL,20190311,75.95,79.2,75.45,77.15,664857
BERGEPAINT,20190311,303,310,300.6,307.75,832236
BFINVEST,20190311,256.9,284,256.9,273.2,669252
BFUTILITIE,20190311,193.3,209.75,193.2,204.75,2330830
BGLOBAL,20190311,2.4,2.5,2.3,2.5,18815
BGRENERGY,20190311,60.1,62.75,60.1,61.9,104547
BHAGERIA,20190311,271,279.75,260.35,265.15,13771
BHAGYANGR,20190311,33.25,34.45,32.95,34,36085
BHAGYAPROP,20190311,32.35,32.35,29.15,30.65,5817
BHANDARI,20190311,2.05,2.05,2,2,54665
BHARATFIN,20190311,950.55,958.75,945.25,952.8,318776
BHARATFORG,20190311,509.9,537,506.65,533.85,3216600
BHARATGEAR,20190311,163,169.6,163,168.3,10912
BHARATRAS,20190311,4440,4659,4410.1,4576.5,5042
BHARATWIRE,20190311,60.95,61.55,59.45,60.95,19806
BHARTIARTL,20190311,309.05,337.1,308.7,333.8,15374558
BHEL,20190311,67.7,70.6,67.2,70.05,12701280
BIGBLOC,20190311,38.35,38.35,35.15,37.85,6761
BIL,20190311,204.45,204.5,203,204.15,4514
BILENERGY,20190311,1.95,1.95,1.95,1.95,102171
BINANIIND,20190311,45.95,45.95,45,45.15,18357
BINDALAGRO,20190311,16.65,17.4,16.65,16.95,17092
BIOCON,20190311,615,624.15,614.85,623,802978
BIOFILCHEM,20190311,7,7,7,7,4422
BIRLACABLE,20190311,170.5,174.5,170.45,172.3,47128
BIRLACORPN,20190311,500,538,500,531.4,769500
BIRLAMONEY,20190311,47.85,48.2,46.65,47.55,35908
BKMINDST,20190311,4.25,4.25,4.25,4.25,6740
BLBLIMITED,20190311,4.95,5.25,4.95,5.25,188
BLISSGVS,20190311,172.7,174.7,170.2,171.15,714121
BLKASHYAP,20190311,20.45,21.05,20.35,20.85,436809
BLS,20190311,114.45,115.85,112.6,114,102007
BLUEBLENDS,20190311,3.65,3.75,3.6,3.7,3336
BLUECOAST,20190311,47.35,52.25,47.35,47.35,1418
BLUEDART,20190311,3248.9,3248.9,3196,3220.6,2412
BLUESTARCO,20190311,658.9,664.95,656.35,660.95,27774
BODALCHEM,20190311,114.9,116.8,113.55,116,135961
BOMDYEING,20190311,115.55,119,115.55,116,909792
BOROSIL,20190311,226.95,230,222.2,224.25,51709
BOSCHLTD,20190311,18500,19170,18489,19100.3,18632
BPCL,20190311,369.45,388.5,368.8,387.05,9486915
BPL,20190311,29.5,30.1,29,29.35,192632
BRFL,20190311,8.95,9.3,8.6,8.95,22770
BRIGADE,20190311,223.1,225.35,217.55,220.05,111708
BRITANNIA,20190311,3086,3139.5,3066.5,3133.45,336189
BRNL,20190311,102,107,100.35,106.25,314030
BROOKS,20190311,57.8,57.8,55.65,56.15,23525
BSE,20190311,622.9,625,616.9,618.05,87051
BSELINFRA,20190311,2.25,2.25,2.15,2.2,44773
BSL,20190311,45.95,46,44.05,45.25,9897
BSLGOLDETF,20190311,3024,3024,2970,2970.1,27
BSLNIFTY,20190311,115,115.2,115,115.2,54
BSOFT,20190311,104.5,106.75,104,105.3,704994
BURNPUR,20190311,3.7,3.85,3.7,3.8,140748
BUTTERFLY,20190311,192,219.1,192,210.25,974021
BVCL,20190311,15.9,16,14.5,15.45,18383
BYKE,20190311,26.95,27.75,26.1,27.15,301195
CADILAHC,20190311,326.95,333.85,325,332.85,728477
CALSOFT,20190311,19.6,19.95,19.05,19.8,17353
CAMLINFINE,20190311,52.4,54.8,51.6,53.2,285129
CANBK,20190311,255.9,262.95,255.65,259.35,4714054
CANFINHOME,20190311,289,309.45,289,307.35,3545379
CANTABIL,20190311,282,288.75,270.05,274.75,95533
CAPACITE,20190311,235.4,244.5,235.4,237.95,92061
CAPLIPOINT,20190311,408.9,413,397.05,401.65,41379
CAPTRUST,20190311,194.8,194.8,185.05,190,611
CARBORUNIV,20190311,384,395.85,382,390.3,90684
CAREERP,20190311,79.7,79.7,75.25,78.2,40237
CARERATING,20190311,992.05,1016,992.05,1011.2,15612
CASTEXTECH,20190311,1.05,1.1,1,1.05,745109
CASTROLIND,20190311,161.8,165,161.8,164.9,1155259
CCHHL,20190311,7.35,7.4,6.95,7.1,33835
CCL,20190311,295,300.45,292,294.2,150039
CDSL,20190311,232.8,238,232.8,236.15,178986
CEATLTD,20190311,1133.6,1153.9,1126.45,1144.25,506021
CEBBCO,20190311,24.35,24.35,23.6,23.65,75156
CELEBRITY,20190311,9.5,9.5,8.35,8.95,11002
CELESTIAL,20190311,6.45,6.45,5.85,6,39179
CENTENKA,20190311,256.8,267,253.1,264.4,64469
CENTEXT,20190311,6.3,6.4,6.25,6.25,156914
CENTRALBK,20190311,32.95,35.3,32.95,34.2,2246614
CENTRUM,20190311,34.55,37,34.25,35.2,102787
CENTUM,20190311,459.75,465.45,444.25,450,3634
CENTURYPLY,20190311,188.95,194,188.65,193.3,187737
CENTURYTEX,20190311,860.55,885,858.05,879.45,422274
CERA,20190311,2564.9,2604.65,2542,2599.85,23500
CEREBRAINT,20190311,26.75,27.35,25.9,26.8,359882
CESC,20190311,688,724.1,688,721.4,443564
CESCVENT,20190311,498,521.3,498,514.95,179514
CGCL,20190311,138.75,139.9,132.1,137.8,704501
CGPOWER,20190311,34.9,39.45,34.25,38.65,45621214
CHALET,20190311,277,321.05,277,301.8,301849
CHAMBLFERT,20190311,163,171.7,162.5,168.45,470519
CHEMFAB,20190311,154,154,147,150.75,3233
CHENNPETRO,20190311,255.9,265.8,255,262.05,488878
CHOLAFIN,20190311,1292.15,1370,1292.15,1359.2,373560
CHROMATIC,20190311,1.05,1.05,1,1,9992
CIGNITITEC,20190311,334,337,330.2,330.8,15436
CIMMCO,20190311,38.4,38.4,35.65,36.2,14046
CINELINE,20190311,46.65,47.95,45.6,47.1,9409
CINEVISTA,20190311,7.5,7.5,6.9,7.15,7897
CIPLA,20190311,542,542,535.5,540.1,2342102
CLEDUCATE,20190311,123.25,134.8,123,126.85,25848
CLNINDIA,20190311,371.5,376.95,368,370.2,14352
CMICABLES,20190311,142.55,147.95,140,146.3,47933
CNOVAPETRO,20190311,18,18.8,17.6,18.25,912
COALINDIA,20190311,236.7,245,235.25,243.4,19931174
COCHINSHIP,20190311,373,384.15,373,381.55,103208
COFFEEDAY,20190311,290.15,293.9,285.65,288.6,171429
COLPAL,20190311,1259.4,1277.65,1252.85,1272.35,577449
COMPINFO,20190311,18.6,19.6,18.55,18.95,42807
COMPUSOFT,20190311,10.5,10.5,9.8,10.1,31313
CONCOR,20190311,490,500.8,487.55,493.5,2435796
CONSOFINVT,20190311,42.65,45.95,42,45.2,3627
CONTROLPR,20190311,288,290,270.65,275.9,7390
CORALFINAC,20190311,20,21.25,19.45,19.7,14145
CORDSCABLE,20190311,63.8,63.9,62.8,63.1,7200
COROMANDEL,20190311,484.3,495.9,477.2,490.45,219216
CORPBANK,20190311,29.5,30.25,29.5,29.9,385415
COSMOFILMS,20190311,192.4,194,190,191.2,27453
COUNCODOS,20190311,2.6,2.85,2.55,2.75,111321
COX&KINGS,20190311,164.2,165.05,159.05,160.65,136460
CPSEETF,20190311,25.34,26.24,25.2,25.91,2962720
CREATIVEYE,20190311,2.75,2.8,2.75,2.8,5355
CREDITACC,20190311,471.7,498,471.7,493.75,225620
CREST,20190311,141.05,143.5,138.25,139.55,3919
CRISIL,20190311,1446.15,1458.55,1426.35,1443.3,17536
CRMFGETF,20190311,3080,3085,3080,3085,4
CROMPTON,20190311,221.8,234.1,220.55,229.65,1040562
CTE,20190311,49.75,49.75,45.5,47.65,22899
CUB,20190311,188.9,189,186.15,188.1,781466
CUBEXTUB,20190311,15.8,15.8,15.25,15.3,1652
CUMMINSIND,20190311,732.15,752,723.75,748.8,658351
CUPID,20190311,131.45,136,131.35,132.7,14843
CURATECH,20190311,1.3,1.3,1.3,1.3,201
CYBERMEDIA,20190311,5.85,5.95,5.65,5.7,3137
CYBERTECH,20190311,40.8,40.8,40.05,40.2,3715
CYIENT,20190311,674,685,673,683.05,239307
DAAWAT,20190311,37,39.4,35.7,38.65,2799609
DABUR,20190311,434.3,444,432.7,442.3,1940292
DALBHARAT,20190311,1122.15,1161.55,1122.15,1149.2,61197
DALMIASUG,20190311,125,125.95,120.15,122,273403
DAMODARIND,20190311,40.5,41.75,39.5,40.15,14822
DATAMATICS,20190311,101,101.9,99.8,100.75,31295
DBCORP,20190311,195.85,200.5,195.85,199.9,233980
DBL,20190311,572.8,606.7,572.8,599.4,2047932
DBREALTY,20190311,20.3,21.1,20,20.85,126072
DCAL,20190311,204.25,210.3,203.7,209.45,206019
DCBBANK,20190311,196.7,201.25,196.05,200.4,1826456
DCM,20190311,68.4,68.8,66.1,66.55,10288
DCMSHRIRAM,20190311,452,466.8,448.25,450.75,87972
DCW,20190311,16.8,17.8,16.8,17.35,371384
DECCANCE,20190311,417.2,445,417.2,439.5,22038
DEEPAKFERT,20190311,134.7,141.3,134.65,137.65,387040
DEEPAKNTR,20190311,253.95,264,253.9,257.7,196310
DEEPIND,20190311,121.5,126,121.5,123.95,24420
DELTACORP,20190311,258,259.85,256,257.35,1057718
DELTAMAGNT,20190311,78,82.9,76,80.8,2791
DEN,20190311,67.25,73,67.25,71,58708
DENORA,20190311,283.9,305,283.9,298.9,12795
DFMFOODS,20190311,216.7,219.95,216.15,218.8,1987
DHAMPURSUG,20190311,232.1,234.6,221,227.9,780205
DHANBANK,20190311,17.85,18.5,17.25,17.4,939519
DHANUKA,20190311,433.6,448,433.6,444.2,11091
DHARSUGAR,20190311,12.95,12.95,12.05,12.25,12037
DHFL,20190311,138.15,139.3,130.75,132.8,21197479
DHUNINV,20190311,265.4,268.25,255,259.7,300
DIAMONDYD,20190311,918.95,928,896.5,915.2,1146
DICIND,20190311,359.95,360,353,354.75,1939
DIGJAMLTD,20190311,4.3,4.5,3.9,4.05,180541
DISHTV,20190311,37.85,39.2,37.35,38.2,10545193
DIVISLAB,20190311,1650.1,1695.35,1650.1,1690.65,637436
DIXON,20190311,2492,2526,2470,2500.9,8833
DLF,20190311,175.35,178.3,175.15,176.85,2795266
DLINKINDIA,20190311,83.8,89.25,83.45,87.4,275188
DMART,20190311,1449.9,1488,1448.1,1482.2,707763
DNAMEDIA,20190311,2,2,1.9,1.9,111823
DOLLAR,20190311,293.2,296.95,286.05,290,11541
DOLPHINOFF,20190311,49.95,51.85,48.3,49.15,113801
DONEAR,20190311,41.4,41.85,40.05,40.55,65638
DPSCLTD,20190311,13,13.1,12.4,12.9,3145
DQE,20190311,6.7,7.85,6.5,7.6,30580
DREDGECORP,20190311,440.1,441.45,426.6,430.7,335505
DRREDDY,20190311,2628,2656,2611.05,2626.15,1113712
DSSL,20190311,28.8,30,28.65,29.5,5009
DTIL,20190311,233.35,239.85,228,233.2,1744
DUCON,20190311,10.85,11.35,10.65,10.85,54162
DVL,20190311,94.15,97,94,95.8,8619
DWARKESH,20190311,30.9,31.05,29.2,29.8,1143046
DYNAMATECH,20190311,1466.1,1658,1466.1,1568.85,8851
