20MICRONS,20190313,39.05,39.95,38.65,39.05,16509
21STCENMGM,20190313,18.45,18.9,18.2,18.8,2067
3IINFOTECH,20190313,3.7,3.7,3.5,3.55,1733488
3MINDIA,20190313,24629,24700,23873,24203.6,13332
3PLAND,20190313,11,11.4,10.9,11.4,1074
5PAISA,20190313,229.95,229.95,223.15,224.5,4300
63MOONS,20190313,83.6,85.6,83.3,83.75,203579
8KMILES,20190313,110.4,110.6,105.5,106.8,183086
A2ZINFRA,20190313,17.3,17.3,16.35,16.35,194248
AARTIDRUGS,20190313,665.65,685,660.5,667.3,20967
AARTIIND,20190313,1489.75,1494,1435,1440.55,75140
AARVEEDEN,20190313,23.5,23.9,22.65,23.35,12431
AAVAS,20190313,1252,1259.95,1196.05,1208.75,51455
ABAN,20190313,76.2,76.45,72.2,73.25,691794
ABB,20190313,1257.55,1316.9,1248,1296.95,509610
ABBOTINDIA,20190313,7379.9,7385,7300,7353.15,7709
ABCAPITAL,20190313,99.5,100.45,95.85,96.25,2427675
ABFRL,20190313,226.9,232.25,226.35,227.1,900108
ACC,20190313,1588,1601.4,1566.05,1571.4,893127
ACCELYA,20190313,934.9,949,930,930.75,3128
ACE,20190313,102.9,106.75,100,105.45,457004
ADANIENT,20190313,148.4,150.4,145.4,147.35,5700158
ADANIGAS,20190313,120,120,118.1,118.75,468422
ADANIGREEN,20190313,39.3,41.6,38.4,39.75,2123795
ADANIPORTS,20190313,361.45,369.4,357.8,367.15,3888377
ADANIPOWER,20190313,52.2,52.25,50.75,51.6,9764946
ADANITRANS,20190313,216.6,219.6,212.45,213.1,134574
ADFFOODS,20190313,255,258.7,251.5,254.4,46930
ADHUNIK,20190313,1.95,1.95,1.95,1.95,17527
ADHUNIKIND,20190313,59.8,59.8,54.5,55.75,40755
ADLABS,20190313,10.25,10.25,10.25,10.25,92992
ADORWELD,20190313,346,352.85,342.45,344.95,3602
ADROITINFO,20190313,20.5,20.5,19,19.85,382
ADSL,20190313,16.05,17.7,16,16.85,177725
ADVANIHOTR,20190313,68,72.8,67.95,68.65,27639
ADVENZYMES,20190313,187.55,188.9,175.3,177.05,427973
AEGISCHEM,20190313,208.7,208.7,198.15,202.1,140767
AGARIND,20190313,176.75,176.75,163.85,170,41
AGCNET,20190313,113,113,110,110.25,3036
AGLSL,20190313,61.95,62.05,59.55,60.8,48017
AGRITECH,20190313,54,55.75,52.5,52.8,6876
AGROPHOS,20190313,61,63.3,58.2,61.85,210300
AHLEAST,20190313,245.55,247,225.8,240.05,3541
AHLUCONT,20190313,335.05,344,322,341.4,26665
AHLWEST,20190313,345.05,354,345.05,351.95,673
AIAENG,20190313,1779.95,1789.35,1740.05,1771.3,11587
AIFL,20190313,14.55,14.55,14.55,14.55,26370
AIONJSW,20190313,29.2,29.2,28.15,28.45,53362
AJANTPHARM,20190313,1047.5,1057,1004.25,1012.3,659796
AJMERA,20190313,179.95,197.85,179.95,190.1,1543286
AKSHARCHEM,20190313,344.95,345.5,340.1,342.45,1472
AKSHOPTFBR,20190313,21,21.25,20.6,20.65,700464
AKZOINDIA,20190313,1800,1808.7,1772,1804.55,4979
ALANKIT,20190313,28.2,28.6,27.5,28.25,633872
ALBERTDAVD,20190313,435,435,423.15,423.95,2678
ALBK,20190313,55.4,55.55,53.95,54.4,8095422
ALCHEM,20190313,2,2,1.9,1.95,15465
ALEMBICLTD,20190313,42.7,42.75,42.15,42.55,188330
ALICON,20190313,576,583,570,577.35,2003
ALKALI,20190313,50.3,52.3,49.6,51.65,43214
ALKEM,20190313,1743,1753,1730,1734.9,22051
ALKYLAMINE,20190313,834.35,834.35,800.05,807.25,3843
ALLCARGO,20190313,110,114.5,109.9,112.3,515145
ALLSEC,20190313,192.75,201.65,188.35,194.15,7579
ALMONDZ,20190313,24.5,24.5,24.5,24.5,13
ALOKTEXT,20190313,4.95,5.05,4.65,5.05,34935186
ALPA,20190313,25.45,29.85,23.7,27.2,243867
ALPHAGEO,20190313,470.9,472.9,462.85,467.8,3916
AMARAJABAT,20190313,747,771.5,746.7,750.6,1246211
AMBER,20190313,809.95,824,785.35,789.65,53663
AMBIKCO,20190313,1139.7,1140,1134.95,1139.5,2092
AMBUJACEM,20190313,234,235.6,228.6,229.8,3736991
AMDIND,20190313,23.75,23.75,22.1,22.35,5594
AMJLAND,20190313,21.15,21.15,20.55,20.55,4695
AMRUTANJAN,20190313,325,358,325,338.75,684389
ANANTRAJ,20190313,34.65,35.5,34.3,34.9,644273
ANDHRABANK,20190313,27.1,27.1,26.5,26.6,895835
ANDHRACEMT,20190313,5.95,6.05,5.75,5.9,137640
ANDHRSUGAR,20190313,363,365.15,358,358.8,38422
ANIKINDS,20190313,17.25,17.25,16.5,16.75,1403
ANKITMETAL,20190313,0.45,0.5,0.45,0.45,39135
ANSALAPI,20190313,11.6,12,11.3,11.45,134196
ANSALHSG,20190313,13.15,13.3,12.9,13,33270
ANTGRAPHIC,20190313,0.45,0.5,0.45,0.5,167733
ANUP,20190313,621,635.25,605,632.15,214869
APARINDS,20190313,662.05,663,648.85,655.1,2230
APCL,20190313,135,135,130.1,130.5,1906
APCOTEXIND,20190313,483,504.95,476.85,500.3,9472
APEX,20190313,363,369.45,351.2,353.25,129900
APLAPOLLO,20190313,1408,1408,1372,1394.75,5970
APLLTD,20190313,550,555.8,545.4,550.1,47911
APOLLO,20190313,112.9,115.8,112.1,112.85,28600
APOLLOHOSP,20190313,1160,1166.05,1092,1117.6,1797280
APOLLOTYRE,20190313,235,235,224.5,225.45,9846829
APOLSINHOT,20190313,964.7,965,932,950.7,256
APTECHT,20190313,179,179.8,173.5,174.4,159938
ARCHIDPLY,20190313,43,43.25,42.15,42.4,6340
ARCHIES,20190313,24.95,24.95,23.3,24.5,25314
ARCOTECH,20190313,7.2,7.2,7.2,7.2,39044
ARIES,20190313,84.9,84.9,81.6,81.9,20678
ARIHANT,20190313,30.55,30.55,28.75,29.7,6101
ARIHANTSUP,20190313,60.5,60.5,57.5,58,4621
ARMANFIN,20190313,372.1,375,368.55,370,2566
AROGRANITE,20190313,53.45,53.5,52.1,52.55,11557
ARROWGREEN,20190313,77.5,78.85,75,75.5,9456
ARROWTEX,20190313,20,20.75,19.55,20.15,31255
ARSHIYA,20190313,30.35,30.35,30,30.05,19865
ARSSINFRA,20190313,37,38.45,35.5,38.3,21741
ARVIND,20190313,93.35,93.75,90.4,92.2,7496345
ARVINDFASN,20190313,718.2,718.2,718.2,718.2,866409
ARVSMART,20190313,132.45,137.05,130.15,130.8,42772
ASAHIINDIA,20190313,272.4,273.65,266,267.4,4405
ASAHISONG,20190313,173.5,178.9,168.05,175.95,5945
ASAL,20190313,56.45,56.5,54,54.75,4040
ASHAPURMIN,20190313,31.9,33.05,30.7,31,90892
ASHIANA,20190313,116.05,117,114,114.75,58751
ASHIMASYN,20190313,13.2,13.5,12.85,12.9,26520
ASHOKA,20190313,141.25,142,136,140.15,151382
ASHOKLEY,20190313,92.95,94.4,92,93.8,19828846
ASIANHOTNR,20190313,144.05,150,143.5,144.6,5880
ASIANPAINT,20190313,1439.4,1439.4,1417,1428.3,708227
ASIANTILES,20190313,227.8,242,225,239.95,444149
ASPINWALL,20190313,179,179,170.85,174.5,1005
ASSAMCO,20190313,2.5,2.55,2.4,2.55,156460
ASTEC,20190313,531.2,531.2,518,520.65,3176
ASTERDM,20190313,156.5,156.5,153.8,154.95,23799
ASTRAL,20190313,1250,1295,1195.25,1209.85,71060
ASTRAMICRO,20190313,85.05,92.5,83,91.05,2150080
ASTRAZEN,20190313,1949,1964,1920.3,1932.1,16181
ASTRON,20190313,101.4,102.25,99.65,100.55,115114
ATFL,20190313,582,592.9,572,574.4,9579
ATLANTA,20190313,23.25,23.25,21.05,21.45,95339
ATLASCYCLE,20190313,90,90.85,84.15,90.85,10956
ATUL,20190313,3313.65,3354.9,3300.1,3327.1,3174
ATULAUTO,20190313,337,345,337,343.3,9699
AUBANK,20190313,586.8,608.8,579.4,606.6,283781
AURIONPRO,20190313,120.1,120.45,116.55,117.05,5727
AUROPHARMA,20190313,776,782.9,755.1,766.25,2951290
AUSOMENT,20190313,37.5,37.95,35.95,37.5,3477
AUTOAXLES,20190313,1280,1299,1242.8,1288.05,14561
AUTOIND,20190313,58.25,59.45,57.3,57.7,7262
AUTOLITIND,20190313,40.3,40.7,38.05,38.85,10550
AVADHSUGAR,20190313,474.8,476.5,460.1,463.45,35210
AVANTIFEED,20190313,447,448.8,422.55,424.3,1791734
AVTNPL,20190313,26.1,26.7,26,26.45,29575
AXISBANK,20190313,743.6,751,736.5,738,12333789
AXISCADES,20190313,71.8,72.15,69.6,70.7,43112
AXISGOLD,20190313,2835.05,2840,2816,2831.75,158
AXISNIFTY,20190313,1159.49,1159.49,1148.78,1152.1,74
AYMSYNTEX,20190313,37.95,38,36.5,37,39218
BAFNAPHARM,20190313,11.15,11.3,10.5,10.75,8587
BAGFILMS,20190313,5.1,5.25,5.05,5.1,65611
BAJAJ-AUTO,20190313,3002,3047.2,2990,3010,565499
BAJAJCON,20190313,310,335.7,307.8,328.6,6765217
BAJAJELEC,20190313,509,511.5,497,503.05,261481
BAJAJFINSV,20190313,6850,6931,6792.65,6898.2,221233
BAJAJHIND,20190313,9.05,9.05,8.7,8.75,1797453
BAJAJHLDNG,20190313,3360,3390,3302.75,3317.75,28254
BAJFINANCE,20190313,2760,2837.95,2748.85,2828.15,1549296
BALAJITELE,20190313,89.35,89.35,85.5,86.3,148145
BALAMINES,20190313,499,509.45,489.05,501.35,46312
BALKRISHNA,20190313,46.45,47.5,44.35,45.1,25786
BALKRISIND,20190313,945,951.5,922.65,928.95,1200205
BALLARPUR,20190313,3.6,3.7,3.55,3.6,669333
BALMLAWRIE,20190313,189.3,190.5,186.25,187.25,25489
BALPHARMA,20190313,75.8,75.9,72.6,72.95,9880
BALRAMCHIN,20190313,134,135.05,130.55,131.1,1200646
BANARBEADS,20190313,43.05,43.05,42.15,42.15,102
BANARISUG,20190313,1620.05,1620.05,1600,1600,441
BANCOINDIA,20190313,163.3,163.3,160,161.4,21751
BANDHANBNK,20190313,523.9,525,514,517,480028
BANG,20190313,37.6,37.6,36.6,36.9,5303
BANKBARODA,20190313,115.75,117.65,113.55,115.55,13704339
BANKBEES,20190313,2888.7,2938.5,2884.2,2934.28,3041
BANKINDIA,20190313,92.45,93.4,90.5,92.05,7883178
BANSWRAS,20190313,73.5,73.5,70.75,71.05,1951
BARTRONICS,20190313,6.9,6.9,6.7,6.75,25593
BASF,20190313,1437,1481.1,1427.55,1472.65,12058
BASML,20190313,192,192.05,185.3,190.05,1079
BATAINDIA,20190313,1365.1,1367.95,1341.5,1345,527804
BAYERCROP,20190313,4340,4379.9,4300,4344.1,14737
BBL,20190313,1128.7,1155,1128.7,1138.65,5024
BBTC,20190313,1368,1368.85,1326.95,1333.2,153204
BCG,20190313,3.45,3.55,3.2,3.3,1985327
BDL,20190313,287.05,289.9,283,286.85,44826
BEARDSELL,20190313,16.35,16.35,15.5,15.5,15763
BEDMUTHA,20190313,16.8,17.35,16.15,16.85,3699
BEL,20190313,91.3,94.35,87.95,93.6,21003616
BEML,20190313,904.95,980.65,893.15,971.65,7446545
BEPL,20190313,76.55,78,75,76.35,541925
BERGEPAINT,20190313,309.75,310.4,305.45,307.8,320753
BFINVEST,20190313,267.1,273.8,261,267.05,154698
BFUTILITIE,20190313,202.5,206.8,197.3,200.9,640406
BGLOBAL,20190313,2.5,2.5,2.4,2.4,10256
BGRENERGY,20190313,71.7,73.25,66.15,66.65,811890
BHAGERIA,20190313,274.75,274.75,267.9,269.6,3316
BHAGYANGR,20190313,33.45,33.5,31.45,32,12626
BHAGYAPROP,20190313,29.8,30,28.55,29.6,11131
BHANDARI,20190313,2.1,2.15,2,2,246297
BHARATFIN,20190313,993.9,1027,985.15,1019.95,934983
BHARATFORG,20190313,530,544.75,524.05,537.5,2937794
BHARATGEAR,20190313,168.8,173,168.05,169.4,11613
BHARATRAS,20190313,4584.15,4584.15,4461.45,4494.5,1125
BHARATWIRE,20190313,60.95,61.45,59.5,60.2,6967
BHARTIARTL,20190313,348.5,356.55,336.5,337.75,12612026
BHEL,20190313,70.05,70.2,67.75,68,5268092
BIGBLOC,20190313,35.65,37.05,35.65,35.9,1108
BIL,20190313,258,284.9,258,281.45,110974
BILENERGY,20190313,2.1,2.1,2.1,2.1,81803
BINANIIND,20190313,45.95,45.95,43,44.05,22150
BINDALAGRO,20190313,17,17.35,16.85,17,18659
BIOCON,20190313,636.95,636.95,616,618.55,1130509
BIOFILCHEM,20190313,7.4,7.6,7.4,7.55,3967
