20MICRONS,20190325,37.2,38.5,37,37.2,20326
21STCENMGM,20190325,19.2,19.2,18.9,18.9,959
3IINFOTECH,20190325,3.9,3.9,3.7,3.8,2507340
3MINDIA,20190325,23487,24300,23017,24151.45,2970
3PLAND,20190325,11.25,11.9,11.25,11.9,682
5PAISA,20190325,230.65,236.05,225.1,229.5,2747
63MOONS,20190325,79.1,80.4,78.2,78.5,140648
8KMILES,20190325,102,103,97.85,97.85,217582
A2ZINFRA,20190325,17.6,18,16.75,17.85,270002
AARTIDRUGS,20190325,662,672.5,658.4,666.05,64829
AARTIIND,20190325,1466,1471.95,1437.55,1451.7,81908
AARVEEDEN,20190325,23.6,26.55,23.2,23.4,7118
AAVAS,20190325,1155.55,1155.55,1129,1135.75,7539
ABAN,20190325,59.55,60.3,57.6,58.4,67156
ABB,20190325,1337.9,1340,1320.95,1334.65,46079
ABBOTINDIA,20190325,7389,7419,7317.5,7399.8,10833
ABCAPITAL,20190325,101,101.6,98.55,99.7,3286365
ABFRL,20190325,223,223,218,218.6,241798
ABSLNN50ET,20190325,322,335.05,300,335,701
ACC,20190325,1566.3,1592,1563,1575.9,697053
ACCELYA,20190325,939.8,939.8,920,922.7,5280
ACE,20190325,100,100.05,97.85,98.6,101269
ADANIENT,20190325,137,137.6,133.5,134.35,2977535
ADANIGAS,20190325,115.2,116.5,113.3,115.35,225454
ADANIGREEN,20190325,35.55,35.7,34.7,35.15,426556
ADANIPORTS,20190325,358.9,363,353.15,361.35,3162063
ADANIPOWER,20190325,47.6,48.35,47.25,47.6,8340825
ADANITRANS,20190325,220.05,223.65,212.65,215.75,139603
ADFFOODS,20190325,238,242.95,238,239.65,12744
ADHUNIK,20190325,2.6,2.6,2.6,2.6,28126
ADHUNIKIND,20190325,55.8,56.15,54,54.45,58507
ADLABS,20190325,10.1,10.1,9.7,9.7,282949
ADORWELD,20190325,337.9,337.95,323.1,325.95,8061
ADROITINFO,20190325,17.85,17.85,16.95,17.85,2612
ADSL,20190325,13.75,13.95,13.1,13.35,14071
ADVANIHOTR,20190325,69.05,70.9,68.7,70.4,38988
ADVENZYMES,20190325,173,173,169.1,170.6,103286
AEGISCHEM,20190325,201.95,205,200.8,201.9,268066
AGARIND,20190325,162.95,163,156.55,157.45,10247
AGCNET,20190325,115.75,118.85,113,114.95,16798
AGLSL,20190325,60.45,60.5,59.15,59.2,1148
AGRITECH,20190325,51.45,51.45,49.3,50.9,1854
AGROPHOS,20190325,75.1,79.95,72.8,77,556975
AHLEAST,20190325,241.4,244.95,240,242.5,1032
AHLUCONT,20190325,320,320,311,316.75,16099
AHLWEST,20190325,350,350,340,341.9,444
AIAENG,20190325,1712.25,1725,1690.65,1719,12754
AIFL,20190325,12.55,13.2,12.55,12.55,26722
AIONJSW,20190325,25,25.5,23.2,23.65,222325
AJANTPHARM,20190325,1002,1009.7,986.2,996.75,333817
AJMERA,20190325,182.45,182.5,175.25,176.05,89600
AKSHARCHEM,20190325,325.75,330.85,320.15,321.3,4330
AKSHOPTFBR,20190325,18.55,18.85,18.25,18.35,519869
AKZOINDIA,20190325,1744,1791.9,1732,1779,7572
ALANKIT,20190325,31.05,31.2,30.05,30.65,487290
ALBERTDAVD,20190325,400.6,400.6,392,395.75,5833
ALBK,20190325,53.75,53.75,52.2,52.55,5527866
ALCHEM,20190325,2.1,2.1,1.9,1.9,16261
ALEMBICLTD,20190325,42.5,42.5,41.7,41.95,194547
ALICON,20190325,601.85,605,581.05,601.4,1932
ALKALI,20190325,43,43,40.6,42.45,8233
ALKEM,20190325,1715.25,1754,1690,1738.05,51703
ALKYLAMINE,20190325,806,808,795,796.85,2368
ALLCARGO,20190325,115.85,115.85,112.05,112.5,201101
ALLSEC,20190325,284,293.6,275,286.1,304107
ALMONDZ,20190325,23,24.7,21.8,22.85,4667
ALOKTEXT,20190325,5.75,5.75,5.75,5.75,994247
ALPA,20190325,26.05,26.4,25.3,25.4,13926
ALPHAGEO,20190325,485.8,485.8,471.95,480,4550
ALPSINDUS,20190325,2.65,2.65,2.65,2.65,500
AMARAJABAT,20190325,711.4,711.4,704,707.5,262846
AMBER,20190325,799.95,801,771,771.95,33639
AMBIKCO,20190325,1130,1139.5,1120,1125.8,3384
AMBUJACEM,20190325,229,232.2,226.3,229.35,2495275
AMDIND,20190325,21.35,21.35,20.95,21,4980
AMJLAND,20190325,19.1,19.5,18.7,19.4,4212