DYNPRO,20190311,125,125,119.2,120.8,15996
EASTSILK,20190311,1.7,1.75,1.7,1.75,5188
EASUNREYRL,20190311,6.45,6.45,6.15,6.45,1592
ECEIND,20190311,221,221,215.25,215.9,205
ECLERX,20190311,1119.8,1119.8,1091,1098.4,23780
EDELWEISS,20190311,163.5,174.2,163.5,173.25,5064719
EDL,20190311,8.2,8.25,7.7,8.15,12695
EICHERMOT,20190311,21948.55,23145.2,21895,22972.45,248559
EIDPARRY,20190311,211.5,213.55,209.35,210.75,148604
EIHAHOTELS,20190311,401.65,402.65,376.4,380.65,9395
EIHOTEL,20190311,200.8,204.9,200,201,508895
EIMCOELECO,20190311,397.5,398,380.05,394.05,1044
EKC,20190311,28.95,29.65,28.95,29.2,109735
ELAND,20190311,6,6,5.55,5.8,6325
ELECON,20190311,67.65,67.8,66.2,66.3,37830
ELECTCAST,20190311,21.25,21.5,21.25,21.35,236263
ELECTHERM,20190311,195.25,209.75,195.25,199.1,114463
ELGIEQUIP,20190311,260,260.05,256,257.15,15456
ELGIRUBCO,20190311,23.3,24.9,23.3,24.4,4011
EMAMILTD,20190311,385.1,400.05,383.25,397.7,957202
EMAMIREAL,20190311,127,136.25,127,130.9,55347
EMCO,20190311,4.4,4.4,4.2,4.2,63134
EMKAY,20190311,95.6,97,95,95.3,8544
EMMBI,20190311,112,127.55,110.9,117.05,117649
ENDURANCE,20190311,1171.8,1175.8,1157.55,1168.2,353811
ENERGYDEV,20190311,8.95,9.6,8.85,8.9,43348
ENGINERSIN,20190311,111.5,116.45,111.35,115.05,4079514
ENIL,20190311,534.7,537.5,524.3,527.75,4250
EON,20190311,43,44.9,42.45,43.7,22499
EQ30,20190311,287,294.98,280,285.5,358
EQUITAS,20190311,125.7,133.25,125,131.5,3435915
ERIS,20190311,644,652.2,634.85,650.6,7954
EROSMEDIA,20190311,87,88,84.55,86.45,695422
ESABINDIA,20190311,877.25,924,875.2,913.4,5265
ESCORTS,20190311,732.7,747,730.05,740.6,1421911
ESSARSHPNG,20190311,11.4,12.05,11.05,11.4,9445
ESSDEE,20190311,15.7,15.75,15.1,15.75,38645
ESSELPACK,20190311,112,113.65,111,111.6,39591
ESTER,20190311,36.4,38.9,36.35,37.65,101220
EUROCERA,20190311,1.35,1.4,1.3,1.3,4253
EUROMULTI,20190311,0.6,0.7,0.6,0.7,7808
EUROTEXIND,20190311,14.7,14.7,14.7,14.7,100
EVEREADY,20190311,209,213.5,205.4,206.5,507022
EVERESTIND,20190311,460.8,467.95,456.6,466.1,39916
EXCEL,20190311,1.85,1.85,1.75,1.75,286752
EXCELCROP,20190311,3663.25,3721.4,3663,3702.7,1443
EXCELINDUS,20190311,1210,1250,1205,1246.5,15363
EXIDEIND,20190311,223.3,228.25,223.3,226.25,1481133
FACT,20190311,37.2,37.75,36.55,36.95,134355
FAIRCHEM,20190311,439.95,446.15,420.05,435.8,6658
FCL,20190311,38.45,39.8,38.4,39.05,114487
FCONSUMER,20190311,51.25,51.7,50.9,51.2,1486787
FCSSOFT,20190311,0.25,0.25,0.2,0.25,2741931
FDC,20190311,174.05,178,173.55,177.05,15929
FEDERALBNK,20190311,87.75,92.3,87.75,91.25,15605663
FEL,20190311,37.75,39.05,37.25,38.15,1663473
FELDVR,20190311,35.2,37.05,35.2,35.85,24888
FIEMIND,20190311,517,549.05,515,543.3,78189
FILATEX,20190311,46,49.5,46,47.25,436610
FINCABLES,20190311,443.9,454.8,442.65,453.3,103127
FINEORG,20190311,1229.65,1237,1179,1186.45,5428
FINPIPE,20190311,541.95,550.85,538,541.25,36160
FLEXITUFF,20190311,48.7,48.75,45.65,48.6,2190
FLFL,20190311,440,443.6,437.05,440.1,15433
FMGOETZE,20190311,548.7,552.5,532.55,537.3,22547
FMNL,20190311,59,60.45,55.5,57.2,432960
FORTIS,20190311,134.95,135.75,134.6,135.45,616933
FOSECOIND,20190311,1412,1431.35,1410,1422.9,521
FRETAIL,20190311,448,451.9,439,444.45,695957
FSC,20190311,625,635.9,621.1,624.85,741
FSL,20190311,46.4,46.4,45.4,46,2223569
GABRIEL,20190311,151.75,154.5,150.55,151.7,42565
GAEL,20190311,219.95,229,219.35,223.9,36787
GAIL,20190311,350.3,357.9,350,351.75,3873852
GAL,20190311,5.6,5.65,5.4,5.4,74610
GALAXYSURF,20190311,1119.95,1119.95,1094.8,1102.45,2381
GALLANTT,20190311,49.5,52,48.95,50.95,17650
GALLISPAT,20190311,31.5,31.5,30.5,30.6,6852
GAMMNINFRA,20190311,0.7,0.75,0.7,0.7,1956368
GANDHITUBE,20190311,363.9,363.9,355.5,361.9,2909
GANECOS,20190311,249.9,258.25,242.4,250.4,12945
GANESHHOUC,20190311,67.55,69.55,67.2,68.55,66799
GANGESSECU,20190311,47.15,47.15,47.15,47.15,600
GARDENSILK,20190311,21.9,22.9,21.55,22.35,61472
GARFIBRES,20190311,1120.2,1139.9,1120.2,1136,2235
GATI,20190311,81.75,83.2,81.15,81.75,577146
GAYAHWS,20190311,0.95,0.95,0.9,0.9,63179
GAYAPROJ,20190311,168.2,177,168.1,171.15,65332
GDL,20190311,124.8,132,124.65,129.2,230433
GEECEE,20190311,126,134.8,125.05,131.1,24834
GENESYS,20190311,119.4,120.9,115.85,118.65,24734
GENUSPAPER,20190311,7.6,8.1,7.6,8.1,275066
GENUSPOWER,20190311,33.25,34.6,33.1,33.55,371665
GEOJITFSL,20190311,39.15,39.9,39.15,39.5,187701
GEPIL,20190311,843.05,856.9,840.05,853.7,8773
GESHIP,20190311,290.5,295.5,288.05,294.05,22781
GET&D,20190311,288.8,291.4,285.55,287.25,25879
GHCL,20190311,235.05,245.25,235.05,239.75,147954
GICHSGFIN,20190311,248.8,252.95,248.8,251.5,79550
GICRE,20190311,243,259.3,242.9,250.9,468614
GILLANDERS,20190311,50.5,51.8,49,50.2,3375
GILLETTE,20190311,6550,6550,6450.05,6504.5,4321
GINNIFILA,20190311,14.65,15.2,14.55,14.85,40586
GIPCL,20190311,73.2,77,73.2,75,233301
GKWLIMITED,20190311,910,951,909,931.45,1105
GLAXO,20190311,1309,1326.4,1309,1322.65,26449
GLENMARK,20190311,598,617.5,598,616.25,387004
GLOBALVECT,20190311,60,71.95,56.5,68.45,72802
GLOBOFFS,20190311,12.95,13,12.7,12.85,10978
GLOBUSSPR,20190311,145,147,144,144.25,50397
GMBREW,20190311,618.85,624,612.3,620.25,30891
GMDCLTD,20190311,85.6,86.4,84.35,86,106271
GMMPFAUDLR,20190311,1212.7,1256.5,1209.95,1239.35,7141
GMRINFRA,20190311,16.95,17.25,16.9,17.2,9840669
GNA,20190311,320.6,324.8,315.85,321.5,31632
GNFC,20190311,288.9,298.5,288.05,296.2,1050084
GOACARBON,20190311,464,471.45,461.05,462.9,63496
GOCLCORP,20190311,288.95,293,284.05,287.85,2506
GODFRYPHLP,20190311,948.5,1043.3,943.1,1033.45,1344371
GODREJAGRO,20190311,511.15,523.1,511.15,516.2,141005
GODREJCP,20190311,710.5,726.8,710.5,722.75,1521743
GODREJIND,20190311,515,524,512.75,521.7,359371
GODREJPROP,20190311,705.7,710,700.2,704.6,72514
GOKEX,20190311,84.5,89.85,82.75,87.25,386502
GOKUL,20190311,9.55,10.05,9.4,9.6,17637
GOKULAGRO,20190311,13.05,13.05,11.95,11.95,50403
GOLDBEES,20190311,2852.05,2857.7,2845,2850.2,9628
GOLDENTOBC,20190311,39.85,41.8,37.9,38,1667
GOLDIAM,20190311,88.9,89.95,86.55,87.65,19995
GOLDSHARE,20190311,2885,2885,2860,2867.4,526
GOLDTECH,20190311,13.5,15,13.5,14.05,26150
GOODLUCK,20190311,68.5,72.95,68,70.35,215390
GPIL,20190311,273.95,291,273.85,279.6,195761
GPPL,20190311,89.25,91.7,89.25,90.8,147170
GPTINFRA,20190311,52,52,51.05,51.25,365
GRANULES,20190311,111,114.65,110.1,113.85,2292707
GRAPHITE,20190311,454,464.9,454,456.05,1190455
GRASIM,20190311,809,831.95,808.25,827.5,1243742
GRAVITA,20190311,75.25,79,73.6,78.65,93846
GREAVESCOT,20190311,131,137.7,130.45,135.95,547793
GREENLAM,20190311,811.95,828,786.55,822.4,5353
GREENPLY,20190311,150.95,154.8,149.65,151.1,170923
GREENPOWER,20190311,4.7,4.7,4.6,4.7,77571
GRINDWELL,20190311,599,606.25,591.5,598.4,71995
GROBTEA,20190311,466.2,489,466.2,466.3,47
GRPLTD,20190311,1041.1,1088.9,1041.1,1069.95,293
GRSE,20190311,95.25,109,94.2,100.75,279230
GRUH,20190311,267.8,282,263.8,277.95,1503235
GSCLCEMENT,20190311,22.5,23.35,22.5,22.65,96015
GSFC,20190311,99,103,98.9,102.1,1017860
GSKCONS,20190311,7080,7149,7039.4,7122.6,9368
GSPL,20190311,170.85,174.55,168.25,172.95,305808
GSS,20190311,124.4,130,124.4,127.85,86120
GTL,20190311,5.85,5.9,5.5,5.9,50529
GTLINFRA,20190311,1.1,1.1,1,1.1,8949668
GTNIND,20190311,9.25,10.6,9.25,9.95,2182
GTNTEX,20190311,10.35,10.35,9.5,10.25,18
GTPL,20190311,79,83,79,80.5,598363
GUFICBIO,20190311,79.5,80.55,79,79.5,139711
GUJALKALI,20190311,528.55,532,520,524.5,68111
GUJAPOLLO,20190311,159.85,162,154.65,156.7,1788
GUJFLUORO,20190311,1017.95,1034.75,1008,1030.8,103390
GUJGASLTD,20190311,137.55,144.3,137,141.1,1199301
GUJRAFFIA,20190311,13.3,14.6,13.3,13.35,4061
GULFOILLUB,20190311,874,881.95,863.1,867.55,6664
GULFPETRO,20190311,58,60.9,57.9,60.2,30291
GULPOLY,20190311,56.55,56.8,52,54.85,39435
GVKPIL,20190311,8.05,8.1,7.85,7.95,1057765
HAL,20190311,671.85,680.95,665.15,678.45,13033
HARITASEAT,20190311,455.75,471.95,451.15,460.3,12583
HARRMALAYA,20190311,72.3,74.2,72.3,72.75,19259
HATHWAY,20190311,26.8,26.8,26.15,26.4,106503
HATSUN,20190311,685.15,695,684.3,689.1,3586
HAVELLS,20190311,729.45,746,728.5,742.6,2084294
HAVISHA,20190311,1.25,1.25,1.25,1.25,4947
HBLPOWER,20190311,28.4,29.1,28.35,28.65,219815
HBSL,20190311,7.7,7.7,7.7,7.7,210
HCC,20190311,14.5,14.6,14.2,14.35,3529759
HCG,20190311,204.05,209.9,201.65,203.3,8752
HCL-INSYS,20190311,21,21.45,20.7,21.15,320916
HCLTECH,20190311,1007,1021.75,1001,1004.4,2273794
HDFC,20190311,1886.35,1903.8,1884,1897.55,3170249
HDFCAMC,20190311,1497.9,1501.45,1490.75,1497.25,140939
HDFCBANK,20190311,2132,2143.7,2122.2,2128.45,2306027
HDFCLIFE,20190311,391,392,385.3,390.5,1312055
HDFCMFGETF,20190311,2932.5,2949.7,2921.2,2923.7,1054
HDFCNIFETF,20190311,1150,1159,1150,1158.76,328
HDFCSENETF,20190311,3816,3878.85,3816,3873.89,20
HDIL,20190311,24.6,25.5,24.6,24.85,2706483
HEG,20190311,2199,2234.7,2181,2192.25,187388
HEIDELBERG,20190311,178,184.5,177.5,179.15,419186
HERCULES,20190311,114,116.7,112.1,114.25,24230
