20MICRONS,20190312,39.9,40.55,39,39.35,34833
21STCENMGM,20190312,18.45,18.65,18.1,18.55,1257
3IINFOTECH,20190312,3.75,3.75,3.6,3.65,3440858
3MINDIA,20190312,24706,24942.5,24412.05,24516.6,7247
3PLAND,20190312,11.45,11.45,11.45,11.45,1
5PAISA,20190312,234.75,234.75,224,227.1,20445
63MOONS,20190312,83.3,85.7,83,83.4,183272
8KMILES,20190312,110.95,113,108.5,109,327935
A2ZINFRA,20190312,18,18,16.9,17.2,438743
AARTIDRUGS,20190312,662,677.55,649.95,661.9,35030
AARTIIND,20190312,1497.9,1508.65,1469.05,1474.1,121699
AARVEEDEN,20190312,24.45,24.75,23.15,23.75,8128
AAVAS,20190312,1221,1260,1221,1250.2,49169
ABAN,20190312,75,78,74.45,76.3,1238768
ABB,20190312,1273.7,1281,1244,1254.25,57378
ABBOTINDIA,20190312,7395.15,7487.95,7345,7355.45,7505
ABCAPITAL,20190312,100.85,100.9,98.35,99.2,3668398
ABFRL,20190312,225,236.9,224.65,226.75,1530232
ABMINTLTD,20190312,14.85,14.85,14.85,14.85,200
ABSLNN50ET,20190312,291.1,300,290,295,4612
ACC,20190312,1612.5,1626.85,1587.7,1592.45,826847
ACCELYA,20190312,931,943.65,931,934.9,6527
ACE,20190312,99,103.75,99,102.9,523147
ADANIENT,20190312,140.5,150.75,140.05,148.4,12543653
ADANIGAS,20190312,118.45,122.2,117.5,120.05,1551133
ADANIGREEN,20190312,36.5,40.7,36.4,39.1,3374322
ADANIPORTS,20190312,352.55,365.15,351.6,361.05,5386817
ADANIPOWER,20190312,52.9,53.25,51.3,52.3,18892443
ADANITRANS,20190312,214.5,217.8,213.2,214.95,327370
ADFFOODS,20190312,257,269.4,255.1,256.7,56636
ADHUNIK,20190312,1.9,1.9,1.9,1.9,10862
ADHUNIKIND,20190312,55.5,57.3,54.25,56.85,45197
ADLABS,20190312,9.5,9.8,9.4,9.8,128047
ADORWELD,20190312,347,354,342.2,346,13177
ADROITINFO,20190312,19.85,22,19,19.45,5567
ADSL,20190312,15.75,16.7,14.9,16,71476
ADVANIHOTR,20190312,69.6,71.8,65.95,67,30966
ADVENZYMES,20190312,190.4,193.7,183,187.05,843559
AEGISCHEM,20190312,206.9,212,204,206.8,370600
AGARIND,20190312,176.95,177,168.1,168.9,3342
AGCNET,20190312,107.2,115.5,107.2,113.05,7008
AGLSL,20190312,61.55,62,60.4,60.5,52525
AGRITECH,20190312,53,56.7,52.25,54.2,28856
AGROPHOS,20190312,57.25,61,55.85,59.7,113277
AHLEAST,20190312,240.2,243.65,240.1,240.25,628
AHLUCONT,20190312,340,340,331.1,335,23834
AHLWEST,20190312,362.9,362.9,337.25,349.8,1931
AIAENG,20190312,1810.45,1813.55,1750.2,1760.7,39117
AIFL,20190312,15.3,15.3,15.3,15.3,19910
AIONJSW,20190312,29.05,29.7,28.55,28.85,83228
AJANTPHARM,20190312,990,1059,990,1043.05,1794844
AJMERA,20190312,174.45,180,174.15,177.15,159896
AKSHARCHEM,20190312,343.05,348.95,340.15,345.5,3096
AKSHOPTFBR,20190312,20.9,21.4,20.8,20.95,771141
AKZOINDIA,20190312,1740.95,1795,1740.95,1791.8,6401
ALANKIT,20190312,27.05,28.5,26.75,28.2,1034008
ALBERTDAVD,20190312,422.1,442,422.1,430.8,7450
ALBK,20190312,57.55,58.45,54.25,55.6,10040281
ALCHEM,20190312,1.9,1.95,1.85,1.95,8515
ALEMBICLTD,20190312,43,44.5,41.95,42.4,518404
ALICON,20190312,565.05,584.9,560,574.05,1801
ALKALI,20190312,51.05,52.45,49.55,50.8,32790
ALKEM,20190312,1753,1763.85,1731.05,1736.25,71286
ALKYLAMINE,20190312,846.55,850,831,834.3,5296
ALLCARGO,20190312,106.9,111.3,106.5,108.65,454034
ALLSEC,20190312,190,196.35,188,193.3,3762
ALMONDZ,20190312,23.9,24.45,23.3,23.8,828
ALOKTEXT,20190312,4.6,4.6,4.6,4.6,2241806
ALPA,20190312,24.9,25.55,24.8,24.9,14409
ALPHAGEO,20190312,469,473.7,464,470.85,8033
AMARAJABAT,20190312,748.5,752,743,746.85,463187
AMBER,20190312,787,811.75,777,803.55,149936
AMBIKCO,20190312,1140,1149.5,1131.05,1139.2,3674
AMBUJACEM,20190312,233.75,237.1,232.35,233.15,6903177
AMDIND,20190312,25,25,22.5,22.55,15435
AMJLAND,20190312,20.95,21.25,20.5,20.9,16019
AMRUTANJAN,20190312,312.85,315.95,310.1,311.5,13139
ANANTRAJ,20190312,35.1,35.8,34.35,34.6,602381
ANDHRABANK,20190312,27.35,27.65,26.75,27,1019537
ANDHRACEMT,20190312,6.1,6.1,5.85,5.95,165844
ANDHRSUGAR,20190312,361.55,374.75,361.55,364.35,50677
ANGIND,20190312,1.1,1.15,1.05,1.15,2380
ANIKINDS,20190312,16.5,17,16.5,16.85,2358
ANKITMETAL,20190312,0.5,0.5,0.45,0.5,32741
ANSALAPI,20190312,11.3,12.25,11.3,11.7,336801
ANSALHSG,20190312,12.7,13.25,12.7,13.15,65213
ANTGRAPHIC,20190312,0.45,0.5,0.45,0.5,14083
ANUP,20190312,599.5,605,590,605,51603
APARINDS,20190312,675,675,660,662.6,6279
APCL,20190312,135.75,137.75,130.25,135.4,1804
APCOTEXIND,20190312,475,485,473.05,476.2,4671
APEX,20190312,367.95,381.2,361,367.2,314819
APLAPOLLO,20190312,1382.1,1400.05,1370,1375.75,12333
APLLTD,20190312,553,558.4,549.4,550.05,90113
APOLLO,20190312,109.8,113.6,108.6,111.25,38046
APOLLOHOSP,20190312,1211.9,1211.9,1132.7,1157.25,1370850
APOLLOTYRE,20190312,219.25,228.2,219,226.8,3085459
APOLSINHOT,20190312,965,965,919.05,950,319
APTECHT,20190312,181.7,184,176,178.55,268174
ARCHIDPLY,20190312,43.8,44,42.25,43.2,39011
ARCHIES,20190312,24.85,25.5,24.85,24.95,32524
ARCOTECH,20190312,6.9,6.9,6.9,6.9,25093
ARIES,20190312,83.5,85.75,82.3,83.05,94184
ARIHANT,20190312,29,32.9,28.5,28.8,1360
ARIHANTSUP,20190312,62.8,62.9,57.5,58.4,24553
ARMANFIN,20190312,375,380,370.15,371.55,8388
AROGRANITE,20190312,51.15,53.8,50,53.05,67834
ARROWGREEN,20190312,77.5,79.9,75.05,77.45,8046
ARROWTEX,20190312,19.5,20.5,18.8,19.3,18148
ARSHIYA,20190312,30,30.9,29.85,30.1,52328
ARSSINFRA,20190312,35.65,37,35.25,36.65,12363
ARVIND,20190312,88.45,94.3,86,93.35,10049823
ARVINDFASN,20190312,684,684,684,684,6509
ARVSMART,20190312,126.6,135.65,126,131.5,80426
ASAHIINDIA,20190312,268,273.65,266.4,272.4,11784
ASAHISONG,20190312,170,174.95,169.95,174.05,6224
ASAL,20190312,57,57,55.2,55.35,650
ASHAPURMIN,20190312,30.8,33,29.7,31.9,375880
ASHIANA,20190312,116.65,117.9,114.05,116.35,53575
ASHIMASYN,20190312,13.2,13.7,13.1,13.5,29882
ASHOKA,20190312,139.4,150,138.95,141.2,986400
ASHOKLEY,20190312,94.05,95.5,92.6,92.95,36928756
ASIANHOTNR,20190312,145,145.85,143.7,144,1733
ASIANPAINT,20190312,1422,1445.35,1421.2,1428.1,1333909
ASIANTILES,20190312,218.2,227.75,218.2,226.2,335527
ASPINWALL,20190312,177.3,181.85,176.35,178.75,996
ASSAMCO,20190312,2.4,2.45,2.3,2.45,87574
ASTEC,20190312,524.9,535,524.55,528.45,8349
ASTERDM,20190312,155.95,157.45,154.05,154.7,24917
ASTRAL,20190312,1217.4,1264.7,1216,1247.15,98281
ASTRAMICRO,20190312,85.3,86,83.9,85,650147
ASTRAZEN,20190312,1995.1,2023.95,1928,1935.4,14029
ASTRON,20190312,100.2,103.4,99.55,100.25,172258
ATFL,20190312,583,610,581,586.4,8802
ATLANTA,20190312,22.15,22.15,22.15,22.15,19307
ATLASCYCLE,20190312,83.6,86.55,80,86.55,7348
ATUL,20190312,3326.4,3361.9,3290.65,3313.65,6720
ATULAUTO,20190312,338.85,348,335,345.15,33463
AUBANK,20190312,585,597.8,580.4,587.95,259023
AURIONPRO,20190312,122,123,119.7,120.1,23337
AUROPHARMA,20190312,759.8,785.9,742.85,773.25,4515564
AUSOMENT,20190312,36.1,37.45,34.75,37,2692
AUTOAXLES,20190312,1274,1282.45,1245,1256.4,13361
AUTOIND,20190312,57.9,59.55,57.9,58.85,20347
AUTOLITIND,20190312,39.35,41,39.35,40.35,18718
AVADHSUGAR,20190312,468,484.4,468,472.8,81396
AVANTIFEED,20190312,451.45,487.5,443.55,448.1,4308256
AVTNPL,20190312,26.05,26.95,26,26.1,53469
AXISBANK,20190312,738.7,749,738.55,742.55,8131901
AXISCADES,20190312,73.9,73.9,70.1,71.05,37946
AXISGOLD,20190312,2840,2849,2811,2821.1,210
AXISNIFTY,20190312,1128.71,1165.01,1100.03,1156.6,151
AYMSYNTEX,20190312,39.3,39.35,36.5,37.6,7012
BAFNAPHARM,20190312,11.15,11.15,10.65,10.85,15589
BAGFILMS,20190312,5.4,5.4,5.05,5.05,211004
BAJAJ-AUTO,20190312,3012,3020.8,2981.35,2996.1,503545
BAJAJCON,20190312,348,369.4,329.25,350.15,606997
BAJAJELEC,20190312,504.5,510,500.05,507.5,195934
BAJAJFINSV,20190312,6858,6891,6791.8,6860.9,262373
BAJAJHIND,20190312,8.85,9.1,8.8,9,1754248
BAJAJHLDNG,20190312,3334.9,3385.85,3305.8,3343.35,19409
BAJFINANCE,20190312,2808.8,2816.65,2745.5,2753.05,1385335
BALAJITELE,20190312,89.65,90.5,88.25,88.85,198749
BALAMINES,20190312,476.7,509,473.15,497.2,220901
BALKRISHNA,20190312,40.95,47,40.35,44.05,51601
BALKRISIND,20190312,911,941.8,908.75,935.45,798225
BALLARPUR,20190312,3.7,3.75,3.6,3.6,1358085
BALMLAWRIE,20190312,192.9,193,186.8,189.2,46187
BALPHARMA,20190312,74.7,75.7,73.85,74.85,23712
BALRAMCHIN,20190312,134.2,136.5,134.2,134.95,1493514
BANARBEADS,20190312,46.25,46.95,43.2,44.15,1036
BANARISUG,20190312,1643.95,1699.9,1603,1613.05,5049
BANCOINDIA,20190312,160.5,164.8,160.5,163.15,43750
BANDHANBNK,20190312,513.9,526.5,504,522.15,1557324
BANG,20190312,37.3,37.8,36.8,37.15,16529
BANKBARODA,20190312,116.95,117.8,114.45,115.35,11380491
BANKBEES,20190312,2790.8,2901.83,2733.9,2900.08,6905
BANKINDIA,20190312,93.7,94.5,91.45,92.45,10690301
BANSWRAS,20190312,71.65,73.85,70.4,72.25,8312
BARTRONICS,20190312,6.95,6.95,6.75,6.85,40796
BASF,20190312,1440.4,1445.75,1414.95,1431.25,8451
BASML,20190312,197,197,189,192,908
BATAINDIA,20190312,1345,1374,1341,1368.25,1017271
BAYERCROP,20190312,4316.15,4354,4281.65,4348.05,9500
BBL,20190312,1131,1150.75,1114.25,1125.25,5615
BBTC,20190312,1294.7,1374,1289.95,1362.05,443023
BCG,20190312,3.5,3.65,3.35,3.4,966813
BDL,20190312,283.35,290,283.3,286.1,67948
BEARDSELL,20190312,16.4,16.4,14.7,15.85,1564
BEDMUTHA,20190312,16.75,17.85,16.75,17.6,2214
BEL,20190312,92.2,93.7,90.7,91.2,15076359
BEML,20190312,920,926,901.15,904.95,1417401
BEPL,20190312,77.8,81.05,76,77.5,980686
BERGEPAINT,20190312,309.5,313.25,306.15,309.95,802817
BFINVEST,20190312,275.55,277.9,266.35,267.55,172341
BFUTILITIE,20190312,207,209.8,203,204.5,529181
BGLOBAL,20190312,2.3,2.5,2.3,2.5,6702
BGRENERGY,20190312,62,71.5,62,69.55,1138503
BHAGERIA,20190312,273.85,276,268.1,271.9,9085
BHAGYANGR,20190312,35.5,35.5,32.05,33,26443
BHAGYAPROP,20190312,30,30.3,29.3,30,7963
BHANDARI,20190312,2.05,2.15,2,2.1,317105
BHARATFIN,20190312,956.25,998.25,953.45,988.65,908214
BHARATFORG,20190312,536.5,537.15,527.15,530.1,1476167
BHARATGEAR,20190312,169.9,172.45,165.1,168.85,30939
BHARATRAS,20190312,4629.15,4799,4536,4586,3183
BHARATWIRE,20190312,60.05,61.7,59.25,60.3,14225
BHARTIARTL,20190312,332.8,354,329.35,351.8,27100883
BHEL,20190312,70.45,71.35,69.55,69.8,7526822
BIGBLOC,20190312,37.05,38,36.3,37.35,4269
BIL,20190312,205.8,244.95,205.8,237.45,22606
BILENERGY,20190312,2,2,2,2,235181
BINANIIND,20190312,45.75,46,44,44.25,22805
BINDALAGRO,20190312,16.95,17.8,16.9,17.35,53265
BIOCON,20190312,625,641.95,624,636.35,2108547