BIRLACABLE,20190313,176.5,176.5,168,168.5,48510
BIRLACORPN,20190313,545.6,549.85,539,540.65,181932
BIRLAMONEY,20190313,48.6,48.6,46,46.8,25839
BKMINDST,20190313,4.65,4.65,4.65,4.65,12923
BLBLIMITED,20190313,5.25,5.25,5,5.15,1633
BLISSGVS,20190313,175.2,177.2,170,171.95,1989059
BLKASHYAP,20190313,20.7,20.95,20.55,20.65,146221
BLS,20190313,123,123.9,117.15,118.1,110950
BLUEBLENDS,20190313,3.7,3.85,3.65,3.85,13903
BLUECOAST,20190313,45.2,45.2,42.95,42.95,649
BLUEDART,20190313,3250.85,3257,3201,3212.1,1891
BLUESTARCO,20190313,665,668.3,660,664.5,40089
BODALCHEM,20190313,118,119.4,116.5,118.5,191073
BOMDYEING,20190313,128.85,137.2,126.65,135.45,6003521
BOROSIL,20190313,223.8,225.3,213.6,215.7,85341
BOSCHLTD,20190313,19200,19200,18503,18608.9,22948
BPCL,20190313,390,392.5,382.55,389.05,4784090
BPL,20190313,29.95,30.65,29.5,29.6,105502
BRFL,20190313,9.1,9.2,8.7,8.95,27289
BRIGADE,20190313,231.35,234.85,225.05,231.05,166456
BRITANNIA,20190313,3136,3150,3093.9,3126.95,298030
BRNL,20190313,112.9,112.9,103.3,105.45,723945
BROOKS,20190313,58,58.8,55.95,57.5,37605
BSE,20190313,625,625,613.15,615.75,106643
BSELINFRA,20190313,2.1,2.15,2,2.05,56112
BSL,20190313,46.25,46.95,45.1,45.35,5217
BSLGOLDETF,20190313,3036,3036,2981.05,2981.05,87
BSLNIFTY,20190313,113.7,115.9,113.7,115.88,14
BSOFT,20190313,105,106,101.8,102.35,925991
BURNPUR,20190313,3.85,3.95,3.7,3.7,49335
BUTTERFLY,20190313,219.85,225.25,207,210,129555
BVCL,20190313,15.65,17,15.65,16.05,9001
BYKE,20190313,29.7,31.9,28.95,31.55,620603
CADILAHC,20190313,336.75,338.4,327.35,330.65,2257887
CALSOFT,20190313,21.65,21.75,21.5,21.75,29019
CAMLINFINE,20190313,55.85,57.3,54.1,54.8,313700
CANBK,20190313,256.2,263.9,253.75,263,7056071
CANFINHOME,20190313,318.6,326.8,310.15,321.25,2490517
CANTABIL,20190313,278,282,271,277.15,16790
CAPACITE,20190313,238.1,243,236.9,239.75,77688
CAPLIPOINT,20190313,414.3,437.4,407.9,429.6,175424
CAPTRUST,20190313,190,202,188,201,2128
CARBORUNIV,20190313,383.05,384,381.1,382.05,23529
CAREERP,20190313,75.75,76.75,74.1,74.55,2282
CARERATING,20190313,1002.15,1014,988.7,1000.6,41712
CASTEXTECH,20190313,1.1,1.1,1.05,1.05,184771
CASTROLIND,20190313,167.1,169.2,165.5,166.6,1044442
CCHHL,20190313,7.55,7.55,6.7,6.85,76097
CCL,20190313,299.9,306.9,294,296.05,180444
CDSL,20190313,236.25,242.5,235.3,237.25,364722
CEATLTD,20190313,1170.5,1172.4,1151,1156.6,587546
CEBBCO,20190313,22.95,23,21.75,22.8,160400
CELEBRITY,20190313,9.1,9.4,9.1,9.2,9711
CELESTIAL,20190313,6.45,6.45,6,6.3,24961
CENTENKA,20190313,264,268.35,259.4,263.65,24438
CENTEXT,20190313,6.15,6.25,6.1,6.2,75327
CENTRALBK,20190313,34.6,35.4,33.7,34,504085
CENTRUM,20190313,35.15,35.4,33.4,35.05,106607
CENTUM,20190313,449.75,452.55,430,436,1894
CENTURYPLY,20190313,197.7,197.75,192.85,194.8,148571
CENTURYTEX,20190313,900,906,887.4,894.35,556795
CERA,20190313,2602.5,2648.6,2600,2621.95,14639
CEREBRAINT,20190313,26.55,27.1,26.05,26.35,456417
CESC,20190313,730,735.7,726.05,731,215399
CESCVENT,20190313,525.35,594,519.8,583.85,228195
CGCL,20190313,135.8,151.7,135.2,149.2,865675
CGPOWER,20190313,42.1,43.1,40.5,41.8,33725879
CHALET,20190313,317,335,312,329.5,120412
CHAMBLFERT,20190313,169.6,169.65,166.2,167.35,111467
CHEMFAB,20190313,147,154.6,145,146.25,9861
CHENNPETRO,20190313,263,267.75,257.9,265.5,509781
CHOLAFIN,20190313,1369.8,1375,1340,1354.35,336661
CHROMATIC,20190313,0.95,1.05,0.95,1,32664
CIGNITITEC,20190313,334.75,337.7,328.05,329.75,45837
CIMMCO,20190313,37.5,37.75,35.4,36.4,21817
CINELINE,20190313,49.75,50.8,48.65,49.8,143423
CINEVISTA,20190313,7,7.15,6.7,6.7,1831
CIPLA,20190313,542,542.5,531,532.8,1582245
CLEDUCATE,20190313,129.9,129.95,124,124.8,8718
CLNINDIA,20190313,370,373.1,365.55,371.45,15866
CMICABLES,20190313,152.95,154.5,151.15,153.2,56997
CNOVAPETRO,20190313,18.6,18.8,17.9,18.35,403
COALINDIA,20190313,242,242,233.8,238.65,17949230
COCHINSHIP,20190313,390,390,376.4,384.45,193717
COFFEEDAY,20190313,291.5,308,286.2,297.45,1116038
COLPAL,20190313,1284.6,1289.2,1268.6,1276.25,301463
COMPINFO,20190313,19.4,19.4,18.4,18.65,9887
COMPUSOFT,20190313,10.55,10.55,10.15,10.3,17095
CONCOR,20190313,508.35,533.9,507,522.55,3206175
CONSOFINVT,20190313,45.75,45.75,44.1,45.7,2915
CONTROLPR,20190313,285,290,280.1,289.6,2303
CORALFINAC,20190313,19.95,20.6,19.1,19.75,14364
CORDSCABLE,20190313,64.3,65.75,63.8,63.85,10218
COROMANDEL,20190313,481.35,485,477.75,479.9,147839
CORPBANK,20190313,30,30,29.5,29.75,199022
COSMOFILMS,20190313,190.15,191.75,183,184.35,25134
COUNCODOS,20190313,2.7,2.8,2.55,2.6,99700
COX&KINGS,20190313,161.8,163.55,158,158.85,63112
CPSEETF,20190313,25.57,25.9,25.04,25.45,3894927
CREATIVEYE,20190313,2.7,2.7,2.7,2.7,2756
CREDITACC,20190313,482,486.9,470.55,474.3,55251
CREST,20190313,146.05,149,143.15,146,27214
CRISIL,20190313,1490,1497.55,1470,1475.7,14954
CRMFGETF,20190313,2990,2990,2990,2990,1000
CROMPTON,20190313,231.95,234.55,222.5,225.2,314990
CTE,20190313,47.3,47.3,43.6,45.65,3577
CUB,20190313,188.7,190.2,186.7,187.95,1342432
CUBEXTUB,20190313,14.25,15.4,14.25,14.4,2445
CUMMINSIND,20190313,742.5,746.65,730,735.15,293253
CUPID,20190313,142.65,165,141,159.15,563108
CURATECH,20190313,1.3,1.3,1.25,1.25,904
CYBERMEDIA,20190313,5.25,5.7,5.2,5.25,2730
CYBERTECH,20190313,40.95,45.4,40.15,43.45,43716
CYIENT,20190313,691.85,693.8,663.05,669.45,313997
DAAWAT,20190313,40.15,41.6,39.75,40.65,2444433
DABUR,20190313,447.3,448,439.15,440.3,1630557
DALBHARAT,20190313,1155.8,1162,1140.8,1155.3,65735
DALMIASUG,20190313,122.5,122.7,115.2,116.05,216478
DAMODARIND,20190313,42.45,43,40.2,41.95,28398
DATAMATICS,20190313,109,109.3,105.2,106.25,48192
DBCORP,20190313,199.95,200,197.7,199.65,34438
DBL,20190313,629,637.55,610.25,613.75,779252
DBREALTY,20190313,21.05,21.95,20.75,21.05,236245
DCAL,20190313,208,213,202.1,202.85,233808
DCBBANK,20190313,200.85,202.35,197.65,200.9,1309028
DCM,20190313,68,68.85,66.7,68,11895
DCMFINSERV,20190313,1.2,1.2,1.2,1.2,344
DCMSHRIRAM,20190313,454,458,430.55,450.65,142730
DCW,20190313,17.35,17.5,17,17.1,177170
DECCANCE,20190313,449.7,453,435,435.85,6831
DEEPAKFERT,20190313,139,139.6,135.4,136.2,128132
DEEPAKNTR,20190313,263.95,265.15,255.2,256.8,115957
DEEPIND,20190313,142,143.3,137.75,142.15,158713
DELTACORP,20190313,255,255.45,246,247.35,700503
DELTAMAGNT,20190313,82.1,82.1,79.3,80.4,456
DEN,20190313,75.6,76,72.05,72.5,28257
DENORA,20190313,301.7,325,299.05,317.15,24455
DFMFOODS,20190313,218.15,218.25,209,211.55,16654
DHAMPURSUG,20190313,228.7,229.6,218.8,220.85,430983
DHANBANK,20190313,16.85,17.35,16.25,16.45,423474
DHANUKA,20190313,438.95,439,418.1,426.8,13910
DHARSUGAR,20190313,12.4,12.55,11.9,12.05,12113
DHFL,20190313,129.45,131.3,126.7,127.9,15831063
DHUNINV,20190313,262.8,265,257.95,260.25,1359
DIAMONDYD,20190313,908.55,914.55,901,904.8,291
DICIND,20190313,371.05,375.05,357.9,363.25,395
DIGJAMLTD,20190313,4.4,4.6,4.1,4.3,128254
DISHTV,20190313,38.95,38.95,37.2,37.65,8146182
DIVISLAB,20190313,1700,1712.25,1661.4,1667,639516
DIXON,20190313,2555,2559.95,2500,2503.05,4772
DLF,20190313,190.5,194.95,190,192.15,16127714
DLINKINDIA,20190313,87.5,88.4,83.8,84.2,54575
DMART,20190313,1508,1530,1494.8,1501.4,696115
DNAMEDIA,20190313,1.85,1.85,1.8,1.8,66637
DOLLAR,20190313,289.7,294.85,289.7,293.05,2912
DOLPHINOFF,20190313,52.95,53,50.7,51,165041
DONEAR,20190313,46,46.45,44.2,44.6,440833
DPSCLTD,20190313,13,13.1,12.9,13.1,7692
DQE,20190313,7.15,7.9,7.1,7.4,29873
DREDGECORP,20190313,432.9,432.9,420.5,423,161648
DRREDDY,20190313,2663,2710,2644.6,2655.85,704078
DSSL,20190313,29.1,29.75,28.25,28.55,1155
DTIL,20190313,226.6,238.3,226.55,230.2,894
DUCON,20190313,10.9,11.15,10.55,10.75,31664
DVL,20190313,92.35,98.7,90.25,94.45,11721
DWARKESH,20190313,30.3,30.35,28.8,29.2,564148
DYNAMATECH,20190313,1578,1616.95,1560,1591.4,2992
DYNPRO,20190313,120.1,121.6,116,118.2,13931
EASTSILK,20190313,1.85,1.85,1.85,1.85,2882
EASUNREYRL,20190313,6.5,6.5,6.2,6.2,17473
ECEIND,20190313,208.65,210.55,199.4,201.75,1171
ECLERX,20190313,1098,1114,1093.1,1101.55,44257
EDELWEISS,20190313,179.8,185.5,174.6,182.45,3678974
EDL,20190313,8.3,8.7,8.05,8.45,13589
EICHERMOT,20190313,22488.8,22898,22462,22777.25,146168
EIDPARRY,20190313,215,222,213.05,215,246924
EIHAHOTELS,20190313,389.95,412.9,384.3,398.55,23309
EIHOTEL,20190313,203,208.6,200.35,202.75,314821
EIMCOELECO,20190313,391,395,388,389.05,1171
EKC,20190313,29.7,29.7,28.55,28.75,163970
ELAND,20190313,5.75,6.2,5.7,6.1,9181
ELECON,20190313,64,65.7,63.35,64.1,69543
ELECTCAST,20190313,21.5,21.5,20.7,21.25,406620
ELECTHERM,20190313,198.4,198.4,187.7,189.6,25629
ELGIEQUIP,20190313,253.05,254,249,250,211620
ELGIRUBCO,20190313,24.8,26,24.2,25.15,23701
EMAMILTD,20190313,402,403.45,398,399.85,397616
EMAMIREAL,20190313,132.35,134.1,129.45,130.05,17783
EMCO,20190313,4.25,4.3,4,4.05,47770
EMKAY,20190313,99.95,102.3,97.15,101.1,25246
EMMBI,20190313,120,121.35,115.35,116.65,11410
ENDURANCE,20190313,1174.75,1174.75,1151.7,1158,179882
ENERGYDEV,20190313,9,9.1,8.8,9,43577
ENGINERSIN,20190313,113.7,114.65,112.35,112.9,1657670
ENIL,20190313,549.9,549.95,534.15,539.15,7742
EON,20190313,42.6,43.7,39.15,40.15,65346
EQ30,20190313,292.98,292.98,280.1,291.89,105
EQUITAS,20190313,134.95,137.35,132.5,135.75,3538575
ERIS,20190313,659.9,660,648.85,655,16008
EROSMEDIA,20190313,87.7,87.7,84.75,85.1,842356
ESABINDIA,20190313,939.75,954.95,917.05,945.2,7792
ESCORTS,20190313,800,801.2,782.5,788,2604077
ESSARSHPNG,20190313,11.35,11.65,11.05,11.05,17567
ESSDEE,20190313,16.75,17.3,16.4,16.95,42426
ESSELPACK,20190313,113.5,113.5,108.8,109.25,28388
ESTER,20190313,39.05,41.3,38.55,39.75,135091
EUROCERA,20190313,1.4,1.4,1.4,1.4,3206
EUROMULTI,20190313,0.7,0.7,0.65,0.65,2699
EUROTEXIND,20190313,14.8,15.4,14.8,15.4,25
EVEREADY,20190313,206.05,212.5,206.05,206.85,747927
EVERESTIND,20190313,474,474,451.35,458.3,33455
EXCEL,20190313,1.75,1.75,1.65,1.65,227418
EXCELCROP,20190313,3679.95,3716.9,3650,3692.05,1817
EXCELINDUS,20190313,1231.05,1255,1208,1222,8408
EXIDEIND,20190313,230,233.25,228.15,230.5,2084109