HERITGFOOD,20190311,495.95,518.9,495.65,514.4,59444
HEROMOTOCO,20190311,2745,2828.4,2745,2814.75,857601
HESTERBIO,20190311,1499.8,1590,1488.9,1542.6,11188
HEXATRADEX,20190311,21.3,22.4,21.05,21.85,91356
HEXAWARE,20190311,346.1,348.1,335.7,337,1372943
HFCL,20190311,23.25,24.2,23.2,23.95,4072387
HGINFRA,20190311,255,285,255,276.55,155598
HGS,20190311,622,639,622,635.15,1949
HIGHGROUND,20190311,7.35,7.35,7,7.05,66631
HIKAL,20190311,171,174.6,169,170.05,254350
HIL,20190311,1945,1997.5,1945,1972.2,4857
HILTON,20190311,23.5,24.6,23.05,23.5,16490
HIMATSEIDE,20190311,177.9,201,177,197.05,808308
HINDALCO,20190311,197,202,196.1,201.05,5446100
HINDCOMPOS,20190311,231.6,236.3,229.95,231.2,1828
HINDCOPPER,20190311,49.15,50.5,49.15,50.3,712258
HINDMOTORS,20190311,6.65,7.15,6.65,6.9,369172
HINDNATGLS,20190311,83.75,86,82.05,83.75,4945
HINDOILEXP,20190311,123.6,127.8,123.6,127.1,199470
HINDPETRO,20190311,250.95,266.8,250.25,263.4,15348942
HINDUJAVEN,20190311,337,346,327,343.2,7321
HINDUNILVR,20190311,1708.75,1726,1703,1714.95,1427771
HINDZINC,20190311,269,272,268.55,271.25,734367
HIRECT,20190311,114.1,121.65,113.95,117.05,5814
HISARMETAL,20190311,41.45,42.9,41.2,41.35,2371
HITECH,20190311,170.9,171.45,168,168.2,4235
HITECHCORP,20190311,109.95,111.95,108.05,108.3,4892
HITECHGEAR,20190311,315.05,329,314.1,324.9,2644
HMVL,20190311,111,114.95,110.1,114.55,9742
HNGSNGBEES,20190311,3399.99,3399.99,3300,3389.99,9
HONAUT,20190311,22150,22200,21924.75,22000.05,1345
HONDAPOWER,20190311,1103.95,1104,1093.35,1098.1,646
HOTELEELA,20190311,12.05,12.35,11.4,11.7,892427
HOTELRUGBY,20190311,1.6,1.65,1.55,1.55,2996
HOVS,20190311,141.5,143.8,140,141.2,7299
HPL,20190311,60,61.35,58.5,60.05,74048
HSCL,20190311,119.55,124.75,119,123.7,467190
HSIL,20190311,233,246.4,232.5,245.3,143675
HTMEDIA,20190311,44.3,46.65,44.3,45.5,241523
HUBTOWN,20190311,35.1,36.95,35.05,35.55,34550
HUDCO,20190311,44.75,45.6,44.75,45.2,1015074
IBREALEST,20190311,76.9,78.7,76.4,77.7,3924315
IBULHSGFIN,20190311,709.5,721,705.5,718.95,6209946
IBULISL,20190311,330.9,346.25,329,344.25,201002
IBVENTURES,20190311,283.7,294.45,283.7,287.4,407412
ICICI500,20190311,145.01,149.95,145.01,149.53,181
ICICIB22,20190311,36,36.79,35.85,36.56,9997749
ICICIBANK,20190311,371.8,378.4,370,375.85,11449587
ICICIGI,20190311,980,998,973,979.65,457485
ICICIGOLD,20190311,30.5,30.5,26.1,29.15,7999
ICICILIQ,20190311,1000,1000,999.99,1000,3766
ICICILOVOL,20190311,89,91,88,88.45,25906
ICICIMCAP,20190311,65.77,66.9,65.75,66.88,32489
ICICINF100,20190311,120.53,120.88,120.15,120.88,317
ICICINIFTY,20190311,112.7,116.59,112.7,116.35,77200
ICICINV20,20190311,55.56,55.93,55.56,55.77,2211
ICICINXT50,20190311,27,28.12,27,28.11,16268
ICICIPRULI,20190311,343.1,350.25,340.15,344.35,2191779
ICICISENSX,20190311,389.12,391.63,389.12,391.63,279
ICIL,20190311,41.5,46.4,41.5,45.35,1366547
ICRA,20190311,2846,2886,2840.05,2873.7,8871
ICSA,20190311,1.4,1.4,1.4,1.4,401
IDBI,20190311,44,45.45,44,44.85,14241702
IDBIGOLD,20190311,3045,3100,3007,3023.35,314
IDEA,20190311,32.75,34.7,32.6,34.2,45781308
IDFC,20190311,39.9,41.9,39.45,41.35,8182864
IDFCFIRSTB,20190311,49.15,50.65,48.65,50.1,19344722
IDFNIFTYET,20190311,114,115.2,111.01,111.01,47
IEX,20190311,159.5,161,157.6,160.8,35056
IFBAGRO,20190311,535,536,513.8,525.6,4022
IFBIND,20190311,900,936,897,924.25,14894
IFCI,20190311,13.45,14.3,13.4,13.95,4379428
IFGLEXPOR,20190311,230.15,232.55,226,229,4109
IGARASHI,20190311,402,407,395.05,405.2,37268
IGL,20190311,295,300,293.45,298.35,1639133
IGPL,20190311,322,325.4,310.4,322.7,46133
IIFL,20190311,367.8,384.6,366.45,377.95,302010
IITL,20190311,65.2,68,65.1,68,242
IL&FSENGG,20190311,9.5,9.8,9.05,9.5,51795
IL&FSTRANS,20190311,7,7.05,6.8,7.05,242354
IMFA,20190311,264.5,275.05,260,270.75,52618
IMPAL,20190311,915,927.75,899.8,920.5,2556
IMPEXFERRO,20190311,0.35,0.35,0.35,0.35,200
INDBANK,20190311,10.3,10.3,9.8,9.95,27112
INDHOTEL,20190311,145.15,146.5,143.5,144.15,4092360
INDIACEM,20190311,96.3,104.45,96.3,103.8,14646695
INDIAGLYCO,20190311,297,308.85,295.9,303.4,323743
INDIANB,20190311,252,265,251.65,262.4,3214565
INDIANCARD,20190311,114,137.8,114,137.8,16771
INDIANHUME,20190311,292.9,296.1,286.65,293.9,46903
INDIGO,20190311,1247.1,1308.5,1245.5,1301.95,1492089
INDLMETER,20190311,44,45.75,43.75,44.6,721
INDNIPPON,20190311,457.7,459.5,445.05,447.95,4614
INDOCO,20190311,184.4,187.55,183.95,185.2,8363
INDORAMA,20190311,35,36.55,35,35.85,98744
INDOSOLAR,20190311,2.3,2.3,2.25,2.3,110617
INDOSTAR,20190311,359.9,359.9,350.05,354.95,43866
INDOTECH,20190311,112.15,114,105.2,111.1,13274
INDOTHAI,20190311,38.9,39.9,36.15,37.05,14296
INDOWIND,20190311,5.65,5.9,5.65,5.7,26199
INDRAMEDCO,20190311,38.85,39.85,38.85,39.7,44037
INDSWFTLAB,20190311,44.3,47.5,44.3,45.65,30272
INDSWFTLTD,20190311,7,7.25,6.75,7.25,14428
INDTERRAIN,20190311,128.05,138.9,128,136.75,6799
INDUSINDBK,20190311,1520.9,1525,1502.4,1514.6,2472505
INEOSSTYRO,20190311,547.95,552.25,531.8,549.95,3303
INFIBEAM,20190311,39.5,45.3,39.5,43.8,38337903
INFRABEES,20190311,315,323,314.56,320.74,1068
INFRATEL,20190311,306.6,322,305.95,319.7,4166219
INFY,20190311,713.3,718.5,709.4,711.25,9932198
INGERRAND,20190311,582.9,610,582.9,605.95,34323
INOXLEISUR,20190311,308,316,306,307.35,401028
INOXWIND,20190311,75.4,76.85,73.15,74.7,66291
INSECTICID,20190311,679,680.1,663.9,675.1,11026
INSPIRISYS,20190311,56.7,56.7,53.05,54.85,750
INTEGRA,20190311,1.55,1.6,1.55,1.6,910
INTELLECT,20190311,191,198,191,192.85,376980
INTENTECH,20190311,40.05,42,38.25,39.55,55289
INVENTURE,20190311,14.2,14.7,13.8,14,1071
IOB,20190311,14.65,15.75,14.45,15.05,3022885
IOC,20190311,150,155.35,149.35,153.7,12346239
IOLCP,20190311,189.9,198.65,189.2,195.15,440219
IPAPPM,20190311,472.25,487,472.25,483.8,67456
IPCALAB,20190311,890,941.8,887.5,929.05,843189
IRB,20190311,148.4,157.7,146.8,154.55,6730903
IRCON,20190311,426.65,435.5,426.65,429.25,38891
ISEC,20190311,234,244.4,233,242.85,227137
ISFT,20190311,150,150.95,146.1,147.5,3947
ISMTLTD,20190311,6.95,7.2,6.65,7.1,26208
ITC,20190311,293,294.9,291.1,292.95,14720968
ITDC,20190311,284,308,281.35,297.9,408608
ITDCEM,20190311,126.4,139.6,124.9,135.75,1453632
ITI,20190311,94.9,96.9,94.1,96.2,525823
IVC,20190311,5.85,5.85,5.85,5.85,61870
IVP,20190311,118.3,123.3,118.3,122.05,2479
IVRCLINFRA,20190311,1.05,1.05,1,1,511822
IVZINGOLD,20190311,3099,3116,2897.1,2897.1,7
IVZINNIFTY,20190311,1176,1185.15,1164.75,1185.15,10
IZMO,20190311,60.05,64,60.05,61.3,44525
J&KBANK,20190311,45.7,46.9,45.5,46.05,796111
JAGRAN,20190311,105.45,110.4,104.9,109.1,165585
JAGSNPHARM,20190311,27.8,29,27.65,28.15,9498
JAIBALAJI,20190311,19,19.65,18,19.15,204216
JAICORPLTD,20190311,109,111.7,108.25,109.35,1310766
JAIHINDPRO,20190311,1.85,1.85,1.85,1.85,850
JAMNAAUTO,20190311,59.75,62.75,59.75,62.35,1148879
JAYAGROGN,20190311,203,207.85,199.1,200.25,35596
JAYBARMARU,20190311,263.2,283.9,263.2,280.6,63265
JAYNECOIND,20190311,5.35,5.35,4.9,5.35,81375
JAYSREETEA,20190311,71.95,73.65,71.9,72.85,53302
JBCHEPHARM,20190311,337,348,327,336.95,114038
JBFIND,20190311,21.95,22,20.8,21.65,72913
JBMA,20190311,284.9,293.6,283.1,284.3,22650
JCHAC,20190311,1979.95,2007.75,1962.5,2002.95,16506
JETAIRWAYS,20190311,252,255,245.4,247.4,8698702
JHS,20190311,28.85,29.5,28.4,28.75,39038
JIKIND,20190311,0.35,0.35,0.35,0.35,680
JINDALPHOT,20190311,24.7,25.35,24.15,24.15,21636
JINDALPOLY,20190311,260.25,271,259.7,262.65,55082
JINDALSAW,20190311,91.8,94.75,91.1,92.7,620543
JINDALSTEL,20190311,163.9,172,163.2,170.75,9146314
JINDCOT,20190311,4.6,4.75,4.5,4.75,9408
JINDRILL,20190311,102.3,104.8,102.05,102.55,23106
JINDWORLD,20190311,76.35,76.45,74.65,75.2,194948
JISLDVREQS,20190311,41.6,42.7,41.6,42.4,40065
JISLJALEQS,20190311,61,63.4,60.35,63.05,3457934
JITFINFRA,20190311,16,16.8,15.55,16,9593
JKCEMENT,20190311,811.9,829,806.15,827.05,30936
JKIL,20190311,166.5,175,166.5,171.85,359673
JKLAKSHMI,20190311,338.2,346,338.2,343.6,44791
JKPAPER,20190311,140.5,148.5,140.5,147.45,1079267
JKTYRE,20190311,92,93.2,91.6,92.45,1362280
JMA,20190311,173.95,173.95,163.05,169.25,3368
JMCPROJECT,20190311,111.85,115.25,108.65,112.5,114242
JMFINANCIL,20190311,85.8,86.85,85.05,86.15,612794
JMTAUTOLTD,20190311,2.9,2.9,2.8,2.85,55638
JOCIL,20190311,119.05,122.6,115.25,117.2,3599
JPASSOCIAT,20190311,6.55,6.75,6.5,6.6,21649944
JPINFRATEC,20190311,3.25,3.55,3.25,3.55,7109707
JPOLYINVST,20190311,42,43.85,40,41.35,66134
JPPOWER,20190311,2.25,2.25,2.25,2.25,691528
JSL,20190311,42,43.8,42,43.1,547615
JSLHISAR,20190311,91.5,96.6,91.5,95.35,673819
JSWENERGY,20190311,68.75,69,68.1,68.45,783273
JSWHL,20190311,2785,2829.85,2740.15,2768.05,2425
JSWSTEEL,20190311,289.4,294.65,287.15,292.65,7863518
JTEKTINDIA,20190311,106.5,112,104.85,110.65,135452
JUBILANT,20190311,780.25,858.7,773,847.3,1342348
JUBLFOOD,20190311,1347,1375,1341,1371.85,1563403
JUBLINDS,20190311,130.15,139.8,130.1,136,57346
