20MICRONS,20190320,39.05,40,38.5,38.55,26351
21STCENMGM,20190320,19.6,19.6,19.2,19.6,2082
3IINFOTECH,20190320,3.85,3.85,3.75,3.75,1749970
3MINDIA,20190320,23400.1,23676.3,23355.2,23440.15,1003
3PLAND,20190320,11.65,11.65,11.65,11.65,505
5PAISA,20190320,242.9,246.8,232,237.85,7208
63MOONS,20190320,85.7,85.9,83.65,84,151820
8KMILES,20190320,103.75,107.9,103.55,105.25,364095
A2ZINFRA,20190320,17.05,17.95,17.05,17.4,423069
AARTIDRUGS,20190320,660.95,675.5,652.55,657.1,87268
AARTIIND,20190320,1475,1478,1451.85,1460.95,84102
AARVEEDEN,20190320,22.15,26.4,22.1,24.4,152386
AAVAS,20190320,1150.2,1158,1136.1,1142.85,6229
ABAN,20190320,56.85,62.7,56.8,62.6,199237
ABB,20190320,1323.8,1344,1319.7,1338.7,110135
ABBOTINDIA,20190320,7355.05,7370,7331.15,7355.9,784
ABCAPITAL,20190320,104.8,107.35,104.25,104.9,4784060
ABFRL,20190320,229,230.45,225.05,225.5,481170
ABSLNN50ET,20190320,290,334.8,271.1,319.29,213
ACC,20190320,1573.9,1577.1,1551.05,1560.2,858280
ACCELYA,20190320,941.95,944.1,924,930.05,2912
ACE,20190320,104.35,104.35,100.3,101,143593
ADANIENT,20190320,142,142.7,138.05,139.45,3242462
ADANIGAS,20190320,117.8,117.9,116,116.65,204846
ADANIGREEN,20190320,37,37.25,36.2,36.45,458645
ADANIPORTS,20190320,367,367.55,359.5,360.6,2925322
ADANIPOWER,20190320,50,50.25,47.85,48.6,13078843
ADANITRANS,20190320,224.8,230.7,219.65,225.15,402293
ADFFOODS,20190320,253.9,261.25,251,252.65,16093
ADHUNIK,20190320,2.4,2.4,2.4,2.4,7347
ADHUNIKIND,20190320,56.85,57.5,54.25,54.95,24037
ADLABS,20190320,10.75,11.2,10.7,10.7,485895
ADORWELD,20190320,343.45,343.45,336.8,337.1,5646
ADROITINFO,20190320,17,17.05,17,17.05,230
ADSL,20190320,14.9,14.9,13.5,14.1,15888
ADVANIHOTR,20190320,69.5,70.5,67.7,67.85,6274
ADVENZYMES,20190320,179.1,180.45,177.35,178.65,102587
AEGISCHEM,20190320,204.95,204.95,198.7,200.05,210671
AGARIND,20190320,164.05,168.7,162.45,166.05,1402
AGCNET,20190320,111,116.7,111,115,3265
AGLSL,20190320,59.75,60.75,59.35,60.65,5263
AGRITECH,20190320,50.65,53.8,50,50.55,6465
AGROPHOS,20190320,74.2,74.9,72.65,74.35,403463
AHLEAST,20190320,240.25,246,240.2,243.8,4170
AHLUCONT,20190320,342.1,347.75,341.1,342.75,8856
AHLWEST,20190320,340.6,354.8,330.25,350,1940
AIAENG,20190320,1681,1726.9,1671.35,1707.3,47840
AIFL,20190320,13.5,13.85,13.3,13.3,50476
AIONJSW,20190320,26.7,26.95,26.25,26.5,76582
AJANTPHARM,20190320,1031,1042,1016.75,1021.05,424849
AJMERA,20190320,186.1,190.7,185.4,186.7,101084
AKSHARCHEM,20190320,331.75,332,323.3,328.6,2176
AKSHOPTFBR,20190320,19,19.45,18.9,18.95,692789
AKZOINDIA,20190320,1788.95,1789,1735.1,1751.15,2684
ALANKIT,20190320,31.2,32.45,30.3,31.95,723565
ALBERTDAVD,20190320,410.3,410.5,405,405.85,3846
ALBK,20190320,55.95,56.25,54.45,55.45,8457402
ALCHEM,20190320,2,2,1.95,2,5204
ALEMBICLTD,20190320,43.5,43.85,42.9,43.05,113870
ALICON,20190320,581.05,584.8,573.95,577.6,784
ALKALI,20190320,45.9,45.9,42.2,42.8,45983
ALKEM,20190320,1780,1794,1745,1754.35,36040
ALKYLAMINE,20190320,846,857,823.6,828.35,4393
ALLCARGO,20190320,116.8,117.75,115.3,116.7,206126
ALLSEC,20190320,244.8,254.3,231.65,250.7,78973
ALMONDZ,20190320,23.65,25.3,22.8,23.85,3087
ALOKTEXT,20190320,6.35,6.35,6.35,6.35,4254337
ALPA,20190320,26.45,28.3,26.3,27,49529
ALPHAGEO,20190320,520.5,529,498,501.8,17596
AMARAJABAT,20190320,742.8,746.35,719.25,727.05,302054
AMBER,20190320,795.2,803.95,790.25,792.05,140454
AMBIKCO,20190320,1139.95,1140,1126,1129.4,2437
AMBUJACEM,20190320,230.9,230.95,226.8,227.45,1640049
AMDIND,20190320,21.8,22.75,21.4,22,8829
AMJLAND,20190320,20.2,20.5,20,20,3196
AMRUTANJAN,20190320,325,334.95,318.6,320.3,27441
ANANTRAJ,20190320,34.75,35.5,34.4,34.6,362031
ANDHRABANK,20190320,26.5,26.55,26.05,26.2,598767
ANDHRACEMT,20190320,5.4,5.4,5.1,5.1,68391
ANDHRSUGAR,20190320,355.05,358.4,350.5,351.5,9254
ANGIND,20190320,1.1,1.1,1.1,1.1,2110
ANIKINDS,20190320,17,17,16.4,16.4,4707
ANKITMETAL,20190320,0.5,0.5,0.45,0.5,16730
ANSALAPI,20190320,11.55,11.65,11.25,11.3,95111
ANSALHSG,20190320,13,13.25,12.65,12.75,38730
ANTGRAPHIC,20190320,0.5,0.5,0.45,0.5,16276
ANUP,20190320,579,589.75,555.15,575.4,130310
APARINDS,20190320,639.7,652.65,636.65,650.9,10191
APCL,20190320,125.2,128.95,125.1,126.6,1805
APCOTEXIND,20190320,520,523,511,515.75,8539
APEX,20190320,330.95,332.55,325,326.95,51394
APLAPOLLO,20190320,1385,1440.55,1385,1405.9,145678
APLLTD,20190320,544.75,545,536.95,541.1,9573
APOLLO,20190320,111.95,111.95,107.1,109.45,9981
APOLLOHOSP,20190320,1147.7,1180.1,1135,1166,1269611
APOLLOTYRE,20190320,221.15,223.75,219.6,220.55,1930121
APOLSINHOT,20190320,948,948,901,906.6,776
APTECHT,20190320,178.75,190.7,177.1,182.9,985519
ARCHIDPLY,20190320,41,41.4,40.6,40.95,8581
ARCHIES,20190320,23.75,24.3,23.4,23.55,39688
ARCOTECH,20190320,6.35,6.35,6.05,6.1,57085
ARENTERP,20190320,11.05,12.1,11.05,12.1,1000
ARIES,20190320,87.45,88.45,85.5,86.3,27290
ARIHANT,20190320,29.7,30,28.75,29.1,5335
ARIHANTSUP,20190320,55.8,57.95,53.75,55.6,7565
ARMANFIN,20190320,386.95,386.95,370,370.35,1153
AROGRANITE,20190320,51.3,51.35,50.3,50.45,1015
ARROWGREEN,20190320,77.8,79.55,74.05,76.1,13548
ARROWTEX,20190320,18.8,19.4,18.25,18.4,5713
ARSHIYA,20190320,29.1,30.05,28.95,29.15,34950
ARSSINFRA,20190320,46,46,43.1,43.65,22800
ARVIND,20190320,92.15,92.8,89.25,89.9,2540464
ARVINDFASN,20190320,916.5,916.5,916.5,916.5,38502
ARVSMART,20190320,132,132.5,129.2,131.7,16672
ASAHIINDIA,20190320,273,277.4,270.6,271.3,4559
ASAHISONG,20190320,165,169,164,167.2,9589
ASAL,20190320,52.95,53.5,52.95,53,2167
ASHAPURMIN,20190320,33,34.7,31.8,32.25,239206
ASHIANA,20190320,115.05,115.45,113.8,114.7,12801
ASHIMASYN,20190320,13,13.25,12.6,13,110370
ASHOKA,20190320,134.3,135.45,128,128.85,505253
ASHOKLEY,20190320,91.5,91.8,90.05,90.85,11856254
ASIANHOTNR,20190320,143.95,144.5,140.15,141.65,3057
ASIANPAINT,20190320,1462,1466,1448.5,1456.15,764625
ASIANTILES,20190320,237.5,238.9,231.05,232.7,36959
ASPINWALL,20190320,180,183.75,172.1,176.75,660
ASSAMCO,20190320,2.25,2.3,2.2,2.3,44590
ASTEC,20190320,507,523.3,504.75,519.95,22484
ASTERDM,20190320,154.6,156.15,154.6,155,21942
ASTRAL,20190320,1128,1135.55,1107.05,1111.65,34065
ASTRAMICRO,20190320,98.15,101.95,96.3,100.15,652318
ASTRAZEN,20190320,1935,1980,1935,1970.8,14574
ASTRON,20190320,109.1,114.5,109.1,111.8,351935
ATFL,20190320,575,587.25,575,586.3,2379
ATLANTA,20190320,19.2,19.6,18.9,19.1,23168
ATLASCYCLE,20190320,90.3,90.3,84.55,85.05,12712
ATUL,20190320,3339.9,3339.9,3320,3325,1981
ATULAUTO,20190320,336.2,340.6,335.3,337.5,9250
AUBANK,20190320,584.45,584.45,559.3,569.95,1192476
AURIONPRO,20190320,140.1,145,140,141.7,34540
AUROPHARMA,20190320,779.9,786.5,775,776.6,1306974
AUSOMENT,20190320,37.4,38.5,36.95,37.85,464
AUTOAXLES,20190320,1228,1250,1210.05,1222.4,13847
AUTOIND,20190320,54.45,54.9,54.1,54.1,7420
AUTOLITIND,20190320,39,39,37.45,37.5,2089
AVADHSUGAR,20190320,477,479,465.05,470,42199
AVANTIFEED,20190320,414.8,419.75,406.5,408.45,462080
AVTNPL,20190320,27.6,29.3,27.05,28.35,164041
AXISBANK,20190320,760.75,767,754.35,755.75,9758274
AXISCADES,20190320,66.4,66.85,58,61.7,116140
AXISGOLD,20190320,2829,2833,2775,2789.95,82
AXISNIFTY,20190320,1169.99,1181.91,1169.99,1179.93,54
AYMSYNTEX,20190320,38.05,38.1,36.6,37.05,2548
BAFNAPHARM,20190320,11.15,11.65,10.75,10.8,23990
BAGFILMS,20190320,4.95,5,4.85,4.9,46737
BAJAJ-AUTO,20190320,2969.8,2969.8,2920.05,2949.65,834351
BAJAJCON,20190320,314.95,318.6,311.5,316.45,149764
BAJAJELEC,20190320,523.5,529.45,522.1,526.5,214204
BAJAJFINSV,20190320,6990,6998.7,6907.2,6953.5,119525
BAJAJHIND,20190320,8.35,8.35,7.25,8.05,2020630
BAJAJHLDNG,20190320,3325.35,3370,3325.35,3364,22184
BAJFINANCE,20190320,2924.8,2934.55,2857.8,2868.6,1406862
BALAJITELE,20190320,84.2,84.2,82.55,83.4,35694
BALAMINES,20190320,482.95,482.95,463.25,465.95,26541
BALAXI,20190320,31.35,31.35,31.35,31.35,75
BALKRISHNA,20190320,42.55,43.35,41.4,41.95,4503
BALKRISIND,20190320,922,929.4,905.8,914.85,440686
BALLARPUR,20190320,3.1,3.2,2.9,3,2786772
BALMLAWRIE,20190320,191.55,193.05,188.55,190.65,25630
BALPHARMA,20190320,71.35,72,70.45,71.2,6511
BALRAMCHIN,20190320,128.6,130,126.65,127.8,1576789
BANARBEADS,20190320,42.05,44.6,40.25,43.1,791
BANARISUG,20190320,1569.95,1588.9,1536.1,1555.45,1825
BANCOINDIA,20190320,160.8,161,159,159.85,17680
BANDHANBNK,20190320,502,505,495.8,497.7,269229
BANG,20190320,33.85,34.7,32.2,33.4,17186
BANKBARODA,20190320,125.15,127.15,123.1,125.2,23781774
BANKBEES,20190320,3023.89,3035.08,3011,3029.47,120667
BANKINDIA,20190320,100.85,101.75,98.55,100.55,15540939
BANSWRAS,20190320,69.85,70.55,67.15,67.45,55515
BARTRONICS,20190320,6.75,6.8,6.65,6.65,29350
BASF,20190320,1373.6,1375,1344.95,1350.65,6506
BASML,20190320,189.45,192.95,189.45,190,207
BATAINDIA,20190320,1343.3,1357.35,1332.95,1351.75,758746
BAYERCROP,20190320,4265.05,4349,4265.05,4312.4,5966
BBL,20190320,1115,1128.55,1105.2,1111.5,4171
BBTC,20190320,1313.95,1314.2,1289.05,1294.45,31858
BCG,20190320,2.95,3.05,2.85,2.9,975040
BDL,20190320,287,290,285.4,286.45,32554
BEARDSELL,20190320,15.75,15.95,15.5,15.55,1397
BEDMUTHA,20190320,17.5,18.35,17.5,18.35,12149
BEL,20190320,96.65,97.65,93.05,93.5,18217282
BEML,20190320,999.1,1005,973.5,989.2,1941034
BEPL,20190320,73.9,75.25,73.4,73.75,451062
BERGEPAINT,20190320,312,314.4,309,312.05,573482
BFINVEST,20190320,269.85,270.5,264.05,265.8,34377
BFUTILITIE,20190320,196.9,199.5,193.45,195.15,279980
BGLOBAL,20190320,2.4,2.5,2.4,2.5,10466
BGRENERGY,20190320,63.7,63.85,61.9,62.2,77281
BHAGERIA,20190320,273,279.85,273,275.15,5797
BHAGYANGR,20190320,32.4,32.4,31,31.25,3859
BHAGYAPROP,20190320,30.5,30.5,28.6,28.6,3033
BHANDARI,20190320,2.05,2.05,1.95,1.95,106339
BHARATFIN,20190320,1089,1089,1073.3,1078.95,200566
BHARATFORG,20190320,515.65,516.95,502.5,503.65,1445005
BHARATGEAR,20190320,165.05,167.85,164.25,166.75,12512
BHARATRAS,20190320,4245,4247.9,4070,4086.6,1987
BHARATWIRE,20190320,59.15,59.5,57.25,59,24884
BHARTIARTL,20190320,337.15,339.9,332.35,334,2982715
BHEL,20190320,68.1,72.4,68.1,68.55,34728590
BIGBLOC,20190320,35.6,37.4,35.15,36.45,6724
BIL,20190320,237.65,254.4,233.5,245.2,3230