FACT,20190313,37.6,37.65,36.2,36.75,39648
FAIRCHEM,20190313,440.05,444.8,436,441.2,2659
FCL,20190313,39.05,46.7,39,42.95,2298495
FCONSUMER,20190313,49.35,49.4,45.6,46.1,3916783
FCSSOFT,20190313,0.25,0.25,0.2,0.2,1568148
FDC,20190313,183,183,178.25,179.4,18080
FEDERALBNK,20190313,90.3,91.6,88.9,91.05,10948105
FEL,20190313,38.8,39,37.85,38.9,425654
FELDVR,20190313,36.4,37.1,35.05,35.8,6025
FIEMIND,20190313,538.05,540,520,525.45,19897
FILATEX,20190313,51.7,51.7,46.6,46.9,1302164
FINCABLES,20190313,461,475,457.45,471.4,171077
FINEORG,20190313,1221.9,1222,1199,1203.25,4211
FINPIPE,20190313,547.95,547.95,532.35,539.35,39268
FLEXITUFF,20190313,49,52.9,49,50.4,3526
FLFL,20190313,448,451,445.1,449.4,102841
FMGOETZE,20190313,521.1,528,520.05,521.7,5489
FMNL,20190313,56.2,56.2,53,53.35,50418
FORTIS,20190313,142.8,143,137.55,139.5,526384
FOSECOIND,20190313,1412.95,1419.05,1400,1406,288
FRETAIL,20190313,447.45,447.45,435,436.6,423959
FSC,20190313,647,647,627.1,632.6,5900
FSL,20190313,45.4,46,44.5,44.65,2370507
GABRIEL,20190313,150.35,151.65,146.5,147.9,42477
GAEL,20190313,230,232.1,225,229.1,43950
GAIL,20190313,354.6,358.2,348.5,351.6,3749726
GAL,20190313,5.3,5.55,5.3,5.35,239374
GALAXYSURF,20190313,1138.9,1138.9,1090.25,1094.95,22795
GALLANTT,20190313,52.9,54,49.15,49.75,7636
GALLISPAT,20190313,30.65,31.95,30.6,31.8,47173
GAMMNINFRA,20190313,0.7,0.7,0.65,0.7,433128
GANDHITUBE,20190313,357,360.9,352.25,356.95,1105
GANECOS,20190313,266,276,260,273.35,28712
GANESHHOUC,20190313,67.05,69.3,66.3,66.5,48814
GANGESSECU,20190313,46.8,48.9,46.8,47.25,523
GARDENSILK,20190313,23,23.1,21.6,22.4,41214
GARFIBRES,20190313,1134.95,1139.1,1094.8,1102.6,3201
GATI,20190313,82.4,82.8,80.6,81.05,537118
GAYAHWS,20190313,0.95,1,0.9,0.95,233596
GAYAPROJ,20190313,170.6,170.65,165.85,168.8,38306
GDL,20190313,127,128.25,124.15,124.7,41452
GEECEE,20190313,127.05,128.9,124.4,125,2221
GENESYS,20190313,118.05,124.7,116.8,121.9,94338
GENUSPAPER,20190313,9.4,9.45,8.7,8.75,371403
GENUSPOWER,20190313,34.5,34.6,33.6,33.95,183530
GEOJITFSL,20190313,41,41,40.05,40.35,74687
GEPIL,20190313,854,857.8,833,840.85,7162
GESHIP,20190313,305,305,293.1,294.55,27494
GET&D,20190313,286,297.8,286,293.2,51280
GHCL,20190313,244.6,248.9,242,245.45,84978
GICHSGFIN,20190313,268.5,270.65,262.25,264.35,123028
GICRE,20190313,261,264.9,256,257.5,130856
GILLANDERS,20190313,49.55,50.8,49.5,49.5,705
GILLETTE,20190313,6529,6529,6475.15,6513.15,3885
GINNIFILA,20190313,15,15.25,14.7,14.8,32011
GIPCL,20190313,76.4,76.8,73.8,74.15,115185
GKWLIMITED,20190313,950,950,885.55,899.3,34
GLAXO,20190313,1315,1328,1308.45,1314.95,17669
GLENMARK,20190313,633.4,645.65,630,632.35,713677
GLOBALVECT,20190313,75.95,78.4,74.5,77.65,56766
GLOBOFFS,20190313,13.05,13.25,12.85,12.95,7163
GLOBUSSPR,20190313,145.5,146,142,144.6,29810
GMBREW,20190313,624,625.8,615,617.55,14727
GMDCLTD,20190313,92.05,92.45,87.25,87.7,412160
GMMPFAUDLR,20190313,1278,1321,1248.1,1312.55,10890
GMRINFRA,20190313,17.2,17.2,16.8,16.95,10933698
GNA,20190313,327,328.85,321,322.35,22073
GNFC,20190313,309,314.35,306.6,309.55,640767
GOACARBON,20190313,486.1,496.75,476,479.05,123447
GOCLCORP,20190313,293.25,304,290,299.9,25390
GODFRYPHLP,20190313,1040,1090,1031.65,1064.2,924741
GODREJAGRO,20190313,523,524.5,517,518.9,75060
GODREJCP,20190313,729.5,741.9,719.45,723.55,1100649
GODREJIND,20190313,529.8,537.7,524.45,527.5,522344
GODREJPROP,20190313,717,718.8,695,697.5,213178
GOKEX,20190313,87.95,95.6,87.95,92.6,460396
GOKUL,20190313,9.85,9.85,9.2,9.4,5746
GOKULAGRO,20190313,12.9,12.9,12.4,12.8,1486
GOLDBEES,20190313,2850,2864.95,2846,2859.55,9454
GOLDENTOBC,20190313,37.9,40.75,37.9,40,1071
GOLDIAM,20190313,87.2,88.5,85.3,86.95,7390
GOLDSHARE,20190313,2872.85,2893.2,2868.45,2877.35,397
GOLDTECH,20190313,14.1,14.1,13.35,13.65,2189
GOODLUCK,20190313,71,71.65,69.5,69.75,28816
GPIL,20190313,279.65,283.05,268,270.65,121992
GPPL,20190313,92.4,94.9,91.05,93.75,165272
GPTINFRA,20190313,54,55.9,51.3,54,1681
GRANULES,20190313,114,114,111,112.05,957235
GRAPHITE,20190313,474,474.05,458,459.8,1174665
GRASIM,20190313,832,834.2,821,823.15,605280
GRAVITA,20190313,80,80,77.1,78,26861
GREAVESCOT,20190313,134,137.45,131.7,135.3,342418
GREENLAM,20190313,867.6,896,851.3,880.6,2568
GREENPLY,20190313,153,154.5,149.05,150.25,100776
GREENPOWER,20190313,5.1,5.1,4.7,4.7,366430
GRINDWELL,20190313,600,600,578.25,585,16003
GROBTEA,20190313,466.1,501.7,466.1,479,24
GRPLTD,20190313,1085.05,1093.95,1042.5,1070.25,16
GRSE,20190313,100.05,105.6,100.05,103.9,86404
GRUH,20190313,271.5,273.85,265.55,270.35,765465
GSCLCEMENT,20190313,23,23.35,22.65,23,11115
GSFC,20190313,105,105.5,103,103.5,559869
GSKCONS,20190313,7200,7275.8,7200,7244.6,16150
GSPL,20190313,179.7,185.9,178,179.65,859225
GSS,20190313,125,128.75,122.3,127.55,90709
GTL,20190313,5.8,5.9,5.65,5.65,47731
GTLINFRA,20190313,1.15,1.15,1.1,1.1,3601237
GTNIND,20190313,10.35,10.4,9.6,10.3,5874
GTNTEX,20190313,10.7,11,10,10.85,6199
GTPL,20190313,81.8,81.9,79.1,80.25,171208
GUFICBIO,20190313,79.9,79.9,77.25,77.55,22035
GUJALKALI,20190313,529.2,529.2,516,522,41703
GUJAPOLLO,20190313,164.4,167.7,158.1,160.3,1314
GUJFLUORO,20190313,1064.7,1064.7,1022.45,1059.65,57717
GUJGASLTD,20190313,153.8,156.4,149.55,153,1235152
GUJRAFFIA,20190313,14.7,14.7,14.7,14.7,100
GULFOILLUB,20190313,863.45,863.45,835.15,845.3,7742
GULFPETRO,20190313,61.5,65,61.5,63.6,30288
GULPOLY,20190313,55.75,57,55,55.8,8335
GVKPIL,20190313,7.9,7.9,7.5,7.55,1507607
HAL,20190313,698,698,675.1,678.8,20432
HARITASEAT,20190313,477.45,478.9,464.4,468.85,4842
HARRMALAYA,20190313,78.7,78.85,73.7,74.35,87930
HATHWAY,20190313,27.6,27.6,27,27.15,142353
HATSUN,20190313,700,724.9,700,716.75,9831
HAVELLS,20190313,769,776.75,758.6,766.6,2013665
HAVISHA,20190313,1.35,1.35,1.35,1.35,5266
HBLPOWER,20190313,27.95,28.1,27,27.4,163671
HBSL,20190313,8,8.05,8,8.05,727
HCC,20190313,14.7,14.85,14.25,14.45,5061232
HCG,20190313,201.05,203.5,197.4,198.7,26663
HCL-INSYS,20190313,21.7,21.75,21.2,21.3,1015908
HCLTECH,20190313,1018.7,1043,1014.1,1028.35,3401670
HDFC,20190313,1939,1964.4,1923.4,1950.65,3570861
HDFCAMC,20190313,1506.9,1509.15,1497.35,1500.4,95245
HDFCBANK,20190313,2175,2234,2172.1,2226.55,14291587
HDFCLIFE,20190313,367.5,370.85,365.3,366.15,21171413
HDFCMFGETF,20190313,2923.35,2934.55,2921.3,2932,397
HDFCNIFETF,20190313,1171.7,1175,1168.51,1174.1,779
HDFCSENETF,20190313,3905.07,3905.07,3905.07,3905.07,3
HDIL,20190313,25.85,26.4,25.6,25.75,4314601
HEG,20190313,2227.9,2247.9,2206,2209.1,171130
HEIDELBERG,20190313,181.05,183.45,176.3,177,214808
HERCULES,20190313,124,139,119.95,127.5,638281
HERITGFOOD,20190313,534.9,535,522.6,527.6,17147
HEROMOTOCO,20190313,2814,2828,2790.6,2803.65,380361
HESTERBIO,20190313,1550,1550,1485.6,1509.2,4532
HEXATRADEX,20190313,21.1,21.95,20.8,21.25,7741
HEXAWARE,20190313,340.5,345.9,336.4,337.3,1533760
HFCL,20190313,24.7,25.3,24.4,24.5,4092764
HGINFRA,20190313,275,275,255.05,262.1,61432
HGS,20190313,649,649,635.2,640.25,3984
HIGHGROUND,20190313,7.1,7.2,7,7.2,6307
HIKAL,20190313,169.5,172.95,165.3,166.7,184580
HIL,20190313,2025,2033.45,1991.05,2007.5,7450
HILTON,20190313,22.1,22.75,21.25,21.5,13699
HIMATSEIDE,20190313,198.95,213.8,195.95,211.5,561966
HINDALCO,20190313,204,205.3,200.7,202.3,4971396
HINDCOMPOS,20190313,235.85,238,222.95,224.45,6767
HINDCOPPER,20190313,50.35,50.35,48.9,49.15,601863
HINDMOTORS,20190313,6.9,7.25,6.85,6.95,173772
HINDNATGLS,20190313,87.75,87.75,84.1,84.65,1850
HINDOILEXP,20190313,126.2,134.5,126.2,130.95,801134
HINDPETRO,20190313,262,269,256,267.85,8112195
HINDUJAVEN,20190313,342.95,353.9,338,350.4,10605
HINDUNILVR,20190313,1749,1755.5,1741.1,1747.6,1744331
HINDZINC,20190313,274.95,277.9,274,276.75,1221413
HIRECT,20190313,119.55,121.75,117.9,119.45,7144
HISARMETAL,20190313,40.25,41.7,40.05,40.15,1628
HITECH,20190313,178,178,168.1,172,4565
HITECHCORP,20190313,107,111.4,106.05,111.05,2290
HITECHGEAR,20190313,335,338.95,327.95,329.65,2611
HMVL,20190313,114.4,114.4,110.35,111.15,41653
HNGSNGBEES,20190313,3348.99,3348.99,3248,3300,46
HONAUT,20190313,22710.7,22935,22400,22494.4,1219
HONDAPOWER,20190313,1099.75,1100.05,1086,1092.2,1417
HOTELEELA,20190313,11.55,11.7,11,11.2,1108965
HOTELRUGBY,20190313,1.55,1.55,1.55,1.55,2010
HOVS,20190313,143.95,145,141.2,141.75,7958
HPL,20190313,59.95,61.4,59,59.75,65078
HSCL,20190313,124,124.25,121.95,122.5,193316
HSIL,20190313,258.5,258.8,252,257.05,113391
HTMEDIA,20190313,45.5,47.2,44,45.95,154782
HUBTOWN,20190313,36.8,37.5,35.6,35.8,152695
HUDCO,20190313,46,46,44.4,44.6,1163698
IBREALEST,20190313,81.5,84.5,81.5,82.9,5636408
IBULHSGFIN,20190313,718,722,698.45,701.85,5960734
IBULISL,20190313,335.7,338.75,318.95,319.45,98822
IBVENTURES,20190313,289.55,294.6,280.3,281.9,586031
ICICI500,20190313,150,151.27,150,151.25,443
ICICIB22,20190313,36.5,37,36.46,36.62,2069471
ICICIBANK,20190313,387.9,393.25,384.3,391.9,19574619
ICICIGI,20190313,985.95,985.95,952,969.9,184391
ICICIGOLD,20190313,30,30,29.15,29.35,13596
ICICILIQ,20190313,999.99,1000,999.99,999.99,1655
ICICILOVOL,20190313,88.9,89.2,88.5,88.58,577
ICICIMCAP,20190313,67.18,67.47,66.7,66.9,5207
ICICINF100,20190313,121,122.5,121,122.07,290
ICICINIFTY,20190313,117.5,118.2,117.25,118.02,31091
ICICINV20,20190313,56.15,56.19,55.85,56.03,2569
ICICINXT50,20190313,28,28.5,28,28.12,7631
ICICIPRULI,20190313,344,344,332.7,333.8,1394813
ICICISENSX,20190313,398,407,395.21,397.38,134
ICIL,20190313,49.9,58.9,49.15,57.95,2581468
ICRA,20190313,2879.95,2915,2850,2856.95,3014
IDBI,20190313,44.65,44.75,43,43.1,16065984
IDBIGOLD,20190313,3010,3030,3000.3,3004.75,389
IDEA,20190313,34.45,35.3,33.45,33.95,55338105
IDFC,20190313,42,42.5,40.9,41.35,7392616
IDFCFIRSTB,20190313,49.75,50.6,49.35,50.05,15511131
IDFNIFTYET,20190313,113,119,113,115,118
IEX,20190313,162,169.8,162,164.85,1676323
IFBAGRO,20190313,513.05,525.7,512.95,521.1,2325
IFBIND,20190313,932.35,973.6,931,943.7,16202
IFCI,20190313,13.85,14,13.65,13.85,1797696
IFGLEXPOR,20190313,227.55,230,227.55,229.4,641
IGARASHI,20190313,404.05,405.1,395.1,397.55,15934