AMRUTANJAN,20190325,322,322,312.95,313.8,18180
ANANTRAJ,20190325,33.75,33.75,33.05,33.2,274006
ANDHRABANK,20190325,25.85,25.85,25.35,25.4,452784
ANDHRACEMT,20190325,4.7,5.1,4.7,5,81316
ANDHRSUGAR,20190325,341.05,348.05,341.05,343.25,20264
ANGIND,20190325,1,1.1,1,1,2260
ANIKINDS,20190325,16.3,16.3,15.8,15.8,2841
ANKITMETAL,20190325,0.45,0.5,0.45,0.5,19731
ANSALAPI,20190325,11.1,11.2,10.7,11.05,123963
ANSALHSG,20190325,12.85,12.85,12.05,12.3,26364
ANTGRAPHIC,20190325,0.5,0.5,0.45,0.5,13737
ANUP,20190325,587.3,587.3,558.1,560.5,29742
APARINDS,20190325,664.6,664.6,653.7,660.1,8553
APCL,20190325,126,126,118.35,119,2274
APCOTEXIND,20190325,508.55,517.95,504,513.8,6840
APEX,20190325,321.9,324.75,310,311.85,71257
APLAPOLLO,20190325,1400,1444.9,1382,1421.7,42646
APLLTD,20190325,540,543.65,534,536.9,11060
APOLLO,20190325,106,106,100.65,102.1,48340
APOLLOHOSP,20190325,1149,1160.85,1134.45,1147.05,467825
APOLLOTYRE,20190325,214.9,215.4,211.4,212.4,1824816
APOLSINHOT,20190325,928.9,928.9,875,899.95,1068
APTECHT,20190325,176.5,176.5,171.3,172.4,216368
ARCHIDPLY,20190325,40.4,40.5,39.15,39.6,7359
ARCHIES,20190325,24.7,24.7,23.8,23.9,28728
ARCOTECH,20190325,5.6,6,5.6,5.95,44042
ARIES,20190325,85.95,87.3,85.15,85.55,27268
ARIHANT,20190325,28,29.9,26.2,28.5,2825
ARIHANTSUP,20190325,54,56.8,53,54.85,56255
ARMANFIN,20190325,362,370,358,369.65,683
AROGRANITE,20190325,49.95,52.45,49.2,51.15,111799
ARROWGREEN,20190325,77.6,77.6,73.6,74.25,5172
ARROWTEX,20190325,18.1,19.2,18.1,18.5,11199
ARSHIYA,20190325,30,30,27.2,27.9,28653
ARSSINFRA,20190325,42.15,42.15,39.85,40.25,13542
ARVIND,20190325,86.6,86.6,84.4,84.9,2040425
ARVINDFASN,20190325,1024,1058.5,971.3,1058.5,3424593
ARVSMART,20190325,125.5,126.6,121.9,124.1,16935
ASAHIINDIA,20190325,269.95,269.95,260.75,262.9,6095
ASAHISONG,20190325,166,166,159.2,160,4471
ASAL,20190325,52.45,53.8,52,52.75,2840
ASHAPURMIN,20190325,30.05,30.9,28.8,28.95,122719
ASHIANA,20190325,120.8,125,112.7,116.45,126027
ASHIMASYN,20190325,12.55,12.55,11.9,11.9,118325
ASHOKA,20190325,128,128.5,123.05,123.95,492603
ASHOKLEY,20190325,89,89.25,87.3,87.5,11836240
ASIANHOTNR,20190325,137.05,139.85,137,137.2,457
ASIANPAINT,20190325,1465.1,1475.6,1451.5,1457.55,848078
ASIANTILES,20190325,226.9,226.9,210.3,211.8,54677
ASPINWALL,20190325,175,175,164,168.5,859
ASSAMCO,20190325,2.15,2.2,2.15,2.15,101940
ASTEC,20190325,520,522.9,512.4,520.05,5052
ASTERDM,20190325,160,161.2,155.05,160,377138
ASTRAL,20190325,1145,1158.95,1095.1,1100.2,85849
ASTRAMICRO,20190325,95.5,96.55,93.05,93.2,349563
ASTRAZEN,20190325,1953.9,1995,1932.9,1978.05,11418
ASTRON,20190325,109.05,112.75,102.6,106.6,395790
ATFL,20190325,570.05,585,564.05,577.2,5638
ATLANTA,20190325,18.55,20,18.35,19.15,34836
ATLASCYCLE,20190325,85.95,87,85,86.5,809
ATNINTER,20190325,0.1,0.1,0.05,0.05,5645
ATUL,20190325,3341.95,3359.95,3309.3,3345.85,3206
ATULAUTO,20190325,337,340,335,337.15,25698
AUBANK,20190325,558,561,550.1,551.65,735435
AURIONPRO,20190325,150,152.9,139,141.95,79230
AUROPHARMA,20190325,767,779,758.25,775.85,1430024
AUSOMENT,20190325,35.1,37.9,35.1,36.3,791
AUTOAXLES,20190325,1220,1220,1182,1203.3,18833
AUTOIND,20190325,53.05,53.5,52,52.1,9046
AUTOLITIND,20190325,37.1,39.5,36.5,38.05,8050
AVADHSUGAR,20190325,474,478,465,466.5,44007
AVANTIFEED,20190325,406.7,406.7,396.6,398.35,402050
AVTNPL,20190325,27.35,27.8,27.15,27.55,46253
AXISBANK,20190325,752.7,755,741.15,745.7,7130411
AXISCADES,20190325,59,62,58.2,60.9,37111
AXISGOLD,20190325,2833.95,2858,2814.1,2815.1,223