BILENERGY,20190320,2.6,2.6,2.6,2.6,101018
BINANIIND,20190320,38,40.95,37.7,38,32518
BINDALAGRO,20190320,16.4,16.45,16.1,16.2,23735
BIOCON,20190320,630.9,637.2,626.35,628.15,1469705
BIOFILCHEM,20190320,6.95,7.4,6.7,7.2,4521
BIRLACABLE,20190320,157.5,158,154.35,156.05,46366
BIRLACORPN,20190320,532.55,539,524,525.9,49016
BIRLAMONEY,20190320,47.25,47.45,46.35,47.15,19177
BKMINDST,20190320,5.8,5.8,5.8,5.8,8594
BLBLIMITED,20190320,4.9,5,4.8,5,1233
BLISSGVS,20190320,168.9,169.9,166.05,166.95,617683
BLKASHYAP,20190320,20.2,20.4,19.7,19.85,77384
BLS,20190320,114,114.7,113.45,114.1,37507
BLUEBLENDS,20190320,3.7,3.7,3.6,3.65,6994
BLUECOAST,20190320,40.85,44.95,40.85,41.15,823
BLUEDART,20190320,3521,3521,3384.4,3415.65,3711
BLUESTARCO,20190320,684.75,684.75,672.05,678.15,19557
BODALCHEM,20190320,119.4,120.8,115.9,116.25,234945
BOMDYEING,20190320,145.8,146.4,140.05,142.6,1548050
BOROSIL,20190320,222.7,222.9,215,215.6,40374
BOSCHLTD,20190320,18441.25,18500,18354.5,18392.8,10493
BPCL,20190320,407.2,407.5,386.5,389.15,5286335
BPL,20190320,28.5,28.75,28,28.25,42641
BRFL,20190320,8.7,8.9,8.65,8.65,13897
BRIGADE,20190320,242.4,254.8,240,245.85,341182
BRITANNIA,20190320,3126.8,3135,3079.4,3088.1,257001
BRNL,20190320,103.4,103.45,97.85,98.2,14643
BROOKS,20190320,54.05,54.2,53,53.7,17062
BSE,20190320,609,613.5,607.15,610.1,295715
BSELINFRA,20190320,1.9,1.95,1.85,1.85,68714
BSL,20190320,45.75,46.35,45.05,45.85,6282
BSLGOLDETF,20190320,2964,2964,2891,2891,7
BSLNIFTY,20190320,120,122.22,116.6,117.65,185
BSOFT,20190320,100.25,101.5,96.3,98.4,2213323
BURNPUR,20190320,3.15,3.3,3,3.3,75164
BUTTERFLY,20190320,201.4,205,195.25,197.2,46624
BVCL,20190320,17.2,17.2,16,16,1118
BYKE,20190320,31.3,31.3,31.3,31.3,41303
CADILAHC,20190320,337.5,341.9,336.25,337.9,498505
CALSOFT,20190320,22.65,22.65,22.65,22.65,1134
CAMLINFINE,20190320,51.65,54.35,51.65,52.15,286396
CANBK,20190320,276,278.25,272.85,276.2,5245810
CANFINHOME,20190320,320.85,328,320.35,326.35,1986364
CANTABIL,20190320,334,339.9,296.1,306.65,155370
CAPACITE,20190320,239.2,244,234.95,237.1,30741
CAPLIPOINT,20190320,413,413,400.25,402.8,18217
CAPTRUST,20190320,214.5,215,201.25,213.2,9334
CARBORUNIV,20190320,360,369.3,356.9,358.75,2092306
CAREERP,20190320,74.55,74.55,73,73.2,5501
CARERATING,20190320,1005,1005,994,997.2,16330
CASTEXTECH,20190320,0.95,0.95,0.9,0.95,357946
CASTROLIND,20190320,157.6,158,155.25,156.4,3251858
CCHHL,20190320,6.8,7.2,6.7,6.75,27198
CCL,20190320,287.15,287.95,283.9,284.9,15344
CDSL,20190320,228.9,229.05,226.25,226.6,113490
CEATLTD,20190320,1154.75,1154.75,1122.7,1133.1,414699
CEBBCO,20190320,22.9,22.9,21.75,22.15,16603
CELEBRITY,20190320,9.2,9.4,9.1,9.4,1806
CELESTIAL,20190320,6.1,6.4,6.1,6.25,31094
CENTENKA,20190320,264.75,264.75,258,259.2,10329
CENTEXT,20190320,6.15,6.45,6.05,6.25,200066
CENTRALBK,20190320,35.2,35.2,34.3,34.45,616072
CENTRUM,20190320,34.6,34.9,33.15,34.25,139959
CENTUM,20190320,451.15,451.15,437.8,445.1,2490
CENTURYPLY,20190320,204.1,204.1,198.7,200.65,132784
CENTURYTEX,20190320,912.35,914.9,896.1,900.2,441100
CERA,20190320,2719.95,2727,2652.35,2698.05,48945
CEREBRAINT,20190320,26,26.5,25.8,26.2,817343
CESC,20190320,739.8,744,720.1,722.55,200500
CESCVENT,20190320,603.05,618,595,598.65,208075
CGCL,20190320,151,151.5,148.25,150.5,636974
CGPOWER,20190320,46.9,47.35,45.1,45.45,19398656
CHALET,20190320,318,327.8,318,323,15690
CHAMBLFERT,20190320,162,163.3,160,160.65,98045
CHEMFAB,20190320,140.6,140.6,138,139.35,1577
CHENNPETRO,20190320,270,271.6,264.5,266.1,308756
CHOLAFIN,20190320,1384.6,1384.6,1359.55,1372.8,182095
CHROMATIC,20190320,1,1,0.95,0.95,32905
CIGNITITEC,20190320,324.45,328.1,316,322.05,51742
CIMMCO,20190320,33.65,35,33.65,33.9,25802
CINELINE,20190320,45.7,46.6,44.1,44.85,30542
CINEVISTA,20190320,6.55,6.8,6.45,6.55,1840
CIPLA,20190320,532,534.8,531.1,533.25,1255306
CLEDUCATE,20190320,121.2,132.95,119.75,125.4,13716
CLNINDIA,20190320,366.95,368.35,361,363.25,11838
CMICABLES,20190320,149.25,152.4,146.75,147.6,29975
CNOVAPETRO,20190320,16.55,17.85,16.55,17.6,954
COALINDIA,20190320,244.6,244.6,236,237,20268896
COCHINSHIP,20190320,390.1,393.9,384,387.4,41133
COFFEEDAY,20190320,300.8,301.6,290,292.15,346315
COLPAL,20190320,1290,1308.5,1281.25,1289.8,582461
COMPINFO,20190320,18.2,18.4,17.3,17.9,9657
COMPUSOFT,20190320,10.1,10.45,9.7,9.85,42608
CONCOR,20190320,511.2,517.45,510.15,514.25,666586
CONSOFINVT,20190320,44.5,47.75,41.95,45,535
CONTROLPR,20190320,274.8,274.8,266.45,268.05,2732
CORALFINAC,20190320,19.9,19.9,18.35,19,21935
CORDSCABLE,20190320,65.55,66.4,64.25,64.8,15378
COROMANDEL,20190320,472,474.95,465.55,470.05,45547
CORPBANK,20190320,29.05,29.6,28.6,28.65,418807
COSMOFILMS,20190320,190,199,187.45,195.6,35985
COUNCODOS,20190320,2.5,2.6,2.45,2.45,129027
COX&KINGS,20190320,149.95,152.5,147.1,148.8,76005
CPSEETF,20190320,27.05,27.28,26.16,26.29,3295577
CREATIVEYE,20190320,2.7,2.7,2.7,2.7,1
CREDITACC,20190320,474,476.5,465.2,469.95,40423
CREST,20190320,143.9,145,139.9,141.15,2518
CRISIL,20190320,1495,1501.4,1471.05,1480.95,17751
CRMFGETF,20190320,2970,2975,2970,2970,10
CROMPTON,20190320,222.2,225.6,222.2,223.7,190564
CTE,20190320,43.7,44.95,43.7,44.95,1869
CUB,20190320,193,193,189.6,192.55,327607
CUBEXTUB,20190320,13.55,14.15,13.55,13.7,2814
CUMMINSIND,20190320,751,757.3,742.5,745.7,341162
CUPID,20190320,147,147.7,140.55,141.5,26935
CURATECH,20190320,1.3,1.3,1.3,1.3,1
CYBERMEDIA,20190320,5,5,5,5,500
CYBERTECH,20190320,42.05,43.45,41.75,42.2,5784
CYIENT,20190320,652,666.9,652,661,434335
DAAWAT,20190320,39.8,39.8,38.6,38.75,504707
DABUR,20190320,427.2,427.95,423.55,426.05,2261001
DALBHARAT,20190320,1009.9,1030.85,989.7,1021.8,223764
DALMIASUG,20190320,114.1,114.85,109.45,112.05,236486
DAMODARIND,20190320,43.5,44.75,42.6,42.65,10925
DATAMATICS,20190320,104,107.85,104,105.2,55354
DBCORP,20190320,196,196,191.95,192.7,242452
DBL,20190320,703.7,707.7,665.55,672.2,914044
DBREALTY,20190320,20.8,21,20.1,20.35,81585
DCAL,20190320,207.95,209.7,204.1,208.1,87972
DCBBANK,20190320,201.85,201.9,197.7,199.2,854858
DCM,20190320,63.4,63.5,61.4,62.65,15693
DCMFINSERV,20190320,1.2,1.2,1.15,1.15,10
DCMSHRIRAM,20190320,428,428,414.2,417.85,62031
DCW,20190320,21.5,21.75,20.45,20.65,408800
DECCANCE,20190320,429,429,415.4,416.6,5278
DEEPAKFERT,20190320,138,138,135.6,136.3,88517
DEEPAKNTR,20190320,271.85,274.5,265.5,266.5,121471
DEEPIND,20190320,143,144.55,140.05,143.25,36694
DELTACORP,20190320,242,248.3,241,243.7,1560563
DELTAMAGNT,20190320,73.75,79.9,73.55,73.9,395
DEN,20190320,74.75,75.9,73.1,74,11882
DENORA,20190320,296.95,301.35,279.3,282.65,25093
DFMFOODS,20190320,234.15,235.45,228.05,230.1,20367
DHAMPURSUG,20190320,215.2,216.05,205.6,210.9,594220
DHANBANK,20190320,18,18.2,17.4,17.9,1007068
DHANUKA,20190320,425.35,427.95,419,420.55,7789
DHARSUGAR,20190320,11.45,11.45,10.9,11.05,8295
DHFL,20190320,138.8,140,136.4,137.6,13340293
DHUNINV,20190320,260.05,262.05,247.05,255.3,1041
DIAMONDYD,20190320,920,926.65,900.25,901.4,895
DICIND,20190320,354.95,360,347.7,349.3,926
DIGJAMLTD,20190320,4.15,4.3,4,4.1,74545
DISHTV,20190320,38.45,38.45,37.05,37.25,8928363
DIVISLAB,20190320,1694,1711,1671.25,1675.35,426057
DIXON,20190320,2538,2538,2500,2506.45,11767
DLF,20190320,196,200.75,195.5,199.35,9822900
DLINKINDIA,20190320,85.1,88.2,84.1,84.6,45531
DMART,20190320,1479,1500,1472.1,1482.15,342846
DNAMEDIA,20190320,1.55,1.55,1.55,1.55,24243
DOLLAR,20190320,294.95,294.95,288.65,290.35,6934
DOLPHINOFF,20190320,49.5,52,49.5,49.8,84020
DONEAR,20190320,45.95,46.7,44.7,44.95,77726
DPSCLTD,20190320,12.75,12.95,12.7,12.8,4744
DQE,20190320,6.8,7.5,6.7,6.8,5577
DREDGECORP,20190320,423.5,425,412.3,414.85,240327
DRREDDY,20190320,2709,2760,2709,2751.65,1151949
DSSL,20190320,27.35,29.15,27.1,27.25,6402
DTIL,20190320,223.25,232.35,222,224.2,909
DUCON,20190320,10,10.2,9.5,9.8,84682
DVL,20190320,91.95,93.5,90.55,90.9,5735
DWARKESH,20190320,28,28.95,27.4,28.6,731325
DYNAMATECH,20190320,1582.7,1585,1560,1578.5,546
DYNPRO,20190320,119,119.9,116.35,117.4,12658
EASTSILK,20190320,2.1,2.2,2.1,2.15,5773
EASUNREYRL,20190320,6.95,7.1,6.8,7,40482
EBANK,20190320,2913,2913,2913,2913,1
ECEIND,20190320,215,215,215,215,5
ECLERX,20190320,1141,1142,1130.3,1133.95,27433
EDELWEISS,20190320,198.4,198.8,193.85,197.5,2515328
EDL,20190320,8,8.45,7.85,7.85,8522
EICHERMOT,20190320,21660,21850,21190,21338,137103
EIDPARRY,20190320,209,210.9,204.65,207.35,135702
EIHAHOTELS,20190320,387.45,394,380.1,386.95,3268
EIHOTEL,20190320,194.05,196.95,188.25,189.45,229190
EIMCOELECO,20190320,385,394,385,394,80
EKC,20190320,29.2,29.45,28.35,28.5,190107
ELAND,20190320,5.4,5.4,5.1,5.1,5195
ELECON,20190320,63.3,68,61.35,66.25,254174
ELECTCAST,20190320,20.45,20.55,19.9,20.05,78303
ELECTHERM,20190320,199.2,200.05,190,190.85,19829
ELGIEQUIP,20190320,244.9,246,240.85,241.3,5215
ELGIRUBCO,20190320,24.4,24.4,23.05,23.7,13210
EMAMILTD,20190320,397.75,401.75,396,397.7,427779
EMAMIREAL,20190320,128,129,124.1,126.85,22924
EMCO,20190320,3.85,3.9,3.65,3.85,38638
EMKAY,20190320,109.8,109.85,105.15,105.45,32545
EMMBI,20190320,121.55,122.25,118.25,119.75,8835
ENDURANCE,20190320,1154.95,1154.95,1140.65,1150.05,208831
ENERGYDEV,20190320,8.65,8.7,8.05,8.35,44119
ENGINERSIN,20190320,118.9,118.9,113.7,115.55,4874338
ENIL,20190320,538.2,541.95,532.7,535.15,1519
EON,20190320,38.75,41.8,38.2,40.4,28886
EQ30,20190320,289.9,289.9,277.2,282.9,337
EQUITAS,20190320,137.2,138.4,133.15,133.8,1451409
ERIS,20190320,640,649.45,633.05,641.9,16102
EROSMEDIA,20190320,78.85,79.2,77.3,77.65,351579
ESABINDIA,20190320,878.1,892,875.2,879.05,803
ESCORTS,20190320,814.4,825,811.1,821.55,3530000
ESSARSHPNG,20190320,10.9,11.4,10.65,10.85,15396
ESSDEE,20190320,16.75,16.75,16.1,16.25,30199
ESSELPACK,20190320,118.7,118.7,115.05,117.2,84765
ESTER,20190320,34.3,35.7,34.05,35.45,81843
EUROCERA,20190320,1.6,1.6,1.5,1.55,3292
EUROMULTI,20190320,0.6,0.6,0.6,0.6,1433
EUROTEXIND,20190320,17.65,18.5,17.65,18.25,394
EVEREADY,20190320,205.45,206.3,201,202.3,367646
EVERESTIND,20190320,455.8,463.75,455.6,458.15,20866
EXCEL,20190320,1.6,1.6,1.55,1.55,156039