IGL,20190313,299.9,299.9,290.35,291.45,2797189
IGPL,20190313,343.65,348.75,328,334.25,54782
IIFL,20190313,404,412.15,392.3,404.45,561636
IITL,20190313,67,67,66.8,66.8,30
IL&FSENGG,20190313,10.1,10.1,9.3,9.35,33791
IL&FSTRANS,20190313,7.7,7.75,7.05,7.05,1176673
IMFA,20190313,270.9,270.9,264.3,267.5,19616
IMPAL,20190313,905.5,915.05,885.05,903.35,1006
IMPEXFERRO,20190313,0.3,0.35,0.3,0.3,14038
INDBANK,20190313,10.3,10.3,9.85,9.95,14064
INDHOTEL,20190313,151.7,156.45,151.7,153.95,3414121
INDIACEM,20190313,103,104.9,101.95,103.35,4990595
INDIAGLYCO,20190313,306.5,308.65,295,296.55,96406
INDIANB,20190313,266.85,270.45,263.15,268.3,1962714
INDIANCARD,20190313,150.4,150.4,138.35,140.1,20533
INDIANHUME,20190313,306.8,306.8,293.15,295,31303
INDIGO,20190313,1280,1326,1280,1301.7,2641515
INDLMETER,20190313,44.55,47.5,44.55,46.4,1543
INDNIPPON,20190313,442.05,459,440.05,442.8,4063
INDOCO,20190313,185.05,186.8,181.8,184.75,11122
INDORAMA,20190313,35.75,35.75,34.75,34.9,29697
INDOSOLAR,20190313,2.5,2.5,2.5,2.5,103915
INDOSTAR,20190313,350.6,355.05,348.5,353.15,28842
INDOTECH,20190313,112,112,108.1,108.85,5027
INDOTHAI,20190313,37,37,35.65,36.1,4199
INDOWIND,20190313,6.95,7,6.15,6.45,354037
INDRAMEDCO,20190313,39.25,40.5,39.25,39.8,52941
INDSWFTLAB,20190313,46.95,47.3,46,46.2,10742
INDSWFTLTD,20190313,6.75,6.8,6.65,6.7,4899
INDTERRAIN,20190313,139.85,139.9,132.05,139.05,6681
INDUSINDBK,20190313,1574.9,1640,1567.9,1636.35,7407679
INEOSSTYRO,20190313,544,552.2,540,543.9,2678
INFIBEAM,20190313,44.4,44.4,41.8,43.3,16517827
INFRABEES,20190313,322.39,323.98,322.11,323.67,246
INFRATEL,20190313,320.4,321,311.05,313.15,2238504
INFY,20190313,710,718.6,706.3,708.45,11348867
INGERRAND,20190313,620,624.2,608.1,610,20852
INOXLEISUR,20190313,308.6,314.85,307.25,308.65,188734
INOXWIND,20190313,75.55,75.7,72,74.25,1758281
INSECTICID,20190313,672.95,679.9,672.5,675.75,9827
INSPIRISYS,20190313,54.9,55.5,53.9,54.5,10823
INTELLECT,20190313,198.5,201.95,195.2,198.75,360000
INTENTECH,20190313,39.2,40.5,39.2,40.1,17399
INVENTURE,20190313,14.05,14.2,13.5,14.1,20311
IOB,20190313,15.2,15.2,14.55,14.6,1129377
IOC,20190313,152,152.7,146.85,148.75,20116619
IOLCP,20190313,199.75,200,195.85,197.35,203398
IPAPPM,20190313,482,482,470.3,472.05,29725
IPCALAB,20190313,930,931,909.15,917.55,142721
IRB,20190313,151.25,157.7,150.75,152,2965479
IRCON,20190313,432.95,432.95,418.7,421.25,43608
ISEC,20190313,254.9,259.5,247.2,257.85,210257
ISFT,20190313,150,150,142.55,142.9,9356
ISMTLTD,20190313,7.1,7.3,7.05,7.2,29513
ITC,20190313,295,297,294.15,294.9,11070294
ITDC,20190313,293.5,295.9,286.35,288.8,59716
ITDCEM,20190313,135.85,137.3,131,133.45,202394
ITI,20190313,96.95,97.9,95.65,95.9,503158
IVC,20190313,6.4,6.4,5.8,5.9,662330
IVP,20190313,124.8,139.9,119.1,130.15,35034
IVRCLINFRA,20190313,1,1.05,1,1,297828
IZMO,20190313,61.25,64.8,61.25,63.8,30602
J&KBANK,20190313,46.25,49.15,45.85,47.5,1263056
JAGRAN,20190313,112,114.3,110,112.45,115833
JAGSNPHARM,20190313,29.35,29.4,27.75,28.1,11482
JAIBALAJI,20190313,21.1,21.1,20,21.1,131882
JAICORPLTD,20190313,112.9,113.3,110,110.5,907658
JAIHINDPRO,20190313,1.8,1.8,1.8,1.8,2693
JAMNAAUTO,20190313,63,63.35,61.6,61.85,529833
JAYAGROGN,20190313,205,212.5,199.3,200.8,24292
JAYBARMARU,20190313,313.7,313.7,300.25,301.85,35898
JAYNECOIND,20190313,5.85,5.85,5.85,5.85,52315
JAYSREETEA,20190313,75.05,75.15,72.8,73.1,54695
JBCHEPHARM,20190313,339.9,344.9,332.25,336.55,34249
JBFIND,20190313,22.3,22.9,21.15,22.1,96014
JBMA,20190313,298,298,288.2,290.35,17782
JCHAC,20190313,1969.1,2106,1951.5,2036.1,31338
JETAIRWAYS,20190313,240,242.8,236.7,240.85,5799201
JHS,20190313,29,29,25.3,27.25,161982
JIKIND,20190313,0.35,0.35,0.35,0.35,2317
JINDALPHOT,20190313,24.8,26,24.5,25,9078
JINDALPOLY,20190313,263.05,263.05,253.8,255.85,17544
JINDALSAW,20190313,94.45,96,93.05,93.4,629830
JINDALSTEL,20190313,170.6,171.5,165.45,167.3,7491184
JINDCOT,20190313,5.05,5.05,4.65,4.65,9510
JINDRILL,20190313,105.5,105.7,101.7,102.7,27942
JINDWORLD,20190313,76.4,76.75,71.55,73,179813
JISLDVREQS,20190313,42.35,42.5,41.5,41.75,20144
JISLJALEQS,20190313,62.95,63.05,61.5,62.15,2392901
JITFINFRA,20190313,17.55,17.6,16.4,17.6,14513
JKCEMENT,20190313,845,845,815.5,829.25,14596
JKIL,20190313,176.7,177.4,162.15,173.4,358051
JKLAKSHMI,20190313,358.9,362,356.05,359.65,55264
JKPAPER,20190313,148.5,148.9,144.5,145.2,705996
JKTYRE,20190313,98.75,99.65,95.55,96.15,5410320
JMA,20190313,171.2,171.2,168,168,271
JMCPROJECT,20190313,119.5,121,116.5,118.05,112295
JMFINANCIL,20190313,82.5,85.4,82.5,84.25,801592
JMTAUTOLTD,20190313,2.8,2.8,2.75,2.75,225021
JOCIL,20190313,118.05,123.35,117.5,121.25,2549
JPASSOCIAT,20190313,6.75,6.8,6.35,6.5,18640690
JPINFRATEC,20190313,3.45,3.55,3.3,3.3,1114153
JPOLYINVST,20190313,41.8,41.9,38.55,39.35,5170
JPPOWER,20190313,2.05,2.25,2.05,2.05,7801266
JSL,20190313,43.35,43.65,40.95,41.5,557858
JSLHISAR,20190313,95.8,95.8,91.6,92.2,212502
JSWENERGY,20190313,70.25,71.2,67.85,68.3,2004312
JSWHL,20190313,2770.7,2792.1,2707.6,2727.45,2110
JSWSTEEL,20190313,290,290.4,282.1,286.25,9122437
JTEKTINDIA,20190313,112.5,113.75,111.1,112.65,65404
JUBILANT,20190313,842.9,845,820.6,829.55,403477
JUBLFOOD,20190313,1355,1355,1321,1325.65,1308577
JUBLINDS,20190313,136,137.15,132,132.5,9629
JUNIORBEES,20190313,291,291.8,287.94,288.45,44335
JUSTDIAL,20190313,554,654,553.45,626.6,14295037
JYOTHYLAB,20190313,190.9,190.9,185,186.95,81726
KABRAEXTRU,20190313,82.1,85,79.2,83.25,21273
KAJARIACER,20190313,590.1,597.1,580.55,585.35,565264
KAKATCEM,20190313,186.7,186.7,181.7,183.05,9092
KALPATPOWR,20190313,436,444.4,425,440.45,384085
KALYANIFRG,20190313,298.25,300,291.15,300,137
KAMATHOTEL,20190313,48.8,54.45,48.5,53.1,527694
KAMDHENU,20190313,176.9,176.9,168.35,174,15963
KANANIIND,20190313,7.5,7.5,6.7,6.85,46026
KANORICHEM,20190313,65.1,67.9,65,65.2,18916
KANSAINER,20190313,477.2,477.2,450.25,465.3,259103
KARDA,20190313,203.2,213.9,198,200.8,625648
KARMAENG,20190313,17.05,17.95,17.05,17.9,468
KARURVYSYA,20190313,74.1,74.4,71,71.45,1324666
KAUSHALYA,20190313,0.85,0.95,0.85,0.9,820
KAVVERITEL,20190313,5.5,5.6,5.2,5.2,1368
KAYA,20190313,732.6,740,721,724.65,4402
KCP,20190313,97.35,97.9,93,93.65,59461
KCPSUGIND,20190313,18.65,18.65,17.8,17.85,58185
KDDL,20190313,435.15,449.95,430,432.95,5485
KEC,20190313,292,297.5,288.5,294.75,987040
KECL,20190313,17.85,17.85,17.4,17.55,21879
KEI,20190313,433.2,435,416.5,418.9,200099
KELLTONTEC,20190313,37.5,38,37.5,37.6,19594
KERNEX,20190313,21.8,23.65,21.8,22.5,2022
KESARENT,20190313,31.45,31.45,29.5,31.45,335
KESORAMIND,20190313,83.35,84.1,79.5,80.2,1038235
KEYCORPSER,20190313,51.7,51.7,47.5,51.5,1428
KGL,20190313,1.75,1.8,1.75,1.75,137490
KHADIM,20190313,479.8,479.8,459.1,462.9,5948
KHAITANELE,20190313,8.95,8.95,8.55,8.8,700
KHAITANLTD,20190313,40.9,40.9,39,39.15,367
KHANDSE,20190313,17.8,18.65,17.8,18.65,100
KICL,20190313,1625,1650,1555,1601.25,3199
KILITCH,20190313,205,206.05,200.3,202.2,43900
KINGFA,20190313,717.95,718,685.1,687.65,4441
KIOCL,20190313,148.5,148.6,141.95,142.8,17448
KIRIINDUS,20190313,454.3,488,454,465.75,318281
KIRLOSBROS,20190313,183.6,183.65,176,176.9,43440
KIRLOSENG,20190313,192,194.45,184.3,185.6,23719
KIRLOSIND,20190313,832.05,839.9,824,825.3,236
KITEX,20190313,110.9,110.9,105.15,106.8,227452
KKCL,20190313,1314.35,1319.95,1302.85,1315.5,174
KMSUGAR,20190313,10,10,9.6,9.7,101737
KNRCON,20190313,248.45,258.85,245,256.9,473039
KOHINOOR,20190313,33.55,34.2,33.05,33.15,188385
KOKUYOCMLN,20190313,100,101,99.35,100.25,13004
KOLTEPATIL,20190313,253,264.2,251,253.3,243842
KOPRAN,20190313,42.65,42.65,41,41.25,48664
KOTAKBANK,20190313,1263.5,1269.1,1247.05,1261.25,2425470
KOTAKBKETF,20190313,291.13,295,288,294.9,52706
KOTAKGOLD,20190313,283.8,284,282.05,282.95,12339
KOTAKNIFTY,20190313,115.65,116.39,115,116.08,54670
KOTAKNV20,20190313,57.6,57.99,57.35,57.51,10585
KOTAKPSUBK,20190313,296.7,305,295.01,303.12,3510
KOTARISUG,20190313,10.2,10.25,9.85,10,10511
KOTHARIPET,20190313,20.35,20.7,19.35,19.6,8386
KOTHARIPRO,20190313,94.8,94.85,91,93.3,1623
KPRMILL,20190313,607,607,592.05,595.75,44691
KRBL,20190313,368,373,368,370.45,53800
KREBSBIO,20190313,96.45,96.5,93,94.6,5947
KRIDHANINF,20190313,45.2,48.6,44.7,45.85,75351
KSB,20190313,705.85,722,704.95,712.15,3730
KSCL,20190313,439.8,445.35,430.35,432.85,906897
KSERASERA,20190313,0.15,0.2,0.1,0.15,1362142
KSK,20190313,0.9,0.95,0.9,0.9,1752938
KSL,20190313,225.5,228.4,221.6,224.35,57213
KTIL,20190313,62.95,64.5,61.2,62.3,4185
KTKBANK,20190313,125,130.45,123.1,129.3,5387686
KWALITY,20190313,8.3,8.3,7.75,7.75,5070891
L&TFH,20190313,147.25,147.35,144.4,145.1,5489583
LAKSHVILAS,20190313,70.2,71.9,67.45,68.05,1025839
LALPATHLAB,20190313,1070.4,1082.4,1032,1050.75,38443
LAMBODHARA,20190313,50.2,56,46.8,49.25,1188628
LAOPALA,20190313,212.9,213.55,208.75,211.95,48723
LASA,20190313,26,26.5,24.15,24.55,24142
LAURUSLABS,20190313,365,384,357,362.15,392792
LAXMIMACH,20190313,6228,6313.45,6115.25,6218.6,5440
LEEL,20190313,27.55,27.55,24.95,24.95,1817025
LEMONTREE,20190313,82.75,84.5,82.4,83,726253
LFIC,20190313,77.9,77.9,77.9,77.9,131
LGBBROSLTD,20190313,415,417.45,410,411.9,14199
LIBERTSHOE,20190313,152,152.5,148.05,148.5,74102
LICHSGFIN,20190313,503,512.7,502,504.6,2231863
LICNETFGSC,20190313,17.8,17.8,17.53,17.53,9
LICNETFN50,20190313,115.95,118.15,115.2,116,233
LICNETFSEN,20190313,394,394,394,394,11
LICNFNHGP,20190313,119.6,119.6,119.35,119.35,110
LINCOLN,20190313,200,203.45,195,197,78980
LINCPEN,20190313,203.25,203.3,200,200,17840
LINDEINDIA,20190313,507.95,527.7,505.2,511.15,72040
LIQUIDBEES,20190313,999.99,1000.01,999.99,1000,1004316
LIQUIDETF,20190313,1000,1000.01,999.99,1000,4608
LOKESHMACH,20190313,47.85,48,45.9,47.5,2761
LOTUSEYE,20190313,24.45,24.45,22.4,23.4,8033
LOVABLE,20190313,109.8,112,108.5,109.95,28708
LPDC,20190313,4.2,4.2,3.8,4,9913
LSIL,20190313,1.1,1.1,1.05,1.1,398840
LT,20190313,1395.7,1397.55,1372.85,1378.6,2241672
LTI,20190313,1644.4,1665,1630,1632.55,146478
LTTS,20190313,1540,1550.05,1532,1541.15,75210