AXISNIFTY,20190325,1160,1164.98,1152.26,1152.26,30
AYMSYNTEX,20190325,37.5,37.55,35,36.25,72576
BAFNAPHARM,20190325,10.3,10.65,10.1,10.15,8560
BAGFILMS,20190325,5,5,4.75,4.85,107698
BAJAJ-AUTO,20190325,2934.8,2965.6,2915.25,2957.95,319510
BAJAJCON,20190325,320.25,322.4,315.85,321.65,150760
BAJAJELEC,20190325,513.15,540.9,509.45,524.9,421780
BAJAJFINSV,20190325,6942.7,6969.2,6881,6917.25,138280
BAJAJHIND,20190325,8.05,8.15,7.9,8.1,1406617
BAJAJHLDNG,20190325,3373,3373,3255.5,3260.5,19966
BAJFINANCE,20190325,2804,2862,2801,2849.8,1066757
BALAJITELE,20190325,82.85,82.85,82,82.1,41005
BALAMINES,20190325,460,490,453.35,467.75,32724
BALKRISHNA,20190325,41.65,41.65,39.75,40.3,8732
BALKRISIND,20190325,904.9,933.3,903.55,926.25,458352
BALLARPUR,20190325,2.9,3.1,2.85,3.05,2186880
BALMLAWRIE,20190325,188.95,189.9,184,185,44498
BALPHARMA,20190325,70.9,70.9,67.8,68.3,14094
BALRAMCHIN,20190325,133.55,135.9,132.8,134,2180541
BANARBEADS,20190325,41.65,44.4,41.6,43.7,131
BANARISUG,20190325,1552.05,1553.3,1505,1528.4,1211
BANCOINDIA,20190325,158.2,158.2,154.65,155.25,19519
BANDHANBNK,20190325,498,499.9,487,487.85,254805
BANG,20190325,32.85,33.05,31.2,32.2,16976
BANKBARODA,20190325,118.9,118.9,116.4,118.2,11683480
BANKBEES,20190325,2995.05,2995.05,2968.7,2985.33,104788
BANKINDIA,20190325,97,99.3,96.45,98.5,8032860
BANSWRAS,20190325,66.5,67.9,66,67.5,1827
BARTRONICS,20190325,6.55,6.7,6.55,6.55,20155
BASF,20190325,1388.1,1468,1388.1,1452.5,33039
BASML,20190325,185.05,185.05,179.25,182,696
BATAINDIA,20190325,1361,1361,1324.05,1328.6,864602
BAYERCROP,20190325,4295.05,4380,4265,4324.8,5094
BBL,20190325,1093.4,1098,1068.8,1074.4,1946
BBTC,20190325,1256.05,1273.95,1238,1247.7,52516
BCG,20190325,3,3.1,2.85,2.9,1282151
BDL,20190325,283.8,285.45,280,282.7,32012
BEARDSELL,20190325,15.9,15.95,15.25,15.25,8327
BEDMUTHA,20190325,17.45,17.7,17,17.45,7339
BEL,20190325,90.5,93.1,90,91.8,10053401
BEML,20190325,962,975,940.05,967.65,1994411
BEPL,20190325,71,72.3,67.8,68.3,487832
BERGEPAINT,20190325,314.95,314.95,310.55,313.5,461846
BFINVEST,20190325,262,262,254.15,256.5,63396
BFUTILITIE,20190325,189.5,189.5,185.05,186.8,116338
BGLOBAL,20190325,2.5,2.6,2.4,2.4,30702
BGRENERGY,20190325,61,61,58.85,59.45,130283
BHAGERIA,20190325,276.35,276.35,263.05,269.35,5204
BHAGYANGR,20190325,31,32,30,30.35,28208
BHAGYAPROP,20190325,30.7,31.45,28.5,30.6,70018
BHANDARI,20190325,2,2.05,1.95,1.95,110321
BHARATFIN,20190325,1073.5,1082.35,1064.15,1074.05,576594
BHARATFORG,20190325,490.4,492.8,482,487.6,1972061
BHARATGEAR,20190325,165.95,173,165.95,169.8,43609
BHARATRAS,20190325,4005,4100,3997.8,4057.95,845
BHARATWIRE,20190325,58.05,58.5,55.75,58.3,31212
BHARTIARTL,20190325,332.9,334.9,323.2,327,4734760
BHEL,20190325,67.1,70.1,66.55,69.1,26125367
BIGBLOC,20190325,34.7,36.45,34.7,35.05,1938
BIL,20190325,240,248.95,235.15,243.7,5023
BILENERGY,20190325,2.8,2.8,2.8,2.8,112758
BINANIIND,20190325,34.4,34.7,34.3,34.3,6302
BINDALAGRO,20190325,15.95,15.95,15,15.3,229143
BIOCON,20190325,614.2,616,608.2,610.25,1574371
BIOFILCHEM,20190325,7.35,7.75,7.15,7.15,4010
BIRLACABLE,20190325,151.2,153.45,143.95,148.3,93649
BIRLACORPN,20190325,508,510.55,501.1,505.3,27448
BIRLAMONEY,20190325,46.1,46.2,44.3,45.05,24463
BKMINDST,20190325,6.3,6.3,5.7,5.85,81800
BLBLIMITED,20190325,5.15,5.15,4.8,5,8886
BLISSGVS,20190325,166.5,168.5,165.05,167.1,727599
BLKASHYAP,20190325,19.55,19.65,19.1,19.2,110412
BLS,20190325,114,116.8,111,111.5,137576
BLUEBLENDS,20190325,3.65,3.8,3.65,3.8,17494
BLUECOAST,20190325,40.6,40.6,40.6,40.6,457