BIOFILCHEM,20190312,7.35,7.35,6.9,7.35,6189
BIRLACABLE,20190312,172.9,176.8,172.05,173.95,89380
BIRLACORPN,20190312,535.4,549,532,542.1,229026
BIRLAMONEY,20190312,48.75,48.75,47,47.55,24447
BKMINDST,20190312,4.45,4.45,4.45,4.45,1260
BLBLIMITED,20190312,5.35,5.35,5,5,3027
BLISSGVS,20190312,171.2,179.1,169,175.75,2869069
BLKASHYAP,20190312,21.2,21.2,20.05,20.75,359563
BLS,20190312,112.05,124.9,112.05,122.85,351370
BLUEBLENDS,20190312,3.7,3.8,3.7,3.7,2380
BLUECOAST,20190312,47.4,47.4,45,45.2,222
BLUEDART,20190312,3264,3270,3225,3235.65,2198
BLUESTARCO,20190312,661.25,675,660,664.8,37375
BODALCHEM,20190312,117.1,119.7,115.4,116,136097
BOMDYEING,20190312,117,134.2,116.8,129.45,9123652
BOROSIL,20190312,226.95,231,220,222,58859
BOSCHLTD,20190312,19150,19421.95,19005.1,19082.65,14924
BPCL,20190312,388.4,394.4,384.3,390.2,6095923
BPL,20190312,29.6,30.55,29.2,30.05,222006
BRFL,20190312,9.1,9.1,8.75,8.9,33077
BRIGADE,20190312,221.1,232.4,221.1,230.6,242147
BRITANNIA,20190312,3165.9,3178.8,3120.9,3135.15,413123
BRNL,20190312,106.95,115,105.4,109,18221
BROOKS,20190312,57.6,58,56.2,57.1,18829
BSE,20190312,621.1,630.8,617,620.45,187807
BSELINFRA,20190312,2.2,2.25,2.1,2.1,53250
BSL,20190312,46.4,48.3,45.15,46.3,10451
BSLGOLDETF,20190312,3019,3019,2941.05,2951.1,25
BSLNIFTY,20190312,116.8,116.8,113.32,114,130
BSOFT,20190312,106.05,107.3,104.15,104.75,1407053
BURNPUR,20190312,3.9,3.9,3.75,3.85,151895
BUTTERFLY,20190312,210.65,222.9,202.35,218.25,354376
BVCL,20190312,15,16.2,14.7,16.2,6445
BYKE,20190312,27.2,29.85,27.1,29,816211
CADILAHC,20190312,333.3,342.8,333.3,336.35,1840847
CALSOFT,20190312,19.1,20.75,19.1,20.75,13772
CAMLINFINE,20190312,53.6,56.8,52.95,55.4,602646
CANBK,20190312,262.9,263.6,255.1,256.4,4220471
CANFINHOME,20190312,310,325.45,310,316.65,5011049
CANTABIL,20190312,276.95,283.55,267.25,278.9,54809
CAPACITE,20190312,242.45,248,235.1,237.3,79362
CAPLIPOINT,20190312,409.75,415.45,405,408,48636
CAPTRUST,20190312,186,194.45,181,193.4,391
CARBORUNIV,20190312,391,392.8,383.4,388.2,140880
CAREERP,20190312,79.75,79.75,75.1,75.6,14178
CARERATING,20190312,1012,1018,992.1,1010.65,19382
CASTEXTECH,20190312,1.1,1.1,1.05,1.1,305960
CASTROLIND,20190312,166,168.95,165,167.1,1392595
CCHHL,20190312,7.15,7.75,6.9,7.35,84647
CCL,20190312,296.95,300,295.55,298.9,50347
CDSL,20190312,238,241.4,235.6,237.1,229449
CEATLTD,20190312,1152.45,1168,1143.2,1153.1,697815
CEBBCO,20190312,24.2,24.55,22.5,22.75,75609
CELEBRITY,20190312,9.25,9.45,8.75,9.05,15731
CELESTIAL,20190312,6.3,6.3,5.7,6.15,27259
CENTENKA,20190312,263,268.9,261.55,264.7,22394
CENTEXT,20190312,6.35,6.4,6.15,6.25,251284
CENTRALBK,20190312,34.6,34.9,34,34.5,1375795
CENTRUM,20190312,35.2,36.25,34.5,35.25,158302
CENTUM,20190312,459.05,472,444,446,2578
CENTURYPLY,20190312,196,199.1,193.1,196,215716
CENTURYTEX,20190312,887,907.45,880.25,901.45,843568
CERA,20190312,2625,2625,2555.15,2602.45,16044
CEREBRAINT,20190312,27.05,28.3,26.2,26.45,574794
CESC,20190312,724.95,743.4,724.95,729.7,670743
CESCVENT,20190312,511.5,534.8,511.5,530.4,163933
CGCL,20190312,137.5,138.2,135,135.7,665797
CGPOWER,20190312,39.5,43.4,37.4,42.65,59668149
CHALET,20190312,303.8,319.9,301.1,314.7,210806
CHAMBLFERT,20190312,170.05,171.4,168.7,169.6,243089
CHEMFAB,20190312,149.95,151.8,148.25,148.85,4414
CHENNPETRO,20190312,262,268.75,260.7,263,484066
CHOLAFIN,20190312,1370.05,1392.6,1343,1369.8,606785
CHROMATIC,20190312,1,1,0.95,1,19287
CIGNITITEC,20190312,330,334,327.5,331.5,38988
CIMMCO,20190312,36.8,38.3,36.1,36.3,50996
CINELINE,20190312,48.05,49.4,46.25,48.8,24853
CINEVISTA,20190312,7,7.15,6.9,6.9,6530
CIPLA,20190312,541.9,543.65,537.3,538.75,2049339
CLEDUCATE,20190312,129.05,135,126.1,127.2,11320
CLNINDIA,20190312,368.05,372.8,368,371.95,17387
CMICABLES,20190312,146.95,154.85,145,149.95,83282
CNOVAPETRO,20190312,18.8,18.8,17.75,18,8461
COALINDIA,20190312,245,246.9,241.2,242.95,9766818
COCHINSHIP,20190312,384.1,397.9,384.1,389.4,234632
COFFEEDAY,20190312,290,292.4,286,287.5,153266
COLPAL,20190312,1279,1303.2,1275,1284.6,635429
COMPINFO,20190312,19.5,19.6,18.4,18.9,17247
COMPUSOFT,20190312,10.35,10.6,10,10.3,39970
CONCOR,20190312,496.05,507,489.7,503.05,2010662
CONSOFINVT,20190312,44.25,44.5,44.25,44.5,444
CONTROLPR,20190312,278.85,285,276.25,283.3,4408
CORALFINAC,20190312,20.35,20.85,19.65,19.75,8980
CORDSCABLE,20190312,63.4,66.5,63.35,65.15,86357
COROMANDEL,20190312,492,503,477.15,482.95,387219
CORPBANK,20190312,30.15,30.7,29.75,30,401841
COSMOFILMS,20190312,192,194.1,188.75,189.9,39048
COUNCODOS,20190312,2.9,2.9,2.7,2.75,42691
COX&KINGS,20190312,161.9,163.85,160.15,161.15,42804
CPSEETF,20190312,25.8,26.35,25.8,25.87,3636478
CREDITACC,20190312,498.7,498.85,479,480.85,126788
CREST,20190312,140.1,145.95,139.65,145,9985
CRISIL,20190312,1449,1500,1442.45,1481.7,26581
CRMFGETF,20190312,2721.2,3075,2721.2,3073.15,30
CROMPTON,20190312,230,238.5,228.5,229.65,360020
CTE,20190312,48.95,48.95,44.5,45.25,12127
CUB,20190312,189.4,189.4,187.2,188.4,620904
CUBEXTUB,20190312,15.3,15.5,14.55,14.8,6072
CUMMINSIND,20190312,753,766.4,737.5,743.05,737273
CUPID,20190312,134.9,142.4,133,137.7,68628
CURATECH,20190312,1.3,1.3,1.3,1.3,100
CYBERMEDIA,20190312,5.7,5.7,5.45,5.45,3332
CYBERTECH,20190312,40.5,41.85,40.25,41,10167
CYIENT,20190312,687.85,693.5,685.05,688.45,346581
DAAWAT,20190312,38.8,40.4,38.4,40.1,3396120
DABUR,20190312,448,454.7,444.7,447.3,2683161
DALBHARAT,20190312,1151,1159.8,1138.55,1151.6,105409
DALMIASUG,20190312,122.1,125.4,121.5,122.15,256175
DAMODARIND,20190312,42,43.05,40.35,42.45,19018
DATAMATICS,20190312,101.85,111.9,101.65,108.75,261178
DBCORP,20190312,200,201.5,197.4,199.55,105908
DBL,20190312,604.2,631.7,602.7,621.85,1550980
DBREALTY,20190312,20.85,21.7,20.75,21.4,403862
DBSTOCKBRO,20190312,7.95,7.95,7.95,7.95,3
DCAL,20190312,211.85,218.5,203.75,207.2,298371
DCBBANK,20190312,202.2,204.25,199.25,200.95,1558707
DCM,20190312,68.1,69.7,66.4,69.15,20546
DCMSHRIRAM,20190312,451.8,460,450,452.1,59417
DCW,20190312,17.25,17.75,17.1,17.2,359878
DECCANCE,20190312,450,457.05,436.1,446.7,17443
DEEPAKFERT,20190312,138.2,141.75,138.2,139.55,196831
DEEPAKNTR,20190312,260,266,260,263.55,847999
DEEPIND,20190312,125.4,148.7,125.1,141.55,595022
DELTACORP,20190312,259.35,259.7,253.3,254.55,742460
DELTAMAGNT,20190312,82.9,82.9,80,82.1,347
DEN,20190312,70.3,75.7,70.3,73.7,75813
DENORA,20190312,301.95,308.65,293.2,300.1,12774
DFMFOODS,20190312,219.55,224.95,218,219.45,23615
DHAMPURSUG,20190312,229.15,233.7,228,228.7,523845
DHANBANK,20190312,17.6,17.8,16.9,17.05,774483
DHANUKA,20190312,445,445,436.5,438.75,15683
DHARSUGAR,20190312,12.3,12.65,12.3,12.4,7369
DHFL,20190312,133.95,135.6,128.4,128.85,18315985
DHUNINV,20190312,258.95,275,257.6,262.75,502
DIAMONDYD,20190312,907.05,925,907,909.3,1079
DICIND,20190312,365,379.55,355.25,363.6,925
DIGJAMLTD,20190312,4.25,4.6,4.05,4.45,189800
DISHTV,20190312,38.4,39.7,38.2,38.75,10279204
DIVISLAB,20190312,1700,1729.9,1692.65,1699.95,885899
DIXON,20190312,2524,2606,2504,2550.1,13956
DLF,20190312,179,188.7,177.6,187.75,13173333
DLINKINDIA,20190312,88,89.35,83.7,87.2,142998
DMART,20190312,1490,1522.7,1483,1510.6,1481463
DNAMEDIA,20190312,1.9,1.9,1.85,1.85,60678
DOLLAR,20190312,292.7,294.75,288.1,291.25,21594
DOLPHINOFF,20190312,49.6,52.7,49.5,52.35,310859
DONEAR,20190312,40.65,48.65,40.1,46.65,1504984
DPSCLTD,20190312,13,13.1,12.6,12.85,20179
DQE,20190312,7.8,7.9,7.05,7.25,26048
DREDGECORP,20190312,433,438,427.05,431.85,300809
DRREDDY,20190312,2647,2676,2638,2666.85,544868
DSSL,20190312,29.95,29.95,29,29.05,6990
DTIL,20190312,227.2,238.35,227.2,231.15,2032
DUCON,20190312,11.15,11.15,10.6,10.75,133127
DVL,20190312,96.15,98.75,93.65,96.05,7899
DWARKESH,20190312,29.9,31.1,29.8,30.25,958469
DYNAMATECH,20190312,1582.7,1594.9,1573.95,1576.1,2258
DYNPRO,20190312,125,125,120.15,120.35,10096
EASTSILK,20190312,1.75,1.8,1.75,1.8,1555
EASUNREYRL,20190312,6.75,6.75,6.25,6.45,15770
ECEIND,20190312,215,216,201.95,208.4,1893
ECLERX,20190312,1101,1101.05,1091,1093.8,52359
EDELWEISS,20190312,174.1,181.2,172.1,179.7,5254330
EDL,20190312,8.05,8.55,8,8.45,27045
EICHERMOT,20190312,23001,23355,22272.9,22461.95,199248
EIDPARRY,20190312,211,218,211,214.7,256144
EIHAHOTELS,20190312,381,405,380.25,385.55,14225
EIHOTEL,20190312,202.5,208,201.9,202.3,619384
EIMCOELECO,20190312,397.95,397.95,385.75,391.2,1182
EKC,20190312,29.75,30.2,29,29.65,331199
ELAND,20190312,5.8,6.05,5.6,6,11972
ELECON,20190312,67,67.75,64,64.6,95050
ELECTCAST,20190312,21.5,22.95,21.35,21.65,1029122
ELECTHERM,20190312,201.7,203.1,195.05,196.1,26329
ELGIEQUIP,20190312,256.05,261.45,251.2,254.45,13031
ELGIRUBCO,20190312,24.9,24.9,24.35,24.75,64
EMAMILTD,20190312,401,407.95,399.25,400.3,294779
EMAMIREAL,20190312,131.6,136,130,130.7,41491
EMCO,20190312,4.25,4.35,4.1,4.2,40270
EMKAY,20190312,97.25,101.3,95,99.95,29190
EMMBI,20190312,119,121.95,113.2,118.45,46729
ENDURANCE,20190312,1166,1181.9,1165.95,1169.75,439337
ENERGYDEV,20190312,9.1,9.1,8.85,9,32131
ENGINERSIN,20190312,115.7,116.95,113.1,113.65,2444579
ENIL,20190312,532.35,554.4,531,547.3,37654
EON,20190312,43.65,45,41.9,42.3,27234
EQ30,20190312,295,308.76,280,290,257
EQUITAS,20190312,132.5,134.8,130.55,134.05,2581501
ERIS,20190312,650.6,660,644.05,655.8,12536
EROSMEDIA,20190312,86.15,89.9,86.15,87.3,866431
ESABINDIA,20190312,927.05,944.3,895.15,939.75,6426
ESCORTS,20190312,748.5,806.7,745,798.1,5722488
ESSARSHPNG,20190312,11.15,11.75,11.15,11.35,18377
ESSDEE,20190312,16.15,16.5,16.05,16.5,44822
ESSELPACK,20190312,113.8,113.8,111.2,111.4,27839
ESTER,20190312,38.25,39,37.05,38.5,76759
EUROCERA,20190312,1.35,1.35,1.3,1.35,2526
EUROMULTI,20190312,0.75,0.75,0.7,0.7,4996
EVEREADY,20190312,207.5,209.95,205.25,205.95,360777
EVERESTIND,20190312,473,477.8,466.6,470.5,22172
EXCEL,20190312,1.75,1.8,1.7,1.7,277848
EXCELCROP,20190312,3744.95,3775,3627,3668.15,4961
EXCELINDUS,20190312,1260,1270,1233.05,1248.6,16758
EXIDEIND,20190312,227.4,232.85,224.6,230.35,2521824
FACT,20190312,38.25,38.35,37.4,37.6,152092
FAIRCHEM,20190312,441.8,445.15,437.45,440.05,14426
FCL,20190312,39,40.5,39,39.6,189728