LUMAXIND,20190313,1774,1968.5,1752.65,1904.25,31921
LUMAXTECH,20190313,157,158.4,153.9,154.4,54472
LUPIN,20190313,802,805.45,757,763.3,3638081
LUXIND,20190313,1324,1324,1253.35,1293.1,44016
LYKALABS,20190313,27,27,25.8,26.15,10876
LYPSAGEMS,20190313,7.65,8,7.6,7.9,37845
M&M,20190313,688.4,689.4,681.25,684.2,1808059
M&MFIN,20190313,437.25,441.95,429.6,432.95,951803
M100,20190313,18.75,19.94,18.5,19.48,66928
M50,20190313,109.99,110,108.76,109.09,381
MAANALU,20190313,92,94.1,90.1,92.65,7946
MADHAV,20190313,46.5,47.5,45,45.4,5431
MADHUCON,20190313,5.7,6,5.6,5.8,59491
MADRASFERT,20190313,22.35,22.9,22.25,22.35,93979
MAGADSUGAR,20190313,122.5,125.9,122.05,123.5,5214
MAGMA,20190313,119.5,123,117.15,118.05,636946
MAGNUM,20190313,6,6.2,5.85,5.95,14103
MAHABANK,20190313,13.45,13.45,13.2,13.35,526281
MAHAPEXLTD,20190313,118.8,118.8,108.05,117.45,10086
MAHASTEEL,20190313,194.85,195,186.05,187.35,66041
MAHINDCIE,20190313,241.8,246.7,238.25,241.45,527965
MAHLIFE,20190313,383,391.75,378,381.15,85478
MAHLOG,20190313,501.45,520,491,498.9,21383
MAHSCOOTER,20190313,3341,3400,3329.35,3377.95,1988
MAHSEAMLES,20190313,472.95,472.95,462.8,463.8,7636
MAITHANALL,20190313,529.85,537.7,525.05,528,37330
MAJESCO,20190313,473.2,508,473.2,495.3,93253
MALUPAPER,20190313,28.8,28.8,26.5,27.2,11017
MAN50ETF,20190313,113.14,113.5,112.8,112.9,283
MANAKALUCO,20190313,7.55,8.25,7.15,7.5,102052
MANAKCOAT,20190313,6.6,6.75,6.4,6.4,13081
MANAKSIA,20190313,39.8,39.8,37.6,37.8,335558
MANAKSTEEL,20190313,23.1,24.75,23,23.35,251998
MANALIPETC,20190313,27.25,27.25,26.5,26.6,138160
MANAPPURAM,20190313,119.7,120,117.75,119,3211303
MANGALAM,20190313,68.45,71.7,65,67.2,187993
MANGCHEFER,20190313,37.65,37.7,36.7,36.95,372929
MANGLMCEM,20190313,255.35,255.4,246.55,247.35,18769
MANGTIMBER,20190313,19.3,19.3,18.4,18.45,30877
MANINDS,20190313,68.05,69.9,67.05,67.5,76441
MANINFRA,20190313,36.25,36.6,35.55,35.7,65264
MANPASAND,20190313,121,129.7,121,127.35,2860477
MANUGRAPH,20190313,29.85,29.85,28.55,28.7,676
MARALOVER,20190313,27.9,28.65,27.5,27.9,733
MARATHON,20190313,123.65,126,118.05,120.15,25095
MARICO,20190313,351.45,351.7,338.75,342.9,2055660
MARKSANS,20190313,27.4,27.4,26.4,26.55,710981
MARUTI,20190313,7177,7202.95,7050,7091.05,534982
MASFIN,20190313,536.65,548,531.1,532.75,11141
MASKINVEST,20190313,30.05,30.05,30.05,30.05,165
MASTEK,20190313,415,469,413,459.55,719758
MATRIMONY,20190313,613,638,587,598.55,295836
MAWANASUG,20190313,47.8,47.8,46.35,46.65,55216
MAXINDIA,20190313,63.75,63.75,62,62.25,263122
MAXVIL,20190313,46.95,48,46.5,47.4,120774
MAYURUNIQ,20190313,361.05,364.9,355.95,363.2,10887
MAZDA,20190313,408.7,409.95,395.05,397.85,6079
MBECL,20190313,8.5,8.5,8.2,8.2,14780
MBLINFRA,20190313,14.75,15.1,14.2,14.35,83043
MCDHOLDING,20190313,24,26,23.8,24.8,11955
MCDOWELL-N,20190313,582.6,582.6,572.25,576.4,1027092
MCLEODRUSS,20190313,93.5,94.55,92,92.3,76223
MCX,20190313,777,800.9,770.05,779.65,806494
MEGASOFT,20190313,7.7,8.25,7.55,7.6,30345
MEGH,20190313,65.6,66.15,64,64.1,850221
MELSTAR,20190313,1.1,1.1,1.1,1.1,1374
MENONBE,20190313,81.05,82,80.1,80.4,12684
MEP,20190313,42.25,42.3,40.3,41.25,440206
MERCATOR,20190313,8.1,8.1,7.75,7.85,283489
MERCK,20190313,3472.2,3510.7,3424,3436.35,19959
METALFORGE,20190313,12,12,11,11.9,24877
METKORE,20190313,1,1,0.9,0.95,41191
MFSL,20190313,430.95,435.9,421.5,432.2,443209
MGL,20190313,902.05,930,902.05,920.9,549334
MHRIL,20190313,246.65,247,234.2,243.6,92749
MIC,20190313,1.5,1.5,1.4,1.4,851805
MIDHANI,20190313,140.85,144.9,138.1,139.9,533180
MINDACORP,20190313,146.4,148.7,144.75,145.25,64532
MINDAIND,20190313,355.55,366,352.2,360.75,404274
MINDTECK,20190313,41.1,44.55,39.05,39.7,5519
MINDTREE,20190313,931,937.65,918.2,923.9,2260365
MIRCELECTR,20190313,23.25,23.35,22.85,22.95,166389
MIRZAINT,20190313,57.85,57.85,56.5,56.85,232471
MMFL,20190313,578,585.9,572,574.85,2476
MMTC,20190313,28.7,28.7,28.05,28.1,607506
MODIRUBBER,20190313,43,47,43,47,808
MOHITIND,20190313,9.35,9.4,8.75,8.9,1745
MOHOTAIND,20190313,41.5,42.25,40.25,41.5,15428
MOIL,20190313,164.5,165.55,160.1,160.7,143053
MOLDTECH,20190313,45.3,45.35,43.25,43.6,2375
MOLDTKPAC,20190313,278.5,280.5,275,278.75,13372
MONSANTO,20190313,2657,2699,2639,2659.1,3631
MONTECARLO,20190313,369,370,363.2,368.95,7135
MORARJEE,20190313,24,24.25,23.5,24,5890
MOREPENLAB,20190313,19.55,19.95,18.75,19.05,459745
MOTHERSUMI,20190313,167,169.15,163.15,165.55,4063939
MOTILALOFS,20190313,614.4,616.3,607,608.15,38350
MOTOGENFIN,20190313,49.85,49.85,47.5,47.5,1933
MPHASIS,20190313,983,988,971.9,975.7,99694
MPSLTD,20190313,497.9,507,485,492.75,21343
MRF,20190313,57800,58000,57200,57414.6,8933
MRO-TEK,20190313,40.05,42.4,40,40,782
MRPL,20190313,73.5,74.2,72.2,73.25,942314
MSPL,20190313,15.7,15.7,14.55,14.8,10466
MTEDUCARE,20190313,68.95,70,67.1,68.4,109885
MTNL,20190313,13.5,13.95,13.4,13.55,1732954
MUKANDENGG,20190313,19,19.4,18.25,19.25,963
MUKANDLTD,20190313,60.1,60.6,58.6,60.1,91486
MUKTAARTS,20190313,43.45,45.25,42.3,42.45,93200
MUNJALAU,20190313,57,57,56,56.15,35725
MUNJALSHOW,20190313,178.25,181,176.15,178.1,8411
MURUDCERA,20190313,23.55,23.75,22.5,23,97122
MUTHOOTCAP,20190313,925,926.95,899,901.9,10558
MUTHOOTFIN,20190313,596,603.2,590.05,591.95,879215
MVL,20190313,0.25,0.25,0.2,0.2,168062
N100,20190313,496.9,496.9,486,492.42,21282
NACLIND,20190313,31,31.2,30.6,30.75,43067
NAGAFERT,20190313,7.6,7.7,7.2,7.25,319975
NAGAROIL,20190313,0.35,0.35,0.3,0.3,15021933
NAGREEKCAP,20190313,14,14,13.1,13.25,4311
NAGREEKEXP,20190313,24.95,25,23,23.15,2102
NAHARCAP,20190313,93,93,90.8,91.5,1012
NAHARINDUS,20190313,43.3,44.9,43.3,44.4,13455
NAHARPOLY,20190313,40.65,40.65,38.4,39,1901
NAHARSPING,20190313,91.5,92.5,90.15,91,11678
NATCOPHARM,20190313,587.4,595,581,582.7,178489
NATHBIOGEN,20190313,402.2,410.5,355.15,394.1,149187
NATIONALUM,20190313,54.6,54.65,51.95,52.5,17936675
NATNLSTEEL,20190313,5.65,5.85,5.6,5.6,16301
NAUKRI,20190313,1860,1918,1840.05,1899.45,446490
NAVINFLUOR,20190313,676.05,687.5,668.85,681.1,28435
NAVKARCORP,20190313,45.65,46.35,44.25,45.05,986393
NAVNETEDUL,20190313,110.3,110.9,108.05,108.35,19716
NBCC,20190313,61.4,61.6,59,60.05,9942278
NBIFIN,20190313,1135.55,1135.55,1125.35,1125.35,153
NBVENTURES,20190313,105.9,106.75,104.65,105.2,72570
NCC,20190313,102.6,108.65,100.4,106.9,18153008
NCLIND,20190313,154.75,156.2,150.65,152,33085
NDGL,20190313,770.05,785.05,770.05,780.75,78
NDL,20190313,55.5,55.5,54.3,54.5,17513
NDTV,20190313,35.95,35.95,34.8,35.1,53880
NECCLTD,20190313,9.2,9.2,8.9,9,14966
NECLIFE,20190313,19.4,19.65,18.6,18.75,82236
NELCAST,20190313,71.25,71.75,70.1,70.4,36032
NELCO,20190313,266.1,267.4,259,259.5,32492
NESCO,20190313,461,465,452.05,460.5,13290
NESTLEIND,20190313,10528,10754.95,10500.4,10723.3,133760
NETWORK18,20190313,36,36.05,34.65,35.25,280506
NEULANDLAB,20190313,700,712,681.1,684.75,15913
NEWGEN,20190313,307.2,308.85,305,305.95,29865
NEXTMEDIA,20190313,26.6,26.7,26.6,26.65,145185
NFL,20190313,36,36,35.35,35.5,179309
NH,20190313,224,224.85,219,221.7,19114
NHPC,20190313,25,25.1,24.7,24.85,2597419
NIACL,20190313,202,206.55,198.45,200.15,120985
NIBL,20190313,20.25,20.85,20,20.2,4341
NIFTYBEES,20190313,1183,1189.8,1180.85,1188.24,23572
NIFTYEES,20190313,12300.1,14199,12300.1,13749.99,18
NIITLTD,20190313,92,94.8,90.5,92.8,2959005
NIITTECH,20190313,1326,1344.1,1323.35,1332.95,562307
NILAINFRA,20190313,8.4,8.7,7.85,7.95,500876
NILASPACES,20190313,2.45,2.45,2.4,2.4,110962
NILKAMAL,20190313,1437.95,1437.95,1395.75,1403.55,19286
NIPPOBATRY,20190313,722.55,729,712.55,727.3,883
NITCO,20190313,43.3,43.35,41.75,42.3,176752
NITESHEST,20190313,7.2,7.2,6.65,6.75,235336
NITINFIRE,20190313,1.8,1.8,1.7,1.75,149637
NITINSPIN,20190313,83.6,84.8,81.75,82.95,29532
NKIND,20190313,39.2,42.95,39.2,40.3,1422
NLCINDIA,20190313,72.55,72.8,69.65,69.95,829458
NMDC,20190313,113.95,115,112.8,113.85,8004032
NOCIL,20190313,143.9,144.8,141.65,142.3,1092617
NOIDATOLL,20190313,6.05,6.05,5.65,5.75,101859
NORBTEAEXP,20190313,5.3,5.3,5.3,5.3,5
NRAIL,20190313,346.95,346.95,331.05,339.45,80587
NRBBEARING,20190313,202,202.9,197.6,198.1,60678
NSIL,20190313,978.45,994.05,955,966.75,407
NTL,20190313,1.15,1.15,1.15,1.15,300
NTPC,20190313,151,151.05,145,148.2,17452596
NUCLEUS,20190313,360.15,365,354.1,355.45,13375
NUTEK,20190313,0.3,0.35,0.3,0.3,31208
OBEROIRLTY,20190313,486.4,492,480.2,481.35,1269466
OCCL,20190313,1139.25,1141.15,1125.05,1135.3,7861
OFSS,20190313,3458,3495,3412.5,3420,24409
OIL,20190313,180.1,180.85,173.75,175.45,2138007
OILCOUNTUB,20190313,14.65,14.75,14.2,14.45,13299
OLECTRA,20190313,254,265,249.55,258.1,107397
OMAXAUTO,20190313,90.4,90.9,87.4,88.05,5775
OMAXE,20190313,206.5,209.65,204.5,208.1,800548
OMKARCHEM,20190313,19.35,20.4,18.9,19.35,49276
OMMETALS,20190313,35,35.3,33.5,33.9,41454
ONELIFECAP,20190313,13.9,13.95,12.8,12.8,5336
ONGC,20190313,151.25,151.25,145.7,149.75,21001041
ONMOBILE,20190313,34.55,34.55,33.85,34.25,132843
ONWARDTEC,20190313,60.25,61.15,58.65,60.2,8543
OPTIEMUS,20190313,104.35,104.45,96.05,96.05,72306
OPTOCIRCUI,20190313,9.15,9.15,8.65,8.7,310138
ORBTEXP,20190313,119.95,129.4,117,125.05,23345
ORICONENT,20190313,32.4,32.4,31.2,31.7,36931
ORIENTABRA,20190313,26.55,26.6,26.05,26.1,6937
ORIENTALTL,20190313,14.35,14.35,13.75,14,10945
ORIENTBANK,20190313,97.3,98.45,95.1,97.85,4050748
ORIENTBELL,20190313,180.25,180.7,174.3,175.35,11432
ORIENTCEM,20190313,88,91.75,86.7,88.95,72813
ORIENTELEC,20190313,153.9,154.75,148.2,149.65,90749
ORIENTHOT,20190313,42.95,45,42.1,44.3,236852
ORIENTLTD,20190313,157.9,157.95,150.2,155.6,686
ORIENTPPR,20190313,38.3,38.3,36.55,36.8,577151
ORIENTREF,20190313,248.1,248.55,242,243,35659
ORISSAMINE,20190313,903,932.4,888,897.15,12759
ORTEL,20190313,4.5,4.5,4.3,4.3,1761
ORTINLABSS,20190313,14.8,14.8,14.6,14.7,2586
OSWALAGRO,20190313,8.5,8.65,8.1,8.2,21698
PAGEIND,20190313,24149,24149,23810.15,23902.5,18136
PAISALO,20190313,300.1,300.1,298,298.1,373
PALASHSECU,20190313,39,39,37.15,38.8,185
PALREDTEC,20190313,31.2,31.7,28.35,28.95,11094
PANACEABIO,20190313,195,205,192.2,199.25,124605