BLUEDART,20190325,3480,3492.9,3372.4,3390.85,2977
BLUESTARCO,20190325,672.15,677,667,670.4,22825
BODALCHEM,20190325,117.55,119.7,115.1,119.4,728995
BOMDYEING,20190325,141,141.4,134,136.15,1819091
BOROSIL,20190325,213.75,215.25,210.9,213.75,27155
BOSCHLTD,20190325,18256,18300,18069.1,18182.6,7894
BPCL,20190325,378.75,385.25,375.05,383.7,4164765
BPL,20190325,28,29.25,27.35,27.6,152881
BRFL,20190325,8.2,8.7,8.2,8.2,114643
BRIGADE,20190325,242.15,245.95,240,241.95,88744
BRITANNIA,20190325,3074.75,3099,3061.1,3090.75,224948
BRNL,20190325,97.85,97.9,93.6,94.35,346851
BROOKS,20190325,54.45,54.45,51.35,53.85,15461
BSE,20190325,609.1,609.1,589.2,590.8,145968
BSELINFRA,20190325,1.75,1.9,1.75,1.9,96501
BSL,20190325,43.2,44.95,42.5,42.7,3361
BSLGOLDETF,20190325,2973.95,2977,2960,2960,9
BSLNIFTY,20190325,120,120.49,114.25,115.25,76
BSOFT,20190325,96.5,96.9,93.8,94.55,1015572
BURNPUR,20190325,3.15,3.3,3,3.05,170528
BUTTERFLY,20190325,195.45,195.45,190.05,194.25,42727
BVCL,20190325,16,16.5,15.7,16.45,1424
BYKE,20190325,28.3,29.15,28.3,28.55,534195
CADILAHC,20190325,332.65,334,325.05,332.1,627229
CALSOFT,20190325,21,21,20.5,20.5,23980
CAMLINFINE,20190325,49.5,50.25,48.7,49.1,140368
CANBK,20190325,268,272.3,266.2,270.2,3124126
CANFINHOME,20190325,317.5,330.5,316.45,328.2,1609493
CANTABIL,20190325,293.55,293.55,282,286.5,40090
CAPACITE,20190325,229.5,230.7,223.1,224.45,73173
CAPLIPOINT,20190325,406.7,410,398,406.1,27911
CAPTRUST,20190325,215,215,206.35,206.35,269619
CARBORUNIV,20190325,368,379.8,362.25,376.9,268737
CAREERP,20190325,72.15,74.4,70,70.8,8622
CARERATING,20190325,990.2,995,989.1,991.35,18157
CASTEXTECH,20190325,0.95,0.95,0.9,0.9,465083
CASTROLIND,20190325,160,161.15,159,160.55,911546
CCHHL,20190325,6.9,7.1,6.65,6.7,39548
CCL,20190325,280.1,291.8,280.1,289.2,35797
CDSL,20190325,225.05,227.5,223.1,225,129003
CEATLTD,20190325,1104,1105,1082.4,1085.6,464585
CEBBCO,20190325,20.8,21,20.15,20.5,26488
CELEBRITY,20190325,9,9.05,8.8,8.9,66994
CELESTIAL,20190325,6.1,6.2,5.9,5.95,20368
CENTENKA,20190325,255,255,245.25,247.35,24262
CENTEXT,20190325,6.25,6.25,6,6.05,58194
CENTRALBK,20190325,33.6,33.6,32.25,32.35,608192
CENTRUM,20190325,32.1,32.5,31.3,31.9,184598
CENTUM,20190325,445.05,445.7,428.3,437.1,4744
CENTURYPLY,20190325,198,199.7,194.05,195.8,110363
CENTURYTEX,20190325,887.45,894.8,880.1,886.6,272664
CERA,20190325,2645.05,2667.45,2606.6,2653.3,4262
CEREBRAINT,20190325,25.55,25.9,25.1,25.15,97937
CESC,20190325,710.4,711.8,693.4,699.7,294247
CESCVENT,20190325,570.3,590.95,557.1,582.05,64296
CGCL,20190325,151.95,151.95,149,150,657866
CGPOWER,20190325,43.5,45,43.15,44.15,11635581
CHALET,20190325,315,325,315,321.6,264388
CHAMBLFERT,20190325,158.4,160.75,156.45,160,129354
CHEMFAB,20190325,141.6,142.5,140.5,140.8,2927
CHENNPETRO,20190325,260,260,252.55,255.25,297175
CHOLAFIN,20190325,1339,1344.9,1315.55,1329.4,253236
CHROMATIC,20190325,1,1,0.95,0.95,13932
CIGNITITEC,20190325,324.9,324.9,307.9,311.1,57934
CIMMCO,20190325,33.25,33.25,32.05,32.55,29560
CINELINE,20190325,44.1,44.5,44.1,44.1,12182
CINEVISTA,20190325,6.5,6.8,6.5,6.55,780
CIPLA,20190325,525.6,528.7,516.2,526.85,1874898
CLEDUCATE,20190325,120,123,117.05,119,2397
CLNINDIA,20190325,354,357.2,343.55,347.3,129249
CMICABLES,20190325,141,141,136,138.5,24217
CNOVAPETRO,20190325,17.9,17.9,16.3,16.65,151
COALINDIA,20190325,233,239.45,231.35,237.2,7458064
COCHINSHIP,20190325,380.1,387,374.75,381.6,60943
COFFEEDAY,20190325,284,285.85,278.05,279.9,142222
COLPAL,20190325,1247,1259.9,1227.2,1232.7,466640