FCONSUMER,20190312,51.3,51.75,48.7,49.6,2135169
FCSSOFT,20190312,0.2,0.25,0.2,0.2,1464258
FDC,20190312,178.5,185.85,178.3,182.15,44556
FEDERALBNK,20190312,91.9,92.6,90,90.35,12933929
FEL,20190312,38.35,39.05,37.05,38.75,1085158
FELDVR,20190312,37.8,37.8,35.75,36.05,10997
FIEMIND,20190312,545,560,533.3,541.6,36539
FILATEX,20190312,47.85,53,47.7,51.65,1013012
FINCABLES,20190312,457,468.8,454.6,463.85,149483
FINEORG,20190312,1181,1230,1181,1204.35,16575
FINPIPE,20190312,542.6,545.05,537,540.1,108491
FLEXITUFF,20190312,48.6,50.9,47.3,50.85,2543
FLFL,20190312,444,447.1,441,445.4,68947
FMGOETZE,20190312,544,548,525,525.7,16013
FMNL,20190312,58,58.7,55.35,56.65,47577
FORTIS,20190312,135.9,142.9,135.45,141.8,1783197
FOSECOIND,20190312,1406.15,1442.05,1397,1401.4,518
FRETAIL,20190312,447.6,454.9,443,445.4,491039
FSC,20190312,622.1,648,621.2,638.15,3070
FSL,20190312,46.25,46.45,45.3,45.5,2748378
GABRIEL,20190312,153,153.75,149.05,151.45,64372
GAEL,20190312,229,231.7,226.75,230.45,73858
GAIL,20190312,354.4,357.5,349.1,353.9,4205695
GAL,20190312,5.25,5.65,5.25,5.45,209301
GALAXYSURF,20190312,1115,1139.15,1100.5,1125.35,6697
GALLANTT,20190312,51.95,54.9,50.5,50.75,9086
GALLISPAT,20190312,31.5,32,30.6,31.55,56408
GAMMNINFRA,20190312,0.7,0.7,0.65,0.7,1073678
GANDHITUBE,20190312,364.9,368.9,357.05,358.35,1569
GANECOS,20190312,251.05,268,249.05,264.05,137708
GANESHHOUC,20190312,69.5,70.1,67,67.55,70179
GANGESSECU,20190312,48.45,49,45.4,48.9,3521
GARDENSILK,20190312,22.65,23.75,22,22.75,162347
GARFIBRES,20190312,1136,1143.4,1120.2,1131.45,4006
GATI,20190312,82.6,83.85,81.8,82.4,870048
GAYAHWS,20190312,0.95,0.95,0.9,0.95,119198
GAYAPROJ,20190312,172.75,174,169.1,171.65,39274
GDL,20190312,132,132,125.25,127.15,122533
GEECEE,20190312,130.1,132.95,125.35,126.95,9183
GENESYS,20190312,118.7,120.5,118.15,118.8,22859
GENUSPAPER,20190312,8.5,8.9,8.5,8.9,491653
GENUSPOWER,20190312,33.8,34.8,33.7,34.6,330553
GEOJITFSL,20190312,40.1,41.5,39.5,40.5,420313
GEPIL,20190312,849.95,857.95,849.95,852.9,8024
GESHIP,20190312,295.45,304.95,292.65,302.3,237745
GET&D,20190312,288,292.65,285.55,286.6,18563
GHCL,20190312,247.7,248.8,242,243.8,182719
GICHSGFIN,20190312,259.9,276.95,256.5,267.2,661050
GICRE,20190312,256.5,277,256.5,260.3,769133
GILLANDERS,20190312,50.2,50.2,49.15,49.95,4412
GILLETTE,20190312,6505,6530.55,6475,6520.6,5847
GINNIFILA,20190312,15.35,15.4,14.9,15.1,82581
GIPCL,20190312,78,78,75.55,76.2,174614
GKWLIMITED,20190312,960.05,963.05,885.5,897.35,616
GLAXO,20190312,1325.9,1330.9,1313.2,1317.85,17794
GLENMARK,20190312,618.9,642,618,635.25,1518843
GLOBALVECT,20190312,71.8,78,69.65,74.15,120791
GLOBOFFS,20190312,13,13.25,12.8,13.05,22554
GLOBUSSPR,20190312,145.7,147.9,144.5,145.4,59381
GMBREW,20190312,626,631,619,623.7,33542
GMDCLTD,20190312,92.2,94.5,91.05,91.7,1362585
GMMPFAUDLR,20190312,1248.95,1280.35,1248.95,1264.45,6017
GMRINFRA,20190312,17.5,17.6,17.1,17.25,11855137
GNA,20190312,322.15,333,322.15,327.4,44682
GNFC,20190312,299.2,310,298.95,308.2,890652
GOACARBON,20190312,465,493.9,465,474.8,175083
GOCLCORP,20190312,290,299.45,283.05,287.5,6684
GODFRYPHLP,20190312,1035.9,1080.8,1020,1053.2,1413695
GODREJAGRO,20190312,519.5,525,517.05,522.1,141856
GODREJCP,20190312,728.9,734.8,721.25,725.1,1165175
GODREJIND,20190312,525,537.95,524,530.05,773308
GODREJPROP,20190312,713.9,730,704.1,709.1,265911
GOKEX,20190312,86.65,91.5,85.5,87,702742
GOKUL,20190312,9.6,9.9,9.35,9.5,29681
GOKULAGRO,20190312,11.95,12.45,11.95,12.45,7670
GOLDBEES,20190312,2850,2860,2829.2,2835.85,59453
GOLDENTOBC,20190312,38,41.25,38,40.75,1674
GOLDIAM,20190312,88.95,88.95,85.25,85.55,12603
GOLDSHARE,20190312,2868,2874.8,2845,2852.55,533
GOLDTECH,20190312,14.05,14.35,13.8,13.85,14760
GOODLUCK,20190312,71.2,72.7,70.25,71.7,58124
GPIL,20190312,281.85,286.5,277.3,278.7,117383
GPPL,20190312,92,92.95,91.5,92.6,222069
GPTINFRA,20190312,53.4,53.6,51.55,53.45,1865
GRANULES,20190312,114.45,115.8,111.65,113.75,1663484
GRAPHITE,20190312,459,482.4,459,471.75,2824824
GRASIM,20190312,831.9,838.6,826.2,830.8,1272425
GRAVITA,20190312,79.35,81,78.4,79.05,77085
GREAVESCOT,20190312,136.1,137.4,132.7,133.4,346897
GREENLAM,20190312,847.95,885.45,825.05,866.9,2412
GREENPLY,20190312,152,153.7,150.9,153,130865
GREENPOWER,20190312,4.9,4.9,4.9,4.9,34711
GRINDWELL,20190312,599,599,586.05,591.9,8329
GROBTEA,20190312,489,489.5,479,489,101
GRPLTD,20190312,1093.95,1107.9,1088,1100.05,765
GRSE,20190312,101.8,106.05,101,101.75,88350
GRUH,20190312,279.35,287,266,273.15,2312663
GSCLCEMENT,20190312,22.75,23.75,22.75,23.25,46786
GSFC,20190312,102.9,105.4,102.55,104.65,1460599
GSKCONS,20190312,7130,7218,7130,7188,17733
GSPL,20190312,172.65,182,172.65,180.55,282525
GSS,20190312,129,131.1,124.15,124.7,135952
GTL,20190312,6.15,6.15,5.8,5.9,62346
GTLINFRA,20190312,1.15,1.15,1.1,1.15,7482924
GTNIND,20190312,10.45,10.45,9.8,10.25,5256
GTNTEX,20190312,10.45,10.75,10.25,10.5,7816
GTPL,20190312,81.65,81.85,80,80.8,593487
GUFICBIO,20190312,80.45,82.8,78.6,79.4,90061
GUJALKALI,20190312,535,547.25,523.5,526.05,162253
GUJAPOLLO,20190312,158,165,157.25,164.25,2595
GUJFLUORO,20190312,1036,1059.9,1034.95,1056.25,193415
GUJGASLTD,20190312,144,153.5,144,152.45,2908182
GUJRAFFIA,20190312,14,14,14,14,2
GULFOILLUB,20190312,864,873.95,855,857,5264
GULFPETRO,20190312,60.9,61.8,60.3,61.25,20618
GULPOLY,20190312,55,56.4,53.1,55.75,22686
GVKPIL,20190312,8.05,8.1,7.8,7.85,1337269
HAL,20190312,694,700.9,689.45,691.9,31018
HARITASEAT,20190312,475,475,460,470.7,10981
HARRMALAYA,20190312,73.65,79.4,73.1,77.75,110491
HATHWAY,20190312,26.55,27.5,26.5,27.05,263373
HATSUN,20190312,692.95,723,690.55,698.05,20702
HAVELLS,20190312,748.7,769.9,746.6,765.45,2541763
HAVISHA,20190312,1.3,1.3,1.3,1.3,7100
HBLPOWER,20190312,28.7,28.9,27.75,28,244012
HBSL,20190312,7.4,8.05,7.4,7.85,3055
HCC,20190312,14.45,15.25,14.45,14.65,7477729
HCG,20190312,203.15,208.75,199,201.45,89934
HCL-INSYS,20190312,21.3,22.3,21.25,21.65,641035
HCLTECH,20190312,1007.1,1019.5,1000.05,1013.35,2451094
HDFC,20190312,1914.9,1936.65,1900.1,1930,3692761
HDFCAMC,20190312,1503.9,1523.9,1500,1508.4,142686
HDFCBANK,20190312,2147,2175,2137,2171,3774323
HDFCLIFE,20190312,367.55,376.85,367.55,371.55,16596749
HDFCMFGETF,20190312,2930,2930,2902.65,2909.25,987
HDFCNIFETF,20190312,1168.28,1175,1166.3,1172.45,1040
HDFCSENETF,20190312,3912.12,3923.7,3890.05,3910,48
HDIL,20190312,25.15,26.3,25.05,25.6,6341437
HEG,20190312,2210,2286.9,2202.3,2219.5,425940
HEIDELBERG,20190312,179.2,183,177.25,181.75,470927
HERCULES,20190312,116,125.85,114.4,124.55,227250
HERITGFOOD,20190312,516.75,530,510.55,525.35,63214
HEROMOTOCO,20190312,2840,2849.4,2790.1,2808.45,840207
HESTERBIO,20190312,1565.7,1599,1551,1557.1,8106
HEXATRADEX,20190312,21.15,22,21.1,21.2,2659
HEXAWARE,20190312,339.75,341.4,335.2,339.55,1014974
HFCL,20190312,24.2,25.25,24,24.5,6198522
HGINFRA,20190312,277,284,275,276.9,50059
HGS,20190312,638,654.1,630.15,642.4,9402
HIGHGROUND,20190312,7,7.2,6.9,7.1,64966
HIKAL,20190312,170.9,172.85,168.05,169.5,262348
HIL,20190312,1980.6,2023.2,1980.6,2013.45,5558
HILTON,20190312,23.25,24.8,22.5,22.85,34105
HIMATSEIDE,20190312,205,206,198,198.95,334121
HINDALCO,20190312,203,206.9,202.1,203.4,10988099
HINDCOMPOS,20190312,231.95,244,231.95,235.8,6064
HINDCOPPER,20190312,50.35,51.2,50.05,50.25,776571
HINDMOTORS,20190312,7,7.05,6.9,7,184698
HINDNATGLS,20190312,83,85.75,82.95,84.7,1830
HINDOILEXP,20190312,127.6,129.95,126.25,127.1,295032
HINDPETRO,20190312,265.9,272.6,260.6,261.85,11651988
HINDUJAVEN,20190312,348.3,354.5,336.6,341.25,4857
HINDUNILVR,20190312,1718.9,1739,1718.8,1734.8,1861116
HINDZINC,20190312,273,277.5,272.55,274.7,1212343
HIRECT,20190312,118.5,120,117.1,119.1,3891
HISARMETAL,20190312,42.8,43,40.3,41.35,4211
HITECH,20190312,176,176,168.15,169.45,15744
HITECHCORP,20190312,111.7,111.7,106.5,108.35,2127
HITECHGEAR,20190312,325.35,339,325,335.15,4935
HMVL,20190312,115,115,111.5,112.35,12434
HNGSNGBEES,20190312,3278,3345,3278,3345,16
HONAUT,20190312,22010,22770,22010,22710.65,1710
HONDAPOWER,20190312,1096.1,1111.9,1090.45,1099.05,2512
HOTELEELA,20190312,11.65,12,11.4,11.5,874241
HOTELRUGBY,20190312,1.6,1.6,1.55,1.55,103
HOVS,20190312,144.95,144.95,137.8,142.25,6960
HPL,20190312,61,61,57.45,59,69604
HSCL,20190312,124.35,125.5,123.15,124.15,457303
HSIL,20190312,247,259.8,246.95,258.15,299268
HTMEDIA,20190312,45.85,46.6,45.15,45.5,91848
HUBTOWN,20190312,36.1,37.3,35.85,37,39489
HUDCO,20190312,45.85,47.45,45.65,46.05,2832699
IBREALEST,20190312,78.4,85.4,78,81.3,11928531
IBULHSGFIN,20190312,729.5,732.9,715.2,719.85,5277650
IBULISL,20190312,348,349,327.05,335.7,178831
IBVENTURES,20190312,289.75,299,285.5,287.85,890043
ICICI500,20190312,149.98,151.38,149.98,151.08,4812
ICICIB22,20190312,36.32,37.14,36.32,36.83,3670518
ICICIBANK,20190312,378,389,377.35,388.2,37108265
ICICIGI,20190312,987,996.9,973.05,983,317152
ICICIGOLD,20190312,29.95,29.95,28.9,29,10768
ICICILIQ,20190312,1000,1000,999.99,1000,28473
ICICILOVOL,20190312,89.23,89.27,88.93,89,50338
ICICIMCAP,20190312,68.12,69.5,66.93,67.18,14421
ICICINF100,20190312,121,122.45,121,122,818
ICICINIFTY,20190312,117.69,118.18,115.75,117.83,44132
ICICINV20,20190312,56.08,56.39,56.02,56.14,6154
ICICINXT50,20190312,27.9,28.53,27.9,28.33,4088
ICICIPRULI,20190312,344.7,353.95,340.1,342.4,2624344
ICICISENSX,20190312,395,404,393.58,394.3,79
ICIL,20190312,45.95,54,45.35,49.15,1961306
ICRA,20190312,2887.05,2914,2849.05,2853,4963
IDBI,20190312,45.85,45.85,44.5,44.75,12075240
IDBIGOLD,20190312,3000,3025,2962.05,3015.05,451
IDEA,20190312,34.5,34.75,33.65,34.2,38704735
IDFC,20190312,41.5,42.4,41.45,42.05,6831642
IDFCFIRSTB,20190312,50.55,50.75,48.95,49.85,24931076
IDFNIFTYET,20190312,110,116,110,111.65,1022
IEX,20190312,162,164,160.05,161.4,1474271
IFBAGRO,20190312,539,539,515.1,520.6,4512
IFBIND,20190312,930,949,921,936.2,9817
IFCI,20190312,14,14.15,13.7,13.85,4823592
IFGLEXPOR,20190312,226,230,224.95,230,2567
IGARASHI,20190312,409,409,397.2,401.7,141460
IGL,20190312,299.15,301.9,293.5,297.45,1629770
IGPL,20190312,325,338.8,320.9,338.8,57797