JUNIORBEES,20190311,288.3,292,282,289.72,62260
JUSTDIAL,20190311,556.9,565.9,548,550.7,2443449
JYOTHYLAB,20190311,189.6,190.45,187.1,188.15,44348
KABRAEXTRU,20190311,76,81,74.35,79.95,78570
KAJARIACER,20190311,569.5,571.75,558.1,565.85,261176
KAKATCEM,20190311,177,185.85,175.3,182.75,21574
KALPATPOWR,20190311,399.4,416.8,399.4,412.4,75100
KALYANIFRG,20190311,292,292,292,292,50
KAMATHOTEL,20190311,48.75,51,48.4,49,259720
KAMDHENU,20190311,172.8,174,167.6,171.9,14043
KANANIIND,20190311,5.05,6.45,5.05,6.45,52460
KANORICHEM,20190311,64.5,68.4,62.5,67.4,72294
KANSAINER,20190311,444.6,484,442.65,476.55,433417
KARDA,20190311,206.3,206.35,196.5,199.45,43708
KARMAENG,20190311,17.9,17.9,16.9,17.6,475
KARURVYSYA,20190311,69.45,70.7,69.1,69.95,2132688
KAUSHALYA,20190311,0.95,0.95,0.95,0.95,173
KAVVERITEL,20190311,5.55,5.65,5.25,5.3,78643
KAYA,20190311,750,766.05,731,740.5,10204
KCP,20190311,90.85,95.65,90.85,94.5,73882
KCPSUGIND,20190311,18.05,18.1,17.65,17.8,332253
KDDL,20190311,455,462.4,442.1,445.9,3044
KEC,20190311,267.6,274.5,266.5,273.7,275005
KECL,20190311,17.95,18.65,17.55,17.8,44291
KEI,20190311,392,399.5,389.1,397.4,207003
KELLTONTEC,20190311,37.75,39,37,37.05,53905
KERNEX,20190311,21.7,23.35,21.7,23.35,1055
KESARENT,20190311,29.55,30.2,28,29.9,5500
KESORAMIND,20190311,75.15,76.95,73.6,75.7,302390
KEYCORPSER,20190311,43.7,47.65,43.7,47.65,193
KGL,20190311,1.8,1.8,1.7,1.8,1316757
KHADIM,20190311,483,483,470,479.05,21770
KHAITANELE,20190311,9,9,8.55,8.55,597
KHAITANLTD,20190311,42.65,42.65,40.65,41.95,2851
KHANDSE,20190311,17,17,17,17,20
KICL,20190311,1615.05,1650,1554.85,1609.65,3693
KILITCH,20190311,208.5,208.5,197.1,198.75,63755
KINGFA,20190311,697.25,697.25,677.15,691.05,441
KIOCL,20190311,143.85,162,140,151.55,93065
KIRIINDUS,20190311,453.15,456.9,441.8,444.7,50430
KIRLOSBROS,20190311,169.05,180.15,167.15,175.25,73927
KIRLOSENG,20190311,189.95,190,185.1,189.85,35845
KIRLOSIND,20190311,847,847,813.1,828.2,1266
KITEX,20190311,95.35,101.05,95.35,97.55,85412
KKCL,20190311,1321,1321,1285.6,1309.6,437
KMSUGAR,20190311,10.45,10.45,9.15,9.7,244300
KNRCON,20190311,242.9,245,238,239.9,129218
KOHINOOR,20190311,32.35,33.9,32.2,33.25,153328
KOKUYOCMLN,20190311,103.5,103.5,99.7,100.1,23030
KOLTEPATIL,20190311,246.9,252.6,245.05,249.15,63084
KOPRAN,20190311,42.4,42.75,41.9,41.95,44094
KOTAKBANK,20190311,1238,1254.9,1234,1249.55,2065386
KOTAKBKETF,20190311,289.15,309.4,284.36,286.43,1748
KOTAKGOLD,20190311,285.45,285.9,283,284,5325
KOTAKNIFTY,20190311,115.4,117.6,113.11,114.28,32330
KOTAKNV20,20190311,57.89,60,57.01,59.78,11343
KOTAKPSUBK,20190311,296,302.97,295.01,300.26,1383
KOTARISUG,20190311,10.1,10.35,9.6,9.85,17943
KOTHARIPET,20190311,19.8,20,19.3,19.9,17330
KOTHARIPRO,20190311,89.75,92.05,89.45,90.6,3891
KPRMILL,20190311,594,594,578.05,586.75,11610
KRBL,20190311,365.05,373.9,363.5,368.1,74117
KREBSBIO,20190311,91,93.1,91,92.75,3392
KRIDHANINF,20190311,43,45.5,42.55,45.05,79399
KSB,20190311,693,702,679,694.8,6332
KSCL,20190311,424.9,437,423.8,433.7,1058059
KSERASERA,20190311,0.15,0.2,0.15,0.2,1256180
KSK,20190311,0.95,1,0.95,0.95,1556169
KSL,20190311,205,214.3,205,210.7,30679
KTIL,20190311,58.15,60.5,57.95,60.45,11752
KTKBANK,20190311,118.8,127.3,118.15,124.95,4850796
KWALITY,20190311,7.7,7.8,7.6,7.8,659411
L&TFH,20190311,142.6,146,141.95,144.7,5923812
LAKSHVILAS,20190311,72,73.9,71,72.25,1503491
LALPATHLAB,20190311,1017,1049.95,1012,1041.2,61961
LAMBODHARA,20190311,39.2,41.5,38.65,40.8,3394
LAOPALA,20190311,207,217.8,207,213.15,76530
LASA,20190311,26.5,26.5,24.55,25.9,17769
LAURUSLABS,20190311,361,372.3,358,366.2,395427
LAXMIMACH,20190311,6300,6378.9,6219.05,6266.55,3140
LEEL,20190311,24.95,25,24,25,317720
LEMONTREE,20190311,85.6,89.3,81.1,87.9,11226570
LFIC,20190311,77.9,77.9,77.9,77.9,1
LGBBROSLTD,20190311,426.95,432.3,413.05,421.95,8165
LGBFORGE,20190311,2.85,2.95,2.75,2.8,159254
LIBERTSHOE,20190311,147,148.8,145,145.45,124438
LICHSGFIN,20190311,498.5,507.8,494.8,501.85,2955029
LICNETFGSC,20190311,17.98,17.98,17.9,17.9,4
LICNETFN50,20190311,115,115.99,114,114,32
LICNETFSEN,20190311,395,395,374.01,380,48
LICNFNHGP,20190311,115.1,115.1,115.1,115.1,2
LINCOLN,20190311,187.2,195.6,187.2,189.65,44291
LINCPEN,20190311,199.05,199.3,195,196.9,10212
LINDEINDIA,20190311,556,556,522.45,525.3,69825
LIQUIDBEES,20190311,999.55,1000.01,999.25,999.99,619649
LIQUIDETF,20190311,1000.01,1000.01,999.99,999.99,21258
LOKESHMACH,20190311,48.75,49,47.1,47.6,1788
LOTUSEYE,20190311,23.8,24.8,23.6,23.9,6329
LOVABLE,20190311,105.95,108.9,105.95,107.4,13214
LPDC,20190311,4.2,4.2,4,4.1,3541
LSIL,20190311,1.1,1.1,1.05,1.1,630781
LT,20190311,1343.55,1351,1340,1346.55,2661353
LTI,20190311,1641.35,1662,1616.05,1647.5,243191
LTTS,20190311,1556.85,1560.25,1542.8,1547.55,56521
LUMAXIND,20190311,1780,1780,1690.15,1726.6,9902
LUMAXTECH,20190311,158,162,153.1,155.7,42573
LUPIN,20190311,780.8,797,779.25,795.3,1413263
LUXIND,20190311,1278,1339.95,1266.05,1309.2,66711
LYKALABS,20190311,25.4,26.5,25.1,25.85,33832
LYPSAGEMS,20190311,7.6,7.6,7.1,7.3,13286
M&M,20190311,671.95,683.85,671.5,681.05,4027884
M&MFIN,20190311,436.2,450.1,436.2,446,2345369
M100,20190311,18.2,18.4,18.05,18.35,20284
M50,20190311,107.9,108.89,107.06,108.88,1115
MAANALU,20190311,95.1,98,94.5,95.25,5133
MADHAV,20190311,47,47.1,45,46.6,3052
MADHUCON,20190311,5.5,5.75,5.5,5.6,69002
MADRASFERT,20190311,22,23,21.75,22.35,181131
MAGADSUGAR,20190311,126.25,126.25,122.05,124.05,10370
MAGMA,20190311,114.25,123.05,113.8,118.2,470471
MAGNUM,20190311,6.3,6.3,5.75,5.9,16636
MAHABANK,20190311,13,13.5,12.95,13.4,541042
MAHAPEXLTD,20190311,108.45,111,105,108.9,5149
MAHASTEEL,20190311,179.75,188.5,170.6,187.65,363352
MAHINDCIE,20190311,240.5,241.3,237.75,240.1,76095
MAHLIFE,20190311,374,376.9,371.05,374,57754
MAHLOG,20190311,498.25,505,496.25,499.3,11172
MAHSCOOTER,20190311,3336.35,3340.7,3298.75,3325.2,1909
MAHSEAMLES,20190311,462.8,472.9,462.8,471.6,24105
MAITHANALL,20190311,497.7,502.15,491,491.2,17435
MAJESCO,20190311,482,500,481.9,487.25,25656
MALUPAPER,20190311,27.05,28.5,26.6,27.4,15457
MANAKALUCO,20190311,7.3,7.7,7.2,7.2,4665
MANAKCOAT,20190311,6.35,6.9,6.35,6.45,34970
MANAKSIA,20190311,38,39,37.15,37.95,342895
MANAKSTEEL,20190311,20,20,18.05,18.8,6114
MANALIPETC,20190311,26.15,27.1,26.15,26.75,326151
MANAPPURAM,20190311,112.4,119.95,112.4,118.5,4210967
MANGALAM,20190311,64.7,65.15,64.05,65.15,24136
MANGCHEFER,20190311,36.75,38,36.4,37.9,40319
MANGLMCEM,20190311,245.45,255.5,244.4,251.35,100372
MANGTIMBER,20190311,19.25,20,19.2,19.5,124630
MANINDS,20190311,66.85,68.85,66.85,67.45,41594
MANINFRA,20190311,35.25,35.85,35.2,35.55,58249
MANPASAND,20190311,101,104.7,100.25,103.2,651247
MANUGRAPH,20190311,29.9,30,28.1,28.9,1680
MARALOVER,20190311,27.9,28.9,27.35,28.55,6959
MARATHON,20190311,111.25,120.05,111.25,117.4,3938
MARICO,20190311,337.4,348.45,334.4,347.8,2776482
MARKSANS,20190311,26.35,27.1,26.25,26.95,895499
MARUTI,20190311,6980,7121.6,6975,7081.9,720905
MASFIN,20190311,557.7,567.85,530,533.15,270209
MASKINVEST,20190311,30.05,30.05,30.05,30.05,122
MASTEK,20190311,413,428,413,422,43154
MATRIMONY,20190311,462,535.4,440,535.4,2209112
MAWANASUG,20190311,47.8,48.35,46,47,124107
MAXINDIA,20190311,64,64.1,63,63.45,217167
MAXVIL,20190311,46.9,47.85,46,46.85,79579
MAYURUNIQ,20190311,361,368,358,359.1,15600
MAZDA,20190311,414.7,416,408.15,411.8,12228
MBECL,20190311,8.5,8.6,8.1,8.45,23377
MBLINFRA,20190311,13.6,14.55,13.6,14.25,87913
MCDHOLDING,20190311,25.15,25.2,24.35,24.7,9148
MCDOWELL-N,20190311,563,581.4,562.1,574.2,2174306
MCLEODRUSS,20190311,92.35,94.35,92,93.2,140642
MCX,20190311,730.2,745.45,729.6,743.1,240898
MEGASOFT,20190311,7.3,7.55,6.95,7.55,27355
MEGH,20190311,62,65.5,62,64.8,1406036
MENONBE,20190311,84.3,84.3,79.65,81.15,22125
MEP,20190311,41.65,44.2,41.5,42.95,1285491
MERCATOR,20190311,7.7,8.1,7.65,8.1,1684114
MERCK,20190311,3430,3520,3416.15,3465.45,29721
METALFORGE,20190311,10.5,11,10.5,10.95,14865
METKORE,20190311,1,1.05,0.95,1,40768
MFSL,20190311,424,430.75,415.2,428.85,656864
MGL,20190311,883.9,895.15,882.4,891.35,511359
MHRIL,20190311,223.1,235.35,221.1,233.25,232572
MIC,20190311,1.4,1.4,1.4,1.4,213920
MIDHANI,20190311,126.3,128.2,125.35,127.35,67593
MINDACORP,20190311,147,150.45,144,145.8,197210
MINDAIND,20190311,344.5,347,342,345.05,87976
MINDTECK,20190311,43,43,40,40.75,5182
MINDTREE,20190311,921.95,933.2,914.4,927,1046434
MIRCELECTR,20190311,23.55,24.6,23.3,23.75,551935
MIRZAINT,20190311,57.05,58.4,56.7,57.3,368060
MMFL,20190311,565.15,581.9,565.15,578.65,10287
MMTC,20190311,28.2,29,28.15,28.75,868991
MODIRUBBER,20190311,43.75,47,43.75,45.25,471
MOHITIND,20190311,8.8,10.05,8.8,9.55,25996
MOHOTAIND,20190311,41.3,42.15,39.5,40.95,17001
MOIL,20190311,159,163.05,159,162.35,174729
MOLDTECH,20190311,46.1,46.1,43,43.6,20415
MOLDTKPAC,20190311,281.1,281.1,271.95,272.6,13998