COMPINFO,20190325,17.2,17.9,17.2,17.4,13372
COMPUSOFT,20190325,9.8,10,9.7,9.85,10627
CONCOR,20190325,512.6,512.6,502,506.15,391050
CONSOFINVT,20190325,45.95,49.75,45.5,47,67163
CONTROLPR,20190325,263,268.85,260.5,264.1,2598
CORALFINAC,20190325,18.3,18.9,18,18,9141
CORDSCABLE,20190325,64.1,67.85,63.95,65.85,57595
COROMANDEL,20190325,474,484,466.85,480.1,88024
CORPBANK,20190325,28.3,28.3,27.7,27.9,217455
COSMOFILMS,20190325,195,195,189.35,191,70626
COUNCODOS,20190325,2.25,2.4,2.2,2.25,77263
COX&KINGS,20190325,143,143.75,140,140.6,113295
CPSEETF,20190325,26.08,27.36,26.08,27.18,5230874
CREATIVEYE,20190325,2.6,2.7,2.6,2.7,3601
CREDITACC,20190325,470,477.95,461.65,474.3,31834
CREST,20190325,139.9,139.9,127,128.3,10040
CRISIL,20190325,1492,1492,1470,1475.7,7259
CROMPTON,20190325,220.4,220.4,213.75,215.45,533614
CTE,20190325,44.85,44.85,43.75,44.45,6419
CUB,20190325,200,202.95,197.9,200.1,1170887
CUBEXTUB,20190325,14.75,14.75,13.4,14.7,9066
CUMMINSIND,20190325,747,747,715,719.4,334159
CUPID,20190325,145.95,145.95,138.15,139.95,29533
CURATECH,20190325,1.4,1.4,1.3,1.3,4000
CYBERMEDIA,20190325,4.85,5.05,4.7,5.05,4293
CYBERTECH,20190325,41.15,46.9,41.05,44.4,34848
CYIENT,20190325,660,670.85,657.7,664,241699
DAAWAT,20190325,36.6,37.05,36,36.4,823377
DABUR,20190325,420.55,423.9,416.2,419.95,3136076
DALBHARAT,20190325,1015.85,1016,985,990.55,59583
DALMIASUG,20190325,112.95,114.3,110.25,110.75,258935
DAMODARIND,20190325,42.6,44.4,42,42.8,5841
DATAMATICS,20190325,102,102.95,99.5,100.25,30201
DBCORP,20190325,187.65,192.7,183,191.45,589113
DBL,20190325,626.8,626.8,604,607.95,303969
DBREALTY,20190325,20.5,20.95,20.25,20.55,242862
DCAL,20190325,205.55,208.75,204,205.15,80115
DCBBANK,20190325,193.1,197.4,193.1,196.5,1031376
DCM,20190325,61.75,61.75,58,59.1,32807
DCMFINSERV,20190325,1.15,1.15,1.15,1.15,91
DCMSHRIRAM,20190325,413,416.95,403,406.9,140380
DCW,20190325,20.4,20.4,19.2,19.4,275109
DECCANCE,20190325,424.8,424.8,414.6,414.95,1737
DEEPAKFERT,20190325,133.2,137.75,132.75,133.8,128812
DEEPAKNTR,20190325,266.2,267.45,257.5,258.75,99313
DEEPIND,20190325,136,138.55,134.45,137,34306
DELTACORP,20190325,239,242.75,236.8,240.8,740477
DELTAMAGNT,20190325,71.9,76.9,71.7,71.7,752
DEN,20190325,73,73,68.5,69.8,124429
DENORA,20190325,279.55,283,271.25,281.7,7827
DFMFOODS,20190325,223.8,225.8,212.1,213.9,15412
DHAMPURSUG,20190325,217.65,220.5,213.6,215.2,623625
DHANBANK,20190325,17.7,17.8,17.25,17.6,244260
DHANUKA,20190325,424,424,410.15,415.8,10671
DHARSUGAR,20190325,11.5,11.75,11,11.15,14648
DHFL,20190325,130.4,131.3,127.4,130.25,9086139
DHUNINV,20190325,265.95,265.95,254.3,259.25,1200
DIAMONDYD,20190325,882.5,918,873.6,909.9,1536
DICIND,20190325,354.9,355,336.95,344.8,714
DIGJAMLTD,20190325,4.6,4.75,4.05,4.55,216768
DISHTV,20190325,36.6,36.75,34.35,34.85,12039662
DIVISLAB,20190325,1659.8,1710,1651.1,1705.75,684585
DIXON,20190325,2469,2469,2372,2374.85,4181
DLF,20190325,194.45,194.75,188,189.25,5217787
DLINKINDIA,20190325,81.5,82.45,78.7,78.95,100256
DMART,20190325,1500,1500,1461.3,1471.2,357114
DNAMEDIA,20190325,1.45,1.45,1.45,1.45,2716
DOLLAR,20190325,280.1,284.1,280,281.65,6945
DOLPHINOFF,20190325,48.15,48.6,45.65,47,28428
DONEAR,20190325,44,45,43.15,44.2,70312
DPSCLTD,20190325,13,13.3,12.4,13.3,21127
DQE,20190325,6.3,6.5,6.1,6.2,6687
DREDGECORP,20190325,402.3,406.75,398.55,402.05,148093
DRREDDY,20190325,2744.9,2798,2726.75,2780.95,1009863
DSSL,20190325,26.45,28.45,25.7,27.65,14331
DTIL,20190325,223.4,223.45,216.15,220.85,5490