IIFL,20190312,381.75,405.95,381.75,401.45,636501
IITL,20190312,71,71.35,64.6,69.95,1849
IL&FSENGG,20190312,9.55,9.8,9.4,9.75,31191
IL&FSTRANS,20190312,7.4,7.4,7.3,7.4,282607
IMFA,20190312,274,277.5,267.55,268.9,48217
IMPAL,20190312,920,929.95,914,918.4,1519
IMPEXFERRO,20190312,0.35,0.35,0.3,0.35,14100
INDBANK,20190312,10.3,10.35,9.95,10.1,49922
INDHOTEL,20190312,145,152.25,144.45,151.05,8831691
INDIACEM,20190312,104.9,105.55,102.45,103,7353959
INDIAGLYCO,20190312,306,311.5,303.05,306.3,236176
INDIANB,20190312,271,275.55,266,269.05,5653519
INDIANCARD,20190312,152,159.7,146.2,153.7,122631
INDIANHUME,20190312,296,308.95,295.3,304.8,153040
INDIGO,20190312,1305,1308.35,1261.65,1269.7,1224545
INDLMETER,20190312,44.1,47,44.05,46.15,4830
INDNIPPON,20190312,449.95,450,441.05,443.6,3447
INDOCO,20190312,185.25,187.9,180.5,185,36211
INDORAMA,20190312,36,36,34.8,34.95,24680
INDOSOLAR,20190312,2.4,2.4,2.4,2.4,110493
INDOSTAR,20190312,358,358.6,350.2,352.2,33006
INDOTECH,20190312,113,113.95,108.5,109.05,8043
INDOTHAI,20190312,38.45,38.45,35.3,36.7,21749
INDOWIND,20190312,5.9,6.8,5.85,6.8,286473
INDRAMEDCO,20190312,39.85,40.8,39.4,39.7,62672
INDSWFTLAB,20190312,46.7,47.95,46.1,47.2,42266
INDSWFTLTD,20190312,7,7.15,6.9,6.95,9435
INDTERRAIN,20190312,139.95,140,133.5,134.5,3023
INDUSINDBK,20190312,1526,1585,1510.75,1569.05,7399042
INEOSSTYRO,20190312,569.9,569.9,542.5,549.85,3022
INFIBEAM,20190312,44.8,46.35,43.5,44.3,21812889
INFRABEES,20190312,321.14,326,321.14,324.31,2159
INFRATEL,20190312,319.5,322.7,309,316.35,5298735
INFY,20190312,709,714.95,705.6,706.95,11997387
INGERRAND,20190312,609,622.05,609,618.7,37905
INOXLEISUR,20190312,308,315.7,303.35,308.35,398881
INOXWIND,20190312,75.55,76.95,74.05,76,95177
INSECTICID,20190312,678.05,679.9,662,671.3,22073
INSPIRISYS,20190312,52.6,56.3,52.6,53.7,7329
INTEGRA,20190312,1.6,1.6,1.6,1.6,221
INTELLECT,20190312,193.35,201.25,193.35,198.35,549113
INTENTECH,20190312,39.6,39.95,38.3,39.1,35282
INVENTURE,20190312,14.65,14.7,14.2,14.2,211
IOB,20190312,15.5,15.65,14.95,15.15,3303259
IOC,20190312,155,156.45,153,154.1,11740554
IOLCP,20190312,197.4,201.7,196.35,198.05,366950
IPAPPM,20190312,485.7,493.7,477,479.05,76195
IPCALAB,20190312,934.85,941.75,918.6,928.2,227185
IRB,20190312,154.2,157,150.35,151.15,2181600
IRCON,20190312,432,435,427,428.8,74721
ISEC,20190312,246,254,244.1,252.45,283709
ISFT,20190312,149.5,153.7,147.55,150.05,7555
ISMTLTD,20190312,7.35,7.35,7,7.15,32652
ITC,20190312,294,295.65,293.15,294.5,14142103
ITDC,20190312,300.9,304.8,289.2,292,71413
ITDCEM,20190312,138,143.85,135.05,135.85,775543
ITI,20190312,96.9,100.25,96.5,97.35,981558
IVC,20190312,6.1,6.1,6.1,6.1,76108
IVP,20190312,123.8,125.2,118,123.25,1898
IVRCLINFRA,20190312,0.95,1.05,0.95,1.05,760746
IVZINGOLD,20190312,2903.3,2903.3,2903.3,2903.3,1
IVZINNIFTY,20190312,1176,1200.1,1176,1200.1,2
IZMO,20190312,62,64,61.05,62.15,39522
J&KBANK,20190312,46.65,46.9,45.8,46.2,797572
JAGRAN,20190312,109.95,113.5,108.9,112.7,201852
JAGSNPHARM,20190312,29.35,29.35,27.8,28.4,6735
JAIBALAJI,20190312,19.9,20.1,19.15,20.1,119343
JAICORPLTD,20190312,110,115.4,109.65,112.75,2672971
JAIHINDPRO,20190312,1.8,1.8,1.8,1.8,1900
JAMNAAUTO,20190312,63.4,64,62.55,63,809880
JAYAGROGN,20190312,201.25,214,201,206.6,43705
JAYBARMARU,20190312,284,322.7,281.65,310.25,458832
JAYNECOIND,20190312,5.6,5.6,5.6,5.6,8988
JAYSREETEA,20190312,73.5,75.7,72.5,74.6,127956
JBCHEPHARM,20190312,338.55,344,335.25,337.05,23629
JBFIND,20190312,22,22.55,21,22.1,106241
JBMA,20190312,286.5,303.65,286.5,295.35,110603
JCHAC,20190312,2034.95,2034.95,1971,1998.25,9642
JETAIRWAYS,20190312,252.5,254.7,234,244.9,13380222
JHS,20190312,28.95,29,28.45,28.75,63502
JIKIND,20190312,0.35,0.45,0.35,0.35,2706
JINDALPHOT,20190312,24.5,25.3,24.1,25.1,22697
JINDALPOLY,20190312,265.7,269.4,261,263.15,15040
JINDALSAW,20190312,93.35,95.85,93.35,94.05,713274
JINDALSTEL,20190312,172.5,173.7,169.25,171.05,10479106
JINDCOT,20190312,4.95,4.95,4.7,4.85,5707
JINDRILL,20190312,104.05,109.7,103.5,104.65,117746
JINDWORLD,20190312,75.75,77.55,75,76,284866
JISLDVREQS,20190312,42.4,42.95,41.8,42.55,55532
JISLJALEQS,20190312,63.35,63.85,61.4,62.85,5972399
JITFINFRA,20190312,16.5,16.8,16,16.8,8094
JKCEMENT,20190312,829,848.9,828,845.15,65543
JKIL,20190312,173.3,177,172.05,176.05,307565
JKLAKSHMI,20190312,345,361,344.65,356.05,144951
JKPAPER,20190312,148.9,152.85,147.65,148.95,1063272
JKTYRE,20190312,93.1,97.65,92.6,96.35,3659075
JMA,20190312,171.2,171.2,170,170.05,487
JMCPROJECT,20190312,113.05,120,111.6,119.15,317288
JMFINANCIL,20190312,86.55,87.5,75.25,81.65,987240
JMTAUTOLTD,20190312,2.9,2.9,2.75,2.75,98616
JOCIL,20190312,116.95,121.9,113.65,118,4434
JPASSOCIAT,20190312,6.6,7,6.55,6.7,39992369
JPINFRATEC,20190312,3.6,3.65,3.4,3.45,2287220
JPOLYINVST,20190312,42,42,38.35,41.45,11748
JPPOWER,20190312,2.15,2.3,2.15,2.15,9291892
JSL,20190312,43.65,44.35,42.55,43.05,623992
JSLHISAR,20190312,96.25,97.3,94.8,95.35,398183
JSWENERGY,20190312,68.75,71.25,68.75,69.8,1923628
JSWHL,20190312,2779.95,2830.05,2740,2791.95,2471
JSWSTEEL,20190312,294.05,298,290.05,291.8,8891811
JTEKTINDIA,20190312,110.65,114.65,108.3,112.85,149379
JUBILANT,20190312,850,855.9,828.1,837.95,718821
JUBLFOOD,20190312,1380.1,1384,1343.3,1349.9,1673508
JUBLINDS,20190312,136,139.35,135,136.35,40853
JUNIORBEES,20190312,290.2,293.58,290.2,290.99,108820
JUSTDIAL,20190312,555,561.5,550.4,555.7,1454852
JYOTHYLAB,20190312,189.15,191,188.25,189.05,62902
KABRAEXTRU,20190312,81,83.45,78.25,81.45,57371
KAJARIACER,20190312,570,596.5,568.1,589.2,777594
KAKATCEM,20190312,185.9,188,182,184.65,17754
KALPATPOWR,20190312,424,429.1,416.2,427.15,107137
KALYANIFRG,20190312,303.2,305,300,300,463
KAMATHOTEL,20190312,49.55,49.8,48,48.6,113759
KAMDHENU,20190312,174.55,177.95,167.25,172.65,22547
KANANIIND,20190312,6.95,7.5,6.9,7.4,164450
KANORICHEM,20190312,69.45,70.05,65.9,66.9,103990
KANSAINER,20190312,482,488.9,471,475.35,320455
KARDA,20190312,201.85,202.2,198.2,200.1,26332
KARMAENG,20190312,17.55,18.15,17.55,18,266
KARURVYSYA,20190312,70.6,74.25,70.1,73.55,2260391
KAUSHALYA,20190312,0.9,0.9,0.9,0.9,4350
KAVVERITEL,20190312,5.3,5.5,5.2,5.45,76919
KAYA,20190312,740.5,759,726.25,734.1,7423
KCP,20190312,94.9,97.8,92.65,97.1,146450
KCPSUGIND,20190312,18,18.65,17.85,18.4,213996
KDDL,20190312,450.05,450.65,433.1,435.15,5609
KEC,20190312,274,291.45,273.5,288.8,1624145
KECL,20190312,18.1,18.25,17.6,17.7,29016
KEI,20190312,399.9,444,399,433.3,769989
KELLTONTEC,20190312,37.5,38.5,37,37.65,39205
KERNEX,20190312,22.9,23.75,22.25,22.55,17922
KESARENT,20190312,30,31.25,29.15,30,395
KESORAMIND,20190312,76.5,79.75,74.55,79.2,629570
KEYCORPSER,20190312,45.3,50,45.3,49.95,221
KGL,20190312,1.8,1.85,1.75,1.8,855803
KHADIM,20190312,478,480,450.5,470.55,20811
KHAITANELE,20190312,8.95,8.95,8.8,8.95,4265
KHAITANLTD,20190312,40.95,40.95,40,40.9,474
KHANDSE,20190312,17.8,17.8,17.8,17.8,2
KICL,20190312,1625,1650,1592.5,1609.9,2937
KILITCH,20190312,199,210,198.25,203.7,124883
KINGFA,20190312,691,703,680,687.6,4035
KIOCL,20190312,153.35,158.65,145.9,147.7,31449
KIRIINDUS,20190312,448.45,463.5,445.05,450,77819
KIRLOSBROS,20190312,177.8,182.15,174.15,181.8,61066
KIRLOSENG,20190312,192.15,196,190.4,192.35,23123
KIRLOSIND,20190312,830.05,839.55,816.15,830.8,532
KITEX,20190312,99.5,111.45,96.5,109.65,653211
KKCL,20190312,1303.65,1320.4,1303.65,1319.9,6983
KMSUGAR,20190312,9.4,10.1,9.4,10,267727
KNRCON,20190312,242,255,238.9,245.9,465732
KOHINOOR,20190312,33.6,34.25,32.8,33.65,237010
KOKUYOCMLN,20190312,100.15,101.9,99.6,100.85,30273
KOLTEPATIL,20190312,251.65,265.55,248,252.05,232358
KOPRAN,20190312,42.2,43.4,42.2,42.5,69004
KOTAKBANK,20190312,1260.45,1272,1253.1,1263.35,3541360
KOTAKBKETF,20190312,287.19,291.93,287.05,291.44,445837
KOTAKGOLD,20190312,282.8,283.9,281.6,282.75,7782
KOTAKNIFTY,20190312,115,115.92,114.86,115.79,44813
KOTAKNV20,20190312,59.99,61.45,57.1,57.67,40397
KOTAKPSUBK,20190312,302.5,302.99,297.01,297.67,2677
KOTARISUG,20190312,10.1,10.3,9.9,10.1,6332
KOTHARIPET,20190312,20.5,20.5,19.3,19.8,15244
KOTHARIPRO,20190312,91.5,95.4,90.5,93.9,6761
KPRMILL,20190312,591.05,609.95,584.05,606.05,50418
KRBL,20190312,373.95,378,367.2,368.5,97250
KREBSBIO,20190312,93.85,95.85,93.05,94.2,1837
KRIDHANINF,20190312,46.45,46.7,44.05,45.2,94691
KSB,20190312,685.15,724.4,685.1,707.3,7949
KSCL,20190312,438.9,447.9,434,437.45,1268225
KSERASERA,20190312,0.15,0.2,0.15,0.15,1455192
KSK,20190312,0.95,1,0.9,0.95,6424781
KSL,20190312,213.7,234,213.45,224.45,225413
KTIL,20190312,64.7,64.7,60.65,62.95,19024
KTKBANK,20190312,126,128,122.85,124.9,3767571
KWALITY,20190312,8.15,8.15,8.15,8.15,531399
L&TFH,20190312,146.5,148.85,145.65,147.25,8394453
LAKSHVILAS,20190312,72.7,73.75,69.45,70.65,2550046
LALPATHLAB,20190312,1049,1072,1041.6,1064.05,45934
LAMBODHARA,20190312,40.2,48.95,40.15,48.75,1397192
LAOPALA,20190312,213.15,219,211.8,212.9,59212
LASA,20190312,27.1,27.1,24.9,25.3,19665
LAURUSLABS,20190312,372.2,372.2,358.3,363.6,213655
LAXMIMACH,20190312,6336.9,6390,6200,6228.3,5506
LEEL,20190312,26.25,26.25,26.25,26.25,37831
LEMONTREE,20190312,87.6,87.6,82.65,83.25,1344958
LGBBROSLTD,20190312,420.5,430,415,417.8,12488
LIBERTSHOE,20190312,147,159.4,146.45,151.65,507618
LICHSGFIN,20190312,505,512.7,501,504.25,2393470
LICNETFGSC,20190312,17.8,17.8,17.51,17.8,685
LICNETFN50,20190312,116,117.2,115.9,116,22
LICNETFSEN,20190312,396,396,391.99,394,19
LICNFNHGP,20190312,115.95,120,115.95,120,20
LINCOLN,20190312,192.6,208.8,190.2,199.75,212576
LINCPEN,20190312,196.95,201,196.95,199.45,58681
LINDEINDIA,20190312,520,522.45,500.95,506.85,136388
LIQUIDBEES,20190312,1000,1000.01,999.99,999.99,710993
LIQUIDETF,20190312,1000,1000,999.99,999.99,12031
LOKESHMACH,20190312,47.1,47.9,46.6,47,3447
LOTUSEYE,20190312,24.25,24.9,23.65,24,4772
LOVABLE,20190312,108.7,112.4,108.05,109.05,43161
LPDC,20190312,4,4.15,3.95,4,19096
LSIL,20190312,1.1,1.15,1.05,1.05,727807
LT,20190312,1355,1403,1355,1388.9,6631152
LTI,20190312,1648,1660,1624,1630.4,116165
LTTS,20190312,1547.95,1559.5,1535,1545.8,39223
LUMAXIND,20190312,1728,1778.8,1721.3,1756.4,6460