EXCELCROP,20190320,3684.65,3725,3600.1,3622,3590
EXCELINDUS,20190320,1215,1222.6,1175,1183.6,6452
EXIDEIND,20190320,228.5,234.55,227.65,229.45,1624711
FACT,20190320,36.35,36.35,35.4,35.55,25625
FAIRCHEM,20190320,435.95,444,432,437.5,1682
FCL,20190320,40.15,40.55,39.3,39.45,141852
FCONSUMER,20190320,46.35,46.4,45.05,45.25,1493212
FCSSOFT,20190320,0.2,0.25,0.2,0.2,666987
FDC,20190320,178.6,179.75,177.35,178.2,13236
FEDERALBNK,20190320,93.75,94.4,92.1,92.35,12241564
FEL,20190320,41.7,43,41.05,41.5,863950
FELDVR,20190320,39.4,40.1,38.2,38.9,36818
FIEMIND,20190320,494.9,506.9,482,487.2,18796
FILATEX,20190320,49.55,50.45,47.4,47.85,245335
FINCABLES,20190320,497.8,507.85,492.2,497.3,46610
FINEORG,20190320,1319,1319,1271,1276.4,15265
FINPIPE,20190320,517.95,523,510.35,513.05,14341
FLEXITUFF,20190320,47.3,49.55,46.65,47.35,4440
FLFL,20190320,469,471.95,462,465.2,23018
FMGOETZE,20190320,554.9,589,550,575,42521
FMNL,20190320,49,50,47.4,48,9121
FORTIS,20190320,137.95,137.95,135.5,136.3,4510974
FOSECOIND,20190320,1373.95,1387,1371,1381.4,251
FRETAIL,20190320,438.75,438.75,429.15,432.8,217008
FSC,20190320,591,600,585.5,587.7,2191
FSL,20190320,47.8,49.3,47.35,48.7,5416426
GABRIEL,20190320,145.15,147,143.5,144.2,55039
GAEL,20190320,224.5,224.5,219.55,220.15,77147
GAIL,20190320,362,362.7,353.35,354.7,2853402
GAL,20190320,5.1,5.35,4.9,4.95,263169
GALAXYSURF,20190320,1133.2,1133.2,1106.4,1117.9,36164
GALLANTT,20190320,49.1,50.4,49,49.3,3509
GALLISPAT,20190320,29.3,30.25,27.95,28.7,29115
GAMMNINFRA,20190320,0.7,0.7,0.6,0.65,680748
GANDHITUBE,20190320,354.05,358.8,351.5,353,5854
GANECOS,20190320,263.9,265.6,260.45,261.7,91509
GANESHHOUC,20190320,64.45,65.15,63.3,63.55,17267
GANGESSECU,20190320,45.15,48.4,45.15,46.4,2084
GARDENSILK,20190320,21,22.9,21,21.4,77450
GARFIBRES,20190320,1130.05,1150,1099.95,1126.85,3782
GATI,20190320,90.5,93.85,88.3,93.15,2331291
GAYAHWS,20190320,0.95,1,0.9,0.95,80420
GAYAPROJ,20190320,152,153.55,150.5,150.95,23309
GDL,20190320,128.8,129.45,127.25,128.25,34788
GEECEE,20190320,122.05,124,120.05,121.1,2742
GENESYS,20190320,116.5,117.5,112,112.5,28399
GENUSPAPER,20190320,7.75,7.9,7.1,7.6,274146
GENUSPOWER,20190320,33.25,33.9,32.25,32.35,115110
GEOJITFSL,20190320,43.8,43.85,42.55,43,120031
GEPIL,20190320,821.65,825,812,814.5,1993
GESHIP,20190320,291.45,291.45,285.5,286.4,220783
GET&D,20190320,280,282,273.3,275.65,32136
GHCL,20190320,238,239.35,235.05,237.9,60417
GICHSGFIN,20190320,256.5,257.35,250.7,251.65,70012
GICRE,20190320,252,255,250.6,254.3,57287
GILLANDERS,20190320,48.1,49,48.05,48.1,1240
GILLETTE,20190320,6487.95,6487.95,6353.6,6382.85,5606
GINNIFILA,20190320,14.25,14.25,13.65,13.9,32717
GIPCL,20190320,74.95,75,74,74.1,48179
GKWLIMITED,20190320,880.05,880.05,861.25,861.25,22
GLAXO,20190320,1312.85,1327,1296.05,1319.1,17959
GLENMARK,20190320,646,658,640.9,649.3,624294
GLOBALVECT,20190320,74.2,75.85,72,72.75,7774
GLOBOFFS,20190320,12.6,12.6,12.1,12.45,20969
GLOBUSSPR,20190320,145.15,151.5,142.75,144.15,269867
GMBREW,20190320,625.6,636,622,628.4,25261
GMDCLTD,20190320,84.1,84.25,82.65,83.65,101095
GMMPFAUDLR,20190320,1238.05,1262.2,1227.15,1231.4,3775
GMRINFRA,20190320,17.45,17.55,16.9,17,28606799
GNA,20190320,338.05,341,332,335.5,34883
GNFC,20190320,308.4,309.75,303.4,305.1,269766
GOACARBON,20190320,477.8,477.8,460,462.65,98005
GOCLCORP,20190320,341.1,341.25,320.8,322.4,4903
GODFRYPHLP,20190320,1131,1147.95,1117.9,1141.95,394002
GODREJAGRO,20190320,502.8,502.8,489.1,492.8,200035
GODREJCP,20190320,711.4,712.4,700.4,703.55,460701
GODREJIND,20190320,530,548,529.15,534.8,675213
GODREJPROP,20190320,761,824.75,758,811.65,1314618
GOKEX,20190320,94.45,95.9,92.9,94.25,65034
GOKUL,20190320,9.5,9.8,9.05,9.05,32280
GOKULAGRO,20190320,12.2,12.3,11.2,11.2,42809
GOLDBEES,20190320,2835.15,2842,2810.25,2813.3,12253
GOLDENTOBC,20190320,42.4,42.4,40.3,40.3,472
GOLDIAM,20190320,83.95,84.85,80.5,81,18925
GOLDSHARE,20190320,2850,2855,2820.55,2832.5,738
GOLDTECH,20190320,13.45,13.7,12.7,12.9,32664
GOODLUCK,20190320,67,67.65,66.2,66.3,13144
GPIL,20190320,259.5,259.5,247.2,249.3,73485
GPPL,20190320,101.8,101.9,96.75,97.35,221120
GPTINFRA,20190320,52.85,52.85,50.05,50.3,612
GRANULES,20190320,118,118.35,115.15,115.8,775541
GRAPHITE,20190320,460,461,448,450.15,671204
GRASIM,20190320,827,829.1,811.65,817.65,1412859
GRAVITA,20190320,82.9,86.2,81,85.6,148792
GREAVESCOT,20190320,139,139.3,135.5,137.5,189452
GREENLAM,20190320,896.6,915,879.6,897.4,4298
GREENPLY,20190320,153,153,149.5,151.45,32830
GREENPOWER,20190320,4,4.1,3.8,4.1,125336
GRINDWELL,20190320,576,580.5,560.35,574.7,20465
GROBTEA,20190320,464.35,467.25,448.05,459,82
GRPLTD,20190320,1075,1114.1,1061.05,1114,99
GRSE,20190320,99.35,100.05,97.65,98.1,42134
GRUH,20190320,268.1,269.7,261.9,263.1,1247694
GSCLCEMENT,20190320,23.35,23.35,21.8,22,31386
GSFC,20190320,107.05,107.05,104.15,105.35,2475525
GSKCONS,20190320,7100,7103,6980.1,6993.5,19482
GSPL,20190320,182,182,176.7,179.2,178246
GSS,20190320,119.4,121.8,117.6,119.05,139186
GTL,20190320,5.05,5.35,5.05,5.15,24752
GTLINFRA,20190320,0.9,0.95,0.9,0.95,6324870
GTNIND,20190320,10.2,10.2,9.4,10,1508
GTPL,20190320,74.15,75,71.45,73.05,30945
GUFICBIO,20190320,76.4,76.5,74.5,75,22082
GUJALKALI,20190320,507.8,514,505.55,506.3,21035
GUJAPOLLO,20190320,155.05,155.7,155,155.7,261
GUJFLUORO,20190320,1041.9,1074,1022.8,1063.15,75241
GUJGASLTD,20190320,147.9,152.75,147.45,152,857984
GUJRAFFIA,20190320,15.5,15.5,15.5,15.5,317
GULFOILLUB,20190320,829,838.85,827,832,3862
GULFPETRO,20190320,64.55,67.3,64.5,65.05,21587
GULPOLY,20190320,55.7,55.8,53.4,55.25,24153
GVKPIL,20190320,7.2,7.25,7,7,1185718
HAL,20190320,709.1,718.8,709.1,711.4,29061
HARITASEAT,20190320,460.4,472.85,460.4,467.4,14062
HARRMALAYA,20190320,74.35,74.35,72.85,73.15,10773
HATHWAY,20190320,26.25,27.1,26.1,26.3,95721
HATSUN,20190320,721.45,721.45,710,717.75,6302
HAVELLS,20190320,766.1,768,754,757.3,809288
HAVISHA,20190320,1.6,1.6,1.6,1.6,171899
HBLPOWER,20190320,27.3,29,26.8,27.7,613626
HBSL,20190320,7.75,8.4,7.75,8.3,2831
HCC,20190320,14.95,15,14.6,14.8,2577840
HCG,20190320,201.65,202.7,198.15,200.35,5802
HCL-INSYS,20190320,20.2,20.2,19.7,19.95,243098
HCLTECH,20190320,1042,1054.5,1031.5,1037.95,2204401
HDFC,20190320,1975,1998,1968.1,1987.55,3654200
HDFCAMC,20190320,1487,1492.35,1477.1,1480.6,64305
HDFCBANK,20190320,2269,2300,2261.05,2299,2927998
HDFCLIFE,20190320,364,366.6,362.3,363.95,1211115
HDFCMFGETF,20190320,2918,2918,2885,2886.3,541
HDFCNIFETF,20190320,1196,1202.08,1193.01,1201.79,1195
HDFCSENETF,20190320,3984.08,4022,3981.85,4009.95,24
HDIL,20190320,25.7,26.45,25.6,25.9,3160944
HEG,20190320,2159.8,2166.6,2091,2099.15,184111
HEIDELBERG,20190320,172.55,172.95,168.35,168.9,88466
HERCULES,20190320,118,118.8,113.65,114.1,25808
HERITGFOOD,20190320,536.9,536.9,521.6,534.8,20732
HEROMOTOCO,20190320,2614.05,2645,2593.05,2609.15,877100
HESTERBIO,20190320,1500.7,1507.15,1482.05,1496.4,555
HEXATRADEX,20190320,22.9,22.9,21,21.9,468249
HEXAWARE,20190320,344,344.6,339.05,341.75,1166972
HFCL,20190320,22.25,22.5,22.1,22.25,1573318
HGINFRA,20190320,279.25,280.5,266,277.45,155813
HGS,20190320,642.75,642.75,623.05,624.65,3392
HIGHGROUND,20190320,7.15,7.2,6.8,7.05,130494
HIKAL,20190320,168.3,169.5,165.6,167.05,156314
HIL,20190320,1975,1975,1901.4,1909.4,8187
HILTON,20190320,18.5,18.5,17.6,17.95,4249
HIMATSEIDE,20190320,209.8,214.7,206.4,209.15,109318
HINDALCO,20190320,203,207.95,203,207.15,8788334
HINDCOMPOS,20190320,216.8,219.55,215,216.45,2862
HINDCOPPER,20190320,50.5,50.8,49.2,49.4,626541
HINDMOTORS,20190320,7.55,7.55,7.3,7.4,492942
HINDNATGLS,20190320,84.35,90,82.6,85.5,54487
HINDOILEXP,20190320,129.7,129.7,126.3,127,279760
HINDPETRO,20190320,289,290,274,275.1,9435702
HINDUJAVEN,20190320,354.95,366.95,342.6,361.2,6819
HINDUNILVR,20190320,1705,1716.5,1683.45,1687.55,2312268
HINDZINC,20190320,276.1,278.35,274.5,277.05,430463
HIRECT,20190320,120,122.8,119.15,121.7,2816
HISARMETAL,20190320,41.35,42.8,41,41.3,1017
HITECH,20190320,197.15,206.1,194,200.3,42120
HITECHCORP,20190320,107.1,107.1,107,107.05,120
HITECHGEAR,20190320,299,303.7,285.1,292.3,4866
HMVL,20190320,114.75,119.9,110.25,114.35,28258
HNGSNGBEES,20190320,3345,3345,3250,3250,23
HONAUT,20190320,22399.95,22399.95,22022,22110.3,799
HONDAPOWER,20190320,1136.5,1160,1132.55,1152.75,2838
HOTELEELA,20190320,12.1,12.1,12.1,12.1,318814
HOTELRUGBY,20190320,1.55,1.55,1.5,1.5,295
HOVS,20190320,136.05,137.35,134.2,135.25,12480
HPL,20190320,58.5,58.65,57.25,58.05,29309
HSCL,20190320,118.35,119.75,116.55,118.1,262126
HSIL,20190320,266,271.45,265.45,267,51703
HTMEDIA,20190320,42.55,44.4,42.25,43.4,92922
HUBTOWN,20190320,34.05,35.25,34,34.2,26719
HUDCO,20190320,45.9,46.65,45.65,45.95,1893565
IBREALEST,20190320,92.1,96.85,92,95.65,8568438
IBULHSGFIN,20190320,704,741.7,701.6,732.6,12317163
IBULISL,20190320,292,308,289.4,294.05,92309
IBVENTURES,20190320,273.6,293.95,271,280.8,2195752
ICICI500,20190320,153.3,153.3,152.42,152.82,369
ICICIB22,20190320,37.98,38.25,37.31,37.37,2090842
ICICIBANK,20190320,397.6,398.15,392.2,392.9,14181408
ICICIGI,20190320,975,986.9,970.25,979.85,82804
ICICIGOLD,20190320,29.2,29.5,28.85,28.9,8997
ICICILIQ,20190320,999.99,1000,999.99,1000,10442
ICICILOVOL,20190320,89.69,89.69,89.33,89.49,65152
ICICIMCAP,20190320,66.85,67.27,66.65,66.81,23373
ICICINF100,20190320,124.35,124.45,123.97,124.4,1048
ICICINIFTY,20190320,120.5,120.56,119.3,119.95,52409
ICICINV20,20190320,56.9,57.21,56.79,56.79,7296
ICICINXT50,20190320,28,28.25,28,28.05,25249
ICICIPRULI,20190320,344.4,348.05,340.65,342.95,508156
ICICISENSX,20190320,406,406.25,405.61,406.25,49
ICIL,20190320,55.65,55.65,53.3,53.8,463381
ICRA,20190320,2990.15,3022.4,2970,2985.65,833
IDBI,20190320,43.4,44.1,42.9,43.05,17307135
IDBIGOLD,20190320,2999,2999,2937,2944.1,314
IDEA,20190320,32,33.5,29.6,33.1,129865468
IDFC,20190320,44.5,44.8,43.8,44.5,3578606
IDFCFIRSTB,20190320,52.7,52.75,51.6,52.35,13946489
IDFNIFTYET,20190320,114.35,114.35,114.35,114.35,100
IEX,20190320,161,167.1,160.6,161.8,168353
IFBAGRO,20190320,499,499,473,483.2,4624