DUCON,20190325,12.7,13.85,12.5,13.15,1328482
DVL,20190325,90,91,88.5,89.6,9961
DWARKESH,20190325,29,29.6,28.5,28.8,492479
DYNAMATECH,20190325,1579.3,1579.3,1485.15,1496.55,3324
DYNPRO,20190325,115,115,107.85,109.25,20679
EASTSILK,20190325,2.15,2.35,2.15,2.3,19573
EASUNREYRL,20190325,7.45,7.55,7,7.5,66235
ECEIND,20190325,218,218,203.5,208.9,233
ECLERX,20190325,1155,1157,1145.5,1149.3,64674
EDELWEISS,20190325,193.2,193.2,183,184.6,2634917
EDL,20190325,7.5,7.5,7.15,7.2,13451
EICHERMOT,20190325,21390,21390,21050.95,21151.35,99423
EIDPARRY,20190325,210,210,203,203.65,82007
EIHAHOTELS,20190325,375,378.4,372.3,374,4627
EIHOTEL,20190325,187.55,189.65,186.65,187.35,85813
EIMCOELECO,20190325,388,390.05,382.05,385,2996
EKC,20190325,27.5,27.75,27,27.25,106453
ELAND,20190325,5.2,5.35,4.95,5.2,12544
ELECON,20190325,66.5,66.5,62.65,63.5,76973
ELECTCAST,20190325,20.45,21.4,19.8,20.05,129576
ELECTHERM,20190325,180,184.65,176,180,30413
ELGIEQUIP,20190325,243.8,243.8,238.1,238.85,23395
ELGIRUBCO,20190325,23.7,23.85,22.7,22.8,4906
EMAMILTD,20190325,394.7,397.1,390.1,392.15,252213
EMAMIREAL,20190325,122.25,124.05,118.5,119.05,41542
EMCO,20190325,3.7,3.7,3.65,3.65,21704
EMKAY,20190325,105.55,105.55,98.5,99.9,25571
EMMBI,20190325,125.5,128.5,120.8,127.85,30518
ENDURANCE,20190325,1136,1151,1136,1145.05,79453
ENERGYDEV,20190325,8.3,8.3,7.85,8,62648
ENGINERSIN,20190325,111.35,114.2,111,112.75,1842814
ENIL,20190325,532.1,532.45,516,520.8,5473
EON,20190325,38.95,39.5,37.95,39,10155
EQ30,20190325,298,298,286,295.98,29
EQUITAS,20190325,132.3,132.95,128.55,129.15,1129372
ERIS,20190325,630,640,612.7,637.8,8882
EROSMEDIA,20190325,76.25,77.3,75.25,75.95,440990
ESABINDIA,20190325,882.3,929.95,874.35,913.5,4787
ESCORTS,20190325,800.8,800.8,782,788.7,1218851
ESSARSHPNG,20190325,11.15,11.7,10.4,10.9,15494
ESSDEE,20190325,17.05,17.65,16.2,16.2,36415
ESSELPACK,20190325,116.25,116.95,114,114.25,111648
ESTER,20190325,34.35,34.95,33.5,33.65,105436
EUROCERA,20190325,1.6,1.6,1.55,1.55,10025
EUROMULTI,20190325,0.6,0.6,0.55,0.6,35501
EUROTEXIND,20190325,18,18,18,18,500
EVEREADY,20190325,196.9,196.9,193.45,195.05,229591
EVERESTIND,20190325,455.9,456.6,440.85,444.4,18776
EXCEL,20190325,1.5,1.5,1.45,1.45,80420
EXCELCROP,20190325,3641.65,3662.3,3605,3632.3,1511
EXCELINDUS,20190325,1182,1187.5,1143.1,1154.75,7561
EXIDEIND,20190325,217.5,220,215.5,216.75,1480315
FACT,20190325,35,35.1,34.6,34.8,9645
FAIRCHEM,20190325,439.45,450,434,439.8,8321
FCL,20190325,38.75,40,38.4,39.25,174879
FCONSUMER,20190325,44.5,44.7,44.2,44.3,1106473
FCSSOFT,20190325,0.2,0.25,0.2,0.25,271844
FDC,20190325,175,178,172.1,173.25,15954
FEDERALBNK,20190325,89.75,89.9,88.2,88.8,8179202
FEL,20190325,40.3,40.5,38.9,39.15,451838
FELDVR,20190325,40,40,36.4,36.85,9197
FIEMIND,20190325,481.95,497,481.95,488.8,98988
FILATEX,20190325,48.25,48.35,46.5,46.7,154317
FINCABLES,20190325,482.5,484.95,473.45,478.05,166863
FINEORG,20190325,1243,1268.7,1230.15,1257.5,11650
FINPIPE,20190325,507,508.45,489.1,492.7,27876
FLEXITUFF,20190325,46.25,46.25,43,43.55,3889
FLFL,20190325,462,483.95,462,475.35,41655
FMGOETZE,20190325,565,568,557.3,559.9,58360
FMNL,20190325,46,46,43.75,44,17180
FORTIS,20190325,136.2,137.8,134.75,136.85,566509
FOSECOIND,20190325,1352,1375.05,1352,1365.5,133
FRETAIL,20190325,440.95,444,436,440.1,148393
FSC,20190325,590,590,562,568.65,6231
FSL,20190325,46.9,47.2,45.45,45.8,1531999
GABRIEL,20190325,145.75,146,137.5,142.4,192299
GAEL,20190325,217.15,218.3,214.2,216.15,28667
GAIL,20190325,348.7,353,343,351.65,2810575