MONSANTO,20190311,2681,2699.5,2653,2667.85,6849
MONTECARLO,20190311,361.1,377,361.1,371.75,54278
MORARJEE,20190311,23.8,24.8,22.6,23.95,4984
MOREPENLAB,20190311,18.5,18.85,18.1,18.7,242032
MOTHERSUMI,20190311,163.8,173,163.5,172,14195771
MOTILALOFS,20190311,608.85,608.85,594,599.8,584339
MOTOGENFIN,20190311,49.5,57.2,49,50.35,3096
MPHASIS,20190311,976.1,1002.9,973.55,993.3,268768
MPSLTD,20190311,490,496.9,482.95,483.9,3341
MRF,20190311,57040,57980.15,57040,57708.3,5144
MRO-TEK,20190311,41.65,41.65,41.65,41.65,198
MRPL,20190311,68.5,72.4,68.5,72.05,1641283
MSPL,20190311,14.1,15.3,13.65,14.6,20340
MTEDUCARE,20190311,77,77,66.25,68.15,293392
MTNL,20190311,13.8,14.6,13.55,13.95,3857128
MUKANDENGG,20190311,18.8,19.2,18.2,18.5,8772
MUKANDLTD,20190311,57,58.9,56.9,57.15,50733
MUKTAARTS,20190311,38.95,40.85,38.3,39.8,11448
MUNJALAU,20190311,55.5,57.5,55.5,56.35,101961
MUNJALSHOW,20190311,178,184,174.05,179.1,28329
MURUDCERA,20190311,23.95,24.1,23.1,23.45,75818
MUTHOOTCAP,20190311,900,913.45,898,908.55,10969
MUTHOOTFIN,20190311,573.5,598,572.2,594,2761767
MVL,20190311,0.25,0.25,0.2,0.25,404010
N100,20190311,490,492,482,487.43,4492
NACLIND,20190311,30.15,31.1,30.1,31,68985
NAGAFERT,20190311,6.6,7.25,6.6,7.05,315151
NAGAROIL,20190311,0.45,0.45,0.4,0.4,7024617
NAGREEKCAP,20190311,13.65,13.9,13.1,13.3,6367
NAGREEKEXP,20190311,23.2,23.5,23.2,23.4,568
NAHARCAP,20190311,86.9,91.95,86.9,90.3,2432
NAHARINDUS,20190311,43,44,42.5,43.15,7857
NAHARPOLY,20190311,38.1,39.35,38.1,39.05,873
NAHARSPING,20190311,88.95,90.8,88.95,89.6,8515
NATCOPHARM,20190311,573.45,575,566.1,572.8,849922
NATHBIOGEN,20190311,407.35,409.05,399,403.2,9578
NATIONALUM,20190311,52.2,55.15,52.05,54.45,31504094
NATNLSTEEL,20190311,5.5,5.85,5.5,5.75,14507
NAUKRI,20190311,1793.7,1820,1783,1799.4,212692
NAVINFLUOR,20190311,645,663,643,645.9,28240
NAVKARCORP,20190311,46.7,48.3,46.15,47.9,2160832
NAVNETEDUL,20190311,109.35,110.15,107.95,108.05,63668
NBCC,20190311,57.4,59.35,57.2,58.8,7152306
NBIFIN,20190311,1145.1,1150,1140,1146.15,154
NBVENTURES,20190311,104.75,105.7,103.8,105.15,145361
NCC,20190311,100.5,103.2,100.35,102.65,14107394
NCLIND,20190311,148.25,156,148.25,153.4,58726
NDGL,20190311,800,834,800,818.25,23
NDL,20190311,53,55.45,52,54.85,34216
NDTV,20190311,37.35,37.4,35.5,35.85,25112
NECCLTD,20190311,9.1,9.85,8.9,9.15,34547
NECLIFE,20190311,19.3,19.9,19.05,19.3,104499
NELCAST,20190311,71.2,72.95,70.1,71.75,60539
NELCO,20190311,269,273.9,266.7,267.55,28978
NESCO,20190311,450.3,458,450.3,454.2,6249
NESTLEIND,20190311,10099.35,10329,10031.65,10292.8,114136
NETF,20190311,130,130,103.1,111.26,246
NETWORK18,20190311,34,34.9,34,34.7,239467
NEULANDLAB,20190311,719,724.95,686,694.7,40826
NEWGEN,20190311,309,309,303.4,304.95,17344
NEXTMEDIA,20190311,26.6,26.75,26.6,26.75,177444
NFL,20190311,35.75,36.5,35.55,36.15,491976
NH,20190311,225.4,228.4,220,222.45,24067
NHPC,20190311,25.15,25.45,24.75,25.35,10768252
NIACL,20190311,195,206.5,195,205.4,186868
NIBL,20190311,20.45,20.75,20.45,20.5,6030
NIFTYBEES,20190311,1162,1172.72,1159,1172.26,23530
NIFTYEES,20190311,12900,13539,12900,12960.01,6
NIITLTD,20190311,92.25,94.4,91.25,91.6,2089297
NIITTECH,20190311,1313,1332.65,1308.65,1327.8,607888
NILAINFRA,20190311,7.95,8.95,7.9,8.4,2007002
NILASPACES,20190311,2.4,2.5,2.35,2.4,696954
NILKAMAL,20190311,1380.4,1440,1380,1408.45,21742
NIPPOBATRY,20190311,720.95,721,710,720.9,339
NITCO,20190311,42.6,43.75,41.75,42.25,295840
NITESHEST,20190311,6.35,6.8,6.3,6.8,415394
NITINFIRE,20190311,1.7,1.7,1.65,1.7,243954
NITINSPIN,20190311,84.2,84.3,83.1,83.85,17813
NKIND,20190311,44,44,39.15,39.35,430
NLCINDIA,20190311,68.5,70.85,68.2,70.3,623661
NMDC,20190311,109.75,111.2,108.3,110.8,3475577
NOCIL,20190311,137.05,141.7,136.3,140.45,980894
NOIDATOLL,20190311,6,6.45,5.8,5.9,137081
NRAIL,20190311,327.95,340,327.95,337,59720
NRBBEARING,20190311,199.5,202.4,198.2,199.2,69882
NSIL,20190311,1000,1039.95,990,991,567
NTL,20190311,1.1,1.2,1.1,1.1,4228
NTPC,20190311,153,160.3,149.5,151.4,25006371
NUCLEUS,20190311,348,361.95,348,356.9,6282
NUTEK,20190311,0.3,0.3,0.25,0.3,21770
OBEROIRLTY,20190311,482.6,486.7,475.25,477.55,276901
OCCL,20190311,1138,1140,1133,1140,6907
OFSS,20190311,3465,3470,3425.05,3442.4,18327
OIL,20190311,173.6,178.5,173.5,177.75,1643671
OILCOUNTUB,20190311,15.8,15.8,14.2,14.65,31585
OLECTRA,20190311,269,269,255,258.15,239067
OMAXAUTO,20190311,87.5,92.1,87.5,89.4,9143
OMAXE,20190311,207,207,205.05,205.55,216037
OMKARCHEM,20190311,20.1,20.1,18.35,19.1,36992
OMMETALS,20190311,33.8,34.6,33.3,34.2,29440
ONELIFECAP,20190311,12.1,12.7,12.1,12.7,1484
ONGC,20190311,151.55,154.3,151.1,153,15880368
ONMOBILE,20190311,33.45,34.45,33.2,34.25,130445
ONWARDTEC,20190311,60.25,62,60.2,61.9,6755
OPTIEMUS,20190311,103.4,105,96.5,100.9,27751
OPTOCIRCUI,20190311,8.85,9.5,8.8,9.2,1017268
ORBTEXP,20190311,104.8,108,101.1,106.55,14509
ORICONENT,20190311,33.5,33.5,32.45,32.8,70475
ORIENTABRA,20190311,26.65,27.2,25.45,26,17998
ORIENTALTL,20190311,14.1,14.5,13.85,14.4,17324
ORIENTBANK,20190311,95.3,98.25,94.8,97.65,3208792
ORIENTBELL,20190311,168,175.55,168,173.45,17197
ORIENTCEM,20190311,79.85,89.95,79.85,88.6,363014
ORIENTELEC,20190311,144.65,146.95,142.65,145,203367
ORIENTHOT,20190311,42.15,42.5,41.6,41.8,35941
ORIENTLTD,20190311,155.45,155.45,150,151.1,291
ORIENTPPR,20190311,36.25,39,36,38.3,2400321
ORIENTREF,20190311,238.45,245.5,237.95,243.05,186411
ORISSAMINE,20190311,916.15,927.95,902.25,910.25,13399
ORTEL,20190311,4.95,4.95,4.6,4.7,22290
ORTINLABSS,20190311,14.5,16.85,14.1,15.55,74125
OSWALAGRO,20190311,9.3,9.3,8.5,8.6,25796
PAEL,20190311,2.15,2.15,2.15,2.15,34
PAGEIND,20190311,23123,23899,23085.15,23833.25,41150
PAISALO,20190311,300.1,300.1,298,298.15,312
PALASHSECU,20190311,42,42,38.35,39.85,274
PALREDTEC,20190311,32.75,32.75,29.5,30.25,7197
PANACEABIO,20190311,194.35,196.6,192,194.85,25840
PANAMAPET,20190311,129.05,131,127.85,130.05,22408
PAPERPROD,20190311,199.05,203,199.05,201.8,17146
PARABDRUGS,20190311,1.6,1.65,1.6,1.65,311
PARACABLES,20190311,11.9,12.15,11.65,12.05,113973
PARAGMILK,20190311,242,260,241.9,257.95,1143008
PARSVNATH,20190311,5.85,6.1,5.85,5.95,78985
PATELENG,20190311,28,28.9,28,28.55,126890
PATINTLOG,20190311,50,51,50,50.05,24113
PATSPINLTD,20190311,11.3,12.35,11,11.7,2782
PCJEWELLER,20190311,77.55,81.95,77.5,79.95,10117738
PDMJEPAPER,20190311,18.85,19.8,18.7,19.4,42614
PDPL,20190311,8.3,8.7,8.3,8.7,728
PDSMFL,20190311,261,269,257,267.75,7335
PEARLPOLY,20190311,13.35,14,12.7,13.2,2252
PEL,20190311,2600,2674,2590.45,2655.3,515547
PENIND,20190311,38.95,38.95,37.75,38.3,72312
PENINLAND,20190311,9.25,9.3,9,9.15,207367
PENPEBS,20190311,57.8,60,57.75,59.35,41267
PERSISTENT,20190311,650.1,683,650.1,676.6,214562
PETRONENGG,20190311,20.4,20.75,19.1,19.9,24247
PETRONET,20190311,236.95,240,235,239.2,6157281
PFC,20190311,109.35,112.2,108.15,111.75,5158235
PFIZER,20190311,3215,3237.7,3181.1,3199.05,10808
PFOCUS,20190311,66.8,67.8,66.1,66.35,6853
PFS,20190311,16.15,16.8,15.95,16.5,516214
PGEL,20190311,76.3,77.4,74.5,75.05,67114
PGHH,20190311,10319.95,10347,10150,10187.6,5824
PGIL,20190311,160.15,165.5,159,162.95,15159
PHILIPCARB,20190311,175.25,179.5,175,176.75,533401
PHOENIXLTD,20190311,622.8,640,622.8,638.75,11532
PIDILITIND,20190311,1125.55,1141.65,1124.3,1138.15,390822
PIIND,20190311,985,1015,981.5,1011.95,443163
PILANIINVS,20190311,2137,2164.8,2115,2146.45,2374
PILITA,20190311,6.85,6.85,6.5,6.5,4161
PIONDIST,20190311,160.85,161,155.25,158.65,13615
PIONEEREMB,20190311,25.8,27.4,25.8,27.15,12275
PIRPHYTO,20190311,33.05,36,33.05,35.85,3496
PITTIENG,20190311,57,59.05,57,57.35,34733
PKTEA,20190311,180.1,183.5,175,178,40
PLASTIBLEN,20190311,184,187.15,181.1,186,4042
PNB,20190311,84.1,86.45,84.1,85.85,23446148
PNBGILTS,20190311,31.7,31.8,31.1,31.6,134271
PNBHOUSING,20190311,889.4,899.4,873.15,875.5,190177
PNC,20190311,19.5,21.4,19.1,19.45,10197
PNCINFRA,20190311,143,151.7,141.5,150.5,255643
PODDARHOUS,20190311,520.05,525.05,505.2,514.75,2008
PODDARMENT,20190311,176,190,170.3,184.05,121187
POKARNA,20190311,174.3,175,172,173,17111
POLYMED,20190311,217.05,218.4,213.4,215.05,11936
POLYPLEX,20190311,515.95,528,506.1,517.95,32869
PONNIERODE,20190311,133.75,137.65,132.15,134.8,2181
POWERGRID,20190311,188.5,196,187.75,194.3,9944379
POWERMECH,20190311,923,993.3,922.2,987.65,19765
PPAP,20190311,329.95,342,323.15,332.15,10377
PRABHAT,20190311,55.95,58.65,55.95,58.65,175842
PRAENG,20190311,8.5,9.25,8.5,8.9,14480
PRAJIND,20190311,156,156.6,153,153.85,1702304
PRAKASH,20190311,93.95,94.35,92.05,92.45,734708
PRAKASHCON,20190311,4.1,4.3,4,4.15,172309
PRAKASHSTL,20190311,0.35,0.35,0.3,0.3,36440
PRAXIS,20190311,178.35,183.5,177,181.65,24700
PRECAM,20190311,57.55,58.95,57.2,58.25,15318
PRECOT,20190311,45.45,49.85,45.15,48.6,5311
PRECWIRE,20190311,220.05,225.55,215.75,217.7,6330
PREMEXPLN,20190311,255.95,262.4,255.95,258.4,7766