LUMAXTECH,20190312,158,159.35,156.05,157.3,30664
LUPIN,20190312,794.55,810.8,794.55,800.6,2029769
LUXIND,20190312,1301.15,1349.9,1300,1310.1,43468
LYKALABS,20190312,25.8,27.5,25.7,26.65,35907
LYPSAGEMS,20190312,7.65,7.65,7.6,7.65,11018
M&M,20190312,686.9,693.1,683.35,687.9,3876498
M&MFIN,20190312,447.25,453,436.65,438.75,1329242
M100,20190312,18.44,18.7,18.4,18.63,47143
M50,20190312,109,109.85,108.45,109.06,284
MAANALU,20190312,95.05,98.9,90.4,91.95,19026
MADHAV,20190312,46.5,47.55,45.35,45.95,4196
MADHUCON,20190312,5.75,5.85,5.7,5.8,98212
MADRASFERT,20190312,22.45,23.1,22.2,22.3,241053
MAGADSUGAR,20190312,126,127.75,122.85,125.1,8057
MAGMA,20190312,119.4,121.5,116.35,118.2,354179
MAGNUM,20190312,6.25,6.9,5.75,6,28565
MAHABANK,20190312,13.55,13.85,13.4,13.45,784324
MAHAPEXLTD,20190312,109,114.3,105.05,113.35,3506
MAHASTEEL,20190312,189,194.95,187.65,193.3,115797
MAHINDCIE,20190312,242.85,247,237.15,238.8,216957
MAHLIFE,20190312,376.9,393,376.05,382.4,175284
MAHLOG,20190312,504.8,504.8,495,498.25,11983
MAHSCOOTER,20190312,3322.65,3390,3315,3379.35,3136
MAHSEAMLES,20190312,471.9,474.9,466.55,470.15,23607
MAITHANALL,20190312,498,532.8,494.35,528.8,112924
MAJESCO,20190312,487.05,496,480,482.15,16307
MALUPAPER,20190312,27.9,28.75,27.3,27.8,22373
MAN50ETF,20190312,113,113.2,112.7,113.14,760
MANAKALUCO,20190312,7.6,7.65,7,7.55,36616
MANAKCOAT,20190312,6.75,6.75,6.35,6.65,18960
MANAKSIA,20190312,37.8,38.8,37.25,38.35,331140
MANAKSTEEL,20190312,19,22.55,19,22.55,371621
MANALIPETC,20190312,27.25,28.05,26.75,26.95,473794
MANAPPURAM,20190312,119,121.05,118.1,119.1,2338632
MANGALAM,20190312,68.4,68.4,68.4,68.4,12613
MANGCHEFER,20190312,38,38.9,37,37.7,55901
MANGLMCEM,20190312,253.3,260,253.05,254.35,14012
MANGTIMBER,20190312,19.95,19.95,19.15,19.3,29360
MANINDS,20190312,68.4,71,67.65,68.3,145964
MANINFRA,20190312,35.9,36.85,35.7,36.05,91562
MANPASAND,20190312,106,121.9,105.6,119.75,3996709
MANUGRAPH,20190312,28.9,30,28.9,29.1,3170
MARALOVER,20190312,28,29.5,27.4,28,8431
MARATHON,20190312,117.95,128.8,117.15,119.15,18520
MARICO,20190312,351.4,353,348.55,350.9,1698262
MARKSANS,20190312,27.5,27.9,26.8,27.05,1263228
MARUTI,20190312,7097,7232,7096,7157.2,828847
MASFIN,20190312,538,545,533.2,536.6,13512
MASTEK,20190312,429.85,429.85,413,416.2,41092
MATRIMONY,20190312,577,642.4,545,628.6,680045
MAWANASUG,20190312,47.1,48.5,47.1,47.7,65890
MAXINDIA,20190312,64.5,65.4,63,63.35,532057
MAXVIL,20190312,47.3,48,45.4,46.85,106168
MAYURUNIQ,20190312,363.95,364,359.55,362.35,9525
MAZDA,20190312,411.8,416,408.05,411.35,12189
MBECL,20190312,8.2,8.6,8.2,8.5,20569
MBLINFRA,20190312,15.3,15.3,14.45,14.75,124913
MCDHOLDING,20190312,24.5,25.15,24.5,25.05,7976
MCDOWELL-N,20190312,579.9,588.4,576.3,580.55,1859892
MCLEODRUSS,20190312,94.05,95.1,92.4,93.75,154134
MCX,20190312,745,781,743,775.75,1202421
MEGASOFT,20190312,7.8,7.9,7.6,7.9,8621
MEGH,20190312,65.85,67.45,65.2,65.65,1285659
MELSTAR,20190312,1.05,1.05,1.05,1.05,1000
MENONBE,20190312,80.35,82.8,80.2,80.85,23757
MEP,20190312,43.25,43.6,42.05,42.25,773414
MERCATOR,20190312,8.4,8.5,7.7,7.95,864704
MERCK,20190312,3518.4,3518.4,3460.1,3470.8,22726
METALFORGE,20190312,10.95,11.45,10.8,11.45,10325
METKORE,20190312,1,1.05,0.95,0.95,26024
MFSL,20190312,430,438.5,426.95,429.7,309489
MGL,20190312,898.95,913.7,892.5,905,513383
MHRIL,20190312,238.9,250,229.85,246.7,371366
MIC,20190312,1.45,1.45,1.45,1.45,208334
MIDHANI,20190312,128.5,142,128.5,139.4,597140
MINDACORP,20190312,146.9,148.5,145.2,145.9,67414
MINDAIND,20190312,348,354.95,344.15,352.6,247520
MINDTECK,20190312,40.75,44,39.45,41.4,9183
MINDTREE,20190312,934.7,936.55,911.6,917.4,1184350
MIRCELECTR,20190312,23.95,24.6,23.1,23.15,546033
MIRZAINT,20190312,57.7,60.25,57.35,57.7,970480
MMFL,20190312,585,586.7,573.55,583.65,12868
MMTC,20190312,29.2,29.45,28.5,28.7,1095254
MODIRUBBER,20190312,45.05,47.5,43,45,6273
MOHITIND,20190312,9.5,9.7,9.35,9.45,4579
MOHOTAIND,20190312,40.35,42.05,40.3,41.95,9999
MOIL,20190312,166,168.55,164,164.55,307499
MOLDTECH,20190312,43.55,45.05,43.3,43.85,18106
MOLDTKPAC,20190312,277,280.5,271.1,276.6,28002
MONSANTO,20190312,2662.1,2666.9,2630,2658.35,3879
MONTECARLO,20190312,371.25,374.9,369,370.55,12176
MORARJEE,20190312,24.65,25,23.8,24.4,9339
MOREPENLAB,20190312,18.8,20.2,18.75,19.35,1420028
MOTHERSUMI,20190312,172.95,175.6,165.65,168.05,8702017
MOTILALOFS,20190312,601.95,620,601,609.35,162118
MOTOGENFIN,20190312,50.4,51.95,48.85,49.85,680
MPHASIS,20190312,1000,1001.95,983,990.75,282350
MPSLTD,20190312,487,506,483.6,498.15,35419
MRF,20190312,58100,58253.65,56801,57171,13277
MRO-TEK,20190312,42.65,42.65,39.15,40.2,834
MRPL,20190312,72.05,73.9,72.05,73.1,2518617
MSPL,20190312,15.4,15.4,14.65,15.15,14424
MTEDUCARE,20190312,70.25,70.25,66.25,68.45,130801
MTNL,20190312,14,14.05,13.6,13.65,1591143
MUKANDENGG,20190312,19.3,19.3,18.75,19.15,9145
MUKANDLTD,20190312,57.65,59.25,57.55,58.8,58941
MUKTAARTS,20190312,40,45.95,40,42.9,202116
MUNJALAU,20190312,56.75,57.9,56.35,56.6,112692
MUNJALSHOW,20190312,179.2,183.6,179.05,180.25,14203
MURUDCERA,20190312,23.6,24.3,23.05,23.6,91370
MUTHOOTCAP,20190312,908.75,940,908.75,919.95,27936
MUTHOOTFIN,20190312,597.5,605.9,588.3,592.75,1125370
MVL,20190312,0.2,0.25,0.2,0.25,244807
N100,20190312,491.99,495.9,485.11,487.17,11235
NACLIND,20190312,31.45,31.45,30.8,31.15,47519
NAGAFERT,20190312,7.15,7.55,7.15,7.5,362980
NAGAROIL,20190312,0.4,0.45,0.35,0.35,12756771
NAGREEKCAP,20190312,13.3,13.7,13.1,13.35,4995
NAGREEKEXP,20190312,23.75,23.8,23.2,23.5,3089
NAHARCAP,20190312,90.5,93.9,90.5,93,2955
NAHARINDUS,20190312,44.35,44.5,43.55,44.3,4983
NAHARPOLY,20190312,39.15,39.9,38.7,39,9954
NAHARSPING,20190312,90.95,93.2,90.95,91.55,14772
NATCOPHARM,20190312,579.7,597.1,573.5,583.9,637452
NATHBIOGEN,20190312,402.95,412,400,402.1,10567
NATIONALUM,20190312,54.75,55.5,54,54.5,16827549
NATNLSTEEL,20190312,5.6,5.85,5.6,5.85,16404
NAUKRI,20190312,1799.4,1863.95,1785.05,1840.9,824057
NAVINFLUOR,20190312,649.95,679.8,649.95,676.05,49781
NAVKARCORP,20190312,48.2,48.6,45.05,45.55,1311351
NAVNETEDUL,20190312,109.1,111.9,108.5,110.3,48508
NBCC,20190312,59.9,62.9,59.5,61.05,22093531
NBIFIN,20190312,1125.1,1135.85,1125.1,1135.55,97
NBVENTURES,20190312,105.9,109.5,104.7,105.45,171134
NCC,20190312,103.7,105.05,101.65,103.2,13155751
NCLIND,20190312,156,159.9,152.6,153.65,69155
NDGL,20190312,820,820,793,798.8,50
NDL,20190312,55,56,54.35,55.6,58465
NDTV,20190312,35.5,36.5,35.5,35.9,7937
NECCLTD,20190312,9,9.4,8.95,9,39136
NECLIFE,20190312,19.25,19.8,19.25,19.35,89678
NELCAST,20190312,72.45,73.2,71.9,72.05,42016
NELCO,20190312,267.5,272.9,264.35,265.85,39280
NESCO,20190312,459.95,470.55,453.1,458.15,12945
NESTLEIND,20190312,10298.9,10511.95,10260.05,10428.9,83043
NETF,20190312,127.94,127.94,112.67,113.28,456
NETWORK18,20190312,35.1,36.25,34.95,35.9,648654
NEULANDLAB,20190312,708,724.95,695,696.35,42100
NEWGEN,20190312,306.6,308,304.9,305.85,12614
NEXTMEDIA,20190312,26.55,26.75,26.55,26.65,181452
NFL,20190312,36.5,36.85,35.9,36,653070
NH,20190312,224.7,228,219,221,379133
NHPC,20190312,25.5,25.7,24.9,24.95,8614786
NIACL,20190312,210,219,197.2,204.4,1188018
NIBL,20190312,20.35,20.85,20,20.15,8281
NIFTYBEES,20190312,1170,1186,1170,1184.67,42322
NIFTYEES,20190312,13850,13850,13161.2,13500,10
NIITLTD,20190312,93,95.25,91.75,91.95,2670653
NIITTECH,20190312,1329,1342.2,1319.15,1325.25,640552
NILAINFRA,20190312,8.85,9.4,8.2,8.4,2355509
NILASPACES,20190312,2.4,2.5,2.4,2.45,142690
NILKAMAL,20190312,1430,1439.75,1413.9,1421.3,16852
NIPPOBATRY,20190312,727.95,738.4,727.95,732.05,527
NITCO,20190312,42.65,44.25,41.8,43.35,393589
NITESHEST,20190312,7.35,8.15,6.85,7.15,2667637
NITINFIRE,20190312,1.75,1.75,1.7,1.75,68553
NITINSPIN,20190312,84.95,84.95,81.65,83.4,64344
NKIND,20190312,39.6,43.5,39.6,41,123
NLCINDIA,20190312,71,73.4,70.95,72.05,556088
NMDC,20190312,111.25,113.1,110.6,111.9,6487586
NOCIL,20190312,141.1,143.75,139.05,140,1173942
NOIDATOLL,20190312,6,6.1,5.8,5.9,36552
NRAIL,20190312,337,358.45,337,340.25,76340
NRBBEARING,20190312,200.9,207.7,199.5,201.9,225190
NSIL,20190312,991.9,991.9,975,979.9,363
NTL,20190312,1.05,1.15,1.05,1.15,7272
NTPC,20190312,150.8,156.35,150.2,151.25,19429204
NUCLEUS,20190312,361.7,368,359.15,359.4,7782
NUTEK,20190312,0.35,0.35,0.3,0.3,93784
OBEROIRLTY,20190312,482.7,494.8,480,483.7,524145
OCCL,20190312,1140,1140.1,1130,1139.9,9513
OFSS,20190312,3463.9,3499,3432.75,3458.25,35462
OIL,20190312,179.95,181.3,178.5,180.7,1642593
OILCOUNTUB,20190312,14.8,14.95,14.45,14.7,25996
OLECTRA,20190312,259.4,263,241.3,254.05,105917
OMAXAUTO,20190312,88.55,91.9,88.55,89,14687
OMAXE,20190312,206,207,205.35,205.65,212263
OMKARCHEM,20190312,19.85,20.05,18.15,19.85,54991
OMMETALS,20190312,34.3,34.8,33.5,34.15,29302
ONELIFECAP,20190312,13.2,13.3,12.2,13.3,2652
ONGC,20190312,154,155.6,151.1,151.85,10818012
ONMOBILE,20190312,34.6,35.2,34.25,34.45,143047
ONWARDTEC,20190312,62.75,62.8,60.25,60.55,18644
OPTIEMUS,20190312,102.25,103.95,99.6,101.1,20749
OPTOCIRCUI,20190312,9.35,9.35,8.85,8.95,613853
ORBTEXP,20190312,112.9,116.95,106.6,115.55,19558
ORICONENT,20190312,32.95,33.75,32.05,32.35,62451
ORIENTABRA,20190312,26.75,26.75,25.25,26.3,23160
ORIENTALTL,20190312,14.35,14.45,14.15,14.2,7276
ORIENTBANK,20190312,98.25,99.15,95.35,97.3,4190123
ORIENTBELL,20190312,175.7,186,171.1,182.9,37429
ORIENTCEM,20190312,88.6,92.4,87.6,88.5,179435
ORIENTELEC,20190312,146.3,155.15,144.7,152.95,732134
ORIENTHOT,20190312,42.2,43.3,41.85,42.5,68409
ORIENTLTD,20190312,155.95,155.95,150,150.15,342
ORIENTPPR,20190312,40,40.2,37.75,38,1447298
ORIENTREF,20190312,245,251.9,233.3,250.85,122953
ORISSAMINE,20190312,915.8,935.1,900,904,13080
ORTEL,20190312,4.7,4.75,4.5,4.5,2823
ORTINLABSS,20190312,15.55,15.6,14.6,14.75,14154
OSWALAGRO,20190312,9.2,9.2,8.3,8.45,29885
PAEL,20190312,2.05,2.05,2.05,2.05,500
PAGEIND,20190312,24000,24363,23860,24127,50616
PAISALO,20190312,300.05,300.05,298,298,627
PALASHSECU,20190312,38.25,41,38,38.05,19906
PALREDTEC,20190312,30.3,31.8,29.8,30.55,14288
PANACEABIO,20190312,196.3,197.7,193.2,194.35,25281