GAL,20190325,5.05,5.05,4.8,4.95,129813
GALAXYSURF,20190325,1119.9,1119.9,1096.25,1099.95,3487
GALLANTT,20190325,49.9,49.9,47,48,14156
GALLISPAT,20190325,29.45,29.5,28.4,28.9,4363
GAMMNINFRA,20190325,0.6,0.65,0.6,0.6,1682636
GANDHITUBE,20190325,356.4,356.4,345,345.3,3580
GANECOS,20190325,262.65,263.75,256.3,262.85,186479
GANESHHOUC,20190325,58.9,61.1,58.9,60.15,19275
GANGESSECU,20190325,47.5,47.5,46.3,46.3,207
GARDENSILK,20190325,20.5,20.95,20.15,20.25,18926
GARFIBRES,20190325,1097.1,1137.05,1096.15,1123.45,4073
GATI,20190325,90.6,90.8,88.65,89.7,882818
GAYAHWS,20190325,0.95,0.95,0.85,0.85,134061
GAYAPROJ,20190325,151.9,151.9,149.05,150.35,15192
GDL,20190325,127.1,128.9,123.45,126.7,63781
GEECEE,20190325,119,122.95,118.4,120,182
GENESYS,20190325,111.85,111.95,107.5,108,19505
GENUSPAPER,20190325,7.7,7.7,7.25,7.5,78673
GENUSPOWER,20190325,31,31.1,29.9,30.7,181607
GEOJITFSL,20190325,41.3,41.55,39.25,39.75,219547
GEPIL,20190325,838.9,838.95,796.55,813.8,20940
GESHIP,20190325,285.5,290,281.4,284.5,178049
GET&D,20190325,269.9,283.7,266.45,275.2,35453
GHCL,20190325,239.5,239.5,227.75,231.15,92335
GICHSGFIN,20190325,255,255,245.15,247.85,45943
GICRE,20190325,246.15,251.45,240.05,241.8,76094
GILLANDERS,20190325,50.5,50.5,46.6,48,1984
GILLETTE,20190325,6483,6519.9,6422,6499.8,4614
GINNIFILA,20190325,13.05,14,13.05,13.3,42187
GIPCL,20190325,73.45,73.45,69.65,70.5,361081
GKWLIMITED,20190325,840.5,855,840.5,841.6,108
GLAXO,20190325,1320,1320,1295,1298.55,20671
GLENMARK,20190325,634.5,642,630.3,635.65,690354
GLFL,20190325,1.65,1.65,1.65,1.65,1
GLOBALVECT,20190325,71.45,74.5,70,71.55,3879
GLOBOFFS,20190325,11.9,12.2,11.9,11.95,3947
GLOBUSSPR,20190325,139.7,139.7,136.5,137.25,34540
GMBREW,20190325,625.05,625.05,614,619.4,14202
GMDCLTD,20190325,82.6,82.6,80.8,81.15,110964
GMMPFAUDLR,20190325,1169,1197.95,1155,1164.45,1943
GMRINFRA,20190325,17.15,17.55,16.95,17.1,33525604
GNA,20190325,328.25,328.25,315.5,316.7,26333
GNFC,20190325,296.6,298,291,291.55,252669
GOACARBON,20190325,458,458,448,449.25,39410
GOCLCORP,20190325,317.9,334.95,303.6,309.85,8164
GODFRYPHLP,20190325,1121,1127.9,1111,1117.5,156286
GODREJAGRO,20190325,487.35,490.25,481,483.6,209979
GODREJCP,20190325,697,697,687,689.55,368235
GODREJIND,20190325,528.75,535.6,524.95,533.5,177445
GODREJPROP,20190325,841,843.35,813.5,829.1,331608
GOKEX,20190325,92.5,93.25,89.3,90.85,158151
GOKUL,20190325,9.35,9.35,8.9,9,32415
GOKULAGRO,20190325,12.05,12.05,11,11.75,9815
GOLDBEES,20190325,2855,2857.9,2830,2839.35,19638
GOLDENTOBC,20190325,44.1,44.1,39.9,40.5,2059
GOLDIAM,20190325,73,73.85,71.25,71.6,41735
GOLDSHARE,20190325,2846.5,2869.85,2846.5,2861.1,986
GOLDTECH,20190325,13.45,13.45,12.15,12.3,14740
GOODLUCK,20190325,65.05,65.65,63.5,64.05,35267
GPIL,20190325,241.4,241.4,227.15,232.3,128677
GPPL,20190325,98.5,101,98.5,99.15,716968
GPTINFRA,20190325,50,51.45,50,50.25,764
GRANULES,20190325,110.5,111.95,109.35,110.55,512367
GRAPHITE,20190325,429,430,420,420.9,760743
GRASIM,20190325,815,817,808,815.4,985371
GRAVITA,20190325,83.95,85.5,82.25,83.1,44287
GREAVESCOT,20190325,133.2,139.65,130.6,135.8,388285
GREENLAM,20190325,888.95,909.95,850,894.25,2928
GREENPLY,20190325,153.25,154.55,149.25,153.45,152714
GREENPOWER,20190325,4.5,4.5,4.1,4.4,135100
GRINDWELL,20190325,574.95,576.75,564.5,567.55,4565
GROBTEA,20190325,456,471,440,440,92
GRPLTD,20190325,1112.05,1140,1072.05,1077.2,284
GRSE,20190325,99.7,99.7,95.8,96.85,22264
GRUH,20190325,265,265,257.3,259.45,2064331
GSCLCEMENT,20190325,21.5,21.8,21.1,21.4,11145