IFBIND,20190320,969.6,970,940.7,966.75,5285
IFCI,20190320,13.9,14.05,13.65,13.7,2650272
IFGLEXPOR,20190320,230,237.9,229.55,235.1,8613
IGARASHI,20190320,378,381.55,375,376.8,15207
IGL,20190320,302,307.1,301.35,305.1,4277765
IGPL,20190320,317,317,306.05,309.1,10751
IIFL,20190320,454,454.45,427.15,444.05,470917
IITL,20190320,74.3,74.4,67.65,72.05,3544
IL&FSENGG,20190320,9.4,9.45,9,9.1,22222
IL&FSTRANS,20190320,6.55,6.8,6.5,6.7,227806
IMFA,20190320,257.1,263.05,257.1,260.75,19127
IMPAL,20190320,895,900,895,899.95,189
IMPEXFERRO,20190320,0.3,0.3,0.3,0.3,19300
INDBANK,20190320,11,11,9.35,9.8,76641
INDHOTEL,20190320,149.3,150.4,147.25,147.95,1097242
INDIACEM,20190320,103.4,103.5,99.9,100.9,4414313
INDIAGLYCO,20190320,286.8,293.8,283.7,286.15,139305
INDIANB,20190320,273.3,273.95,268.35,269.85,1293861
INDIANCARD,20190320,141,142.5,132.2,136.1,2600
INDIANHUME,20190320,302.2,304.95,296,296.95,44179
INDIGO,20190320,1336,1434,1327.25,1423.7,3781807
INDLMETER,20190320,44.9,44.9,41.7,42.1,934
INDNIPPON,20190320,429.95,431.5,423.1,427.25,3455
INDOCO,20190320,186.75,189,184.95,187.75,14065
INDORAMA,20190320,35.8,36.85,35,35.5,104300
INDOSOLAR,20190320,2.4,2.4,2.4,2.4,64890
INDOSTAR,20190320,351,355,348.05,349.5,249680
INDOTECH,20190320,109.1,110.85,106.05,107.4,4031
INDOTHAI,20190320,33,34.75,32.65,33.4,9975
INDOWIND,20190320,6,6.2,5.55,5.8,46205
INDRAMEDCO,20190320,39.55,40.1,39.5,39.65,19812
INDSWFTLAB,20190320,43.45,44.2,42.25,42.45,13190
INDSWFTLTD,20190320,5.8,5.8,5.6,5.8,4268
INDTERRAIN,20190320,137,139.75,134.1,136.2,18049
INDUSINDBK,20190320,1729,1730,1708,1713.4,1592600
INEOSSTYRO,20190320,536,544.9,536,541.25,1498
INFIBEAM,20190320,43,44.85,42.45,43.95,9251160
INFRABEES,20190320,327.61,335,323,331.28,416
INFRATEL,20190320,328.3,333.45,322.25,325.05,3756179
INFY,20190320,727.25,742.3,727.15,738.95,13471173
INGERRAND,20190320,610.7,618.8,605.2,608.65,9433
INOXLEISUR,20190320,302.5,309.95,301.75,303.3,107162
INOXWIND,20190320,69,69,67.5,68,53074
INSECTICID,20190320,644.6,649.9,632.7,637.25,7506
INSPIRISYS,20190320,54.05,57,54,54.65,5853
INTEGRA,20190320,1.6,1.6,1.6,1.6,190
INTELLECT,20190320,203.9,209.2,200.25,201.55,796974
INTENTECH,20190320,39.8,40.95,39.55,40,11195
INVENTURE,20190320,13.55,13.75,12.85,12.9,14927
IOB,20190320,14.15,14.25,13.8,13.85,1017970
IOC,20190320,162.75,162.75,155.7,159,36067181
IOLCP,20190320,186.15,189.5,183,183.25,144789
IPAPPM,20190320,460.3,465,455.6,458,22445
IPCALAB,20190320,917.7,949,912.05,938.4,273666
IRB,20190320,149.8,150.3,145.85,147.55,1852288
IRCON,20190320,410.35,417.5,406.55,407.6,46210
ISEC,20190320,255.15,258,248,249.75,150092
ISFT,20190320,132,138.75,132,133.25,641
ISMTLTD,20190320,7.65,8.2,7.65,8.15,41333
ITC,20190320,300,301.95,296.6,298.9,15619922
ITDC,20190320,296.6,298,286.35,288.9,132254
ITDCEM,20190320,134.35,135.7,131.5,132.4,170069
ITI,20190320,95.25,96.15,93.5,93.9,471025
IVC,20190320,5.55,5.6,5.25,5.25,373726
IVP,20190320,128,130.95,127.05,127.4,291
IVRCLINFRA,20190320,0.95,1,0.95,0.95,369516
IVZINGOLD,20190320,2862,2888,2862,2888,16
IVZINNIFTY,20190320,1225,1225,1225,1225,5
IZMO,20190320,61.25,61.25,58.1,59.1,11007
J&KBANK,20190320,51.1,51.8,49.75,50.05,577178
JAGRAN,20190320,113.25,113.25,110.15,111,45224
JAGSNPHARM,20190320,28,28,27.3,27.75,3322
JAIBALAJI,20190320,26.85,26.85,26.85,26.85,120287
JAICORPLTD,20190320,112.55,114.4,110.65,111.4,1653723
JAIHINDPRO,20190320,1.8,1.8,1.75,1.75,1018
JAMNAAUTO,20190320,60.6,61.1,60,60.15,368049
JAYAGROGN,20190320,191.35,191.65,184.3,185.4,23577
JAYBARMARU,20190320,276,276.95,260.05,261.45,43894
JAYNECOIND,20190320,5.4,5.65,5.4,5.65,17414
JAYSREETEA,20190320,72,72.4,70.7,71,35461
JBCHEPHARM,20190320,331,335.95,331,333.85,22436
JBFIND,20190320,22,22.5,21.3,21.95,48679
JBMA,20190320,270,271.05,262,264.35,23941
JCHAC,20190320,1915,1920,1880.25,1902.3,6632
JETAIRWAYS,20190320,215,224.65,213.35,218.55,13362607
JHS,20190320,26.45,26.45,25.9,26.05,21039
JIKIND,20190320,0.3,0.35,0.3,0.35,240
JINDALPHOT,20190320,23.8,24,22.9,24,3474
JINDALPOLY,20190320,245.5,253.8,242,245.25,21275
JINDALSAW,20190320,93.6,94.1,91.3,91.6,1059944
JINDALSTEL,20190320,168.4,168.75,161.7,164.45,10666902
JINDCOT,20190320,4.3,4.3,4.05,4.05,4314
JINDRILL,20190320,105.45,106.8,102.1,102.8,102320
JINDWORLD,20190320,65.5,69.8,64.1,68.8,311559
JISLDVREQS,20190320,42.6,42.9,41.7,41.85,23893
JISLJALEQS,20190320,63.5,63.75,60.6,61.15,6057975
JITFINFRA,20190320,17.25,17.9,17.25,17.6,4865
JKCEMENT,20190320,830.5,851,830.05,837.75,25939
JKIL,20190320,172.9,172.9,162,162.65,81816
JKLAKSHMI,20190320,346,346,338.9,342.2,246886
JKPAPER,20190320,140.8,143.95,139.5,139.9,899175
JKTYRE,20190320,92.9,93.45,92.15,92.3,611144
JMA,20190320,171.9,171.95,167,170.95,1399
JMCPROJECT,20190320,113.5,115,111.85,114.05,34188
JMFINANCIL,20190320,92,94.65,91.05,92.95,1781865
JMTAUTOLTD,20190320,2.75,2.75,2.65,2.7,34510
JOCIL,20190320,118.6,120,118,118.2,1980
JPASSOCIAT,20190320,6.2,6.2,5.85,6.1,23077609
JPINFRATEC,20190320,3.1,3.1,2.95,2.95,2151738
JPOLYINVST,20190320,34.15,36.9,34.15,34.7,1072
JPPOWER,20190320,1.95,2,1.9,1.9,2473672
JSL,20190320,40.95,41.85,39.7,40.1,599870
JSLHISAR,20190320,91,92,89.5,89.9,295268
JSWENERGY,20190320,68,68.45,66.45,67.05,4141546
JSWHL,20190320,2799.95,2847,2752.55,2825.95,1718
JSWSTEEL,20190320,290,290,281.05,282.3,9165038
JTEKTINDIA,20190320,114.25,114.25,108.05,108.75,30301
JUBILANT,20190320,810,834.45,770.15,774.1,7762084
JUBLFOOD,20190320,1406,1420,1395,1400.35,1897603
JUBLINDS,20190320,129.6,132.65,125.65,128.15,16802
JUNIORBEES,20190320,295,300.8,288.02,288.65,34206
JUSTDIAL,20190320,630.9,635.45,600.2,608.75,7091366
JYOTHYLAB,20190320,185.8,192.2,184.8,187.35,111351
KABRAEXTRU,20190320,82.6,83.45,81.1,82.6,9727
KAJARIACER,20190320,581,582.85,570.95,573.5,137332
KAKATCEM,20190320,177.6,177.6,172,173.95,4748
KALPATPOWR,20190320,437.4,441,430,439.55,16114
KALYANIFRG,20190320,296,302,296,302,220
KAMATHOTEL,20190320,51.1,51.2,49.5,50.15,123751
KAMDHENU,20190320,172.8,173,170,171.15,17234
KANANIIND,20190320,5.65,5.8,5.45,5.45,3139
KANORICHEM,20190320,63,63.95,63,63.55,9818
KANSAINER,20190320,462.35,464.75,458.5,459.1,71268
KARDA,20190320,192,207,190.6,202.65,549303
KARMAENG,20190320,16.95,17,16.2,16.55,648
KARURVYSYA,20190320,71.5,71.85,70.5,70.9,989072
KAUSHALYA,20190320,0.8,0.8,0.7,0.7,12265
KAVVERITEL,20190320,5,5.15,4.85,5.1,11618
KAYA,20190320,703,717.3,691.3,700.2,11151
KCP,20190320,85.65,85.95,84.2,84.5,90248
KCPSUGIND,20190320,16.7,17.2,16.45,16.65,116037
KDDL,20190320,432.2,437.9,427,432.1,152
KEC,20190320,304.2,313.8,302.4,309.45,1674911
KECL,20190320,18.8,19.3,18.25,18.35,38207
KEI,20190320,398.85,400.4,390,392.7,70210
KELLTONTEC,20190320,38,39.4,37.25,39.4,67699
KERNEX,20190320,21.8,23.25,21.8,22.9,2005
KESARENT,20190320,31.05,31.05,29,29,3
KESORAMIND,20190320,73.15,73.8,70.05,70.5,397287
KEYCORPSER,20190320,48.75,48.75,48.75,48.75,44
KGL,20190320,1.7,1.75,1.65,1.65,281436
KHADIM,20190320,450,450,439.75,440.35,1529
KHAITANELE,20190320,7.7,7.7,7.7,7.7,10
KHAITANLTD,20190320,41.75,42.75,38,39.45,6246
KHANDSE,20190320,17.65,17.65,17.65,17.65,50
KICL,20190320,1625.05,1625.05,1595,1602.15,696
KILITCH,20190320,192,194.5,185.85,187.55,69046
KINGFA,20190320,670.3,684.9,661.2,673.1,1468
KIOCL,20190320,143.05,143.55,138.7,140,12557
KIRIINDUS,20190320,458,464.65,452.7,456.95,39660
KIRLOSBROS,20190320,176.35,176.35,175,175.25,32346
KIRLOSENG,20190320,180.3,181.2,175.45,176.8,11932
KIRLOSIND,20190320,795,820,756.6,800.6,859
KITEX,20190320,104,106.2,102.55,105.05,95275
KKCL,20190320,1263.4,1295,1257.15,1258,255
KMSUGAR,20190320,9.85,9.85,9.5,9.55,105357
KNRCON,20190320,265,269.5,262,268.25,99265
KOHINOOR,20190320,32,32.35,31.7,31.8,51816
KOKUYOCMLN,20190320,100.95,100.95,98.2,98.7,13857
KOLTEPATIL,20190320,257,261,254,255,53111
KOPRAN,20190320,41.1,41.15,40.3,40.7,37191
KOTAKBANK,20190320,1349.1,1357.9,1331,1351.6,3969408
KOTAKBKETF,20190320,304.5,306,302.6,305.65,12942
KOTAKGOLD,20190320,281,282,279.2,279.7,6370
KOTAKNIFTY,20190320,117.92,118.68,117.81,118.35,61629
KOTAKNV20,20190320,57.9,58.9,57.05,58.84,6525
KOTAKPSUBK,20190320,316,318.09,309.11,316.91,7955
KOTARISUG,20190320,9.75,10.15,9.7,9.75,15303
KOTHARIPET,20190320,18.85,20.2,18.85,19.65,11380
KOTHARIPRO,20190320,92.9,93.95,84.2,85.5,7913
KPRMILL,20190320,584.3,584.4,569.2,573.15,16322
KRBL,20190320,350.8,363.3,350.35,359.15,73294
KREBSBIO,20190320,89.6,93.95,89.6,93.95,543
KRIDHANINF,20190320,43.9,43.9,40.85,41.65,60370
KSB,20190320,689.95,699,676,679.5,5997
KSCL,20190320,460,468.6,454.05,461,1079955
KSERASERA,20190320,0.15,0.15,0.1,0.15,340611
KSK,20190320,0.9,0.95,0.85,0.9,1237188
KSL,20190320,217.4,225.5,214.4,216.35,58701
KTIL,20190320,66,66.95,64.1,65.9,5285
KTKBANK,20190320,131.1,134.5,130.4,131.2,5034266
KWALITY,20190320,7.25,7.35,7.15,7.35,1310275
L&TFH,20190320,145.95,147.6,143.85,145.8,5950081
LAKSHVILAS,20190320,63,65.8,62.55,63.75,5089887
LALPATHLAB,20190320,1057.25,1057.25,1038.4,1050.25,21612
LAMBODHARA,20190320,44.85,45.45,43.6,44.25,9676
LAOPALA,20190320,209.95,210.4,205.1,206.4,39735
LASA,20190320,22.5,23.4,22,22.95,14115
LAURUSLABS,20190320,390,395,384,385.85,78599
LAXMIMACH,20190320,6200,6349,6169.95,6302.9,6886
LEEL,20190320,20.25,21.35,20.25,20.35,404193
LEMONTREE,20190320,83.15,83.8,80.2,81,368060
LFIC,20190320,78.2,80,76,78,1139
LGBBROSLTD,20190320,393.55,394.1,378.3,385.7,18299
LIBERTSHOE,20190320,155.95,155.95,150.2,151.05,122545
LICHSGFIN,20190320,524.4,525,515.5,520.65,2709049
LICNETFGSC,20190320,17.75,17.75,17.75,17.75,257
LICNETFN50,20190320,120,120,117.65,119.95,39
LICNETFSEN,20190320,405.99,405.99,378.05,382,1612
LICNFNHGP,20190320,121.8,121.8,121.55,121.55,5
LINCOLN,20190320,209,213.85,203.75,206,146311
LINCPEN,20190320,207,211,204.1,207.1,8352
LINDEINDIA,20190320,499.3,501.5,480.2,484.45,33339
LIQUIDBEES,20190320,1000,1000.01,999.99,1000,927063
LIQUIDETF,20190320,999.99,1000.01,999.99,1000,9273
LOKESHMACH,20190320,45.2,46,43.45,44.85,12488
LOTUSEYE,20190320,23.95,24,22.05,22.35,8497