PANAMAPET,20190312,131.85,133.3,127.45,131.05,25764
PAPERPROD,20190312,201.85,207,201.8,204.55,31488
PARABDRUGS,20190312,1.65,1.7,1.65,1.7,106333
PARACABLES,20190312,12.05,12.25,11.65,11.9,153572
PARAGMILK,20190312,257,262.2,253.95,255.95,293718
PARSVNATH,20190312,6.15,6.5,5.95,6.2,219228
PATELENG,20190312,29.1,29.7,28.7,28.95,163174
PATINTLOG,20190312,50.65,50.9,48.4,48.7,32522
PATSPINLTD,20190312,11.6,12.3,11.5,11.75,8155
PCJEWELLER,20190312,80.4,81.9,79.7,80.3,8084428
PDMJEPAPER,20190312,19.4,20.35,19.4,19.85,59140
PDPL,20190312,9,9.1,8.8,9.1,7021
PDSMFL,20190312,272.8,272.8,266,266,160
PEARLPOLY,20190312,13,14.6,13,13.35,1917
PEL,20190312,2682,2707,2607.55,2632.45,633693
PENIND,20190312,39.1,39.1,38.1,38.3,71814
PENINLAND,20190312,9.35,9.75,9,9.2,949174
PENPEBS,20190312,61.75,61.75,59.3,59.5,8838
PERSISTENT,20190312,684,691,677.45,688.6,243120
PETRONENGG,20190312,19.5,20.6,19.5,20.05,11855
PETRONET,20190312,242,243.7,237.4,239.2,2663203
PFC,20190312,112,113.9,110.1,110.8,4314370
PFIZER,20190312,3205,3252.3,3183.5,3227.7,12408
PFOCUS,20190312,66.5,69.85,63.7,68.35,52410
PFS,20190312,16.6,17.25,16.35,16.75,960527
PGEL,20190312,75.5,79.15,75,76.9,121914
PGHH,20190312,10274,10610,10248.5,10506.2,2527
PGIL,20190312,164.5,164.5,160.05,160.15,3842
PHILIPCARB,20190312,178.6,182.9,178.05,179.35,1199776
PHOENIXLTD,20190312,640,654.45,625,629.25,32151
PIDILITIND,20190312,1145.15,1149.4,1128,1131.75,696383
PIIND,20190312,1015,1038.75,990,1010.5,192479
PILANIINVS,20190312,2180,2180,2090,2158.75,2608
PILITA,20190312,6.8,6.8,6.45,6.55,10219
PIONDIST,20190312,163.95,164,158.6,160.55,11065
PIONEEREMB,20190312,26.6,31.95,26.6,29.2,126832
PIRPHYTO,20190312,35.9,36.25,34,34.8,5855
PITTIENG,20190312,57.45,59,56.6,57.7,42088
PKTEA,20190312,183.8,183.8,169.1,177.1,375
PLASTIBLEN,20190312,189.95,195,186.35,193.1,2955
PNB,20190312,86.75,87.35,84.75,85.4,28275260
PNBGILTS,20190312,31.9,32.2,31.6,31.9,140445
PNBHOUSING,20190312,880,937,880,891,504583
PNC,20190312,20.5,20.5,19,19.1,14441
PNCINFRA,20190312,151,158.9,150.1,157.5,282249
PODDARHOUS,20190312,547,547,495.5,502.9,2266
PODDARMENT,20190312,185.2,197.95,185.2,193.7,4876
POKARNA,20190312,172.05,175,172.05,173.8,15866
POLYMED,20190312,220.45,221.05,215,215.6,3203
POLYPLEX,20190312,520.05,531,511.1,515,51359
PONNIERODE,20190312,135,137.8,135,137.45,791
POWERGRID,20190312,194.65,202,194.65,196.35,14882155
POWERMECH,20190312,998,1021,982.25,999.1,10496
PPAP,20190312,330.15,346,328.65,334.15,14268
PRABHAT,20190312,61.45,61.55,59,61.55,138710
PRADIP,20190312,1.3,1.3,1.3,1.3,2000
PRAENG,20190312,8.9,9.5,8.85,8.85,14495
PRAJIND,20190312,155,163.5,154.65,160.2,5032995
PRAKASH,20190312,93,95.6,91.6,92.25,1745044
PRAKASHCON,20190312,4.25,4.35,3.55,4.25,207261
PRAKASHSTL,20190312,0.3,0.35,0.3,0.35,19581
PRAXIS,20190312,183.65,190,179.75,187.2,128830
PRECAM,20190312,58.9,60.95,58.25,59.6,33908
PRECOT,20190312,48.05,51,48.05,48.1,1351
PRECWIRE,20190312,219.95,222.9,218.5,221.1,7908
PREMEXPLN,20190312,260,263.65,253.6,257.4,11886
PREMIER,20190312,7.1,7.65,7.05,7.4,10447
PREMIERPOL,20190312,25.95,25.95,24.6,25.1,980
PRESSMN,20190312,29.65,32.25,29.6,30.9,20335
PRESTIGE,20190312,204.95,211,203.55,205.85,2771263
PRICOLLTD,20190312,41.8,43.4,41.2,41.45,152038
PRIMESECU,20190312,41.2,42.9,41.2,42.05,87331
PROSEED,20190312,0.5,0.5,0.45,0.5,161402
PROVOGE,20190312,1.55,1.55,1.45,1.45,51452
PROZONINTU,20190312,29.95,30.6,29.05,29.25,173208
PRSMJOHNSN,20190312,99.15,104,97.6,98.7,2864010
PSB,20190312,32.25,34,32.1,32.65,1074684
PSL,20190312,1.15,1.15,1.05,1.1,63116
PSPPROJECT,20190312,462.5,469.95,452.5,466.4,217733
PSUBNKBEES,20190312,336,338.6,331,331.38,5058
PTC,20190312,81,81.6,79.7,80.3,291031
PTL,20190312,39.7,40.85,39,39.4,40984
PUNJABCHEM,20190312,694.9,714,691.15,699.45,5702
PUNJLLOYD,20190312,2.5,2.5,2.5,2.5,634214
PURVA,20190312,76,79,76,77.7,400461
PVR,20190312,1542.65,1636.2,1542.25,1632.55,748504
QGOLDHALF,20190312,1420,1420,1407,1410.2,93
QNIFTY,20190312,1145,1149.05,1145,1149.05,4
QUESS,20190312,777.65,798,777.65,790.25,140623
QUICKHEAL,20190312,233.95,235.9,229,230.5,126857
QUINTEGRA,20190312,0.75,0.75,0.75,0.75,5000
RADAAN,20190312,3,3.2,2.95,3,17735
RADICO,20190312,396.9,408.75,395.15,402.9,993718
RADIOCITY,20190312,60,61,58.5,60.05,950856
RAIN,20190312,108,114.9,107.05,111.15,2472265
RAINBOWPAP,20190312,1,1.05,0.95,1.05,25949
RAJESHEXPO,20190312,598,615,598,603.25,177989
RAJSREESUG,20190312,23.3,23.3,22.2,22.4,5333
RALLIS,20190312,164.7,166.1,160.7,164,280153
RAMANEWS,20190312,23.35,24,23.35,23.7,33281
RAMASTEEL,20190312,96.2,98.55,95.1,96.2,11553
RAMCOCEM,20190312,740,749.4,733,737.9,598673
RAMCOIND,20190312,208.15,209.85,205,206.05,30404
RAMCOSYS,20190312,269.5,273.2,260,260.85,11905
RAMGOPOLY,20190312,3,3.15,3,3,826
RAMKY,20190312,116.3,117.4,112.8,113.45,102304
RANASUG,20190312,3.85,3.9,3.8,3.85,182874
RANEENGINE,20190312,461.05,462.05,452.05,453.3,621
RANEHOLDIN,20190312,1227.45,1242.55,1216.85,1225.65,1067
RATNAMANI,20190312,878,890,875,888.35,2198
RAYMOND,20190312,823,827.5,810.1,815.35,455810
RBL,20190312,597,618,597,602.55,14932
RBLBANK,20190312,638.3,642.55,630.55,633.25,3855895
RCF,20190312,60,61.6,59.25,59.45,2269412
RCOM,20190312,5.45,5.55,5.05,5.1,45161652
RECLTD,20190312,135,137.1,132.65,133.4,7444757
REDINGTON,20190312,95.15,100.5,95.15,99.55,488992
REFEX,20190312,46.75,46.75,46.75,46.75,18699
REGENCERAM,20190312,3.25,3.25,3.25,3.25,300
RELAXO,20190312,761.35,764.75,745,759.35,73382
RELCAPITAL,20190312,194,195.2,188,190,5453987
RELCNX100,20190312,118,118.24,117.5,118.24,80
RELCONS,20190312,51.5,52.15,51.5,51.63,13915
RELDIVOPP,20190312,30.24,30.24,30,30,259
RELIANCE,20190312,1316.9,1334,1314.25,1331.35,11228736
RELIGARE,20190312,30.2,30.2,28.75,29.3,199679
RELINFRA,20190312,134.4,135.75,129,131.25,7962543
RELNV20,20190312,577,579.54,571.27,575.46,1877
REMSONSIND,20190312,90.05,90.05,87,88.55,2318
RENUKA,20190312,11.45,11.75,11.3,11.65,1087054
REPCOHOME,20190312,463.95,472.9,455.2,458.55,1156225
REPRO,20190312,610.05,626.6,600.4,604.6,5950
RESPONIND,20190312,92,93,90.6,91.65,87966
RETFMID150,20190312,63.84,63.9,63.4,63.83,942247
REVATHI,20190312,438.05,452,432,434.2,459
RHFL,20190312,30.45,30.5,29.45,29.7,425582
RICOAUTO,20190312,68.8,69.75,67.2,67.7,239399
RIIL,20190312,326,338,323.45,333.8,772615
RITES,20190312,264.5,269.7,262.1,268.55,638335
RJL,20190312,308.15,308.15,305,305.45,4651
RKDL,20190312,9.2,9.4,9.15,9.2,10809
RKFORGE,20190312,530,538.05,521.2,527.95,25214
RMCL,20190312,24.55,25.1,23.5,23.9,265526
RML,20190312,429.9,435,421.1,424.3,11328
RNAM,20190312,204,209.4,199,200.95,655214
RNAVAL,20190312,11.05,11.4,10.9,11,731054
ROHITFERRO,20190312,1.25,1.25,1.25,1.25,548
ROHLTD,20190312,121.5,122.95,116.7,118.85,44632
ROLLT,20190312,2.45,2.55,2.35,2.5,18948
ROLTA,20190312,9.7,9.7,9.5,9.7,516148
ROSSELLIND,20190312,70.15,71.8,69,69.35,15199
RPGLIFE,20190312,261,267,255.25,257.15,16160
RPOWER,20190312,12.05,12.3,11.8,11.9,41767095
RPPINFRA,20190312,107,109.8,104,106.35,40159
RRSLGETF,20190312,18.28,18.34,18.28,18.34,5718
RSSOFTWARE,20190312,31,31.5,30.2,30.55,33802
RSWM,20190312,183.15,201.6,183.1,194.25,79691
RSYSTEMS,20190312,52.55,52.55,49.6,51,25652
RTNINFRA,20190312,3.25,3.3,3.1,3.15,278240
RTNPOWER,20190312,3.1,3.15,3.05,3.1,1162947
RUBYMILLS,20190312,285,307,284.95,294.55,55713
RUCHINFRA,20190312,2.85,3.05,2.85,3,46852
RUCHIRA,20190312,116.1,118.4,114,114.8,98760
RUCHISOYA,20190312,7.15,7.4,7.1,7.3,1689530
RUPA,20190312,352,363.1,349.05,353.8,32174
RUSHIL,20190312,554.75,569,535,541.5,9598
SABEVENTS,20190312,2.05,2.05,2.05,2.05,24825
SABTN,20190312,5.3,5.3,5.3,5.3,22826
SADBHAV,20190312,236.5,248.5,236.4,245.4,557438
SADBHIN,20190312,94.25,99,92,94.05,22386
SAGARDEEP,20190312,84.5,84.5,80,83.05,51964
SAGCEM,20190312,671,713,671,703.9,10574
SAIL,20190312,55.65,56,54.65,55,15523904
SAKHTISUG,20190312,12.4,12.6,12.2,12.35,58222
SAKSOFT,20190312,291.7,300.5,290.5,297.9,6773
SAKUMA,20190312,34.85,35.45,34.1,34.3,568771
SALASAR,20190312,229.9,235.8,227.55,229.2,10700
SALONA,20190312,69,71.6,66.55,67.6,1329
SALORAINTL,20190312,20.3,20.95,19.3,19.3,830
SALSTEEL,20190312,5.25,5.55,5.25,5.4,14658
SALZERELEC,20190312,126.05,131.1,125.05,128.25,16469
SAMBHAAV,20190312,4.75,5.15,4.75,5.05,19245
SANCO,20190312,13.7,13.7,13.35,13.4,85053
SANDESH,20190312,751,788,751,768.15,529
SANDHAR,20190312,300,305.1,288.55,295.05,15769
SANGAMIND,20190312,71.7,71.7,68,69.9,21059
SANGHIIND,20190312,66.9,67.75,64.8,65.4,88870
SANGHVIFOR,20190312,24.1,26.55,24.1,26.35,4704
SANGHVIMOV,20190312,112.9,115.45,108.5,113.3,53266
SANOFI,20190312,5616.25,5855,5616.05,5729.85,39354
SANWARIA,20190312,10.1,10.4,10,10.05,1685949
SARDAEN,20190312,308.5,332,308.45,322.5,132863
SAREGAMA,20190312,619.1,635,619.1,624.7,24085
SARLAPOLY,20190312,29.4,30,28.15,28.5,92177
SASKEN,20190312,680.05,685.1,647.6,663.15,12745
SASTASUNDR,20190312,110.1,113.7,110.1,111.45,22649
SATIN,20190312,321.25,339,321.25,332.7,200281
SBIETFQLTY,20190312,98,98.14,97.71,97.73,5103
SBILIFE,20190312,623,634.9,612,622.9,398863
SBIN,20190312,289.2,289.9,285.75,286.9,20828136
SCAPDVR,20190312,1.05,1.05,1.05,1.05,4057
SCHAEFFLER,20190312,5495,5537.2,5376,5411.15,17535
SCHAND,20190312,198.5,198.5,194.1,195.15,12333
SCHNEIDER,20190312,103.1,106.45,102.25,106,115433
SCI,20190312,38.85,39.65,37.9,38.4,1383603
SDBL,20190312,161.75,163,156.55,157.9,36209
SEAMECLTD,20190312,405,416,401,410.15,43742
SELAN,20190312,183,185.8,179.3,181.95,173734
SELMCL,20190312,1.15,1.15,1.1,1.15,8731
SEPOWER,20190312,4.25,4.45,4.25,4.45,3563
SEQUENT,20190312,80.1,82.75,77.25,78.45,2214655
SESHAPAPER,20190312,978.35,1029.9,978.35,992.45,3688
SETCO,20190312,34,35.3,33.65,33.9,457684
SETFGOLD,20190312,2890,2890,2873,2878.85,1180
SETFNIF50,20190312,114.03,115.22,114.03,114.98,126893
SETFNIFBK,20190312,284,287.65,282,287.58,204888
SETFNN50,20190312,286,289.8,286,288.09,11529
SFL,20190312,1372.75,1380.7,1350,1360.55,928
SGL,20190312,6.3,6.3,5.85,6,11929
SHAHALLOYS,20190312,16.15,16.45,15.35,15.85,9146
SHAKTIPUMP,20190312,393.6,397.7,383.8,385.4,47746