PANAMAPET,20190313,134.1,142.95,132.55,133.6,126489
PAPERPROD,20190313,203.6,205.15,201.75,202.25,7658
PARABDRUGS,20190313,1.75,1.75,1.7,1.7,1789
PARACABLES,20190313,12.05,12.05,11.65,11.7,42947
PARAGMILK,20190313,255.9,259.6,253.85,256.2,157122
PARSVNATH,20190313,6.45,6.45,6,6.05,72930
PATELENG,20190313,28.9,29.2,28.1,28.2,108742
PATINTLOG,20190313,48.7,53.65,48.1,48.85,102783
PATSPINLTD,20190313,11.95,11.95,10.85,11.15,4670
PCJEWELLER,20190313,80.75,82.25,78.05,80.75,7577505
PDMJEPAPER,20190313,19.4,19.85,19.1,19.3,23975
PDPL,20190313,9.55,9.55,8.65,8.9,3380
PDSMFL,20190313,277,277,263,264,1422
PEARLPOLY,20190313,13.2,13.3,13.1,13.25,5189
PEL,20190313,2640,2642,2581,2601.25,422479
PENIND,20190313,38.3,40.5,37.6,38.35,202736
PENINLAND,20190313,9.35,9.55,9.05,9.1,409887
PENPEBS,20190313,59,62,57.75,59.95,35543
PERSISTENT,20190313,690.1,695.85,650.05,655.5,176427
PETRONENGG,20190313,20.7,20.7,19.35,19.65,9628
PETRONET,20190313,239.55,243,237.8,242.5,1558595
PFC,20190313,110.1,112.8,107.55,111.25,9150414
PFIZER,20190313,3221,3235,3132.3,3170.2,14695
PFOCUS,20190313,68.35,70,66.3,69.45,43685
PFS,20190313,16.55,16.75,16.25,16.3,433665
PGEL,20190313,77.35,84.2,77.25,79.3,421690
PGHH,20190313,10600.3,10673.5,10220.65,10395.4,3367
PGIL,20190313,160.15,165.9,158,164,5252
PHILIPCARB,20190313,182.5,183.45,178.5,179.35,801638
PHOENIXLTD,20190313,632,639,624,627.1,19681
PIDILITIND,20190313,1134.05,1182,1131.15,1176.4,1467625
PIIND,20190313,1014.95,1015,990,1002.65,138479
PILANIINVS,20190313,2169.5,2169.5,2125.15,2158.2,2468
PILITA,20190313,6.6,6.65,6.5,6.55,7097
PIONDIST,20190313,160.3,162.8,156.25,157.6,4044
PIONEEREMB,20190313,30.4,30.4,28.9,29.85,25882
PIRPHYTO,20190313,36,36,34.5,34.7,10719
PITTIENG,20190313,60.4,60.4,56.25,56.75,25453
PKTEA,20190313,170,178,170,178,52
PLASTIBLEN,20190313,191.95,195,191.45,193.3,4719
PNB,20190313,85.2,85.95,83.3,84.85,26167126
PNBGILTS,20190313,31.9,31.9,31.25,31.45,57653
PNBHOUSING,20190313,896.4,906.9,882,899.2,208739
PNC,20190313,20,20,19,19.25,3663
PNCINFRA,20190313,159,162,154.65,159.15,233703
PODDARHOUS,20190313,507.95,508,500,504.55,627
PODDARMENT,20190313,194,194,190,191.35,2318
POKARNA,20190313,171.1,173.85,171.1,172.75,10006
POLYMED,20190313,216.95,221.55,214.95,215,7107
POLYPLEX,20190313,515.65,523.75,511.95,516.95,78171
PONNIERODE,20190313,137.8,137.8,133.5,135.15,1476
POWERGRID,20190313,198.1,198.25,193.1,194.75,3898251
POWERMECH,20190313,989.6,995,966,983.65,2644
PPAP,20190313,337.45,341.05,330.1,334.25,11018
PRABHAT,20190313,63.65,64.4,58.6,63.8,518815
PRADIP,20190313,1.25,1.3,1.25,1.3,1060
PRAENG,20190313,9.25,9.25,8.45,8.55,35697
PRAJIND,20190313,159.75,159.75,155.1,155.75,1289290
PRAKASH,20190313,92.3,93.8,90.3,91.3,990011
PRAKASHCON,20190313,4.65,4.65,4.05,4.25,43052
PRAKASHSTL,20190313,0.4,0.4,0.3,0.35,111731
PRAXIS,20190313,189.75,191.8,173.25,176,192278
PRECAM,20190313,59,60,58.2,59.7,12445
PRECOT,20190313,48.05,49.95,48.05,48.15,563
PRECWIRE,20190313,220.3,220.75,208.9,212.7,6667
PREMEXPLN,20190313,257,257,248,249.05,10665
PREMIER,20190313,7.65,7.75,7.3,7.55,19606
PREMIERPOL,20190313,24.6,25.45,24.3,25,5166
PRESSMN,20190313,31.05,31.9,29.4,30.35,11683
PRESTIGE,20190313,207.4,212.9,205,207.8,517687
PRICOLLTD,20190313,41.5,42,40.75,40.9,79208
PRIMESECU,20190313,42,43,41.35,42.35,41040
PROSEED,20190313,0.5,0.5,0.45,0.45,63318
PROVOGE,20190313,1.45,1.5,1.4,1.4,131853
PROZONINTU,20190313,29.4,31.85,29.4,30.65,289672
PRSMJOHNSN,20190313,97.5,101.75,95.5,98.95,1246830
PSB,20190313,32.65,32.7,30.8,31.05,178911
PSL,20190313,1.05,1.1,1.05,1.05,18973
PSPPROJECT,20190313,468.45,468.45,456.15,460.75,24753
PSUBNKBEES,20190313,331.3,337.49,328.95,336.05,1703
PTC,20190313,80.9,80.9,78.5,79,254052
PTL,20190313,41.35,41.35,39.2,39.4,53450
PUNJABCHEM,20190313,699.55,720,695.35,712.65,8952
PUNJLLOYD,20190313,2.4,2.4,2.4,2.4,355262
PURVA,20190313,77.5,80.5,76.5,77.35,260873
PVR,20190313,1632.5,1657.95,1600.55,1620.7,649563
QGOLDHALF,20190313,1421,1424.5,1418,1424.05,316
QNIFTY,20190313,1155,1155,1149,1149,5
QUESS,20190313,796,796,767.8,782.95,22839
QUICKHEAL,20190313,230.85,231.9,227.1,227.95,99361
QUINTEGRA,20190313,0.7,0.7,0.7,0.7,1000
RADAAN,20190313,2.9,3,2.9,3,3057
RADICO,20190313,404.5,408,396.1,399.55,367354
RADIOCITY,20190313,61,61.7,59.1,60.25,741541
RAIN,20190313,112.2,116.45,111.15,112.65,2471961
RAINBOWPAP,20190313,1.1,1.1,1,1,52062
RAJESHEXPO,20190313,607,619.8,607,614,370280
RAJSREESUG,20190313,22.7,23,22,22.35,3374
RALLIS,20190313,165.25,165.4,161.15,161.65,111582
RAMANEWS,20190313,23.55,23.8,23,23.15,7406
RAMASTEEL,20190313,96.4,97,95.5,95.6,1024
RAMCOCEM,20190313,726,737.5,720,726.15,316127
RAMCOIND,20190313,206.05,215.65,204.05,211.3,112425
RAMCOSYS,20190313,260.85,275.3,259.05,263.8,64492
RAMKY,20190313,113.4,114.15,109.95,110.6,106833
RANASUG,20190313,3.75,3.85,3.7,3.75,159534
RANEENGINE,20190313,452.25,458.85,451,451.85,605
RANEHOLDIN,20190313,1211.45,1239.9,1208,1229,792
RATNAMANI,20190313,887.55,897.95,875.5,891.85,4247
RAYMOND,20190313,818.5,824,806.3,809.4,438805
RBL,20190313,604.95,609,595.95,603.45,7506
RBLBANK,20190313,634.75,640,623.3,627.25,2025239
RCF,20190313,60,60.4,58.75,59,879012
RCOM,20190313,5.15,5.15,4.8,4.9,42631323
RECLTD,20190313,133,135.6,130.7,134.7,10100689
REDINGTON,20190313,99.5,101,95.2,95.7,209979
REFEX,20190313,49.05,49.05,44.45,44.45,1136590
RELAXO,20190313,759,762.85,740.05,741,520441
RELCAPITAL,20190313,189,190.4,186.75,187.75,3923816
RELCNX100,20190313,118.12,118.42,117.38,117.75,762
RELCONS,20190313,52.24,52.24,51.51,51.51,5095
RELDIVOPP,20190313,30.06,30.06,29.96,29.98,244
RELIANCE,20190313,1337,1360,1328.1,1347.3,11236048
RELIGARE,20190313,29,29.55,29,29.3,745603
RELINFRA,20190313,132.25,132.5,129.1,129.8,6196465
RELNV20,20190313,575.95,575.95,570.63,574.7,129
REMSONSIND,20190313,90.25,90.25,86,86.65,502
RENUKA,20190313,11.75,11.75,11.25,11.3,679332
REPCOHOME,20190313,461.3,463,452.55,458.9,750956
REPRO,20190313,607.15,607.2,584.1,593,1315
RESPONIND,20190313,92,92.95,89,90.15,97907
RETFMID150,20190313,63.7,63.75,63,63.38,268541
REVATHI,20190313,430,434,430,430,193
RHFL,20190313,29.7,29.7,28.25,28.25,377710
RICOAUTO,20190313,67.5,67.85,66.05,66.35,175656
RIIL,20190313,335,336.8,326.1,327.75,209319
RITES,20190313,269,274,263.75,264.7,538594
RJL,20190313,306.05,308.25,304.95,307.65,2963
RKDL,20190313,8.9,9.4,8.6,9.1,60312
RKFORGE,20190313,527.9,550,527.9,544.35,26651
RMCL,20190313,24.25,24.3,23.3,23.95,203242
RML,20190313,424,425,415.1,420.05,3273
RNAM,20190313,202,206.7,201,201.7,284252
RNAVAL,20190313,11.25,11.25,10.5,10.65,679725
ROHITFERRO,20190313,1.3,1.3,1.3,1.3,2
ROHLTD,20190313,120,130.9,119.55,122.9,186971
ROLLT,20190313,2.55,2.6,2.4,2.45,48044
ROLTA,20190313,10.15,10.15,9.25,9.25,2265042
ROSSELLIND,20190313,70.05,71.75,69.05,71,24648
RPGLIFE,20190313,258.55,262.05,252.5,253.85,12813
RPOWER,20190313,12,12.05,11.45,11.5,32793164
RPPINFRA,20190313,107.85,112,105.45,110.05,68073
RRSLGETF,20190313,17,18.25,15.05,18.25,6953
RSSOFTWARE,20190313,30.6,30.65,29.7,29.9,14349
RSWM,20190313,193,193.9,189.05,192.5,11045
RSYSTEMS,20190313,49.75,52.3,49.75,51.15,65573
RTNINFRA,20190313,3.15,3.25,2.9,2.95,472271
RTNPOWER,20190313,3.1,3.1,2.95,3,940338
RUBYMILLS,20190313,295.05,295.7,285.1,286.65,5200
RUCHINFRA,20190313,3.15,3.15,2.9,3.1,169756
RUCHIRA,20190313,115,115.7,111.2,112.35,39350
RUCHISOYA,20190313,7.65,7.65,7.4,7.6,2781370
RUPA,20190313,351.2,362.65,351.2,357.3,32637
RUSHIL,20190313,540,559.75,507.95,527,4730
SABEVENTS,20190313,1.95,1.95,1.95,1.95,4329
SABTN,20190313,5.55,5.55,5.05,5.1,134908
SADBHAV,20190313,247,254,245.4,250.75,503347
SADBHIN,20190313,93.1,96.5,91,93.6,9167
SAGARDEEP,20190313,82.6,85,81.2,82.6,54187
SAGCEM,20190313,712,758,671.3,709.9,12402
SAIL,20190313,55,55,52.1,52.65,24907096
SAKHTISUG,20190313,12.6,12.6,11.75,11.85,80501
SAKSOFT,20190313,296.9,297.05,288,290.5,2532
SAKUMA,20190313,34.25,35.1,34.1,34.85,708660
SALASAR,20190313,229.2,232.5,225.05,226.4,4645
SALONA,20190313,71.95,71.95,66.8,68.9,1801
SALORAINTL,20190313,18.35,19.1,18.35,19.05,149
SALSTEEL,20190313,5.4,5.5,5.3,5.35,10096
SALZERELEC,20190313,128.2,130,126.2,128.25,8279
SAMBHAAV,20190313,4.75,5.05,4.75,5,6230
SANCO,20190313,13.75,13.75,13.1,13.15,7018
SANDESH,20190313,768.2,780.15,758.05,763.95,321
SANDHAR,20190313,298.9,298.9,285.25,286.6,2705
SANGAMIND,20190313,69.5,70.3,67.1,68.35,13754
SANGHIIND,20190313,65.5,65.8,62,62.25,93642
SANGHVIFOR,20190313,25.5,26.55,24.6,26.55,1767
SANGHVIMOV,20190313,115.45,115.45,108.15,110.65,59544
SANOFI,20190313,5765.35,5850,5690,5719.45,9382
SANWARIA,20190313,10.05,10.25,9.75,9.9,1771198
SARDAEN,20190313,325.5,329.8,320.05,321.8,38455
SAREGAMA,20190313,627,629,614,618.55,8688
SARLAPOLY,20190313,28.15,29.35,28.1,28.75,26726
SASKEN,20190313,669.7,669.95,645,655.35,7877
SASTASUNDR,20190313,110,112.75,109.1,111.5,33360
SATIN,20190313,332.7,333.15,309.15,312.7,79849
SBIETFQLTY,20190313,97.15,98.1,95,97.2,1241
SBILIFE,20190313,618,621.5,610.2,615.35,253418
SBIN,20190313,288.1,294.4,284.7,293.15,23725641
SCAPDVR,20190313,1.1,1.1,1.1,1.1,10332
SCHAEFFLER,20190313,5455.25,5725,5420.25,5597.05,4334
SCHAND,20190313,195.1,199.6,190,195.8,32444
SCHNEIDER,20190313,105.1,106.4,103.25,103.6,27869
SCI,20190313,38.55,38.75,36.8,37,1392304
SDBL,20190313,157,159.05,154.5,154.85,37481
SEAMECLTD,20190313,410,423,407.95,416.25,40991
SELAN,20190313,182.7,184,178.1,178.9,74532
SELMCL,20190313,1.2,1.2,1.1,1.2,143102
SEPOWER,20190313,4.45,4.65,4.35,4.65,3841
SEQUENT,20190313,78,79.65,76.7,78.7,647211
SESHAPAPER,20190313,1009.85,1009.9,970.15,981.5,1627
SETCO,20190313,34.1,35.95,34,34.9,874990
SETFGOLD,20190313,2890,2906.9,2890,2900.7,2990
SETFNIF50,20190313,114.82,115.88,114.62,115.65,536787
SETFNIFBK,20190313,287,291,286.74,290.41,37133
SETFNN50,20190313,288,295,285.01,286.17,2422
SFL,20190313,1372.05,1372.05,1312,1319.9,1974
SGL,20190313,6.2,6.2,5.8,5.9,3569
SHAHALLOYS,20190313,15.85,16.3,15.15,15.35,9843
SHAKTIPUMP,20190313,386.45,407,382.35,397.25,265542