PREMIER,20190311,7.4,7.4,6.9,7.3,9803
PREMIERPOL,20190311,26.15,26.2,25.2,25.6,1325
PRESSMN,20190311,31.25,31.4,29.55,29.8,2175
PRESTIGE,20190311,204.6,204.6,200.6,203.1,177505
PRICOLLTD,20190311,41.4,41.4,40.55,41.2,84500
PRIMESECU,20190311,40.95,42.45,40.85,41.2,19296
PROSEED,20190311,0.5,0.5,0.45,0.5,295864
PROVOGE,20190311,1.6,1.6,1.5,1.5,81763
PROZONINTU,20190311,29.55,30.4,28.9,29.7,94936
PRSMJOHNSN,20190311,91.15,97.2,90.85,95.6,610170
PSB,20190311,27.9,30.45,27.65,30.2,271647
PSL,20190311,1,1.1,1,1.1,63611
PSPPROJECT,20190311,458,458,439.4,445.95,39623
PSUBNKBEES,20190311,325,338,325,332.04,8367
PTC,20190311,78.55,81.25,78.45,80.65,356550
PTL,20190311,40,40.5,39.15,39.5,18146
PUNJABCHEM,20190311,673.05,704.95,673.05,691.1,7211
PUNJLLOYD,20190311,2.7,2.7,2.6,2.6,2695954
PURVA,20190311,74,76.2,71.65,74.65,341592
PVR,20190311,1542.4,1559.8,1535,1542.65,237783
QGOLDHALF,20190311,1416.55,1429.95,1416.55,1418,312
QNIFTY,20190311,1129,1133.5,1129,1132.5,11
QUESS,20190311,765.2,789,760,780.65,338266
QUICKHEAL,20190311,231.5,234.9,230.35,233,96539
RADAAN,20190311,2.95,3.05,2.95,3.05,16207
RADICO,20190311,393.2,397.2,390.7,393.1,480957
RADIOCITY,20190311,58.45,60.25,58,58.45,139735
RAIN,20190311,107,108.4,106.3,106.8,818057
RAINBOWPAP,20190311,1,1.05,0.95,1,25173
RAJESHEXPO,20190311,585.25,602,585.25,593.5,134555
RAJSREESUG,20190311,23.4,23.4,22.3,22.3,9881
RALLIS,20190311,158.4,165.45,158.4,163.6,266788
RAMANEWS,20190311,22.9,23.7,22.85,23.7,40181
RAMASTEEL,20190311,96.55,98.95,96.25,97.15,17266
RAMCOCEM,20190311,729,739,716.9,735.05,700954
RAMCOIND,20190311,204.95,207.75,202.25,206.4,32458
RAMCOSYS,20190311,264.85,277.85,264.1,268.1,14934
RAMGOPOLY,20190311,3,3,3,3,28
RAMKY,20190311,116.15,118.85,113.7,115.35,153456
RANASUG,20190311,3.9,4.05,3.8,3.85,394631
RANEENGINE,20190311,452.75,458.15,452.75,455.2,363
RANEHOLDIN,20190311,1212.75,1249,1212.75,1224.95,1257
RATNAMANI,20190311,879.85,892,875,882.85,31716
RAYMOND,20190311,813.35,825.6,808.1,819.8,650900
RBL,20190311,588,601.9,580,597.85,14499
RBLBANK,20190311,642.4,658.9,634.1,642.9,6114207
RCF,20190311,56.95,59.55,56.7,59.05,1523288
RCOM,20190311,5.85,5.9,5.25,5.35,46595548
RECLTD,20190311,132.9,134.9,131.3,134.25,19400675
REDINGTON,20190311,93.8,95.75,92.9,95.15,218875
REFEX,20190311,44.55,44.55,44.55,44.55,31059
REGENCERAM,20190311,3.3,3.3,3.25,3.25,582
RELAXO,20190311,754.65,764.95,750,756.9,35347
RELCAPITAL,20190311,187,192.9,186,190.95,8207652
RELCNX100,20190311,115.44,116.74,115.44,116.74,133
RELCONS,20190311,51.1,51.7,50.95,51.54,2117
RELDIVOPP,20190311,29.7,30,29.7,30,463
RELIANCE,20190311,1270.05,1312,1268,1304.1,9718840
RELIGARE,20190311,29.2,30.3,29.05,29.5,128861
RELINFRA,20190311,126.2,133.9,125.65,132.25,12312022
RELNV20,20190311,580,580,565.65,569.78,593
REMSONSIND,20190311,93.1,93.1,88,88.2,916
RENUKA,20190311,11.4,11.5,11.25,11.35,742840
REPCOHOME,20190311,455,467.5,455,461.15,1236014
REPRO,20190311,589.1,610,589.1,606.1,2138
RESPONIND,20190311,96.8,96.8,91,91.7,96031
RETFMID150,20190311,62.6,63.28,62.35,63.28,80881
REVATHI,20190311,402.05,447.9,402,436.3,1314
RHFL,20190311,29.5,30.55,29.15,29.85,333747
RICOAUTO,20190311,67.35,68.9,67.05,68.2,227198
RIIL,20190311,320.5,330,320.5,324.1,311108
RITES,20190311,258.95,264.85,258,261.85,654495
RJL,20190311,308.05,308.05,305.6,306.3,2424
RKDL,20190311,9.7,9.7,8.7,9.2,16465
RKFORGE,20190311,523.1,534.9,520.5,531,43663
RMCL,20190311,22.95,24.2,22.95,23.95,255993
RML,20190311,404.25,425.3,404.25,424.1,5885
RNAM,20190311,203,209.4,200.1,202.2,695690
RNAVAL,20190311,11.5,11.5,11,11.1,1087509
ROHITFERRO,20190311,1.35,1.35,1.25,1.25,7971
ROHLTD,20190311,121,123.45,118.25,120.1,36903
ROLLT,20190311,2.55,2.55,2.45,2.45,7283
ROLTA,20190311,9.15,9.25,9,9.25,1050707
ROSSELLIND,20190311,72.8,73,69.5,69.75,24523
RPGLIFE,20190311,243.35,264,243.1,260.25,32831
RPOWER,20190311,11.85,12.35,11.65,11.95,48185035
RPPINFRA,20190311,102.1,107,102.1,103.9,25044
RRSLGETF,20190311,18.25,18.32,18.25,18.27,1678
RSSOFTWARE,20190311,30.85,31.35,30.2,30.55,20978
RSWM,20190311,179.9,186.65,179.9,184.15,15760
RSYSTEMS,20190311,52,52.8,50,51.65,31755
RTNINFRA,20190311,3.45,3.45,3.15,3.2,171782
RTNPOWER,20190311,3.1,3.15,3.05,3.1,938278
RUBYMILLS,20190311,281.1,288.05,281.1,282.9,2512
RUCHINFRA,20190311,2.75,2.95,2.75,2.95,49727
RUCHIRA,20190311,110.9,116.4,110,115.05,120734
RUCHISOYA,20190311,7,7.2,6.6,7.05,1899415
RUPA,20190311,349.45,354,347.55,350.65,33457
RUSHIL,20190311,514.9,575,501.4,554.75,9908
SABEVENTS,20190311,2.15,2.15,2.15,2.15,300
SABTN,20190311,5.05,5.05,5.05,5.05,14155
SADBHAV,20190311,226.05,237.5,223.4,234.45,462237
SADBHIN,20190311,102.8,103,95.05,96.75,121514
SAGARDEEP,20190311,85.75,86.5,83.25,84.6,32999
SAGCEM,20190311,689.8,695,670,680,8078
SAIL,20190311,53.95,55.4,53.7,55.05,16416362
SAKHTISUG,20190311,12.55,12.9,12.45,12.5,84396
SAKSOFT,20190311,293.3,293.3,289.35,290.4,6138
SAKUMA,20190311,34.2,35.4,34,34.25,916241
SALASAR,20190311,228.75,231.85,221.55,228.65,11943
SALONA,20190311,69.6,71,66.5,69.05,1673
SALORAINTL,20190311,21.35,21.35,20.3,20.3,740
SALSTEEL,20190311,5.95,5.95,5.2,5.35,40674
SALZERELEC,20190311,125.8,127,123.35,125.85,3249
SAMBHAAV,20190311,4.85,5.15,4.55,4.9,54474
SANCO,20190311,14.1,14.1,13.15,13.35,40959
SANDESH,20190311,778.65,778.7,751.5,765.2,148
SANDHAR,20190311,291.6,303.9,291.6,300.6,8951
SANGAMIND,20190311,67.3,70.8,65.95,69.7,27145
SANGHIIND,20190311,64,66.75,63.1,66.15,114138
SANGHVIFOR,20190311,25.15,26,23.15,25.1,7046
SANGHVIMOV,20190311,104,116,101.5,111.6,108699
SANOFI,20190311,5592,5625.55,5541.1,5616.25,11361
SANWARIA,20190311,9.85,10.15,9.65,9.95,1506650
SARDAEN,20190311,308.85,313.95,305,308.15,34712
SAREGAMA,20190311,620,630,616.5,617.6,19858
SARLAPOLY,20190311,29.85,29.85,28.3,28.6,21479
SASKEN,20190311,644.1,688.95,640.6,675.85,26095
SASTASUNDR,20190311,114,114,107.1,110.95,18650
SATIN,20190311,310.9,325,310.9,319.15,129955
SBIETFQLTY,20190311,96,97.37,96,97.08,3421
SBILIFE,20190311,589.75,626.4,587.4,622.45,693313
SBIN,20190311,285.3,289,283.5,287.35,22931245
SCAPDVR,20190311,1,1,1,1,9400
SCHAEFFLER,20190311,5498.1,5667.15,5458.8,5488.95,2268
SCHAND,20190311,188.05,194.9,187,193.45,17382
SCHNEIDER,20190311,101.7,104.2,100.75,102.55,69518
SCI,20190311,39,39.95,37.85,38.35,1208399
SDBL,20190311,157.8,161,157.8,159.3,25493
SEAMECLTD,20190311,389.95,407,370,401.8,65759
SELAN,20190311,179.15,181.45,177.55,178.35,86762
SELMCL,20190311,1.15,1.2,1.1,1.1,22390
SEPOWER,20190311,4.25,4.25,3.9,4.25,2417
SEQUENT,20190311,75.55,81.4,75.1,80.15,1908473
SESHAPAPER,20190311,945,972,945,965.85,1641
SETCO,20190311,34.45,34.65,33.6,33.9,302886
SETFGOLD,20190311,2892.5,2908.9,2885.15,2891.55,755
SETFNIF50,20190311,112.49,113.64,112.49,113.49,86493
SETFNIFBK,20190311,279.6,283.1,279.6,282.1,3523
SETFNN50,20190311,283,288,282.48,285.6,3240
SFL,20190311,1388,1403,1343.1,1352.5,1989
SGL,20190311,6.5,6.5,6.1,6.3,3666
SHAHALLOYS,20190311,16.35,16.9,16.1,16.15,8130
SHAKTIPUMP,20190311,383.4,397,382,392,92253
SHALBY,20190311,139.3,143.9,139.1,141.15,12030
SHALPAINTS,20190311,65.3,67.25,64.4,66.45,476903
SHANKARA,20190311,450.5,470.75,450,470.05,225213
SHANTIGEAR,20190311,122.95,124.9,120.4,123.95,26602
SHARDACROP,20190311,358.65,390,358.65,380.5,18390
SHARDAMOTR,20190311,1599.35,1661,1575,1627.1,6886
SHARIABEES,20190311,254.99,254.99,248.25,248.95,13
SHEMAROO,20190311,380,405,380,400,6092
SHILPAMED,20190311,375.8,381.35,372.85,378.6,22139
SHIRPUR-G,20190311,40.8,42.3,40.45,40.75,28798
SHIVAMAUTO,20190311,37.2,39.1,37.2,38.65,56080
SHIVAMILLS,20190311,51.5,51.5,51.5,51.5,166
SHIVATEX,20190311,156,163,151.35,161.2,3609
SHK,20190311,153.7,159.3,153.1,153.7,729473
SHOPERSTOP,20190311,472,479,463.5,477.65,69609
SHREECEM,20190311,17680,18094.9,17637.25,17975.05,33353
SHREEPUSHK,20190311,141.95,153,141.4,151.35,90760
SHREERAMA,20190311,5.95,6.5,5.85,6.2,31361
SHREYANIND,20190311,150.05,159.7,150.05,157.35,56698
SHREYAS,20190311,218.6,228,218.6,226.8,3520
SHRIPISTON,20190311,1115,1115,1075,1086.65,5160
SHRIRAMCIT,20190311,1684.9,1740,1684.9,1730.1,7197
SHRIRAMEPC,20190311,10.4,10.8,9.85,10.05,165793
SHYAMCENT,20190311,7.25,7.8,7.1,7.25,17380
SICAGEN,20190311,26.45,27.25,23.65,25.2,39838
SICAL,20190311,137,146.8,136,142.15,319555
SIEMENS,20190311,1023,1062,1023,1056.35,685622
SIGIND,20190311,40.05,42,40,41.25,78425
SIL,20190311,15.95,15.95,15.3,15.45,3950
SILINV,20190311,187.95,193,181.15,189.8,4995
SIMBHALS,20190311,11.25,11.3,10.4,10.45,42162
SIMPLEXINF,20190311,186.75,192,181.35,187.8,97148
SINTEX,20190311,10.1,10.2,9.85,9.95,2648018
SIS,20190311,830.05,837.5,826.15,832.6,2350
SITASHREE,20190311,0.65,0.75,0.65,0.65,21371
SITINET,20190311,4.8,4.8,4.8,4.8,120155
SIYSIL,20190311,377,398,371.85,394.5,26672
SJVN,20190311,24.6,24.85,24.25,24.4,1022334
SKFINDIA,20190311,1955,1970,1928.65,1937.1,23124