SHALBY,20190312,139,144,139,140.85,18584
SHALPAINTS,20190312,67,68.7,65.9,67,166360
SHANKARA,20190312,469,487.3,462.25,472.6,119890
SHANTIGEAR,20190312,124.05,126.5,123.35,126.1,9827
SHARDACROP,20190312,379.35,386.9,376.3,383.15,8112
SHARDAMOTR,20190312,1640.45,1650,1570,1590.9,2427
SHARIABEES,20190312,250.21,251,249.56,249.56,438
SHEMAROO,20190312,400.1,405.95,390.1,400.65,10016
SHILPAMED,20190312,391,391,373.3,376.1,12276
SHIRPUR-G,20190312,41.25,41.6,38.75,38.75,64672
SHIVAMAUTO,20190312,39.8,40.45,38.9,39.2,74670
SHIVAMILLS,20190312,51.45,51.45,50.1,50.8,422
SHIVATEX,20190312,161.2,165.3,160.2,162.35,1518
SHK,20190312,154.65,158.5,153.3,153.95,342591
SHOPERSTOP,20190312,481.7,483.9,472.05,479.95,114694
SHREECEM,20190312,18101,18216.95,17960.5,18106.85,19967
SHREEPUSHK,20190312,152,154,150.65,151.5,36910
SHREERAMA,20190312,6.2,6.35,5.95,6.1,22031
SHREYANIND,20190312,159.6,164.8,159.1,161.15,46977
SHREYAS,20190312,226.05,230.45,219,225.45,8270
SHRIPISTON,20190312,1119,1119,1061.55,1061.95,120
SHRIRAMCIT,20190312,1730,1755,1711,1724.1,9667
SHRIRAMEPC,20190312,10.2,10.45,10.2,10.2,27714
SHYAMCENT,20190312,7.1,7.5,7.1,7.4,19556
SICAGEN,20190312,26.4,26.4,24.65,25.05,21550
SICAL,20190312,144.5,152,142.95,147.5,55802
SIEMENS,20190312,1064,1066,1050.4,1053.35,524805
SIGIND,20190312,42.15,42.9,41.1,41.45,9557
SIL,20190312,15.3,15.75,15,15.75,2307
SILINV,20190312,190.25,194.3,188.6,191.05,6052
SIMBHALS,20190312,10.65,10.85,10.25,10.65,38155
SIMPLEXINF,20190312,190,191,182,184.95,154302
SINTEX,20190312,10,10.6,9.75,10.15,5964037
SIS,20190312,843.85,860,833.15,858.35,9606
SITASHREE,20190312,0.7,0.7,0.6,0.65,25020
SITINET,20190312,5,5,4.95,5,2355630
SIYSIL,20190312,396,405.9,394.3,396.25,6948
SJVN,20190312,24.55,24.75,24.3,24.35,1099210
SKFINDIA,20190312,1954,1986.95,1937,1968.85,101404
SKIL,20190312,12.9,14.2,12.9,13.9,104967
SKIPPER,20190312,69.8,73,68.4,69.55,93747
SKMEGGPROD,20190312,57.55,59.1,56.05,57.25,37358
SMARTLINK,20190312,81.6,85.55,80.5,84.8,10669
SMLISUZU,20190312,762,766.2,746,748.15,12007
SMPL,20190312,0.4,0.45,0.4,0.45,34584
SMSLIFE,20190312,598.8,598.8,568.05,577.95,4592
SMSPHARMA,20190312,67.8,69.9,65.6,66.2,120584
SNOWMAN,20190312,34.1,34.6,33.75,33.9,208656
SOBHA,20190312,444,454,441.2,448.35,217466
SOLARA,20190312,395,406,392.05,393.3,57256
SOLARINDS,20190312,1036.4,1038.35,1024,1032.25,3667
SOMANYCERA,20190312,367.95,391,367.95,386.65,163882
SOMATEX,20190312,5.2,5.25,4.95,5.15,9205
SOMICONVEY,20190312,26,27.9,25.6,25.75,1649
SONATSOFTW,20190312,334.8,338.75,330,331.7,76644
SORILINFRA,20190312,348.3,350.9,330.3,334.65,107001
SOTL,20190312,1028,1110,1027,1083.65,2571
SOUTHBANK,20190312,15.55,15.8,15.25,15.3,25264309
SPAL,20190312,310,333,302,309.65,77186
SPARC,20190312,196,203,194.8,196.7,1244930
SPCENET,20190312,0.85,0.9,0.85,0.85,7795
SPECIALITY,20190312,101.4,103.85,98.65,99.35,86022
SPENCERS,20190312,155.9,159.4,155,156.05,184832
SPENTEX,20190312,1.5,1.55,1.5,1.55,3411
SPIC,20190312,26.75,27.4,26.65,27,90075
SPICEMOBI,20190312,9,9.1,8.55,8.55,13794
SPLIL,20190312,51.7,52.85,51,51.75,60958
SPMLINFRA,20190312,33.05,34.45,32.5,32.7,16791
SPTL,20190312,20.6,23,20.6,21.75,6563090
SPYL,20190312,0.25,0.3,0.25,0.3,67741
SQSBFSI,20190312,508.85,522.55,508.85,513.75,23248
SREEL,20190312,227.75,235,227,230.55,9670
SREINFRA,20190312,33.4,33.55,32,32.3,1447552
SRF,20190312,2377.05,2405.55,2358.05,2374.1,180349
SRHHYPOLTD,20190312,167.5,170.75,163,169.75,17342
SRIPIPES,20190312,220.05,233,218.1,227.2,209316
SRTRANSFIN,20190312,1270,1285,1261.2,1272.45,953598
SSWL,20190312,890,909.25,890,892.45,8547
STAMPEDE,20190312,1.85,1.85,1.85,1.85,212210
STAR,20190312,447,452.9,441.85,447.6,1416662
STARCEMENT,20190312,101.5,103,100.1,101.55,39306
STARPAPER,20190312,129.65,146.8,129.6,141.65,773015
STCINDIA,20190312,130,133.75,128.75,129.75,243099
STEELXIND,20190312,16.5,18.85,16.5,18,133917
STEL,20190312,102.45,102.45,97.05,99.55,12543
STERTOOLS,20190312,278.05,294.85,275,288.25,10331
STINDIA,20190312,8.9,8.9,8.1,8.9,6219
STRTECH,20190312,273.8,279.7,273.4,277.35,1107676
SUBCAPCITY,20190312,14.5,14.5,14.5,14.5,100
SUBEX,20190312,6.25,6.3,6,6.05,1351424
SUBROS,20190312,266.95,270,265.1,269.35,19055
SUDARSCHEM,20190312,348.95,354.55,342.15,347.45,26461
SUJANAUNI,20190312,0.35,0.35,0.3,0.35,7412
SUMEETINDS,20190312,4.95,4.95,4.6,4.8,250138
SUMMITSEC,20190312,539.65,539.8,526.75,530,2705
SUNCLAYLTD,20190312,3075,3160,3045,3151.8,3169
SUNDARAM,20190312,1.95,1.95,1.85,1.9,285950
SUNDARMFIN,20190312,1571.9,1595,1536.15,1581.6,22470
SUNDARMHLD,20190312,98.85,100.05,98,99,67022
SUNDRMBRAK,20190312,346,349.9,331.95,341.4,1556
SUNDRMFAST,20190312,530,530,517.65,526.55,73159
SUNFLAG,20190312,49.8,50.7,48.7,49.6,189530
SUNILHITEC,20190312,1.4,1.4,1.35,1.4,1038398
SUNPHARMA,20190312,463,471.65,462,470.3,8660320
SUNTECK,20190312,428.75,451.95,426.05,435.2,323790
SUNTV,20190312,618.55,625.75,613.3,617.55,2240423
SUPERHOUSE,20190312,128,132.7,126.05,128.6,10202
SUPERSPIN,20190312,7.5,7.5,6.6,6.95,15284
SUPPETRO,20190312,220.1,224,214.5,221.5,29687
SUPRAJIT,20190312,223.85,229,220.35,224.9,238841
SUPREMEIND,20190312,1149.95,1153.4,1125.45,1144.9,50058
SUPREMEINF,20190312,25.45,25.5,23.85,24.4,19423
SURANASOL,20190312,8.4,8.45,8,8.25,16183
SURANAT&P,20190312,4.35,4.35,4.35,4.35,3762
SURYALAXMI,20190312,33.95,34,32.65,33.15,10285
SURYAROSNI,20190312,269.75,273.4,263.2,265.35,147850
SUTLEJTEX,20190312,43.1,44.7,43,43.45,33570
SUVEN,20190312,269,269.85,260,261.05,290916
SUZLON,20190312,7.45,7.6,7,7.2,95583518
SWANENERGY,20190312,109.5,111,105.65,108.8,53464
SWARAJENG,20190312,1485.6,1530,1471,1526.5,7985
SWELECTES,20190312,257,265.45,255.5,262.25,1976
SYMPHONY,20190312,1370,1385,1335,1339.2,36218
SYNCOM,20190312,2.4,2.4,2.4,2.4,20471
SYNDIBANK,20190312,39.25,39.4,38,38.4,5002763
SYNGENE,20190312,589.8,596.35,589.45,591.2,21249
TAINWALCHM,20190312,72,74.1,63.2,67.65,6873
TAJGVK,20190312,200,202,196.25,198.65,35311
TAKE,20190312,136.6,142.25,136.2,138.55,328847
TALBROAUTO,20190312,235.7,243.4,232.15,235.9,8708
TALWALKARS,20190312,47.5,51.2,46.9,47.8,537358
TALWGYM,20190312,119.15,124.4,117.55,123.45,64493
TANLA,20190312,37.25,38.5,36.9,37.5,166297
TANTIACONS,20190312,3.6,3.75,3.6,3.75,2443
TARAJEWELS,20190312,1.1,1.1,1.1,1.1,99348
TARAPUR,20190312,3.75,3.75,3.75,3.75,190
TARMAT,20190312,42.85,43,40.15,40.85,20856
TASTYBITE,20190312,8454.15,8500,8399.95,8446.2,691
TATACHEM,20190312,594.4,595,582,583.6,1004491
TATACOFFEE,20190312,93.4,94.8,92.7,93.05,298978
TATACOMM,20190312,608.05,623.85,608.05,617.7,822108
TATAELXSI,20190312,960.05,971.95,955.65,959.7,446366
TATAGLOBAL,20190312,204.45,206.2,203.15,204.9,1991333
TATAINVEST,20190312,845,852.4,841.05,846.6,11099
TATAMETALI,20190312,672,689,668.6,674.7,126561
TATAMOTORS,20190312,184.4,186,183.55,184.8,18657724
TATAMTRDVR,20190312,93.9,94.3,92.45,92.9,2445946
TATAPOWER,20190312,72.1,74,71.95,73.35,8901828
TATASPONGE,20190312,749,764.4,746.5,756.1,151677
TATASTEEL,20190312,524.4,530.5,521,525.15,8298275
TATASTLBSL,20190312,30.1,30.4,29.9,30.15,483124
TBZ,20190312,65.25,66.3,64,64.5,87470
TCI,20190312,294.9,298.95,287.5,289.95,18947
TCIDEVELOP,20190312,388.85,388.85,360,364.55,1168
TCIEXP,20190312,698.15,737,698.15,732.25,31738
TCIFINANCE,20190312,15,16.35,15,15.7,95071
TCNSBRANDS,20190312,815.5,826.1,814.95,820.2,20187
TCPLPACK,20190312,400.55,409,396.05,400.05,1599
TCS,20190312,2014.05,2024.8,2003,2012.45,2658550
TDPOWERSYS,20190312,130.7,138.95,128.1,128.9,497520
TEAMLEASE,20190312,3010,3025,2940.25,2978.95,33747
TECHIN,20190312,6,6.45,6,6.45,1150
TECHM,20190312,811,813.75,801.15,804.7,2793702
TECHNOE,20190312,236.8,238,233,236.95,215777
TECHNOFAB,20190312,95,99.05,93.05,97.35,1876
TEJASNET,20190312,172.7,193.4,172.7,181.05,117589
TERASOFT,20190312,42.45,43.4,42.4,42.5,8540
TEXINFRA,20190312,56.3,56.85,55.55,56.05,38593
TEXMOPIPES,20190312,20.85,21.4,20.85,21.05,96206
TEXRAIL,20190312,66,70.8,65.35,68.55,651566
TFCILTD,20190312,122.9,124.5,121.55,123.2,1096658
TFL,20190312,4.6,4.95,4.6,4.8,3724
TGBHOTELS,20190312,13.2,13.55,13.1,13.55,30742
THANGAMAYL,20190312,350,353.7,345.15,349.75,6845
THEINVEST,20190312,151.25,154.35,148.15,152.55,5422
THEMISMED,20190312,300.2,304.95,300.1,300.1,128
THERMAX,20190312,1035,1076.95,1015,1045.55,60454
THIRUSUGAR,20190312,20.1,20.1,19.5,19.95,2115
THOMASCOOK,20190312,223.1,224.85,220.6,222.25,200403
THYROCARE,20190312,534.9,543,528.15,530.6,25394
TI,20190312,15.9,17.2,15.85,16.05,178176
TIDEWATER,20190312,5597,5664,5550,5585.25,1178
TIFIN,20190312,501,529,491.6,499.25,24436
TIIL,20190312,554.95,585,554.95,572.4,7821
TIINDIA,20190312,379.6,387.4,376.8,379.2,35171
TIJARIA,20190312,16.55,17.45,16.5,17,24496
TIL,20190312,258,270.1,258,268.95,4315
TIMESGTY,20190312,29.95,31.8,29.95,31.75,1062
TIMETECHNO,20190312,103.5,107.95,103.5,104.55,266966
TIMKEN,20190312,579,594.9,579,585.9,8453
TINPLATE,20190312,155.3,158.2,153,153.8,494937
TIPSINDLTD,20190312,66.65,68.75,66.6,67.95,3754
TIRUMALCHM,20190312,99.95,102,96.45,99.05,826410
TITAN,20190312,1074.95,1095.95,1072,1086.45,3418782
TMRVL,20190312,31.5,32.5,30.7,31.2,28914
TNPETRO,20190312,35.95,36.75,35.65,36.05,156614
TNPL,20190312,221.9,224.55,218.2,218.75,107345
TNTELE,20190312,1.25,1.3,1.2,1.3,231
TOKYOPLAST,20190312,50.15,52.55,50.15,51,5808
TORNTPHARM,20190312,1792,1854.6,1792,1841.9,382303
TORNTPOWER,20190312,258,260,254.55,256.55,1033450
TPLPLASTEH,20190312,145.15,145.9,141.3,142.3,14459
TREEHOUSE,20190312,6,6.15,6,6.15,70598
TREJHARA,20190312,26.95,28.5,26.65,27.85,3976
TRENT,20190312,344,363.8,338.65,359.8,205634
TRF,20190312,133.9,137.05,131,131.95,128752
TRIDENT,20190312,67.3,71.75,67.3,70.75,3765527
TRIGYN,20190312,79.6,81.7,78.55,79.4,65064
TRIL,20190312,14.8,15.1,14.15,14.55,62642
TRITURBINE,20190312,113.5,118.5,112.2,118,58283
TRIVENI,20190312,58.2,59.2,57.55,57.9,676508
TTKHLTCARE,20190312,689.05,703,672.25,678.1,4842
TTKPRESTIG,20190312,8941.15,9280,8941.15,9144.15,14195
TTL,20190312,61.95,62.7,59.55,60.05,11280
TTML,20190312,3.5,3.6,3.45,3.5,500294
TV18BRDCST,20190312,37.2,37.6,36.4,36.65,4790571