LOVABLE,20190320,103.05,105,101.9,102.65,15780
LPDC,20190320,3.9,4,3.9,3.9,2487
LSIL,20190320,1.1,1.1,1,1,433063
LT,20190320,1362,1382,1361,1370.9,3871744
LTI,20190320,1645,1665,1618.05,1660.95,311672
LTTS,20190320,1499.45,1529,1472.85,1487.75,127614
LUMAXIND,20190320,1906.65,1906.65,1864,1874.6,3729
LUMAXTECH,20190320,146.7,146.7,136.05,137.15,107977
LUPIN,20190320,758,759.9,747.05,753.4,1204781
LUXIND,20190320,1319.9,1348.95,1301,1329.25,46997
LYKALABS,20190320,24.85,25.25,23.85,24.05,7972
LYPSAGEMS,20190320,7.55,7.55,7.5,7.5,11176
M&M,20190320,689,694.35,676.15,678.6,2369729
M&MFIN,20190320,419,425.2,417,419,1480054
M100,20190320,18.55,18.85,18.36,18.36,44453
M50,20190320,112,112,110.82,110.91,368
MAANALU,20190320,96.7,96.7,90.9,91.3,26388
MADHAV,20190320,44.6,45.6,41.6,44.15,5279
MADHUCON,20190320,5.8,6.05,5.8,6.05,47941
MADRASFERT,20190320,21.65,21.75,21.1,21.15,66104
MAGADSUGAR,20190320,119,119,116,116.2,1068
MAGMA,20190320,113.6,114,111.5,113.2,315436
MAGNUM,20190320,5.75,5.8,5.45,5.65,12451
MAHABANK,20190320,13.4,13.7,13.4,13.5,421477
MAHAPEXLTD,20190320,115,124.75,115,116,1930
MAHASTEEL,20190320,177.7,183.3,177.7,183.3,158239
MAHINDCIE,20190320,241,243,237.1,238.3,218235
MAHLIFE,20190320,369,369.85,363.15,364.75,23519
MAHLOG,20190320,504.9,504.9,491.4,498.25,8618
MAHSCOOTER,20190320,3393.2,3419,3365,3399.75,1961
MAHSEAMLES,20190320,504,510,492.2,500,95431
MAITHANALL,20190320,502.95,503,485.1,489.8,29046
MAJESCO,20190320,494.9,499.95,490.95,496.95,19121
MALUPAPER,20190320,26.8,27,26.25,26.4,1226
MAN50ETF,20190320,115.8,115.8,115.65,115.65,27
MANAKALUCO,20190320,7,7,6.6,6.6,541063
MANAKCOAT,20190320,6.1,6.1,5.95,6,654735
MANAKSIA,20190320,38.85,40.2,38.8,39.65,37645
MANAKSTEEL,20190320,23,23.3,22.8,22.8,12977
MANALIPETC,20190320,26.7,26.9,26.45,26.55,138569
MANAPPURAM,20190320,123,124.85,120.9,124.4,2527937
MANGALAM,20190320,60.9,61,59,59.3,4439
MANGCHEFER,20190320,38.6,40.05,38.6,39.75,73697
MANGLMCEM,20190320,253.4,263,251.8,256.95,35316
MANGTIMBER,20190320,18.9,18.9,18.5,18.65,18966
MANINDS,20190320,68,68.9,67.05,67.4,45714
MANINFRA,20190320,38.5,39.9,37.8,38.05,217441
MANPASAND,20190320,122,124.75,120.2,122.15,865763
MANUGRAPH,20190320,30.6,31.2,30,30,13134
MARALOVER,20190320,28.6,28.6,27.1,27.65,4181
MARATHON,20190320,127,129.95,125.6,126.3,3785
MARICO,20190320,341.9,344.9,337.45,338.85,1830509
MARKSANS,20190320,25.35,25.45,24.7,24.75,860498
MARUTI,20190320,6860,6860,6650,6673.55,1017560
MASFIN,20190320,557,559.45,548,548.2,6737
MASKINVEST,20190320,27.15,27.15,27.15,27.15,1373
MASTEK,20190320,439.05,452.8,433.95,436.35,47860
MATRIMONY,20190320,585.55,585.55,575,577.05,4152
MAWANASUG,20190320,46,46.8,44.75,45.05,61547
MAXINDIA,20190320,68.05,69.6,68,69.2,885631
MAXVIL,20190320,48.2,48.45,47.5,48.05,28719
MAYURUNIQ,20190320,353.05,354.1,350,352.8,3688
MAZDA,20190320,413.85,415.8,409.05,410.35,21976
MBECL,20190320,8,8.1,7.85,7.9,11767
MBLINFRA,20190320,13.75,13.9,13.4,13.55,23320
MCDHOLDING,20190320,24.55,24.55,23.65,23.75,9731
MCDOWELL-N,20190320,575,577,569.15,571.6,920117
MCLEODRUSS,20190320,88.2,88.5,87.55,87.95,51678
MCX,20190320,798,820.5,796.85,815.95,768166
MEGASOFT,20190320,7.25,7.5,7.05,7.15,16259
MEGH,20190320,66.15,66.9,65.1,65.8,1479387
MELSTAR,20190320,1.25,1.25,1.25,1.25,110
MENONBE,20190320,81.5,81.5,75.05,77.85,51047
MEP,20190320,38.55,41.3,38.55,40.15,949988
MERCATOR,20190320,7.55,7.6,7.1,7.1,1806162
MERCK,20190320,3302.6,3399.9,3302.6,3376.05,14782
METALFORGE,20190320,11,11.05,11,11,19455
METKORE,20190320,0.9,1,0.9,1,50079
MFSL,20190320,447.8,457,446.7,454.6,635607
MGL,20190320,984.9,984.9,957.8,966.5,428537
MHRIL,20190320,248.6,251.95,245.15,248.05,43273
MIC,20190320,1.15,1.15,1.15,1.15,22802
MIDHANI,20190320,144.75,145.35,142,142.65,97154
MINDACORP,20190320,137.95,139.35,132.5,132.8,110968
MINDAIND,20190320,351.1,363,347,350.6,256752
MINDTECK,20190320,36.35,39,36.35,37.7,2447
MINDTREE,20190320,945,965.5,945,950.65,3174302
MIRCELECTR,20190320,22.15,23.25,22.1,22.45,218187
MIRZAINT,20190320,55.4,56.1,54.15,55.7,396884
MMFL,20190320,562.6,574,549.5,562.7,19237
MMTC,20190320,28.8,28.8,27.85,27.95,826133
MOHITIND,20190320,8.85,9.35,8.7,8.8,5632
MOHOTAIND,20190320,42.3,43.5,40.5,41.35,10917
MOIL,20190320,160.25,161.95,158.15,159.25,143010
MOLDTECH,20190320,45.2,45.2,43.55,44.15,8812
MOLDTKPAC,20190320,283.95,283.95,278,279.35,7581
MONSANTO,20190320,2599,2615,2573,2591.85,2262
MONTECARLO,20190320,376,378.9,371.75,374.9,29460
MORARJEE,20190320,24.5,26,24,24.3,3532
MOREPENLAB,20190320,17.9,18.1,17.25,17.45,637200
MOTHERSUMI,20190320,161.3,161.3,156.15,157.05,3868848
MOTILALOFS,20190320,644.25,644.25,625.15,627.6,86878
MOTOGENFIN,20190320,46.3,51.4,46.05,48.8,6398
MPHASIS,20190320,982.05,993,980,986.7,217489
MPSLTD,20190320,483.4,486.2,475,483.35,11799
MRF,20190320,57400,57400,56800,56976.6,4821
MRO-TEK,20190320,38,38,37.5,37.6,47
MRPL,20190320,74.55,74.55,73.1,73.6,739358
MSPL,20190320,14,14.4,13.35,13.6,5641
MTEDUCARE,20190320,70.95,72,65.6,68.4,289585
MTNL,20190320,13.4,13.45,12.85,12.9,1215724
MUKANDENGG,20190320,18.85,19.6,18.5,18.6,2145
MUKANDLTD,20190320,60.7,61.05,58.3,59.65,24517
MUKTAARTS,20190320,47.95,48.5,45.7,46.55,111747
MUNJALAU,20190320,54.95,55.4,54,54.1,26554
MUNJALSHOW,20190320,170.9,170.9,166.1,166.85,13560
MURUDCERA,20190320,22.6,22.6,21.7,21.75,25139
MUTHOOTCAP,20190320,890,900,884.15,893.35,20202
MUTHOOTFIN,20190320,600,600,589.55,593.2,413943
MVL,20190320,0.25,0.25,0.2,0.2,149564
N100,20190320,495,499,489.01,498.57,18223
NACLIND,20190320,31.7,31.7,30.5,30.55,16733
NAGAFERT,20190320,7,7.25,6.9,6.9,187258
NAGAROIL,20190320,0.4,0.4,0.3,0.4,6505407
NAGREEKCAP,20190320,13.2,13.45,12.75,13.2,5337
NAGREEKEXP,20190320,23.1,23.1,22.4,23,3463
NAHARCAP,20190320,90.1,91,88,90.5,3591
NAHARINDUS,20190320,42.2,43,41.9,43,6069
NAHARPOLY,20190320,38.05,38.05,37.65,37.65,191
NAHARSPING,20190320,89.65,91.65,89.6,90,15795
NATCOPHARM,20190320,600.7,603.55,593,595.75,131640
NATHBIOGEN,20190320,419.05,419.05,410.05,415.85,6984
NATIONALUM,20190320,55,56.4,54.85,55.9,24745154
NATNLSTEEL,20190320,5.3,5.55,5.3,5.4,13313
NAUKRI,20190320,1897.05,1920,1873.05,1906.15,278421
NAVINFLUOR,20190320,702,724.9,702,704,23402
NAVKARCORP,20190320,43.85,43.9,41.1,41.35,1136485
NAVNETEDUL,20190320,108.1,109,108,108.05,11975
NBCC,20190320,67.75,67.75,64.1,65,17014161
NBIFIN,20190320,1160.25,1160.25,1070,1072.45,138
NBVENTURES,20190320,106.9,109,99.6,104.5,509674
NCC,20190320,108.9,110.6,107.35,109.5,9673277
NCLIND,20190320,152.5,152.5,144.55,146.15,16416
NDGL,20190320,742.05,769.9,742.05,747.6,36
NDL,20190320,51.3,56.4,51.1,55.8,112979
NDTV,20190320,35.5,35.9,35.2,35.4,22642
NECCLTD,20190320,8.95,9,8.7,8.75,4942
NECLIFE,20190320,18.15,18.4,17.9,18.1,114700
NELCAST,20190320,73.6,74.4,72.1,72.45,54616
NELCO,20190320,246.8,259.1,244,259.1,28624
NESCO,20190320,456.5,460,443,446.05,24901
NESTLEIND,20190320,10729.9,10749.95,10463.5,10530.15,59630
NETF,20190320,115.66,115.66,115.66,115.66,43
NETWORK18,20190320,35,35.1,33.8,33.95,205474
NEULANDLAB,20190320,700,706.7,682,685.1,10616
NEWGEN,20190320,306,334,303.4,325.15,838073
NEXTMEDIA,20190320,26.7,26.75,26.7,26.7,86921
NFL,20190320,36.05,36.1,35.25,35.4,209011
NH,20190320,218,218,213,214.65,6939
NHPC,20190320,25.3,25.4,24.9,25,12079506
NIACL,20190320,191.9,191.9,188,188.8,43097
NIBL,20190320,19.5,20.25,19.35,19.5,4567
NIFTYBEES,20190320,1207,1212.55,1204.1,1206.65,38963
NIFTYEES,20190320,13800,13800,13800,13800,6
NIITLTD,20190320,91,92,90.25,91.05,1234541
NIITTECH,20190320,1338.9,1357.8,1322.15,1328,1415086
NILAINFRA,20190320,9,9.25,8.3,8.4,696826
NILASPACES,20190320,2.6,2.65,2.5,2.5,232492
NILKAMAL,20190320,1430,1433.95,1400,1414.9,15005
NIPPOBATRY,20190320,700.15,709.85,692.5,698.2,518
NITCO,20190320,39,39.25,38.25,38.5,68771
NITESHEST,20190320,6.65,6.9,6.2,6.65,335679
NITINFIRE,20190320,1.5,1.5,1.5,1.5,11749
NITINSPIN,20190320,83.15,84.9,83.15,84,18314
NKIND,20190320,50.2,52.6,41.2,42.3,85413
NLCINDIA,20190320,79.2,80.4,78.95,79.1,1046881
NMDC,20190320,118.35,118.4,113.05,113.65,9553277
NOCIL,20190320,145.3,146.65,142.05,143.7,436230
NOIDATOLL,20190320,5.45,6.3,5.45,6.3,594457
NRAIL,20190320,325,325,317,319.75,77703
NRBBEARING,20190320,193.25,194.7,189.05,191.15,40925
NSIL,20190320,925,927.05,916.65,918.25,340
NTL,20190320,1.05,1.05,1.05,1.05,100
NTPC,20190320,135.8,136,128.1,129.25,28098992
NUCLEUS,20190320,344,347,324.25,327.7,62828
NUTEK,20190320,0.3,0.3,0.3,0.3,5307
OBEROIRLTY,20190320,497.9,504.9,492.3,496.85,298907
OCCL,20190320,1133.9,1134,1116,1127.05,907
OFSS,20190320,3378,3444.15,3360,3400.65,48870
OIL,20190320,183.95,183.95,173.45,175.05,4091757
OILCOUNTUB,20190320,15.75,16.5,15.55,15.75,426434
OLECTRA,20190320,251.6,254.7,242.1,251,77095
OMAXAUTO,20190320,86.05,87.25,85,85.75,16088
OMAXE,20190320,207.8,208.9,207.6,207.8,160697
OMKARCHEM,20190320,18.55,19,17.95,18.15,117254
OMMETALS,20190320,34,34,32.8,32.95,52302
ONELIFECAP,20190320,13.9,13.9,13.9,13.9,20
ONGC,20190320,156.65,157.05,150.6,151.85,28675956
ONMOBILE,20190320,34.5,39.45,34.2,37.6,790626
ONWARDTEC,20190320,61.25,61.95,60,60.65,5335
OPTIEMUS,20190320,100.85,101.95,95.55,98.3,10254
OPTOCIRCUI,20190320,9.2,9.85,8.9,9.05,2240303
ORBTEXP,20190320,113.5,113.5,92.35,104.45,37588
ORICONENT,20190320,30.35,30.55,29.35,29.55,49022
ORIENTABRA,20190320,27.25,27.45,26.1,26.2,22648
ORIENTALTL,20190320,13.55,14.05,13.55,13.65,20626
ORIENTBANK,20190320,105.65,110,103.95,107.85,7842962
ORIENTBELL,20190320,176.9,177.05,172.5,173.2,5820
ORIENTCEM,20190320,87.4,88.45,85.95,87.3,30513
ORIENTELEC,20190320,150,150.5,147.75,149.55,126079
ORIENTHOT,20190320,45.95,46.05,44.35,45,43360
ORIENTLTD,20190320,145,148.85,136,144.45,533
ORIENTPPR,20190320,35.1,35.35,34.35,34.5,520949
ORIENTREF,20190320,249.35,249.35,240.05,242.95,11710
ORISSAMINE,20190320,890,894.9,875,878.45,8108
ORTEL,20190320,4.2,4.25,3.9,4,4645
ORTINLABSS,20190320,14.35,14.4,13.95,14.05,3200
OSWALAGRO,20190320,8.1,8.5,8.05,8.2,8873
PAGEIND,20190320,23650,23750,23345,23546.3,16751
PAISALO,20190320,300.15,300.15,298.2,299,214