SHALBY,20190313,142.05,142.05,138,138.45,10442
SHALPAINTS,20190313,67.1,67.15,65.3,65.75,36108
SHANKARA,20190313,472.6,476,456.55,458.75,93312
SHANTIGEAR,20190313,126,128.5,125.1,127.15,15922
SHARDACROP,20190313,387,387,376.65,380.5,5433
SHARDAMOTR,20190313,1580,1621.55,1539,1542.55,1341
SHARIABEES,20190313,252,253.52,250.5,250.52,128
SHEMAROO,20190313,401.05,407.95,394,405.6,4107
SHILPAMED,20190313,380,380,371,372.6,5903
SHIRPUR-G,20190313,39.65,39.65,36.85,36.85,90004
SHIVAMAUTO,20190313,39,39,37.8,38.3,31616
SHIVAMILLS,20190313,50.05,50.6,50,50.5,70
SHIVATEX,20190313,161.1,161.1,159.05,160,1300
SHK,20190313,154.7,155.5,151,152.05,132472
SHOPERSTOP,20190313,481.95,482.35,472.95,480.85,18651
SHREECEM,20190313,18092.45,18092.45,17779.75,17929,20081
SHREEPUSHK,20190313,150.85,152.3,144.55,147.1,44820
SHREERAMA,20190313,6.3,6.3,5.9,6.1,30739
SHREYANIND,20190313,162,162,156.3,157.3,28174
SHREYAS,20190313,223.25,226.8,222.95,225,1841
SHRIPISTON,20190313,1098,1098,1073.9,1098,5009
SHRIRAMCIT,20190313,1739.95,1750,1711,1746.45,1769
SHRIRAMEPC,20190313,10.05,10.25,9.45,9.8,132751
SHYAMCENT,20190313,7.4,7.7,6.75,7.2,21364
SICAGEN,20190313,24.95,25.1,24.1,24.25,18932
SICAL,20190313,150,154.8,145.5,148.05,46308
SIEMENS,20190313,1053.35,1069,1045.05,1053.75,822845
SIGIND,20190313,41.05,41.45,40.3,40.9,4219
SIL,20190313,16.2,16.2,15,15.35,3855
SILINV,20190313,191,192.5,185.95,189.15,2141
SIMBHALS,20190313,10.9,10.9,10.3,10.35,11283
SIMPLEXINF,20190313,182.6,184.8,173,174.4,125438
SINTEX,20190313,10.15,10.2,9.75,9.8,2692125
SIS,20190313,860,878.8,850,858,3563
SITASHREE,20190313,0.6,0.7,0.6,0.6,55441
SITINET,20190313,5.25,5.25,4.75,4.75,9973568
SIYSIL,20190313,398,405.85,385.05,400.05,14122
SJVN,20190313,24.4,24.65,24.15,24.2,596893
SKFINDIA,20190313,1972,1982.95,1955,1967,3899
SKIL,20190313,14.45,14.45,13.25,13.35,17533
SKIPPER,20190313,69.5,71.4,68.1,69.15,457296
SKMEGGPROD,20190313,57,58.25,56.05,56.4,20611
SMARTLINK,20190313,86.65,90.8,86.6,88.7,50034
SMLISUZU,20190313,750,755,743.85,744.6,8507
SMPL,20190313,0.45,0.45,0.4,0.4,23758
SMSLIFE,20190313,579.85,580,564.05,569.35,3214
SMSPHARMA,20190313,67.2,67.2,65.55,65.85,13710
SNOWMAN,20190313,34,34.55,33.55,33.7,222541
SOBHA,20190313,451.95,453,439.05,440.5,207965
SOLARA,20190313,400,432,394.2,421.2,133951
SOLARINDS,20190313,1044.5,1044.5,1017.95,1027.85,13312
SOMANYCERA,20190313,387,396,385,385.85,69801
SOMATEX,20190313,5.1,5.1,4.9,5,5370
SOMICONVEY,20190313,26.1,29.9,26.1,27.65,28074
SONATSOFTW,20190313,333.7,335.5,325,328.8,194329
SORILINFRA,20190313,333.9,336,320,320.15,104836
SOTL,20190313,1098.8,1110,1072.1,1074.85,1445
SOUTHBANK,20190313,15.35,15.4,15.05,15.25,24172612
SPAL,20190313,305,319.45,305,307.7,10191
SPARC,20190313,198,203.8,191.2,193.2,1133233
SPCENET,20190313,0.85,0.9,0.8,0.9,15228
SPECIALITY,20190313,99.65,107.9,97.55,104.05,254268
SPENCERS,20190313,157.7,157.7,152.1,154.85,322101
SPENTEX,20190313,1.6,1.6,1.5,1.5,368
SPIC,20190313,27,27.3,25.55,25.7,83233
SPICEMOBI,20190313,8.95,8.95,8.4,8.65,9722
SPLIL,20190313,52.4,53.35,50.3,51.35,20517
SPMLINFRA,20190313,33.25,33.25,30,30.95,18118
SPTL,20190313,21.75,22.8,21.65,22.05,3934954
SPYL,20190313,0.3,0.3,0.25,0.25,65764
SQSBFSI,20190313,513.05,520,501.3,503.4,6480
SREEL,20190313,233.9,233.9,224.35,226.4,3476
SREINFRA,20190313,32.35,33.1,31.7,32,1064092
SRF,20190313,2346,2425,2346,2403.35,183617
SRHHYPOLTD,20190313,170.1,170.5,167.75,168.75,3067
SRIPIPES,20190313,228.8,228.8,220,224.8,86420
SRTRANSFIN,20190313,1280,1297,1266.05,1280.3,981853
SSWL,20190313,914,914,891.2,894.9,3419
STAMPEDE,20190313,1.9,1.9,1.9,1.9,29432
STAR,20190313,448,449.4,436.5,439.5,966230
STARCEMENT,20190313,102,102,100,100.3,24995
STARPAPER,20190313,142.2,142.5,136,137.15,132518
STCINDIA,20190313,129.1,130,126.05,126.45,75923
STEELXIND,20190313,18.25,19.2,18.15,18.55,26772
STEL,20190313,101.2,101.55,98,99.75,4550
STERTOOLS,20190313,284.85,289.4,275.3,280.2,6904
STINDIA,20190313,8.9,8.9,8.5,8.5,1021
STRTECH,20190313,279.1,279.8,266.1,267.7,985440
SUBCAPCITY,20190313,14.5,14.5,14.5,14.5,48
SUBEX,20190313,6.05,6.3,6,6.05,943467
SUBROS,20190313,270.4,275.9,265.4,271.3,39336
SUDARSCHEM,20190313,347.4,349.75,345,345.35,16301
SUJANAUNI,20190313,0.3,0.35,0.3,0.35,46553
SUMEETINDS,20190313,4.95,4.95,4.55,4.6,393917
SUMMITSEC,20190313,530.95,543.05,530.2,530.95,2096
SUNCLAYLTD,20190313,3208.7,3269,3145,3162.05,3502
SUNDARAM,20190313,1.95,1.95,1.85,1.85,89085
SUNDARMFIN,20190313,1573.5,1583.7,1550.2,1575.05,8357
SUNDARMHLD,20190313,99.95,100.5,95.55,96.85,23825
SUNDRMBRAK,20190313,341.95,345,335,337.9,346
SUNDRMFAST,20190313,526,532.7,518,523.6,70919
SUNFLAG,20190313,49.8,49.8,48,48.1,73264
SUNILHITEC,20190313,1.45,1.45,1.35,1.35,578051
SUNPHARMA,20190313,473,475,452.5,456.5,7156428
SUNTECK,20190313,436.35,453,435.25,448.95,327421
SUNTV,20190313,619.45,621.75,609,612.55,1481513
SUPERHOUSE,20190313,127.85,129.4,125.7,125.85,3983
SUPERSPIN,20190313,7.1,7.2,6.8,6.9,19599
SUPPETRO,20190313,224.8,224.95,220,222.5,10378
SUPRAJIT,20190313,224.2,232,222.15,229.85,46456
SUPREMEIND,20190313,1144.9,1147.95,1125.1,1142.6,54079
SUPREMEINF,20190313,24.55,25.35,23.6,25,15534
SURANASOL,20190313,8.1,8.75,7.9,8.55,32222
SURANAT&P,20190313,4.35,4.45,4.25,4.25,2560
SURYALAXMI,20190313,33.55,34,30.8,32,14179
SURYAROSNI,20190313,262.7,269.4,256,262.3,193927
SUTLEJTEX,20190313,43.9,44.25,41.2,41.45,25977
SUVEN,20190313,261.1,262,249,250.05,324939
SUZLON,20190313,7.2,7.25,6.7,6.8,94057245
SWANENERGY,20190313,111,114.95,104,107.95,130921
SWARAJENG,20190313,1524.95,1525,1503.1,1517.25,2502
SWELECTES,20190313,265.5,265.5,256,258.35,1096
SYMPHONY,20190313,1359,1360,1330,1334,19939
SYNCOM,20190313,2.5,2.5,2.3,2.5,36527
SYNDIBANK,20190313,38.35,39.2,37.5,38.95,5166264
SYNGENE,20190313,592.75,593.55,586.1,586.9,86693
TAINWALCHM,20190313,67,70,65.2,67.45,1457
TAJGVK,20190313,200.9,227.6,200.9,220.55,702725
TAKE,20190313,139,139.35,131.55,132.3,277475
TALBROAUTO,20190313,238.05,243.9,231.3,232.35,5838
TALWALKARS,20190313,48.2,48.25,45.9,46.15,82391
TALWGYM,20190313,123.1,123.1,116.05,117,27202
TANLA,20190313,37.25,37.5,37,37.3,82669
TANTIACONS,20190313,3.7,3.75,3.6,3.6,2221
TARAJEWELS,20190313,1.15,1.15,1.15,1.15,66960
TARAPUR,20190313,3.9,3.9,3.9,3.9,3290
TARMAT,20190313,40.5,40.8,37.45,39.35,25241
TASTYBITE,20190313,8418.9,8450,8365,8389.95,666
TATACHEM,20190313,583,589.1,576.35,578.6,772363
TATACOFFEE,20190313,93.25,93.8,91.6,92.15,176107
TATACOMM,20190313,616,616,597.3,599.65,773469
TATAELXSI,20190313,962,983,956,961.35,1034800
TATAGLOBAL,20190313,205.95,208.75,202.25,202.85,2690181
TATAINVEST,20190313,849.9,849.95,843.1,844.65,7254
TATAMETALI,20190313,676,679.8,662.9,665.05,43043
TATAMOTORS,20190313,184.45,184.9,180.4,181.7,9769821
TATAMTRDVR,20190313,92.9,93.3,90.8,91.2,1824355
TATAPOWER,20190313,73,74.45,72.15,73.8,7408808
TATASPONGE,20190313,756.3,774.85,750,765.2,247664
TATASTEEL,20190313,525,525,512.6,513.75,6409153
TATASTLBSL,20190313,30.15,30.25,29.05,29.4,306939
TBZ,20190313,65.1,67.05,63.2,64.5,198803
TCI,20190313,287.05,292.95,287.05,290.55,11408
TCIDEVELOP,20190313,360,360,351,355.05,279
TCIEXP,20190313,741,767.7,720.15,743.6,56541
TCIFINANCE,20190313,15.85,15.9,15.15,15.45,14364
TCNSBRANDS,20190313,820.2,825,792.05,799.8,8676
TCPLPACK,20190313,414.95,414.95,385.2,390.05,1900
TCS,20190313,2013,2015.9,1978.6,2000.5,1833163
TDPOWERSYS,20190313,129.7,131.6,128.1,129.85,35013
TEAMLEASE,20190313,2978.95,3027.25,2950.55,2974.3,15112
TECHM,20190313,808.9,816,788,789.95,4815576
TECHNOE,20190313,236.5,247.9,231.35,243.1,12347
TECHNOFAB,20190313,95.6,97.5,93.2,95.15,1140
TEJASNET,20190313,181.5,183.5,176.1,180.25,42950
TERASOFT,20190313,42.8,42.8,42,42.5,29362
TEXINFRA,20190313,56.15,58.9,56.1,57,80432
TEXMOPIPES,20190313,21.25,21.75,20.75,20.85,98095
TEXRAIL,20190313,68.5,75,68.45,72.35,3561125
TFCILTD,20190313,123.75,126.5,122.3,125.9,494944
TFL,20190313,4.6,4.75,4.25,4.6,11481
TGBHOTELS,20190313,13.8,14.15,13.4,13.6,43872
THANGAMAYL,20190313,345.15,357,345.15,351.7,5015
THEINVEST,20190313,148.05,153.85,148.05,151.55,3651
THEMISMED,20190313,300,305,300,301,7199
THERMAX,20190313,1045.55,1059.9,1025.55,1051.45,36701
THIRUSUGAR,20190313,19.9,19.95,19.5,19.5,2622
THOMASCOOK,20190313,220.5,221.45,217.6,220.85,340149
THOMASCOTT,20190313,7,7,7,7,125
THYROCARE,20190313,535,535,525.35,526.8,7177
TI,20190313,16.05,16.05,15.65,15.75,22674
TIDEWATER,20190313,5562.1,5627,5482,5578.75,811
TIFIN,20190313,497.9,505,486,498,221199
TIIL,20190313,572.4,572.55,558.1,560.45,2288
TIINDIA,20190313,384.6,386,373,383.9,27936
TIJARIA,20190313,17,17,16.15,16.2,11897
TIL,20190313,265,268.75,260,262.35,2386
TIMESGTY,20190313,33,33,30.55,32.6,1348
TIMETECHNO,20190313,105.45,106,102.05,102.8,143223
TIMKEN,20190313,585.9,599,577.05,579.3,38684
TINPLATE,20190313,154.2,154.55,150.1,150.4,304922
TIPSINDLTD,20190313,67,70.9,65.2,68.65,13608
TIRUMALCHM,20190313,98.8,98.8,94.85,95.15,378686
TITAN,20190313,1087.4,1093.9,1065.1,1078.3,2024554
TMRVL,20190313,31.35,32,28.8,29.3,40187
TNPETRO,20190313,36.45,36.45,35.25,35.4,41276
TNPL,20190313,219.5,224.45,213.95,220.7,160096
TNTELE,20190313,1.3,1.3,1.3,1.3,651
TOKYOPLAST,20190313,50.35,51.8,50,50.1,6812
TORNTPHARM,20190313,1850.1,1878.15,1805.25,1815.2,358554
TORNTPOWER,20190313,256.75,259.3,254.55,255.7,541890
TPLPLASTEH,20190313,144.35,145.5,138.25,140.15,9777
TREEHOUSE,20190313,6.45,6.45,6.05,6.45,183787
TREJHARA,20190313,26.95,28.8,26.75,28,2311
TRENT,20190313,359,380.05,351.65,367.9,221559
TRF,20190313,133,133.35,127.5,128.45,31639
TRIDENT,20190313,70.8,71.45,69.05,69.45,711808
TRIGYN,20190313,80.5,80.5,76.85,77.7,35542
TRIL,20190313,14.4,14.5,14,14.15,38627
TRITURBINE,20190313,118,123,113,122.1,135165
TRIVENI,20190313,58,58.15,56.05,56.4,381324
TTKHLTCARE,20190313,698,698,677.45,686.05,818
TTKPRESTIG,20190313,9126.05,9144.15,8980,9086.65,3643
TTL,20190313,65,65,60,61.3,8919
TTML,20190313,3.5,3.55,3.35,3.4,388278
TV18BRDCST,20190313,36.55,37,35.95,36.6,2795850
TVSELECT,20190313,190.75,191,186.3,186.9,41609