TVSELECT,20190312,194.7,197,188.35,189.5,104702
TVSMOTOR,20190312,510,511.4,494.25,497,1423160
TVSSRICHAK,20190312,2316.5,2319,2226.55,2255.95,11527
TVTODAY,20190312,339.95,346.05,334.6,341.8,37621
TVVISION,20190312,4.65,4.65,4.65,4.65,6641
TWL,20190312,72.5,75.55,71.65,74.25,543168
UBL,20190312,1388.9,1406,1385.8,1399.2,589216
UCALFUEL,20190312,175.5,182.75,175.2,177.8,30228
UCOBANK,20190312,19.3,19.6,19.15,19.2,598843
UFLEX,20190312,226,230,223,225.65,273975
UFO,20190312,253,256.85,246,253.35,16848
UGARSUGAR,20190312,15.9,16.1,15.85,16,69689
UJAAS,20190312,7.75,7.8,7.4,7.45,175746
UJJIVAN,20190312,337.85,342.55,333.4,337.1,1793019
ULTRACEMCO,20190312,4063.9,4147.95,4050.5,4095.75,609648
UMANGDAIRY,20190312,56.85,60.95,55.15,57.4,81469
UNICHEMLAB,20190312,202,207.5,200,201.85,170444
UNIENTER,20190312,108.4,119,107.35,112,29610
UNIONBANK,20190312,84.25,85.85,82.05,82.7,15242637
UNIPLY,20190312,48.3,48.9,44.2,44.55,884231
UNITEDBNK,20190312,11.4,11.5,11.15,11.2,464886
UNITEDTEA,20190312,323.5,334,323.5,327.85,573
UNIVCABLES,20190312,232.1,239,225.25,229.6,107702
UPL,20190312,900,906.9,893.65,898.3,2202033
URJA,20190312,2.9,2.95,2.9,2.9,862124
USHAMART,20190312,35.6,36.45,35.1,35.3,429647
USHERAGRO,20190312,1.9,2.05,1.9,1.95,16801
UTINEXT50,20190312,284,286.5,282.8,285,2817
UTINIFTETF,20190312,1175,1185.95,1175,1179.9,566
UTISENSETF,20190312,391,401,386.85,388.66,206
UTTAMSTL,20190312,11.65,11.65,11.65,11.65,73391
UTTAMSUGAR,20190312,132.95,142.35,131.7,137.65,170083
UVSL,20190312,0.1,0.15,0.1,0.1,1786870
V2RETAIL,20190312,317,321.65,297.15,304.95,154241
VADILALIND,20190312,584.8,624.4,584.7,608.55,217170
VAIBHAVGBL,20190312,648.45,660,648.45,659.25,13327
VAKRANGEE,20190312,51.5,52,50.05,50.35,4788224
VARDHACRLC,20190312,41.45,42.95,40.85,41.15,26842
VARDMNPOLY,20190312,10.2,10.5,10.1,10.2,10869
VARROC,20190312,655,655,638.45,644.6,24591
VASCONEQ,20190312,16.45,17,16.3,16.75,540378
VASWANI,20190312,11.65,11.65,10.8,11,7648
VBL,20190312,813,825.3,812.85,818.75,109168
VEDL,20190312,178.9,180.35,177.3,178.45,10456226
VENKEYS,20190312,2334.95,2389.75,2300,2310.9,150412
VENUSREM,20190312,35.2,35.85,34.6,35.65,25616
VESUVIUS,20190312,1217.05,1235,1206.95,1225.55,1587
VETO,20190312,74.5,75.75,73.65,74.5,24406
VGUARD,20190312,219.5,224.2,219.5,221.75,818300
VHL,20190312,2240,2357,2224.3,2289.8,1423
VICEROY,20190312,3.75,3.75,3.75,3.75,4997
VIDHIING,20190312,79.25,83,79.1,80.2,68537
VIJIFIN,20190312,1.05,1.05,1.05,1.05,759629
VIKASECO,20190312,11.55,11.6,11.15,11.2,583601
VIMALOIL,20190312,8.4,8.4,8.2,8.2,120
VIMTALABS,20190312,210,216.65,204,206.55,61099
VINATIORGA,20190312,1710.9,1733.3,1680,1699.95,63610
VINDHYATEL,20190312,1600,1620,1567,1592.15,11307
VINYLINDIA,20190312,82.05,84.8,80.5,81.55,27347
VIPCLOTHNG,20190312,22.85,23.6,22.55,23,313645
VIPIND,20190312,446.5,453,439.55,443.7,555951
VIPULLTD,20190312,45.4,45.5,43.55,43.6,7637
VISAKAIND,20190312,411.95,417,401,406.1,20531
VISASTEEL,20190312,7.9,7.9,7.25,7.35,20760
VISESHINFO,20190312,0.1,0.1,0.05,0.1,2366844
VISHNU,20190312,153.85,153.9,150,150.35,5549
VIVIDHA,20190312,0.6,0.6,0.55,0.6,258177
VIVIMEDLAB,20190312,25.2,25.95,25.2,25.7,243217
VLSFINANCE,20190312,61.95,63.5,60.5,61.15,42351
VMART,20190312,2828,2840,2765.15,2803.6,38616
VOLTAMP,20190312,1070,1118.95,1061.25,1100,7732
VOLTAS,20190312,626.5,630.9,616.95,622.35,1765103
VRLLOG,20190312,267.95,276.8,266,275.05,225989
VSSL,20190312,104.85,111.95,101,108.3,34879
VSTIND,20190312,3463,3463,3412,3454.15,968
VSTTILLERS,20190312,1430,1431.2,1397,1402.3,9577
VTL,20190312,1080.1,1100,1079.05,1086.15,111520
WABAG,20190312,334.3,339.95,326.25,329.3,115914
WABCOINDIA,20190312,6380,6442.25,6313.15,6386.95,3237
WALCHANNAG,20190312,91.6,93.7,91.05,91.65,390164
WANBURY,20190312,19.3,20.25,19.3,20.25,2794
WEBELSOLAR,20190312,32.8,33.85,32,33.55,106258
WEIZFOREX,20190312,519.35,546.6,518.75,525.5,36558
WEIZMANIND,20190312,43.35,43.55,42,43.55,11388
WELCORP,20190312,127,127.95,122,123.05,1461478
WELENT,20190312,119.9,121.05,116,116.65,325117
WELINV,20190312,154.9,154.9,154.9,154.9,50
WELSPUNIND,20190312,63.25,66,62.5,65.1,1723802
WENDT,20190312,2995,3118,2995,3099.1,354
WHEELS,20190312,972.95,995,960,967.45,1406
WHIRLPOOL,20190312,1590,1633.3,1561,1580.8,133153
WILLAMAGOR,20190312,54.85,55.6,53.3,54.55,6734
WINDMACHIN,20190312,69.25,69.45,67.15,68.25,158091
WINSOME,20190312,1.05,1.05,1.05,1.05,1180
WIPL,20190312,91,95,91,95,7890
WIPRO,20190312,261,263.35,260.15,261.35,6290354
WOCKPHARMA,20190312,444,450.8,435,439,2179203
WONDERLA,20190312,291,306,291,305.1,122471
WSI,20190312,1.7,1.7,1.7,1.7,2074
WSTCSTPAPR,20190312,277.25,289,275.55,279.3,139998
XCHANGING,20190312,45.9,45.9,42.75,44.15,4873
XELPMOC,20190312,71.55,74.85,71.1,71.5,10327
XLENERGY,20190312,0.8,0.8,0.75,0.75,7032
XPROINDIA,20190312,38.9,39.45,37,38.7,13596
YESBANK,20190312,238,239.2,235,235.85,22100817
ZEEL,20190312,458,472.65,453.1,463.6,7745774
ZEELEARN,20190312,30.95,32.1,30.95,31.6,169033
ZEEMEDIA,20190312,19.15,19.7,18.6,19.7,1796379
ZENITHBIR,20190312,0.65,0.7,0.6,0.6,49481
ZENITHEXPO,20190312,48,48,42.55,44.1,1323
ZENSARTECH,20190312,220.2,224.9,220,222.85,84453
ZENTEC,20190312,76.4,76.6,74.25,75.5,48072
ZICOM,20190312,7.3,7.3,6.65,6.7,198054
ZODIACLOTH,20190312,195.85,196,187.05,190.4,14511
ZODJRDMKJ,20190312,40.35,42.7,39.1,39.9,3408
ZUARI,20190312,200.3,205.45,199.95,201.75,98616
ZUARIGLOB,20190312,114.3,116,113.5,113.95,41527
ZYDUSWELL,20190312,1300,1325,1285,1295.35,7921
NSENIFTY,20190312,11231.35,11320.40,11227.00,11301.20,391310519,0
NIFTYJUNIOR,20190312,28261.15,28427.35,28156.40,28208.30,244675495,0
NIFTYMIDCAPLIQ15,20190312,4179.20,4189.05,4127.50,4135.85,88083001,0
NSE100,20190312,11441.00,11521.85,11436.70,11499.95,638431960,0
NIFTY200,20190312,5905.25,5944.80,5903.30,5931.60,1057807740,0
NSE500,20190312,9399.60,9461.60,9396.85,9440.85,1621296450,0
NSEMIDCAP150,20190312,6353.80,6391.45,6341.40,6354.00,430645759,0
MIDCAP50,20190312,4940.25,4957.55,4904.15,4917.95,314808584,0
NSEMIDCAP,20190312,17846.35,17952.30,17785.25,17831.95,419375780,0
NIFTYSMALLCAP250,20190312,-,-,-,5410.25,-,0
NIFTYSMALLCAP50,20190312,-,-,-,3208.10,-,0
NSESMLCAP100,20190312,6549.35,6614.45,6548.00,6585.45,-,0
NIFTYLARGEMIDCAP250,20190312,-,-,-,5868.60,1069077719,0
NIFTYMIDSMALLCAP400,20190312,-,-,-,6022.40,-,0
NIFTYAUTO,20190312,8834.85,8872.15,8775.45,8802.90,81980786,0
BANKNIFTY,20190312,28168.20,28488.10,28142.25,28443.70,184260495,0
NIFTYFINSERVICE,20190312,11807.00,11909.65,11793.60,11895.45,124345220,0
NIFTYFMGC,20190312,30411.35,30563.75,30387.35,30480.80,29800665,0
NSEIT,20190312,15408.85,15497.20,15349.80,15384.55,50310706,0
NIFTYMEDIA,20190312,2499.85,2563.45,2493.35,2534.45,30216236,0
NIFTYMETAL,20190312,3052.80,3065.80,3036.65,3043.05,101887781,0
NIFTYPHARMA,20190312,9212.60,9345.10,9202.70,9274.80,24787689,0
NIFTYPVTBANK,20190312,16070.20,16292.00,16051.20,16257.90,149040917,0
NIFTYPSUBANK,20190312,3031.55,3041.10,2987.20,3001.25,119732308,0
NIFTYREALTY,20190312,240.90,247.75,240.35,244.90,29654021,0
NIFTYCOMMODITIES,20190312,3538.55,3554.70,3525.90,3533.25,211344007,0
NIFTYCONSUMPTION,20190312,4907.90,4948.90,4905.50,4933.00,137916035,0
NIFTYCPSE,20190312,2175.35,2198.15,2156.80,2161.80,103981496,0
NIFTYENERGY,20190312,15891.15,16032.75,15870.90,15991.15,106916638,0
NIFTY100ESG,20190312,-,-,-,2131.45,530292662,0
NIFTY100ENHESG,20190312,-,-,-,2167.34,478413038,0
NIFTYINFRA,20190312,3122.75,3186.95,3121.80,3168.75,424640028,0
NIFTYMNC,20190312,13505.65,13617.15,13498.50,13517.00,66769175,0
NIFTYPSE,20190312,3487.75,3522.05,3466.40,3476.40,176016888,0
NIFTYSMEEMERGE,20190312,-,-,-,1514.71,1844000,0
NIFTYSERVSECTOR,20190312,15371.75,15495.85,15362.80,15472.15,299578186,0
NIFTYSHARIAH25,20190312,-,-,-,4295.95,73764408,0
NIFTY50SHARIAH,20190312,-,-,-,2464.56,82566021,0
NIFTY500SHARIAH,20190312,-,-,-,2966.77,289594142,0
NIFTYABGROUP,20190312,-,-,-,3442.69,56797984,0
NIFTYMAHINDRA,20190312,-,-,-,11782.43,8783017,0
NIFTYTATA,20190312,-,-,-,6586.79,60261530,0
NIFTYTATA25CAP,20190312,-,-,-,4723.78,58179357,0
NIFTYABGROUP,20190312,-,-,-,3442.69,56797984,0
NIFTYLIQ15,20190312,3882.25,3917.35,3876.45,3893.65,159819639,0
NIFTY500VALUE50,20190312,-,-,-,4388.79,380391799,0
NIFTYALPHALOWVOL30,20190312,-,-,-,11575.67,129883124,0
NIFTYQUALLOWVOL30,20190312,-,-,-,8338.68,92062725,0
NIFTYALPHAQUALLOWVOL30,20190312,-,-,-,9532.10,100511810,0
NIFTYALPHAQUALVALLOWVOL30,20190312,-,-,-,7257.68,105668567,0
NIFTY50EQUALWEIGHT,20190312,12462.60,12531.60,12457.20,12494.75,391310519,0
NIFTY100EQUALWEIGHT,20190312,13347.10,13424.60,13329.15,13352.55,638431960,0
NIFTY100LOWVOL30,20190312,8707.10,8748.90,8704.50,8715.60,139870813,0
NSEDEFTY,20190312,-,-,-,5616.45,-,0
NIFTY50DIVPOINT,20190312,133.53,133.53,133.53,133.53,-,0
NIFTYDIVOPPS50,20190312,2651.00,2662.80,2641.85,2645.65,280262083,0
NIFTYALPHA50,20190312,12023.15,12101.85,12011.90,12031.80,88580761,0
NIFTY50ARBITRAGE,20190312,-,-,-,1783.79,-,0
NIFTY50FUTINDEX,20190312,-,-,-,3977.79,-,0
NIFTY50FUTTRINDEX,20190312,-,-,-,11347.59,-,0
NIFTYHIGHBETA50,20190312,-,-,-,1672.06,406623094,0
NIFTYLOWVOL50,20190312,-,-,-,10087.80,189684930,0
NIFTY200QUALITY30,20190312,-,-,-,9741.20,-,0
NIFTY50VALUE20,20190312,5446.95,5474.20,5442.70,5450.90,170070358,0
NIFTYGROWSECT15,20190312,6326.75,6362.90,6324.05,6341.00,47192016,0
NIFTY50TR2XLEV,20190312,6081.25,6176.90,6079.75,6156.45,-,0
NIFTY50PR2XLEV,20190312,4782.45,4857.70,4781.30,4841.65,-,0
NIFTY50TR1XINV,20190312,359.30,359.35,356.40,357.00,-,0
NIFTY50PR1XINV,20190312,405.05,405.10,401.80,402.50,-,0
NIFTY-GS-COMPSITE,20190312,1877.20,1878.37,1875.59,1876.79,-,0
NIFTY-GS-4-8YR,20190312,1969.02,1970.35,1968.10,1969.19,-,0
NIFTY-GS-8-13YR,20190312,1838.34,1839.72,1836.81,1837.68,-,0
NIFTY-GS-10YR,20190312,1701.98,1703.25,1699.78,1701.31,-,0
NIFTY-GS-10YR-CLN,20190312,907.06,907.74,905.87,906.70,-,0
NIFTY-GS-11-15YR,20190312,1920.76,1920.76,1917.59,1918.12,-,0
NIFTY-GS-15YRPLUS,20190312,2055.11,2056.11,2053.59,2054.90,-,0
VIX,20190312,14.90,15.20,13.84,15.10,0,0