PALASHSECU,20190320,39.5,41.5,39.5,41,8266
PALREDTEC,20190320,30.65,30.65,27.15,28.95,19822
PANACEABIO,20190320,190.35,195,188.55,189.5,22609
PANAMAPET,20190320,126.95,127,125.25,125.35,5510
PAPERPROD,20190320,194.8,198.4,192.9,196.7,12660
PARABDRUGS,20190320,1.7,1.7,1.65,1.7,4500
PARACABLES,20190320,11.5,11.8,11.2,11.25,120198
PARAGMILK,20190320,257.6,259,256.15,257.25,73953
PARSVNATH,20190320,7.3,7.3,6.8,6.9,205299
PATELENG,20190320,28.2,28.85,27.8,28.05,96390
PATINTLOG,20190320,48.05,48.8,46.75,46.9,40755
PATSPINLTD,20190320,11,11.65,10.5,10.8,26258
PCJEWELLER,20190320,80.9,83.9,79.2,82.15,14992437
PDMJEPAPER,20190320,19.15,19.7,18.4,18.7,24156
PDPL,20190320,8.15,8.45,7.9,7.9,3719
PDSMFL,20190320,268,268.1,267,267.75,6405
PEARLPOLY,20190320,14.8,15.5,14.1,14.5,13344
PEL,20190320,2659,2679,2590.1,2607.2,542681
PENIND,20190320,37.8,37.8,36.35,36.6,56624
PENINLAND,20190320,8.85,9,8.65,8.7,428491
PENPEBS,20190320,58,58,56.1,56.5,6713
PERSISTENT,20190320,651.9,665.15,637.05,638.9,117634
PETRONENGG,20190320,20.05,20.55,19.05,19.15,15769
PETRONET,20190320,244.2,249,240.65,241.95,5876457
PFC,20190320,120,120.4,113.5,114.2,18440963
PFIZER,20190320,3176.05,3235,3152.55,3205.45,13625
PFOCUS,20190320,65.05,67.5,63,63.4,31961
PFS,20190320,16.7,16.85,16.15,16.2,408987
PGEL,20190320,79,79.6,76.55,77.15,34208
PGHH,20190320,10440,10440,10248,10295.3,1887
PGIL,20190320,189.9,189.9,176.15,178.3,18077
PHILIPCARB,20190320,174.05,177.9,172.35,175.65,620345
PHOENIXLTD,20190320,686,687.9,672.1,681.55,226080
PIDILITIND,20190320,1182,1187,1165,1176.75,434584
PIIND,20190320,1013.9,1017,998,1002.65,123777
PILANIINVS,20190320,2220,2220,2120,2167.95,3211
PILITA,20190320,5.75,6.35,5.75,6.25,26360
PIONDIST,20190320,153.05,155.35,149.55,150.05,2878
PIONEEREMB,20190320,23.25,24.95,23.25,23.7,12426
PIRPHYTO,20190320,35.2,35.2,34.3,34.4,2230
PITTIENG,20190320,53.8,53.8,50.3,50.95,91467
PKTEA,20190320,164.4,181.6,164.4,180.45,247
PLASTIBLEN,20190320,194.5,196.5,193.5,194.25,775
PNB,20190320,91,94.15,89.35,93.55,65416389
PNBGILTS,20190320,32.2,32.2,31.3,31.5,126278
PNBHOUSING,20190320,852.8,881.3,849.95,859.8,441626
PNC,20190320,19.8,19.8,18.05,18.4,3488
PNCINFRA,20190320,159.45,162,157.2,159.65,299907
PODDARHOUS,20190320,471,479,466.1,471.95,697
PODDARMENT,20190320,185,188,181.1,182.9,2200
POKARNA,20190320,172.6,174,169.2,170.25,16722
POLYMED,20190320,214.45,217.05,212.75,215.65,1921
POLYPLEX,20190320,516.3,522.3,502.6,505.1,50259
PONNIERODE,20190320,133.2,136,133.2,135,224
POWERGRID,20190320,199.25,199.85,196.5,197.4,5096583
POWERMECH,20190320,985,993.05,971.8,973.6,2534
PPAP,20190320,311.05,312,293.7,295.85,11291
PRABHAT,20190320,75.9,75.9,75.9,75.9,36805
PRADIP,20190320,1.1,1.1,1.1,1.1,238
PRAENG,20190320,9,9,8.45,8.8,25018
PRAJIND,20190320,152,157.85,152,154.7,3326978
PRAKASH,20190320,92.9,93.15,90.95,91.3,414109
PRAKASHCON,20190320,3.9,4.1,3.8,3.95,301803
PRAKASHSTL,20190320,0.35,0.35,0.3,0.3,67573
PRAXIS,20190320,177.1,182,175,180.4,19073
PRECAM,20190320,58.75,59.5,58,58.35,5370
PRECOT,20190320,45,45.1,45,45.1,60
PRECWIRE,20190320,204.55,209.45,203.6,204.2,3886
PREMEXPLN,20190320,246.8,255,246.05,247.35,11573
PREMIER,20190320,7.2,7.45,7.1,7.35,4595
PREMIERPOL,20190320,24.1,24.3,24,24,202
PRESSMN,20190320,31.25,31.25,30.05,30.2,35280
PRESTIGE,20190320,250,258.6,246.5,253.3,1487723
PRICOLLTD,20190320,38.45,39.7,38.05,38.3,95333
PRIMESECU,20190320,39.8,42.25,38.8,41.4,73093
PROSEED,20190320,0.5,0.5,0.45,0.5,186340
PROVOGE,20190320,1.25,1.3,1.2,1.25,34712
PROZONINTU,20190320,30.9,31.45,30.3,30.75,114952
PRSMJOHNSN,20190320,90.7,91.3,89.2,89.45,117470
PSB,20190320,31.2,31.2,30.55,30.75,55299
PSL,20190320,1,1,0.9,1,129146
PSPPROJECT,20190320,471.9,471.9,463.15,467.45,28952
PSUBNKBEES,20190320,358,360,348.52,353.56,7346
PTC,20190320,78.1,78.8,76.7,76.85,306621
PTL,20190320,40.2,40.2,39.1,39.25,8358
PUNJABCHEM,20190320,698.05,703.15,698,698.6,657
PUNJLLOYD,20190320,2.3,2.5,2.3,2.4,1241825
PURVA,20190320,78.95,81.5,78.9,80.75,374874
PVR,20190320,1688,1693.4,1622.1,1628.45,585179
QGOLDHALF,20190320,1410.15,1420,1394,1400.5,465
QNIFTY,20190320,1172.5,1173.5,1172.5,1173.5,2
QUESS,20190320,802.65,808.9,780,783.8,75205
QUICKHEAL,20190320,228.45,228.45,225.1,226.75,43944
RADAAN,20190320,2.9,3.1,2.85,3,29623
RADICO,20190320,401.8,413.6,395.5,409.95,886385
RADIOCITY,20190320,61.95,61.95,60.1,60.4,99802
RAIN,20190320,105.75,105.8,99.5,102.3,796476
RAINBOWPAP,20190320,1.1,1.15,1.1,1.15,29380
RAJESHEXPO,20190320,638,650,637.55,646.35,471318
RAJSREESUG,20190320,22.1,22.1,21.2,21.65,9362
RALLIS,20190320,159.4,163.95,155.75,161.5,352649
RAMANEWS,20190320,23,23,22.3,22.5,15932
RAMASTEEL,20190320,101.05,102.15,100,101.5,72836
RAMCOCEM,20190320,718.55,725.55,704.3,707.6,156636
RAMCOIND,20190320,205.1,211.45,204.6,205.9,30473
RAMCOSYS,20190320,254.95,255.1,249.5,251.25,10359
RAMKY,20190320,112.9,113.9,107,108,87632
RANASUG,20190320,3.7,3.7,3.55,3.55,196636
RANEENGINE,20190320,473.95,473.95,452.15,453.15,1159
RANEHOLDIN,20190320,1234,1234,1200,1215.05,4656
RATNAMANI,20190320,901,911.95,890.55,909.8,8808
RAYMOND,20190320,823,838.6,813,818,1713786
RBL,20190320,635,638.7,605.2,612.15,9593
RBLBANK,20190320,646.95,648,636,644.75,1467224
RCF,20190320,58.7,59,57.45,57.75,694963
RCOM,20190320,4.8,4.8,4.65,4.8,35449865
RECLTD,20190320,149.15,150,144.2,144.9,8187041
REDINGTON,20190320,97.05,99.75,95.55,97.2,281939
REFEX,20190320,51.25,51.25,46.45,46.7,1881137
RELAXO,20190320,761.95,764.9,748,752.15,141234
RELCAPITAL,20190320,190,193.2,188.5,189.65,9673774
RELCNX100,20190320,122,124,118.62,119.61,823
RELCONS,20190320,51.6,51.6,51.04,51.36,1266
RELDIVOPP,20190320,30.54,30.54,30.12,30.32,4163
RELIANCE,20190320,1377.8,1388,1364,1375.45,9892823
RELIGARE,20190320,31,31,30.25,30.4,176102
RELINFRA,20190320,137.4,140,135.65,137.15,8515892
RELNV20,20190320,584,586.53,581.52,583.81,660
REMSONSIND,20190320,86,86,83.2,84.5,206
RENUKA,20190320,11,11.1,10.9,10.9,801301
REPCOHOME,20190320,456.1,458.65,446.1,453.9,270205
REPRO,20190320,589.35,589.35,572,573.95,414
RESPONIND,20190320,89,89,86.25,86.8,97650
RETFMID150,20190320,63.36,63.95,63.36,63.68,82818
REVATHI,20190320,442.1,442.1,405,408.25,1133
RHFL,20190320,29.9,30.2,29,29.35,285069
RICOAUTO,20190320,64,64.9,63.2,63.5,138857
RIIL,20190320,335,336.95,328,329.5,412256
RITES,20190320,267.6,267.75,260.1,260.7,310713
RJL,20190320,315,325,310.65,322.4,6445
RKDL,20190320,9.4,9.4,8.7,9.05,905
RKFORGE,20190320,532.95,533.5,512,517.1,181320
RMCL,20190320,20.7,21.2,19.9,20.2,223656
RML,20190320,395.05,406.2,381.7,384.1,23945
RNAM,20190320,191.1,196.6,189.8,195.05,1450866
RNAVAL,20190320,10.5,10.5,10.5,10.5,247602
ROHITFERRO,20190320,1.25,1.25,1.25,1.25,520
ROHLTD,20190320,127.05,127.4,122.5,123.2,18124
ROLLT,20190320,2.3,2.45,2.3,2.45,21291
ROLTA,20190320,7.25,7.95,7.25,7.95,2470578
ROSSELLIND,20190320,68.25,69.15,67.3,67.95,5039
RPGLIFE,20190320,262,263.05,256.05,258.75,4988
RPOWER,20190320,11.2,11.3,10.85,10.9,38949664
RPPINFRA,20190320,109.9,109.9,105.35,106.6,3499
RRSLGETF,20190320,18.34,18.37,18.3,18.34,21684
RSSOFTWARE,20190320,29.5,30.45,29.4,29.7,31372
RSWM,20190320,184,191.45,183,183.7,5649
RSYSTEMS,20190320,51.25,52,50.1,51,10297
RTNINFRA,20190320,2.85,2.9,2.75,2.75,302389
RTNPOWER,20190320,2.8,2.85,2.75,2.8,722489
RUBYMILLS,20190320,283.85,285,274.95,277.75,5359
RUCHINFRA,20190320,2.9,3.15,2.85,3.1,48094
RUCHIRA,20190320,108,108.55,105.3,106.65,29989
RUCHISOYA,20190320,7.9,7.9,7.25,7.75,4160890
RUPA,20190320,332,337.75,330,331.6,6498
RUSHIL,20190320,457.15,473.95,457.15,460.15,43430
SABEVENTS,20190320,1.7,1.7,1.7,1.7,10
SABTN,20190320,5.05,5.3,5,5.2,19655
SADBHAV,20190320,245.6,255,240.35,251.75,121585
SADBHIN,20190320,91,93.9,90.05,91.4,7833
SAGARDEEP,20190320,73.45,76.45,72.6,75.65,78888
SAGCEM,20190320,704.85,705,688,694.85,3343
SAIL,20190320,53.6,53.9,52,53.05,20218086
SAKHTISUG,20190320,11.3,11.75,11.3,11.65,18414
SAKSOFT,20190320,287.35,295.75,284.25,292.4,12349
SAKUMA,20190320,32.15,32.3,26.15,28.05,3074794
SALASAR,20190320,228.2,230.05,182.45,198.5,229787
SALONA,20190320,67,69.45,65.55,69,1212
SALORAINTL,20190320,19,19,19,19,200
SALSTEEL,20190320,5,5.25,5,5.1,16650
SALZERELEC,20190320,125.6,126,120.25,122.55,9088
SAMBHAAV,20190320,4.35,4.95,4.15,4.95,163759
SANCO,20190320,13.15,13.15,12.5,12.6,26959
SANDESH,20190320,754.4,849.9,752.05,797.8,16761
SANDHAR,20190320,271,280.6,271,279.95,308554
SANGAMIND,20190320,66.55,67,65.7,66.5,3003
SANGHIIND,20190320,60.9,61,60,60.55,45061
SANGHVIFOR,20190320,24.2,25.9,24.15,24.65,9930
SANGHVIMOV,20190320,102.95,104.9,101,102.75,18537
SANOFI,20190320,5606.8,5649.1,5560,5599.5,10209
SANWARIA,20190320,9.4,9.6,9.3,9.4,1157805
SARDAEN,20190320,302,308,295,299.1,32948
SAREGAMA,20190320,621,621,590.2,593.4,11989
SARLAPOLY,20190320,28.4,28.4,27.4,27.8,8877
SASKEN,20190320,641,656,640.1,643.3,6699
SASTASUNDR,20190320,119.2,119.2,115.55,117.95,1873
SATIN,20190320,329,364,329,356.35,161370
SBIETFQLTY,20190320,98,98,96.5,96.72,951
SBILIFE,20190320,613.85,620,607.6,612.85,816543
SBIN,20190320,302.8,304.65,300.05,303.8,18820555
SCAPDVR,20190320,1.15,1.15,1.15,1.15,2719
SCHAEFFLER,20190320,5450,5494,5385,5404.6,818
SCHAND,20190320,180.1,183.25,175.45,179.05,186043
SCHNEIDER,20190320,107,110,105.1,107.45,53064
SCI,20190320,37.6,37.95,36.1,36.65,1135604
SDBL,20190320,147.1,151,144.1,146.5,42530
SEAMECLTD,20190320,423.7,433.8,419.1,420.4,14702
SELAN,20190320,184,186.25,182.3,183.85,142291
SELMCL,20190320,1.35,1.4,1.3,1.35,61838
SEPOWER,20190320,4.25,4.45,4.2,4.45,637
SEQUENT,20190320,78.25,79.75,77.7,78.35,475849
SESHAPAPER,20190320,960,971.15,944.1,949.7,1244
SETCO,20190320,34,34.25,33.6,33.8,189259
SETFGOLD,20190320,2875,2882,2855.05,2856,670
SETFNIF50,20190320,117.75,117.92,117.25,117.63,126266
SETFNIFBK,20190320,300.58,301.71,299,301.33,306987
SETFNN50,20190320,287,287,284,285.37,2277
SFL,20190320,1328.05,1330.05,1290.3,1303.95,1274
SGL,20190320,5.75,6,5.75,6,779
SHAHALLOYS,20190320,15.05,15.5,15,15.2,1686