SKIL,20190311,13.55,13.55,12.35,13.55,43864
SKIPPER,20190311,71,71,67.9,69.8,23528
SKMEGGPROD,20190311,56.55,60,56,57.6,79309
SMARTLINK,20190311,81.05,83.8,81,81.65,2749
SMLISUZU,20190311,759.4,765,750.1,751.55,14029
SMPL,20190311,0.45,0.45,0.4,0.4,12367
SMSLIFE,20190311,572.7,588.65,572.7,579.8,5217
SMSPHARMA,20190311,68,68.05,66.75,67.2,37070
SNOWMAN,20190311,33.5,34.15,33.5,33.9,81441
SOBHA,20190311,440.7,442.7,435,441.8,162307
SOLARA,20190311,387,405,380.05,393.1,116662
SOLARINDS,20190311,1027.65,1055.55,1020,1022.7,3136
SOMANYCERA,20190311,366.1,369,360.95,367.95,40027
SOMATEX,20190311,5.25,5.25,5,5.2,43432
SOMICONVEY,20190311,24.5,26.7,24.5,25.55,15017
SONATSOFTW,20190311,330,333.7,330,332.45,233054
SORILINFRA,20190311,330,348.25,329,346.15,148457
SOTL,20190311,1050,1059.9,1030,1042.15,670
SOUTHBANK,20190311,14.8,15.8,14.8,15.5,40590250
SPAL,20190311,294.25,309,291.95,302.4,23916
SPARC,20190311,192.8,196.6,191.3,194.7,597049
SPCENET,20190311,0.9,0.9,0.9,0.9,17074
SPECIALITY,20190311,94.95,101.35,94.95,100,125645
SPENCERS,20190311,157,158.45,153.05,154.4,207742
SPENTEX,20190311,1.5,1.5,1.45,1.5,37296
SPIC,20190311,26.45,27.5,26.45,26.65,71962
SPICEMOBI,20190311,8.9,9.1,8.55,9,6719
SPLIL,20190311,48.9,51,47.9,50.4,61761
SPMLINFRA,20190311,32.25,33.75,31.8,32.85,22398
SPTL,20190311,20.35,20.95,20.2,20.45,1659283
SPYL,20190311,0.3,0.3,0.25,0.25,109760
SQSBFSI,20190311,502.8,509.85,495.55,508.05,9236
SREEL,20190311,228.85,229.9,222,225,8418
SREINFRA,20190311,31.9,33,31.9,32.75,1368068
SRF,20190311,2345,2384.7,2341.4,2375.45,182008
SRHHYPOLTD,20190311,171.95,174.8,164.1,165.25,10788
SRIPIPES,20190311,206.55,218.9,206.5,218.25,83184
SRTRANSFIN,20190311,1229.6,1269.9,1218.55,1259.45,828571
SSWL,20190311,892.6,911.4,881.3,887.8,7680
STAMPEDE,20190311,1.8,1.8,1.8,1.8,11964
STAR,20190311,432.9,446.8,432.9,443.95,928630
STARCEMENT,20190311,100.05,102.7,99,101.75,51755
STARPAPER,20190311,125.7,131.6,125.7,129,82722
STCINDIA,20190311,126.75,131.9,126.75,130.3,146593
STEELXIND,20190311,15.85,16.8,15.3,16.15,23059
STEL,20190311,96,105.8,93.9,97.7,6267
STERTOOLS,20190311,271.35,279.5,271.3,277.8,2297
STINDIA,20190311,8.9,8.9,8.1,8.5,1118
STRTECH,20190311,270.5,276.4,269,271.45,772849
SUBEX,20190311,6.4,6.4,6.2,6.25,895872
SUBROS,20190311,262.1,267,261.25,264.9,25530
SUDARSCHEM,20190311,342,356,342,349.55,24682
SUJANAUNI,20190311,0.35,0.35,0.25,0.35,42627
SUMEETINDS,20190311,4.6,4.9,4.55,4.65,425038
SUMMITSEC,20190311,529.05,529.05,509.95,518.95,1480
SUNCLAYLTD,20190311,2940,3099.05,2869,3005.75,2396
SUNDARAM,20190311,1.95,1.95,1.85,1.9,125827
SUNDARMFIN,20190311,1521.4,1599,1521.4,1560,16115
SUNDARMHLD,20190311,98.95,99.9,97.75,98.25,58206
SUNDRMBRAK,20190311,329.95,344.9,326,340.1,963
SUNDRMFAST,20190311,516,527,516,524.85,31488
SUNFLAG,20190311,48.55,50.3,47.85,49.35,327422
SUNILHITEC,20190311,1.35,1.35,1.25,1.35,705106
SUNPHARMA,20190311,456,461.45,454,459.45,4628360
SUNTECK,20190311,405.2,429.45,403.55,425,318719
SUNTV,20190311,604.7,620,597.2,616.85,3036038
SUPERHOUSE,20190311,126.95,129.1,123.8,127.3,7650
SUPERSPIN,20190311,6.85,7.2,6.85,6.9,6870
SUPPETRO,20190311,211.35,219.25,211.35,216.85,47558
SUPRAJIT,20190311,218.1,229,218,224.85,58492
SUPREMEIND,20190311,1093,1154,1085.45,1144.1,242787
SUPREMEINF,20190311,24.35,26.1,24.35,25.1,15419
SURANASOL,20190311,8,8.6,8,8.25,11380
SURANAT&P,20190311,4.35,4.5,4.25,4.25,13777
SURYALAXMI,20190311,30.75,33.95,30.3,32.5,6585
SURYAROSNI,20190311,265.9,271.8,264.1,267.25,155096
SUTLEJTEX,20190311,42.05,43.55,41.95,43,19286
SUVEN,20190311,267.1,272.15,266,267.95,530358
SUZLON,20190311,7.35,7.8,7.3,7.4,121971137
SWANENERGY,20190311,110.1,112.75,108.15,109.05,47465
SWARAJENG,20190311,1413.25,1495.1,1413.25,1485.6,4999
SWELECTES,20190311,258,267,255.1,261.9,2161
SYMPHONY,20190311,1306,1375,1306,1354.55,86189
SYNCOM,20190311,2.3,2.3,2.1,2.3,43833
SYNDIBANK,20190311,37.4,38.8,36.5,38.6,5212655
SYNGENE,20190311,591,594,586.1,589.8,22212
TAINWALCHM,20190311,68.35,68.35,66,67.95,3153
TAJGVK,20190311,198.95,203.9,197.15,199.35,46507
TAKE,20190311,141.05,142.4,136.25,137.05,379094
TALBROAUTO,20190311,230.8,245,226.75,233.3,21124
TALWALKARS,20190311,45.8,48.6,45.6,47.5,240709
TALWGYM,20190311,113.95,122.8,113.95,119.05,103893
TANLA,20190311,37.75,37.75,36.5,36.95,122863
TANTIACONS,20190311,3.8,3.8,3.65,3.75,1001
TARAJEWELS,20190311,1.05,1.05,1,1.05,310491
TARAPUR,20190311,3.65,3.65,3.65,3.65,251
TARMAT,20190311,40.35,43,40,42.2,150291
TASTYBITE,20190311,8499.95,8499.95,8400.05,8408.45,272
TATACHEM,20190311,580.1,590,580,588.55,1518962
TATACOFFEE,20190311,91,95.95,91,92.6,551878
TATACOMM,20190311,612,616.9,605.75,609.7,813501
TATAELXSI,20190311,960.9,965,947,956.05,648512
TATAGLOBAL,20190311,192.05,203,192.05,202.5,3592265
TATAINVEST,20190311,839.05,847,839.05,843.35,7595
TATAMETALI,20190311,670,678,663.25,667.35,89577
TATAMOTORS,20190311,182,184.6,181.05,181.85,25669662
TATAMTRDVR,20190311,92,93.2,91.75,92.65,2117039
TATAPOWER,20190311,71.2,72.1,70.3,71.7,5319324
TATASPONGE,20190311,744.8,752,740,744.55,66322
TATASTEEL,20190311,510,522.4,509.5,520.65,5908275
TATASTLBSL,20190311,30.1,30.5,29,29.8,323664
TBZ,20190311,65,66.9,65,65.45,107680
TCI,20190311,296.05,298.85,291.45,293.95,12707
TCIDEVELOP,20190311,356.95,376.8,353.75,372.35,49
TCIEXP,20190311,707.75,711.1,695,698.6,9295
TCIFINANCE,20190311,15.15,15.3,14.8,15.1,10917
TCNSBRANDS,20190311,814.65,843.55,808,814.8,30152
TCPLPACK,20190311,404.95,418.85,395,400,1202
TCS,20190311,2028.9,2033,2003.65,2014.8,3111689
TDPOWERSYS,20190311,127.4,131,127.4,129.05,69846
TEAMLEASE,20190311,2986,3057,2955.05,3024.2,17807
TECHIN,20190311,6.3,6.3,6.3,6.3,335
TECHM,20190311,812,814.4,803,807.15,2699806
TECHNOE,20190311,233.9,237.4,231,236,196221
TECHNOFAB,20190311,98.9,101.95,95.55,95.95,8631
TEJASNET,20190311,171,176.9,171,172.7,84838
TERASOFT,20190311,40.8,43.6,39.1,42.45,21174
TEXINFRA,20190311,55.5,57.45,54.6,55.2,75512
TEXMOPIPES,20190311,21.1,21.2,20.7,20.85,57624
TEXRAIL,20190311,65.1,66.1,64.3,65.05,144634
TFCILTD,20190311,115.05,121.2,114.6,120.55,1325517
TFL,20190311,4.85,5,4.3,4.6,3932
TGBHOTELS,20190311,13,13.6,12.85,12.95,65834
THANGAMAYL,20190311,342.65,355,342,349.95,3247
THEINVEST,20190311,152.4,154.2,147.25,150.55,8468
THEMISMED,20190311,300.05,312.95,295,299.15,1346
THERMAX,20190311,973,1035,973,1027.8,81279
THIRUSUGAR,20190311,20.1,20.25,19.35,20.15,4656
THOMASCOOK,20190311,216.75,223.4,215.1,220.85,202947
THYROCARE,20190311,531.25,532,521.2,529.65,13940
TI,20190311,15.75,16.1,15.4,15.9,54096
TIDEWATER,20190311,5547,5595,5510,5542.35,501
TIFIN,20190311,480.3,500,476.1,499.55,334330
TIIL,20190311,560,560,552.85,556.85,3011
TIINDIA,20190311,382,384.95,374,379.15,17325
TIJARIA,20190311,17.25,17.3,16.6,17,16951
TIL,20190311,266.9,267.05,258.05,260.65,2595
TIMESGTY,20190311,30.75,30.8,30.75,30.75,10
TIMETECHNO,20190311,103.65,106.75,102,102.7,167998
TIMKEN,20190311,573,590,573,582.15,23767
TINPLATE,20190311,153,156.35,152.05,154,445034
TIPSINDLTD,20190311,69,69,65.45,66.65,2494
TIRUMALCHM,20190311,94.35,100.5,93.15,99.15,1016122
TITAN,20190311,1058,1074.6,1057.6,1069.2,2837644
TMRVL,20190311,30.1,32.45,30.1,31.3,15665
TNPETRO,20190311,35.8,35.8,35.3,35.45,78396
TNPL,20190311,220.85,229.7,215.05,220.1,177487
TOKYOPLAST,20190311,50.1,53,50.1,50.1,6574
TORNTPHARM,20190311,1782.3,1796.45,1771.3,1789.85,130542
TORNTPOWER,20190311,249.4,257.75,248.3,256.7,1275655
TPLPLASTEH,20190311,147.65,154,140.95,143.05,538748
TREEHOUSE,20190311,5.9,5.9,5.9,5.9,51470
TREJHARA,20190311,27.1,28.5,26.8,27.7,5533
TRENT,20190311,339.35,342,333.05,340.05,251912
TRF,20190311,126.2,134,125.15,131.4,133768
TRIDENT,20190311,66.5,67.25,66.1,66.9,381926
TRIGYN,20190311,79.3,81,78,78.4,37778
TRIL,20190311,14.75,15.4,14.2,14.85,59024
TRITURBINE,20190311,111,115.15,111,112.8,26248
TRIVENI,20190311,60,60.1,57.4,58.05,877529
TTKHLTCARE,20190311,710,720,684.05,686.75,3046
TTKPRESTIG,20190311,8629,9050,8616.45,8999.85,10761
TTL,20190311,56.3,64,55.9,61.25,63539
TTML,20190311,3.5,3.55,3.4,3.55,474824
TV18BRDCST,20190311,36,37.4,35.95,36.95,5473078
TVSELECT,20190311,189,199,188.6,193,153469
TVSMOTOR,20190311,489.9,510,487,505.85,1683814
TVSSRICHAK,20190311,2299.95,2320,2275,2282.25,2346
TVTODAY,20190311,329.85,340,327,336.65,69311
TVVISION,20190311,4.45,4.45,4.3,4.45,15530
TWL,20190311,71.25,72.7,70.2,71.75,277193
UBL,20190311,1395,1397.15,1376.1,1381.1,326381
UCALFUEL,20190311,174.05,179.7,172.95,176.25,26642
UCOBANK,20190311,19.35,19.85,19.15,19.25,1081286
UFLEX,20190311,217,225.4,217,224,217345
UFO,20190311,258.3,259,251.2,254.05,9460
UGARSUGAR,20190311,16.15,16.45,15.8,15.85,86963
UJAAS,20190311,7.7,7.75,7.4,7.55,118728
UJJIVAN,20190311,316.15,340.75,315.55,335.8,2453779
ULTRACEMCO,20190311,3975.5,4057.5,3955.65,4049.15,389964
UMANGDAIRY,20190311,52.85,58,52,55.35,38562
UNICHEMLAB,20190311,196.05,204.7,196.05,200.35,328183