TVSMOTOR,20190313,497,503.6,492.65,497.9,1078365
TVSSRICHAK,20190313,2299,2348.9,2247.1,2255.75,16103
TVTODAY,20190313,342.65,342.65,330.55,336.8,22392
TVVISION,20190313,4.85,4.85,4.45,4.45,69707
TWL,20190313,73.75,77.1,73,75.4,966783
UBL,20190313,1395.15,1413,1357.2,1373.25,630853
UCALFUEL,20190313,179.9,179.9,175.35,176.15,7183
UCOBANK,20190313,19.2,19.2,18.8,18.95,409426
UFLEX,20190313,227,227,222.25,223.35,119985
UFO,20190313,254,254.9,248.15,248.9,6798
UGARSUGAR,20190313,16.15,16.15,15.7,15.75,29863
UJAAS,20190313,7.6,7.6,7.25,7.3,133898
UJJIVAN,20190313,337.9,349.4,330.45,343.55,2856887
ULTRACEMCO,20190313,4099,4140,4011.05,4025.65,380923
UMANGDAIRY,20190313,57.4,58.3,56.35,57.7,25301
UNICHEMLAB,20190313,201.5,208,200.75,205.2,227042
UNIENTER,20190313,110.75,112.5,108.9,110.2,5430
UNIONBANK,20190313,82.85,83.15,80.7,82.6,11944420
UNIPLY,20190313,44.95,45.5,41.85,42.3,684219
UNITEDBNK,20190313,11.3,11.3,11,11.1,595390
UNITEDTEA,20190313,328.1,328.1,324,326.35,687
UNIVCABLES,20190313,229.6,232,222.25,224.55,60937
UPL,20190313,900,914.9,892,911.2,1607325
URJA,20190313,2.9,2.9,2.8,2.85,1474880
USHAMART,20190313,35.65,35.9,34.55,34.8,354801
USHERAGRO,20190313,2,2,1.9,1.9,7657
UTINEXT50,20190313,284.3,288,284.3,286.9,4297
UTINIFTETF,20190313,1186,1188.95,1175.1,1175.1,13
UTISENSETF,20190313,391,394.5,390.25,390.63,209
UTISXN50,20190313,334.71,334.71,334.71,334.71,184
UTTAMSTL,20190313,12.2,12.2,11.15,11.7,1337057
UTTAMSUGAR,20190313,138.65,139.6,131.4,132.55,78005
UVSL,20190313,0.15,0.15,0.1,0.1,1583315
V2RETAIL,20190313,307.85,310.5,302,308.15,36225
VADILALIND,20190313,614,619.8,608.55,612.85,62766
VAIBHAVGBL,20190313,650.95,665,645.2,653.8,6462
VAKRANGEE,20190313,50,50.45,48.8,49.7,4554687
VARDHACRLC,20190313,41.3,47.8,39.65,44.9,49948
VARDMNPOLY,20190313,10.2,10.45,9.8,9.95,4094
VARROC,20190313,642.05,647.9,631.1,633.6,7730
VASCONEQ,20190313,16.6,16.95,16.5,16.5,234789
VASWANI,20190313,10.9,10.95,10.2,10.45,10034
VBL,20190313,818.75,818.75,807,811.85,168387
VEDL,20190313,178,178.3,171,171.6,9768953
VENKEYS,20190313,2316.9,2346,2261.05,2278,81546
VENUSREM,20190313,35.85,35.85,34.45,34.6,9771
VESUVIUS,20190313,1219.3,1224.55,1200,1208.15,156
VETO,20190313,76.5,76.5,73,73.15,16780
VGUARD,20190313,221,223.25,218.15,220.1,547229
VHL,20190313,2246,2447.75,2246,2350.65,630
VICEROY,20190313,3.9,3.9,3.9,3.9,26773
VIDHIING,20190313,80.2,84.5,78.5,83.1,135909
VIJIFIN,20190313,1.1,1.1,1,1.1,979749
VIKASECO,20190313,11.25,11.6,11.1,11.4,984779
VIMALOIL,20190313,8.2,8.2,8.2,8.2,211
VIMTALABS,20190313,206.55,207.55,203.2,204.15,34339
VINATIORGA,20190313,1710,1720,1647.05,1653.95,29812
VINDHYATEL,20190313,1595,1595,1540.85,1547.7,8684
VINYLINDIA,20190313,81.6,84.75,81.55,81.7,14036
VIPCLOTHNG,20190313,23.1,23.15,22.5,22.65,79939
VIPIND,20190313,443.9,443.9,433.3,437.85,255420
VIPULLTD,20190313,43,45.75,41.95,44,9721
VISAKAIND,20190313,406,416.55,394.85,399.15,22910
VISASTEEL,20190313,7.4,7.55,7.15,7.2,7594
VISESHINFO,20190313,0.05,0.1,0.05,0.1,2096948
VISHNU,20190313,150.05,153.5,148.3,149.9,16255
VIVIDHA,20190313,0.6,0.6,0.55,0.6,99994
VIVIMEDLAB,20190313,25.8,25.9,25,25.1,151548
VLSFINANCE,20190313,61,61.75,59.55,60.55,20687
VMART,20190313,2827.8,2860,2796.45,2817.45,60596
VOLTAMP,20190313,1100,1109.95,1080.65,1103.65,3503
VOLTAS,20190313,622.6,629.9,615.1,618.8,1225549
VRLLOG,20190313,279,285.55,267.5,282.55,195595
VSSL,20190313,106.55,114,106.5,112.95,22683
VSTIND,20190313,3450,3489.9,3401,3461.4,1076
VSTTILLERS,20190313,1397.8,1399,1325,1343.25,17431
VTL,20190313,1080,1092,1060,1066.15,4973
WABAG,20190313,329.3,333,322.85,326.35,53658
WABCOINDIA,20190313,6370,6565,6370,6500.55,2015
WALCHANNAG,20190313,91.7,92.35,89.7,90.05,157950
WANBURY,20190313,20.25,21.25,19.75,21.25,2379
WEBELSOLAR,20190313,34.8,34.8,32.85,33.5,141598
WEIZFOREX,20190313,544,544,514,519.7,15583
WEIZMANIND,20190313,44.5,45.7,44.1,44.55,10539
WELCORP,20190313,124,124.5,119.1,119.85,530276
WELENT,20190313,117.6,117.8,112.5,113.1,292772
WELINV,20190313,155,164.95,149,152.3,164
WELSPUNIND,20190313,65.5,65.75,63,64.5,817900
WENDT,20190313,3105,3130,3037.1,3068,141
WHEELS,20190313,967.45,994,950.3,985.55,8850
WHIRLPOOL,20190313,1596.5,1610,1580,1594.15,41115
WILLAMAGOR,20190313,54.6,55.6,52.3,52.5,5371
WINDMACHIN,20190313,68,68.5,65.6,66.1,119795
WINSOME,20190313,1,1.1,1,1,5357
WIPL,20190313,95,95,95,95,10627
WIPRO,20190313,262.5,265.6,256.2,257.9,7219723
WOCKPHARMA,20190313,438.7,444,425.55,427,1241150
WONDERLA,20190313,303,309,299.5,306.65,38800
WSI,20190313,1.65,1.65,1.65,1.65,7200
WSTCSTPAPR,20190313,281,281,272.1,274.2,57005
XCHANGING,20190313,44,45.4,43.05,44,4163
XELPMOC,20190313,70.3,71.4,69.2,70.25,7242
XLENERGY,20190313,0.7,0.8,0.7,0.75,10465
XPROINDIA,20190313,38.2,39,37.5,37.55,2581
YESBANK,20190313,236,247.6,232.7,244.3,58883298
ZEEL,20190313,461,462.5,446.5,448.8,4092092
ZEELEARN,20190313,32,32.05,30,30.65,134623
ZEEMEDIA,20190313,20,20.65,19.3,20.05,4627903
ZENITHBIR,20190313,0.65,0.65,0.6,0.6,18173
ZENITHEXPO,20190313,45,47.45,43.15,45.95,1364
ZENSARTECH,20190313,222.85,223.85,214.55,215.8,79654
ZENTEC,20190313,75.4,79.6,75.05,77.25,90348
ZICOM,20190313,6.6,6.6,6.05,6.1,113211
ZODIACLOTH,20190313,194.55,209.6,185.05,197.4,28243
ZODJRDMKJ,20190313,39.2,42,37.1,38,3902
ZUARI,20190313,202.9,205,199.15,201.35,87575
ZUARIGLOB,20190313,114.4,115.45,112.8,114.15,20769
ZYDUSWELL,20190313,1314,1318,1274.15,1296,8243
NSENIFTY,20190313,11326.20,11352.30,11276.60,11341.70,382996187,0
NIFTYJUNIOR,20190313,28269.65,28314.70,28005.35,28047.85,244990707,0
NIFTYMIDCAPLIQ15,20190313,4139.50,4150.90,4104.80,4121.10,80855139,0
NSE100,20190313,11525.35,11540.55,11472.90,11527.20,629811249,0
NIFTY200,20190313,5944.10,5951.60,5915.60,5940.25,974920558,0
NSE500,20190313,9461.25,9471.40,9416.65,9450.25,1443338398,0
NSEMIDCAP150,20190313,6365.20,6369.35,6317.25,6324.30,354244239,0
MIDCAP50,20190313,4921.25,4927.45,4877.65,4884.60,277084426,0
NSEMIDCAP,20190313,17855.95,17873.65,17703.25,17733.45,345109309,0
NIFTYSMALLCAP250,20190313,-,-,-,5390.65,-,0
NIFTYSMALLCAP50,20190313,-,-,-,3197.90,-,0
NSESMLCAP100,20190313,6603.40,6614.00,6539.90,6571.45,-,0
NIFTYLARGEMIDCAP250,20190313,-,-,-,5861.80,984055488,0
NIFTYMIDSMALLCAP400,20190313,-,-,-,5996.30,-,0
NIFTYAUTO,20190313,8819.95,8836.25,8748.30,8767.55,56147219,0
BANKNIFTY,20190313,28480.30,28927.70,28353.65,28884.30,206998023,0
NIFTYFINSERVICE,20190313,11915.55,12054.00,11855.75,12034.15,132477344,0
NIFTYFMGC,20190313,30578.85,30628.95,30391.40,30451.60,24797164,0
NSEIT,20190313,15442.25,15550.85,15300.25,15342.90,49018707,0
NIFTYMEDIA,20190313,2530.45,2535.80,2474.00,2482.65,23454770,0
NIFTYMETAL,20190313,3041.40,3042.45,2977.40,2985.75,109275233,0
NIFTYPHARMA,20190313,9298.70,9318.15,9070.60,9100.25,21196190,0
NIFTYPVTBANK,20190313,16271.90,16506.25,16187.20,16463.25,167573529,0
NIFTYPSUBANK,20190313,3010.45,3059.35,2972.80,3050.60,119493626,0
NIFTYREALTY,20190313,246.90,249.55,245.80,246.35,24571454,0
NIFTYCOMMODITIES,20190313,3529.90,3529.90,3481.20,3499.70,218763178,0
NIFTYCONSUMPTION,20190313,4943.35,4947.35,4899.20,4905.95,118825543,0
NIFTYCPSE,20190313,2151.25,2151.25,2087.10,2126.85,130280841,0
NIFTYENERGY,20190313,16025.25,16091.25,15850.95,16041.80,103955839,0
NIFTY100ESG,20190313,-,-,-,2136.38,518564585,0
NIFTY100ENHESG,20190313,-,-,-,2172.62,484456057,0
NIFTYINFRA,20190313,3177.55,3179.15,3136.50,3142.65,341571656,0
NIFTYMNC,20190313,13542.70,13542.70,13380.00,13407.35,43504112,0
NIFTYPSE,20190313,3474.15,3474.15,3403.45,3443.35,201627804,0
NIFTYSMEEMERGE,20190313,-,-,-,1512.86,1606100,0
NIFTYSERVSECTOR,20190313,15502.50,15612.45,15436.80,15593.00,320100761,0
NIFTYSHARIAH25,20190313,-,-,-,4267.65,70179012,0
NIFTY50SHARIAH,20190313,-,-,-,2455.71,86717867,0
NIFTY500SHARIAH,20190313,-,-,-,2954.30,275953661,0
NIFTYABGROUP,20190313,-,-,-,3399.76,64649326,0
NIFTYMAHINDRA,20190313,-,-,-,11658.66,8305515,0
NIFTYTATA,20190313,-,-,-,6544.05,40526747,0
NIFTYTATA25CAP,20190313,-,-,-,4686.08,37593627,0
NIFTYABGROUP,20190313,-,-,-,3399.76,64649326,0
NIFTYLIQ15,20190313,3892.70,3895.95,3847.35,3869.05,173632976,0
NIFTY500VALUE50,20190313,-,-,-,4363.00,351156809,0
NIFTYALPHALOWVOL30,20190313,-,-,-,11584.78,117137146,0
NIFTYQUALLOWVOL30,20190313,-,-,-,8342.91,98963467,0
NIFTYALPHAQUALLOWVOL30,20190313,-,-,-,9537.17,111234692,0
NIFTYALPHAQUALVALLOWVOL30,20190313,-,-,-,7259.27,129494608,0
NIFTY50EQUALWEIGHT,20190313,12511.15,12511.15,12412.55,12455.65,382996187,0
NIFTY100EQUALWEIGHT,20190313,13376.00,13376.00,13268.55,13292.70,629811249,0
NIFTY100LOWVOL30,20190313,8738.70,8744.50,8690.90,8705.35,132861220,0
NSEDEFTY,20190313,-,-,-,5653.72,-,0
NIFTY50DIVPOINT,20190313,134.39,134.39,134.39,134.39,-,0
NIFTYDIVOPPS50,20190313,2651.45,2651.45,2630.30,2633.50,278238560,0
NIFTYALPHA50,20190313,12060.65,12075.85,11965.40,11975.40,78544911,0
NIFTY50ARBITRAGE,20190313,-,-,-,1785.08,-,0
NIFTY50FUTINDEX,20190313,-,-,-,3988.24,-,0
NIFTY50FUTTRINDEX,20190313,-,-,-,11379.66,-,0
NIFTYHIGHBETA50,20190313,-,-,-,1667.59,403774574,0
NIFTYLOWVOL50,20190313,-,-,-,10049.79,181438690,0
NIFTY200QUALITY30,20190313,-,-,-,9712.35,-,0
NIFTY50VALUE20,20190313,5463.75,5463.75,5417.85,5443.65,214670390,0
NIFTYGROWSECT15,20190313,6357.75,6367.10,6295.70,6306.00,36925269,0
NIFTY50TR2XLEV,20190313,6183.60,6211.65,6129.95,6200.50,-,0
NIFTY50PR2XLEV,20190313,4862.25,4884.30,4820.00,4875.55,-,0
NIFTY50TR1XINV,20190313,356.25,357.80,355.45,355.75,-,0
NIFTY50PR1XINV,20190313,401.65,403.40,400.75,401.10,-,0
NIFTY-GS-COMPSITE,20190313,1877.16,1877.81,1874.71,1874.40,-,0
NIFTY-GS-4-8YR,20190313,1969.58,1969.82,1968.20,1968.26,-,0
NIFTY-GS-8-13YR,20190313,1838.04,1838.04,1835.74,1834.81,-,0
NIFTY-GS-10YR,20190313,1701.64,1701.64,1698.93,1699.28,-,0
NIFTY-GS-10YR-CLN,20190313,906.69,906.69,905.23,905.42,-,0
NIFTY-GS-11-15YR,20190313,1918.52,1918.63,1916.37,1915.27,-,0
NIFTY-GS-15YRPLUS,20190313,2055.33,2055.33,2053.78,2053.14,-,0
VIX,20190313,15.10,15.60,12.30,15.28,0,0