SHAKTIPUMP,20190320,389.5,397.95,386.95,387.55,40785
SHALBY,20190320,131.5,133.2,131.25,131.7,13897
SHALPAINTS,20190320,68.6,78,68.3,74.1,1216181
SHANKARA,20190320,436.5,446.95,431.8,434.05,78768
SHANTIGEAR,20190320,129.65,129.65,127.35,128.45,3927
SHARDACROP,20190320,356,363,356,360.45,2276
SHARDAMOTR,20190320,1623.8,1623.8,1556.1,1578.6,2329
SHARIABEES,20190320,251.05,255.95,251.05,254,16
SHEMAROO,20190320,411.85,412.45,400,406.2,4632
SHILPAMED,20190320,367.7,371.15,364.55,367.9,9104
SHIRPUR-G,20190320,31.1,32.4,29.55,29.55,181297
SHIVAMAUTO,20190320,39.1,39.1,37.1,37.3,38800
SHIVAMILLS,20190320,51.8,51.8,48.55,48.75,4752
SHIVATEX,20190320,163.1,166.5,163.1,163.1,177
SHK,20190320,158.9,169,157.15,161.95,1259769
SHOPERSTOP,20190320,472.85,473.4,462,466,30341
SHREECEM,20190320,18051.05,18099,17915.1,18037.5,10569
SHREEPUSHK,20190320,155.85,155.85,150.95,152.3,17792
SHREERAMA,20190320,5.9,5.9,5.55,5.8,16462
SHREYANIND,20190320,159.7,160.7,153.05,154.5,26343
SHREYAS,20190320,220.55,224.8,220.25,223,5264
SHRIPISTON,20190320,1028.3,1035,1000.05,1019.95,6315
SHRIRAMCIT,20190320,1789.95,1850,1780.6,1795.3,20454
SHRIRAMEPC,20190320,8.6,9.1,8.4,8.5,403348
SHYAMCENT,20190320,6.8,6.9,6.5,6.65,89753
SICAGEN,20190320,27.8,28.15,25.9,26.1,56342
SICAL,20190320,152.55,153.7,147.85,148.65,19625
SIEMENS,20190320,1054.95,1080,1041.65,1061.7,963346
SIGIND,20190320,40.1,41,39.8,39.9,4701
SIL,20190320,15.7,15.7,14.9,15,2273
SILINV,20190320,186.9,189,184.05,186.6,1066
SIMBHALS,20190320,9.5,9.9,9.4,9.85,13932
SIMPLEXINF,20190320,167.4,169,165,166.45,13427
SINTEX,20190320,9.05,9.2,8.9,8.95,1697141
SIS,20190320,878.8,883.15,853.6,873.85,5034
SITASHREE,20190320,0.7,0.7,0.6,0.7,41041
SITINET,20190320,5.2,5.2,5.05,5.05,138949
SIYSIL,20190320,406.4,418,404,415.45,22738
SJVN,20190320,24.4,24.4,24,24.05,853919
SKFINDIA,20190320,1902,1955,1902,1948.35,59096
SKIL,20190320,13.25,13.5,13.1,13.1,47722
SKIPPER,20190320,66.15,67.4,65.1,66.35,18492
SKMEGGPROD,20190320,55.45,56.05,52.5,53.25,20749
SMARTLINK,20190320,87.05,88.7,85.5,86.05,2814
SMLISUZU,20190320,718,728,717.85,720.1,8015
SMPL,20190320,0.45,0.45,0.4,0.4,191673
SMSLIFE,20190320,570.85,586.05,551.55,563.15,4391
SMSPHARMA,20190320,64.75,64.75,63.25,63.95,46331
SNOWMAN,20190320,33.7,34.2,33.2,33.35,311474
SOBHA,20190320,459.6,462,455,457.4,226548
SOLARA,20190320,451,454.2,444.2,446.25,23324
SOLARINDS,20190320,1035.05,1055,1035,1046.2,11606
SOMANYCERA,20190320,389.45,396,381.25,393.5,34214
SOMICONVEY,20190320,27.05,27.65,25.5,25.7,3105
SONATSOFTW,20190320,323.9,334.45,323,330.1,225752
SORILINFRA,20190320,286.5,306.25,286.5,296.75,43963
SOTL,20190320,1218.7,1218.7,1140,1165.4,2418
SOUTHBANK,20190320,16.05,16.2,15.95,16.05,23929801
SPAL,20190320,316.75,316.75,309.25,310.8,12599
SPARC,20190320,198,199,194.1,195.3,347141
SPCENET,20190320,1.05,1.05,1,1.05,37599
SPECIALITY,20190320,104.05,105.45,102,102.75,26915
SPENCERS,20190320,164.85,164.85,159.5,161.35,190735
SPENTEX,20190320,1.5,1.6,1.5,1.6,1060
SPIC,20190320,26.05,26.05,25.1,25.3,52272
SPICEMOBI,20190320,7.85,8.15,7.85,8.15,6384
SPLIL,20190320,48.35,49.8,47,47.35,37939
SPMLINFRA,20190320,35,35,31.6,31.95,103179
SPTL,20190320,21.6,21.9,21.3,21.45,1210567
SPYL,20190320,0.35,0.35,0.3,0.35,399513
SQSBFSI,20190320,520.7,521.45,509.65,514.95,4617
SREEL,20190320,222,222,218,219.85,2923
SREINFRA,20190320,30,30,28.2,28.5,2607820
SRF,20190320,2405.9,2415,2374.85,2401.9,250190
SRHHYPOLTD,20190320,178.95,179,174,174.7,5920
SRIPIPES,20190320,230.4,235,228.15,230.5,25511
SRTRANSFIN,20190320,1225,1225.45,1194.8,1206.75,1299737
SSWL,20190320,853.35,869,848,860.05,16193
STAMPEDE,20190320,1.9,1.9,1.9,1.9,24090
STAR,20190320,450,452.7,438.5,441.95,1199211
STARCEMENT,20190320,102.35,102.65,100.15,101.05,50712
STARPAPER,20190320,135.25,136.9,131.2,132.4,44840
STCINDIA,20190320,137.15,137.95,132,132.8,283930
STEELXIND,20190320,17.65,18,15.7,16.35,24889
STEL,20190320,109.2,109.2,104,105.15,20330
STERTOOLS,20190320,284.95,294.9,281.65,289.1,3611
STINDIA,20190320,8.2,8.2,8.2,8.2,6
STRTECH,20190320,221.95,230.8,221,223.95,3659001
SUBCAPCITY,20190320,17.05,17.45,16.8,17.05,1119
SUBEX,20190320,5.8,5.95,5.8,5.9,464979
SUBROS,20190320,263,265.6,258,259.6,44673
SUDARSCHEM,20190320,340.2,344.05,337,338.2,9031
SUJANAUNI,20190320,0.25,0.35,0.25,0.3,68176
SUMEETINDS,20190320,4.3,4.5,4,4.25,311093
SUMMITSEC,20190320,559.05,560,549.6,554.3,1188
SUNCLAYLTD,20190320,2945.05,2993.95,2882.15,2924.1,713
SUNDARAM,20190320,1.9,1.9,1.85,1.85,79511
SUNDARMFIN,20190320,1575,1582.6,1531.75,1550.65,13106
SUNDARMHLD,20190320,94.2,95.1,92.75,93.05,14359
SUNDRMBRAK,20190320,333.95,334,311.15,314.2,1376
SUNDRMFAST,20190320,564.1,573.5,557,559.5,44905
SUNFLAG,20190320,50.7,50.7,49,49.3,141375
SUNILHITEC,20190320,1.15,1.2,1.15,1.15,628744
SUNPHARMA,20190320,470.75,476.8,466,474.75,4235163
SUNTECK,20190320,463,473,454.3,469.1,139018
SUNTV,20190320,621,621.05,612,616.55,1434900
SUPERHOUSE,20190320,126.9,126.95,116.1,118.1,13791
SUPERSPIN,20190320,6.8,7,6.65,6.7,34124
SUPPETRO,20190320,234,239.95,231,232.2,20646
SUPRAJIT,20190320,232.85,232.85,225,228.05,38849
SUPREMEIND,20190320,1098.95,1098.95,1080,1083.45,33134
SUPREMEINF,20190320,28.05,28.05,27.1,28.05,27505
SURANASOL,20190320,8.8,8.9,8.4,8.85,18376
SURANAT&P,20190320,4.15,4.35,4.15,4.3,21135
SURYALAXMI,20190320,32.6,32.65,31.8,31.9,7959
SURYAROSNI,20190320,248.2,254.85,248,249.15,53829
SUTLEJTEX,20190320,41.25,41.95,41.05,41.65,12842
SUVEN,20190320,256.85,259.85,254,258.5,278648
SUZLON,20190320,6.95,7.05,6.65,6.9,65113857
SWANENERGY,20190320,100.9,108.35,100.1,106.25,305320
SWARAJENG,20190320,1460.7,1460.75,1435,1443.9,2768
SWELECTES,20190320,250.95,252.85,237,241,2343
SYMPHONY,20190320,1301,1305,1291,1295.25,10311
SYNCOM,20190320,2.1,2.3,2.1,2.2,29351
SYNDIBANK,20190320,39.75,40.4,36.4,40.05,4967531
SYNGENE,20190320,570.05,583,570.05,579.35,90223
TAINWALCHM,20190320,64.15,66,64.15,66,684
TAJGVK,20190320,233.5,242.45,233.5,238.75,53011
TAKE,20190320,120.6,124.7,119,123.05,423659
TALBROAUTO,20190320,224,226,220.9,222.15,5901
TALWALKARS,20190320,47,47,45.1,45.45,221871
TALWGYM,20190320,113.7,120,111,117.6,109664
TANLA,20190320,36.7,37.75,36.45,37.25,56397
TANTIACONS,20190320,3.35,3.35,3.3,3.3,6035
TARAJEWELS,20190320,1.1,1.1,1.1,1.1,17045
TARAPUR,20190320,4,4,4,4,211
TARMAT,20190320,38.05,38.6,37.3,37.7,2838
TASTYBITE,20190320,8350.9,8400,8300,8368.25,1057
TATACHEM,20190320,592.9,594.25,583.35,585.3,356036
TATACOFFEE,20190320,96.7,96.7,94,94.3,186141
TATACOMM,20190320,604.55,616.35,604.55,612.9,286822
TATAELXSI,20190320,984.4,1010.95,981.5,986.75,1316236
TATAGLOBAL,20190320,203.85,204,197.15,198.1,2158406
TATAINVEST,20190320,840,843.95,835.1,836.15,4228
TATAMETALI,20190320,636,641.85,630,635.3,17769
TATAMOTORS,20190320,183,183.45,179.6,180.2,7543753
TATAMTRDVR,20190320,90.2,90.75,88.3,89.2,2125752
TATAPOWER,20190320,73.2,73.85,71.7,72.05,5050030
TATASPONGE,20190320,761.95,764,751.2,757.7,84279
TATASTEEL,20190320,526.05,526.25,511.05,513.6,8702307
TATASTLBSL,20190320,29.8,29.9,29.35,29.7,269770
TBZ,20190320,59.8,59.95,56.25,58.25,420916
TCI,20190320,305.9,305.9,294.5,295.6,26963
TCIDEVELOP,20190320,366.95,367,351.75,363.95,186
TCIEXP,20190320,706.9,719.7,699.5,714,13470
TCIFINANCE,20190320,15.65,16,15.4,15.8,10634
TCNSBRANDS,20190320,775.05,809.95,775.05,804.55,9187
TCPLPACK,20190320,384.95,392,372.75,386.9,630
TCS,20190320,2028,2044.8,2000,2015.05,3091165
TDPOWERSYS,20190320,129.75,130.05,127.5,127.6,23845
TEAMLEASE,20190320,2949,2949,2895,2906.65,7034
TECHM,20190320,797,806.2,787.3,789.85,3331375
TECHNOE,20190320,262.5,262.5,252.85,256.8,10879
TECHNOFAB,20190320,92.1,97.4,90.2,90.8,3494
TEJASNET,20190320,174.4,175,167,167.75,495290
TERASOFT,20190320,40.35,40.35,38.5,38.95,6362
TEXINFRA,20190320,56.95,57.15,55.3,55.55,6011
TEXMOPIPES,20190320,20.25,20.65,20,20.15,57225
TEXRAIL,20190320,69.7,71.2,69.2,70.8,306941
TFCILTD,20190320,120.5,120.6,117.6,117.95,82058
TFL,20190320,4.5,4.95,4.5,4.9,11007
TGBHOTELS,20190320,11.85,12.1,11.6,11.65,91880
THANGAMAYL,20190320,349,353.45,341,345.95,1895
THEINVEST,20190320,150,181.1,148.45,176.65,24088
THEMISMED,20190320,302,302,297.05,297.25,3
THERMAX,20190320,995.05,995.05,977.5,978.45,38898
THIRUSUGAR,20190320,18.25,18.25,18.05,18.25,395
THOMASCOOK,20190320,221.9,228,220.25,226,147419
THYROCARE,20190320,521.05,558,521.05,541.25,57205
TI,20190320,14.85,15.25,14.7,14.8,23825
TIDEWATER,20190320,5692,5744,5605,5621,1228
TIFIN,20190320,473,480,472,473.65,2050
TIIL,20190320,559.95,559.95,546.95,551.1,3172
TIINDIA,20190320,386.8,387.95,368,370.8,146996
TIJARIA,20190320,17.9,17.9,16.4,16.75,22170
TIL,20190320,242,258.5,242,252.7,7739
TIMESGTY,20190320,37.9,43.2,37.9,40.7,203431
TIMETECHNO,20190320,102.95,104.75,101,101.9,130264
TIMKEN,20190320,577.1,585,573.85,583.2,14452
TINPLATE,20190320,156.5,158,153.6,154.65,840740
TIPSINDLTD,20190320,64.2,64.2,63,63.2,729
TIRUMALCHM,20190320,91.45,91.45,89.15,90.1,199053
TITAN,20190320,1111,1115,1098,1102.35,1295061
TMRVL,20190320,31,32.7,30.5,30.65,10966
TNPETRO,20190320,36.1,36.2,35.55,35.65,49607
TNPL,20190320,216,218.9,214.3,215.4,114787
TNTELE,20190320,1.45,1.45,1.45,1.45,1
TOKYOPLAST,20190320,51.5,53.4,51.5,51.65,5077
TORNTPHARM,20190320,1873.85,1880,1855.25,1867.9,77457
TORNTPOWER,20190320,265.85,265.85,259.5,260.25,644061
TPLPLASTEH,20190320,137.45,139.5,131.8,138.05,5253
TREEHOUSE,20190320,5.6,5.6,5.6,5.6,38364
TREJHARA,20190320,29.8,31.25,29.1,29.1,8288
TRENT,20190320,372.85,374,365.35,369.75,39499
TRF,20190320,126,127.8,121.5,123.9,33267
TRIDENT,20190320,68.55,68.55,67.2,67.5,260158
TRIGYN,20190320,76.75,78.4,76.25,76.5,86787
TRIL,20190320,13.65,13.75,13.2,13.35,26198
TRITURBINE,20190320,110.8,111.8,108.1,109.95,10980
TRIVENI,20190320,57.85,58.35,56.55,57,353533
TTKHLTCARE,20190320,676.35,682.55,669.65,672.8,391
TTKPRESTIG,20190320,8071.15,8190,7752,7782.4,12680
TTL,20190320,61.95,62,59.55,60.55,1573
TTML,20190320,3.15,3.4,3.15,3.35,1294026
TV18BRDCST,20190320,35.8,35.95,34.95,35.2,2427810
TVSELECT,20190320,185.65,190.5,184,184.5,47326