UNIENTER,20190311,100.65,109.25,100.6,107.15,31940
UNIONBANK,20190311,78.7,83.5,78.7,82.7,13144457
UNIPLY,20190311,46.6,50.95,46.2,47.8,575818
UNITEDBNK,20190311,11.25,11.4,11.1,11.25,504015
UNITEDTEA,20190311,324,346.65,321.2,324.25,359
UNIVCABLES,20190311,223.25,235.65,223.2,230.85,68767
UPL,20190311,889.45,899.45,887.6,896.7,2575062
URJA,20190311,2.95,2.95,2.9,2.9,796213
USHAMART,20190311,34.95,36.35,34.55,35.1,533703
USHERAGRO,20190311,2,2,1.9,2,6726
UTINEXT50,20190311,279,287.39,275,282.98,203
UTINIFTETF,20190311,1162,1173.3,1162,1164.85,445
UTISENSETF,20190311,389.99,390,383.5,385.1,233
UTTAMSTL,20190311,11.1,11.1,11.1,11.1,445362
UTTAMSUGAR,20190311,143.85,143.9,133,134.3,152585
UVSL,20190311,0.15,0.15,0.1,0.15,3632889
V2RETAIL,20190311,279,314,276.85,307.9,299925
VADILALIND,20190311,586.95,594.4,572.95,579.35,39670
VAIBHAVGBL,20190311,653.6,664.9,647,649.9,8511
VAKRANGEE,20190311,52,53.2,50.5,51.15,7376547
VARDHACRLC,20190311,40.5,41.3,40.2,40.8,9670
VARDMNPOLY,20190311,10.3,10.65,10.1,10.25,7380
VARROC,20190311,643,651.9,639.3,645.6,33324
VASCONEQ,20190311,16.35,16.4,15.95,16.25,255861
VASWANI,20190311,11.45,11.7,11,11.3,54497
VBL,20190311,813.9,816.75,807.9,813.75,27159
VEDL,20190311,174,178.75,172.55,177.1,9043700
VENKEYS,20190311,2198,2410,2180,2320.6,497091
VENUSREM,20190311,35.7,35.7,34.3,34.5,29884
VESUVIUS,20190311,1190.05,1210,1190.05,1205.25,456
VETO,20190311,77.45,77.45,73.25,74.5,19778
VGUARD,20190311,213,220,213,219.45,564480
VHL,20190311,2160.05,2287.75,2160.05,2224.25,232
VICEROY,20190311,3.6,3.6,3.6,3.6,8278
VIDHIING,20190311,78.15,80.5,78.05,78.4,23010
VIJIFIN,20190311,1,1,1,1,121003
VIKASECO,20190311,11.25,11.65,11.25,11.4,1281879
VIMALOIL,20190311,7.7,7.7,7.7,7.7,7
VIMTALABS,20190311,202.15,221,202,208.2,126450
VINATIORGA,20190311,1640.1,1697,1640.1,1689.15,38328
VINDHYATEL,20190311,1502,1597,1502,1591.7,6239
VINYLINDIA,20190311,83.75,84.3,80.9,82.65,15155
VIPCLOTHNG,20190311,23.2,23.85,22.4,22.55,303707
VIPIND,20190311,434.95,444.65,433.5,442.75,725977
VIPULLTD,20190311,43.35,43.35,41,43.35,10610
VISAKAIND,20190311,388.75,411,388.75,407,32193
VISASTEEL,20190311,8.5,8.5,7.3,7.4,43486
VISESHINFO,20190311,0.05,0.1,0.05,0.1,1902049
VISHNU,20190311,153.85,153.85,150.4,152.25,1064
VIVIDHA,20190311,0.55,0.6,0.55,0.6,190704
VIVIMEDLAB,20190311,24.8,25.65,24.7,25.15,175157
VLSFINANCE,20190311,63.95,65.6,61.25,61.85,45775
VMART,20190311,2857.45,2857.45,2764.65,2828.2,21146
VOLTAMP,20190311,1051.45,1079.35,1051.45,1071.15,1153
VOLTAS,20190311,594,627.8,594,625.1,2785319
VRLLOG,20190311,254,271.3,253.25,267.95,155174
VSSL,20190311,100,105.5,98,101.8,5556
VSTIND,20190311,3494.7,3494.7,3400,3412.35,1792
VSTTILLERS,20190311,1405.35,1430.05,1405.35,1417.65,6648
VTL,20190311,1116,1116,1076.45,1090.55,16234
WABAG,20190311,329.95,337.45,328,331.15,122489
WABCOINDIA,20190311,6399,6399,6270,6302,6678
WALCHANNAG,20190311,89.5,92.6,89.5,90.9,303041
WANBURY,20190311,19.95,19.95,19,19.3,2172
WEBELSOLAR,20190311,30.95,32.65,30.1,31.85,117153
WEIZFOREX,20190311,516.25,520,515,516.25,23520
WEIZMANIND,20190311,39.15,41.95,39.15,41.5,4025
WELCORP,20190311,116.25,121.95,116.25,119.9,686074
WELENT,20190311,116.5,120.15,115.4,117.65,300660
WELINV,20190311,148,160,145,152.95,732
WELSPUNIND,20190311,59,63.4,58.8,62.55,1667583
WENDT,20190311,3120,3120,3005.05,3033.1,362
WHEELS,20190311,965,981,965,972.95,1421
WHIRLPOOL,20190311,1549.55,1634.9,1549,1576,147935
WILLAMAGOR,20190311,54.55,54.75,53.15,53.25,3162
WINDMACHIN,20190311,65.15,69.3,64.95,68.65,206611
WIPL,20190311,99,99,95,95,1700
WIPRO,20190311,259,260.9,257.45,259.75,7354227
WOCKPHARMA,20190311,424,442.7,423,439.7,1849523
WONDERLA,20190311,285.45,296,282.4,294.9,48577
WSI,20190311,1.75,1.75,1.75,1.75,4788
WSTCSTPAPR,20190311,265.6,276.5,265.6,275,77475
XCHANGING,20190311,45.1,46,45.1,45.3,2837
XELPMOC,20190311,71.8,71.85,67.5,71.85,329268
XLENERGY,20190311,0.75,0.8,0.7,0.75,9915
XPROINDIA,20190311,38.95,38.95,36.9,37.65,2135
YESBANK,20190311,233,238,231.6,236.3,21189817
ZEEL,20190311,458.45,459.9,450.85,453,4004669
ZEELEARN,20190311,31.95,31.95,31.25,31.4,88532
ZEEMEDIA,20190311,18.85,19,18.1,18.8,1586672
ZENITHBIR,20190311,0.7,0.7,0.65,0.65,39701
ZENITHEXPO,20190311,42.45,48.9,42.45,45.8,1332
ZENSARTECH,20190311,218,222.1,215.9,220.2,128584
ZENTEC,20190311,77.3,77.3,73.8,74.55,54626
ZICOM,20190311,7,7.3,6.45,7.15,134049
ZODIACLOTH,20190311,182.25,192,180,190.05,12210
ZODJRDMKJ,20190311,40.2,43.5,40.2,41.1,6842
ZUARI,20190311,196,204.4,196,198.65,76901
ZUARIGLOB,20190311,111.3,115.4,111.25,112.65,37655
ZYDUSWELL,20190311,1277,1304.5,1274,1301.35,3730
NSENIFTY,20190311,11068.75,11180.90,11059.85,11168.05,352242287,0
NIFTYJUNIOR,20190311,27573.25,28106.15,27546.60,28087.55,213017761,0
NIFTYMIDCAPLIQ15,20190311,4054.85,4159.20,4052.20,4153.70,109847366,0
NSE100,20190311,11260.65,11387.35,11251.75,11375.70,567377087,0
NIFTY200,20190311,5806.90,5876.95,5803.25,5871.80,997813696,0
NSE500,20190311,9240.80,9353.40,9235.60,9345.60,1539735147,0
NSEMIDCAP150,20190311,6217.75,6320.65,6217.50,6317.80,440736821,0
MIDCAP50,20190311,4812.30,4916.90,4810.95,4912.10,328983746,0
NSEMIDCAP,20190311,17427.40,17763.40,17426.40,17750.45,430436609,0
NSESMLCAP100,20190311,6371.95,6506.65,6369.10,6501.10,-,0
NIFTYLARGEMIDCAP250,20190311,-,-,-,5820.05,1008113908,0
NIFTYAUTO,20190311,8610.00,8793.55,8607.85,8782.70,82518870,0
BANKNIFTY,20190311,27840.10,28035.60,27791.25,27966.65,148235712,0
NIFTYFINSERVICE,20190311,11649.35,11737.20,11637.25,11721.05,96744288,0
NIFTYFMGC,20190311,30069.20,30290.80,29977.35,30256.40,32289014,0
NSEIT,20190311,15432.90,15500.75,15349.60,15388.50,66030778,0
NIFTYMEDIA,20190311,2481.60,2495.10,2464.45,2481.55,26862897,0
NIFTYMETAL,20190311,2967.60,3033.95,2961.90,3028.85,111767821,0
NIFTYPHARMA,20190311,9052.95,9168.45,9047.15,9155.05,14435244,0
NIFTYPVTBANK,20190311,15871.65,16001.30,15840.95,15960.25,130559772,0
NIFTYPSUBANK,20190311,2972.80,3018.55,2960.60,3006.95,115707675,0
NIFTYREALTY,20190311,237.35,239.40,237.30,238.65,7908521,0
NIFTYCOMMODITIES,20190311,3451.90,3527.15,3447.55,3517.45,239645083,0
NIFTYCONSUMPTION,20190311,4806.55,4888.00,4801.10,4883.20,122447983,0
NIFTYCPSE,20190311,2133.70,2193.00,2127.95,2164.95,122351235,0
NIFTYENERGY,20190311,15412.85,15821.40,15386.85,15770.95,119237252,0
NIFTY100ESG,20190311,-,-,-,2107.14,463449392,0
NIFTY100ENHESG,20190311,-,-,-,2144.34,442193667,0
NIFTYINFRA,20190311,3050.00,3120.90,3047.35,3111.85,436994763,0
NIFTYMNC,20190311,13251.45,13440.50,13239.35,13428.45,47257158,0
NIFTYPSE,20190311,3401.80,3501.10,3395.75,3470.05,230163865,0
NIFTYSMEEMERGE,20190311,-,-,-,1501.91,1453450,0
NIFTYSERVSECTOR,20190311,15222.25,15320.55,15207.05,15292.40,260076202,0
NIFTYSHARIAH25,20190311,-,-,-,4279.83,89806824,0
NIFTY50SHARIAH,20190311,-,-,-,2450.73,87003932,0
NIFTY500SHARIAH,20190311,-,-,-,2948.08,291848682,0
NIFTYABGROUP,20190311,-,-,-,3419.12,56499963,0
NIFTYMAHINDRA,20190311,-,-,-,11761.30,9455651,0
NIFTYTATA,20190311,-,-,-,6562.77,59526428,0
NIFTYTATA25CAP,20190311,-,-,-,4672.63,57204451,0
NIFTYABGROUP,20190311,-,-,-,3419.12,56499963,0
NIFTYLIQ15,20190311,3787.45,3860.85,3780.35,3855.10,139069693,0
NIFTY500VALUE50,20190311,-,-,-,4372.79,450629819,0
NIFTYALPHALOWVOL30,20190311,-,-,-,11471.15,116083906,0
NIFTYQUALLOWVOL30,20190311,-,-,-,8284.42,91888163,0
NIFTYALPHAQUALLOWVOL30,20190311,-,-,-,9461.25,96643078,0
NIFTYALPHAQUALVALLOWVOL30,20190311,-,-,-,7221.42,116387984,0
NIFTY50EQUALWEIGHT,20190311,12227.65,12404.95,12214.65,12393.70,352242287,0
NIFTY100EQUALWEIGHT,20190311,13059.80,13276.70,13047.05,13269.65,567377087,0
NIFTY100LOWVOL30,20190311,8589.40,8677.60,8583.45,8665.10,142031325,0
NIFTY50DIVPOINT,20190311,133.53,133.53,133.53,133.53,-,0
NIFTYDIVOPPS50,20190311,2617.65,2648.35,2615.10,2641.90,357639263,0
NIFTYALPHA50,20190311,11841.55,11972.55,11838.20,11961.15,72704259,0
NIFTYHIGHBETA50,20190311,-,-,-,1661.07,394328930,0
NIFTYLOWVOL50,20190311,-,-,-,10036.13,190772179,0
NIFTY50VALUE20,20190311,5377.30,5434.70,5371.00,5427.45,186483152,0
NIFTYGROWSECT15,20190311,6225.45,6296.80,6218.30,6292.40,40885592,0
NIFTY50TR2XLEV,20190311,5908.35,6026.85,5900.05,6014.10,-,0
NIFTY50PR2XLEV,20190311,4646.50,4739.70,4639.95,4729.65,-,0
NIFTY50TR1XINV,20190311,364.55,364.80,360.85,361.25,-,0
NIFTY50PR1XINV,20190311,411.00,411.30,406.85,407.30,-,0
NIFTY-GS-COMPSITE,20190311,1875.33,1878.45,1875.33,1876.75,-,0
NIFTY-GS-4-8YR,20190311,1968.04,1969.92,1967.90,1968.03,-,0
NIFTY-GS-8-13YR,20190311,1836.35,1838.53,1835.75,1836.81,-,0
NIFTY-GS-10YR,20190311,1699.94,1703.75,1699.61,1701.13,-,0
NIFTY-GS-10YR-CLN,20190311,906.15,908.20,905.96,906.79,-,0
NIFTY-GS-11-15YR,20190311,1920.71,1922.80,1919.94,1919.94,-,0
NIFTY-GS-15YRPLUS,20190311,2051.03,2055.76,2051.03,2055.03,-,0
VIX,20190311,14.94,15.38,13.67,14.90,0,0