TVSMOTOR,20190320,479.8,479.8,472.4,474.3,1017006
TVSSRICHAK,20190320,2200,2235,2180,2198.55,8781
TVTODAY,20190320,328,329.9,325.2,327.9,17571
TVVISION,20190320,3.7,3.85,3.55,3.8,34377
TWL,20190320,71,71.85,70,70.55,556624
UBL,20190320,1381.6,1393.7,1374.5,1384.65,626688
UCALFUEL,20190320,170.6,170.6,166.3,167.7,6265
UCOBANK,20190320,18.9,19.05,18.65,18.75,301568
UFLEX,20190320,222,223,219,220.25,36934
UFO,20190320,251.55,252.65,242.05,244.3,6534
UGARSUGAR,20190320,14.75,15.2,14.5,14.75,48520
UJAAS,20190320,7.35,7.35,7.1,7.1,126425
UJJIVAN,20190320,339.8,340.35,331.85,333.55,923279
ULTRACEMCO,20190320,4004.7,4009.75,3910.9,3922.3,295550
UMANGDAIRY,20190320,57.55,60,57.35,57.9,41850
UNICHEMLAB,20190320,194.25,194.95,191,191.4,73717
UNIENTER,20190320,106.2,110.9,106.15,108.2,1860
UNIONBANK,20190320,88.15,89.15,86.2,88.45,13692304
UNIPLY,20190320,44.35,44.8,43.6,44.25,253151
UNITEDBNK,20190320,11.1,11.15,10.9,10.95,386915
UNITEDTEA,20190320,313.05,313.05,312.15,312.95,51
UNIVCABLES,20190320,219,227.9,216.55,225.65,105547
UPL,20190320,930,939.8,927.1,935.4,900335
URJA,20190320,2.85,2.85,2.75,2.8,651583
USHAMART,20190320,36.45,39.8,35.75,38.85,3844788
USHERAGRO,20190320,1.75,1.75,1.75,1.75,6239
UTINEXT50,20190320,286,286,283.25,286,282
UTINIFTETF,20190320,1210,1212.1,1210,1212.1,25
UTISENSETF,20190320,399,403,397,402.99,255
UTISXN50,20190320,350,350,350,350,20
UTTAMSTL,20190320,11.65,11.8,11.2,11.2,254068
UTTAMSUGAR,20190320,124.8,124.8,118.25,119.25,541312
UVSL,20190320,0.1,0.15,0.1,0.15,1663898
V2RETAIL,20190320,296.65,298.9,292.5,294.15,34227
VADILALIND,20190320,558,588.75,558,579.7,43645
VAIBHAVGBL,20190320,643.5,647.1,633,633.9,4181
VAKRANGEE,20190320,51.2,51.9,50.4,51.25,3342482
VARDHACRLC,20190320,41.6,43,40.2,41.2,7551
VARDMNPOLY,20190320,9.8,10.5,9.5,9.7,19233
VARROC,20190320,606,606,594.95,598.2,33603
VASCONEQ,20190320,16,16.3,15.75,15.8,151044
VASWANI,20190320,10.45,10.5,9.7,10.05,8959
VBL,20190320,815,822,811,819.5,24880
VEDL,20190320,174.25,175.45,172.55,174.55,5703096
VENKEYS,20190320,2255.3,2267,2230,2238.55,39204
VENUSREM,20190320,33.8,34.6,33.5,33.65,18446
VESUVIUS,20190320,1219,1219,1170,1185.9,3687
VETO,20190320,68.05,71.4,68.05,70.2,80327
VGUARD,20190320,217,221.4,216.05,218.45,519704
VHL,20190320,2270.05,2295.05,2205,2212.8,263
VICEROY,20190320,4.85,4.85,4.5,4.7,205420
VIDHIING,20190320,84.85,85.85,81.5,81.75,33776
VIJIFIN,20190320,0.9,0.95,0.85,0.95,276904
VIKASECO,20190320,10.8,10.9,10.3,10.35,683935
VIMALOIL,20190320,8.15,8.15,8.15,8.15,10
VIMTALABS,20190320,197,200.75,194.4,194.65,29945
VINATIORGA,20190320,1647.55,1654.9,1635,1638.1,5652
VINDHYATEL,20190320,1430,1458.95,1430,1454.75,7371
VINYLINDIA,20190320,81.4,81.4,76.25,77,15953
VIPCLOTHNG,20190320,21.85,22,21.35,21.45,83631
VIPIND,20190320,449.7,463.8,449.5,455.4,662679
VIPULLTD,20190320,45.6,46.5,43.35,45.2,16116
VISAKAIND,20190320,388.9,397,385.95,395,13539
VISASTEEL,20190320,6.85,7.9,6.6,7.1,54308
VISESHINFO,20190320,0.05,0.1,0.05,0.1,14258236
VISHNU,20190320,150,150,145,147.65,3165
VIVIDHA,20190320,0.55,0.6,0.5,0.55,392636
VIVIMEDLAB,20190320,24.45,24.75,23.5,23.7,76929
VLSFINANCE,20190320,59.95,62.5,58.2,58.85,37613
VMART,20190320,2725,2725,2645.15,2680.75,79205
VOLTAMP,20190320,1149.5,1149.8,1131,1142.5,6311
VOLTAS,20190320,613.75,616,607.5,614.1,1171383
VRLLOG,20190320,272.8,276.25,257,272.65,205212
VSSL,20190320,104.45,107.45,103.95,104.5,2812
VSTIND,20190320,3401,3424.7,3350,3368.45,2726
VSTTILLERS,20190320,1393.4,1398,1381.2,1386.3,3173
VTL,20190320,1084.5,1087,1079.85,1084.3,4113
WABAG,20190320,339.55,362.95,339.55,357.05,519405
WABCOINDIA,20190320,6340,6340,6162.05,6217.8,1732
WALCHANNAG,20190320,89.95,90.75,88.75,89.3,143765
WANBURY,20190320,24.35,24.45,22.25,22.25,5463
WEBELSOLAR,20190320,32.15,32.85,29.7,30.4,147111
WEIZFOREX,20190320,522.95,523.7,521,521.55,2102
WEIZMANIND,20190320,39,41,39,39.55,1719
WELCORP,20190320,120.75,122.45,116.9,117.75,775255
WELENT,20190320,111.3,112.3,108.9,109.75,265039
WELINV,20190320,148,150,141.45,144.2,262
WELSPUNIND,20190320,60,61.75,59.85,60.4,314858
WENDT,20190320,2990.05,3000,2980,2983,98
WHEELS,20190320,921.7,941,921.7,928.35,1638
WHIRLPOOL,20190320,1575.35,1575.35,1551.9,1557.7,26058
WILLAMAGOR,20190320,53.8,53.8,50.55,51.1,14341
WINDMACHIN,20190320,66.2,67.6,64.95,65.95,386191
WINSOME,20190320,0.9,1,0.9,0.9,6011
WIPL,20190320,95,95,95,95,500
WIPRO,20190320,258.4,263,258.4,261.55,6114562
WOCKPHARMA,20190320,430.8,433.85,424.25,427.15,757132
WONDERLA,20190320,311.5,311.75,307.5,308,11747
WSI,20190320,1.4,1.4,1.4,1.4,24652
WSTCSTPAPR,20190320,265.35,272,265,269.85,146356
XCHANGING,20190320,43.1,44.3,42.6,43.1,1034
XELPMOC,20190320,70.85,70.85,68.5,69.5,2225
XLENERGY,20190320,0.8,0.9,0.8,0.9,6971
XPROINDIA,20190320,36.45,37.5,36,36,587
YESBANK,20190320,248.75,253,246.4,252.15,26817389
ZEEL,20190320,460,460,441.1,443.2,8926752
ZEELEARN,20190320,29.35,29.9,28.75,28.95,309779
ZEEMEDIA,20190320,19.35,19.35,18.65,19.1,1103751
ZENITHBIR,20190320,0.7,0.7,0.6,0.65,199252
ZENITHEXPO,20190320,48.6,48.6,42.6,44.5,711
ZENSARTECH,20190320,233.95,233.95,229.9,230.05,28249
ZENTEC,20190320,80.75,81.5,78.5,79,47291
ZICOM,20190320,5.45,5.45,5.15,5.3,32106
ZODIACLOTH,20190320,195.6,200.75,189.35,197,10689
ZODJRDMKJ,20190320,36.6,39.35,36.5,38.8,969
ZUARI,20190320,189.05,190.5,185,187.95,21874
ZUARIGLOB,20190320,111.1,112,109.65,110.15,27152
ZYDUSWELL,20190320,1307.6,1339.4,1307.6,1331.55,5128
NSENIFTY,20190320,11553.35,11556.10,11503.10,11521.05,366298049,0
NIFTYJUNIOR,20190320,28110.15,28110.20,27906.30,27964.10,324574717,0
NIFTYMIDCAPLIQ15,20190320,4184.70,4191.60,4142.70,4148.80,77253755,0
NSE100,20190320,11717.70,11719.60,11663.70,11681.30,692998518,0
NIFTY200,20190320,6036.25,6037.00,6006.80,6014.95,1147464974,0
NSE500,20190320,9587.50,9588.50,9540.90,9553.00,1519215955,0
NSEMIDCAP150,20190320,6388.75,6389.85,6343.65,6353.50,465000642,0
MIDCAP50,20190320,4971.65,4971.80,4924.75,4934.25,361088725,0
NSEMIDCAP,20190320,17969.10,17969.70,17820.20,17847.00,454466456,0
NIFTYSMALLCAP250,20190320,-,-,-,5356.85,-,0
NIFTYSMALLCAP50,20190320,-,-,-,3223.00,-,0
NSESMLCAP100,20190320,6623.35,6630.95,6579.80,6590.75,-,0
NIFTYLARGEMIDCAP250,20190320,-,-,-,5914.90,1157999160,0
NIFTYMIDSMALLCAP400,20190320,-,-,-,6002.95,-,0
NIFTYAUTO,20190320,8572.90,8573.10,8428.65,8445.10,36964661,0
BANKNIFTY,20190320,29769.65,29885.20,29633.50,29832.20,194921072,0
NIFTYFINSERVICE,20190320,12324.70,12384.80,12279.20,12351.05,103833425,0
NIFTYFMGC,20190320,30491.75,30584.05,30250.40,30297.35,30051038,0
NSEIT,20190320,15563.95,15735.25,15554.45,15599.25,43418330,0
NIFTYMEDIA,20190320,2522.20,2522.20,2448.00,2453.55,24490354,0
NIFTYMETAL,20190320,3037.65,3038.25,2988.00,2996.10,120227305,0
NIFTYPHARMA,20190320,9259.30,9300.80,9231.65,9264.50,12715415,0
NIFTYPVTBANK,20190320,17001.00,17036.10,16905.80,16986.20,110832155,0
NIFTYPSUBANK,20190320,3177.70,3198.05,3144.50,3190.05,175102510,0
NIFTYREALTY,20190320,261.10,266.30,260.85,265.30,22448933,0
NIFTYCOMMODITIES,20190320,3603.05,3603.05,3530.95,3537.45,271624402,0
NIFTYCONSUMPTION,20190320,4881.95,4885.20,4834.80,4840.95,188869596,0
NIFTYCPSE,20190320,2272.15,2273.00,2183.75,2194.20,180963029,0
NIFTYENERGY,20190320,16607.25,16607.25,16353.30,16397.40,138972896,0
NIFTY100ESG,20190320,-,-,-,2168.67,544941790,0
NIFTY100ENHESG,20190320,-,-,-,2206.92,523387033,0
NIFTYINFRA,20190320,3181.10,3185.95,3151.70,3162.50,442760087,0
NIFTYMNC,20190320,13276.55,13277.35,13175.40,13192.35,35056833,0
NIFTYPSE,20190320,3611.85,3612.55,3502.50,3509.80,286811673,0
NIFTYSMEEMERGE,20190320,-,-,-,1514.21,2385550,0
NIFTYSERVSECTOR,20190320,15967.60,16014.00,15928.85,15974.35,351743256,0
NIFTYSHARIAH25,20190320,-,-,-,4264.44,116658298,0
NIFTY50SHARIAH,20190320,-,-,-,2464.01,115314496,0
NIFTY500SHARIAH,20190320,-,-,-,2949.00,325919458,0
NIFTYABGROUP,20190320,-,-,-,3386.70,145646618,0
NIFTYMAHINDRA,20190320,-,-,-,11557.98,7477571,0
NIFTYTATA,20190320,-,-,-,6579.46,35593105,0
NIFTYTATA25CAP,20190320,-,-,-,4689.31,32630634,0
NIFTYABGROUP,20190320,-,-,-,3386.70,145646618,0
NIFTYLIQ15,20190320,3960.65,3961.30,3919.85,3947.35,141530644,0
NIFTY500VALUE50,20190320,-,-,-,4466.33,464558319,0
NIFTYALPHALOWVOL30,20190320,-,-,-,11685.47,115920990,0
NIFTYQUALLOWVOL30,20190320,-,-,-,8310.08,101426236,0
NIFTYALPHAQUALLOWVOL30,20190320,-,-,-,9510.48,105510474,0
NIFTYALPHAQUALVALLOWVOL30,20190320,-,-,-,7259.35,130795547,0
NIFTY50EQUALWEIGHT,20190320,12696.30,12696.35,12573.65,12587.60,366298049,0
NIFTY100EQUALWEIGHT,20190320,13458.35,13458.35,13346.35,13371.60,692998518,0
NIFTY100LOWVOL30,20190320,8806.95,8807.10,8744.95,8751.15,145592783,0
NSEDEFTY,20190320,-,-,-,5798.63,-,0
NIFTY50DIVPOINT,20190320,139.18,139.18,139.18,139.18,-,0
NIFTYDIVOPPS50,20190320,2688.75,2690.80,2660.05,2663.30,358728423,0
NIFTYALPHA50,20190320,12031.60,12081.30,12000.00,12012.95,92979068,0
NIFTY50ARBITRAGE,20190320,-,-,-,1785.63,-,0
NIFTY50FUTINDEX,20190320,-,-,-,4053.70,-,0
NIFTY50FUTTRINDEX,20190320,-,-,-,11582.42,-,0
NIFTYHIGHBETA50,20190320,-,-,-,1699.65,433769987,0
NIFTYLOWVOL50,20190320,-,-,-,10095.81,210041871,0
NIFTY200QUALITY30,20190320,-,-,-,9636.30,-,0
NIFTY50VALUE20,20190320,5550.60,5552.90,5503.30,5512.50,219135057,0
NIFTYGROWSECT15,20190320,6251.25,6254.35,6183.05,6192.10,43495890,0
NIFTY50TR2XLEV,20190320,6431.00,6431.00,6375.75,6395.10,-,0
NIFTY50PR2XLEV,20190320,5052.50,5052.50,5009.10,5024.30,-,0
NIFTY50TR1XINV,20190320,349.50,351.00,349.50,350.50,-,0
NIFTY50PR1XINV,20190320,394.20,395.90,394.20,395.30,-,0
NIFTY-GS-COMPSITE,20190320,1878.42,1881.10,1878.32,1880.88,-,0
NIFTY-GS-4-8YR,20190320,1974.02,1975.45,1973.51,1974.77,-,0
NIFTY-GS-8-13YR,20190320,1838.40,1840.49,1837.89,1840.38,-,0
NIFTY-GS-10YR,20190320,1701.83,1704.16,1700.31,1703.36,-,0
NIFTY-GS-10YR-CLN,20190320,905.51,906.76,904.69,906.33,-,0
NIFTY-GS-11-15YR,20190320,1921.80,1925.56,1921.80,1926.02,-,0
NIFTY-GS-15YRPLUS,20190320,2055.70,2059.27,2055.70,2062.89,-,0
VIX,20190320,16.49,16.49,14.49,16.03,0,0