GSFC,20190325,101.2,101.8,99,99.4,731333
GSKCONS,20190325,6900.05,6959,6856.05,6924.3,21525
GSPL,20190325,175.15,179,174.85,177.8,106660
GSS,20190325,117.9,120,112,117,222118
GTL,20190325,5.05,5.2,5.05,5.05,18975
GTLINFRA,20190325,0.9,0.95,0.9,0.9,2569047
GTNIND,20190325,10.05,10.05,9.4,9.55,4242
GTNTEX,20190325,10.05,10.15,10.05,10.15,1033
GTPL,20190325,70,70.2,68,69.15,16358
GUFICBIO,20190325,74.5,75.5,72,73.95,57936
GUJALKALI,20190325,496.3,496.35,480.7,481.7,41706
GUJAPOLLO,20190325,148,155,148,150.95,1006
GUJFLUORO,20190325,1066,1082.4,1050,1058.5,34365
GUJGASLTD,20190325,148.55,149.8,145,148.05,154199
GULFOILLUB,20190325,828.1,831.9,802.3,818.15,15663
GULFPETRO,20190325,67.7,68.4,65.5,65.9,24561
GULPOLY,20190325,54.7,55.6,53.3,53.65,14787
GVKPIL,20190325,7.3,7.55,7.3,7.35,2531557
HAL,20190325,707.95,715,706.8,712.85,30448
HARITASEAT,20190325,450.8,458,445,452.25,4819
HARRMALAYA,20190325,71.15,71.15,69.5,70.05,16297
HATHWAY,20190325,26.35,30.75,25.2,28.8,1635824
HATSUN,20190325,712,714.15,702,708.75,6770
HAVELLS,20190325,750.2,752.65,736.5,738.95,946512
HAVISHA,20190325,1.7,1.7,1.6,1.6,77485
HBLPOWER,20190325,26,26.4,25.7,25.9,113602
HBSL,20190325,8.3,8.3,8.3,8.3,311
HCC,20190325,14.65,14.65,14.3,14.35,2428942
HCG,20190325,197.7,198.25,195.5,195.65,2652
HCL-INSYS,20190325,19.4,19.95,19.15,19.4,183482
HCLTECH,20190325,1029,1029,1011.85,1017.65,1527955
HDFC,20190325,1976.9,1976.9,1938.2,1945.65,3270882
HDFCAMC,20190325,1480,1480,1466.95,1469.85,54049
HDFCBANK,20190325,2260,2287.85,2253,2281.3,2299815
HDFCLIFE,20190325,360.9,362.5,355.4,359.25,2130928
HDFCMFGETF,20190325,2910,2934,2910,2914.05,1006
HDFCNIFETF,20190325,1185,1185.01,1177.54,1181.4,776
HDFCSENETF,20190325,4000,4099,3920,3930,230
HDIL,20190325,25.2,25.3,24.7,24.95,2132835
HEG,20190325,2050,2050.2,2005,2010.45,155564
HEIDELBERG,20190325,177,180.25,174.25,175.55,563727
HERCULES,20190325,114.9,115,112.05,113.35,11553
HERITGFOOD,20190325,528,533.8,519.4,524.15,12480
HEROMOTOCO,20190325,2594,2608.8,2537.05,2575.7,854446
HESTERBIO,20190325,1477,1499.9,1457.65,1487.25,7296
HEXATRADEX,20190325,20.55,22.3,20.55,20.75,13602
HEXAWARE,20190325,335,337,327.75,330.15,769837
HFCL,20190325,22.1,22.2,21.65,21.8,1239117
HGINFRA,20190325,273.5,278.35,270.5,274.95,64442
HGS,20190325,622.25,622.25,608,610,6749
HIGHGROUND,20190325,6.9,7.1,6.3,6.9,724845
HIKAL,20190325,164.8,167.45,162.6,163.25,130121
HIL,20190325,1880.05,1904.95,1855,1877.85,6682
HILTON,20190325,17.2,18,17.1,18,20044
HIMATSEIDE,20190325,202,204.7,197.55,202.8,94554
HINDALCO,20190325,206.5,206.5,201.9,205.45,7451785
HINDCOMPOS,20190325,207.05,218.95,205,215.3,3798
HINDCOPPER,20190325,48,48.6,47.3,47.7,444370
HINDMOTORS,20190325,7,7.4,6.9,7.05,307306
HINDNATGLS,20190325,82.95,83.3,82.05,83,16160
HINDOILEXP,20190325,126.4,126.4,123.7,124.25,197209
HINDPETRO,20190325,267,275.6,266.25,274.25,4944412
HINDUJAVEN,20190325,357.7,358.65,345.6,351.55,5027
HINDUNILVR,20190325,1674,1687.5,1660,1673.85,2039945
HINDZINC,20190325,273,273,268.1,270.85,419241
HIRECT,20190325,120,120,118.1,118.85,959
HISARMETAL,20190325,40.5,41.9,39.2,39.9,1815
HITECH,20190325,207.9,207.9,192,200.6,106615
HITECHCORP,20190325,108,109.5,106.3,108.4,3630
HITECHGEAR,20190325,289,289,284,284.75,9699
HMVL,20190325,112,112.2,107.6,108.2,30175
HNGSNGBEES,20190325,3249,3250,3199.99,3224.45,33
HONAUT,20190325,21900,22380,21505.55,22013.15,669
HONDAPOWER,20190325,1133.05,1133.05,1111.45,1114.65,2895
HOTELEELA,20190325,12.2,12.2,11.7,11.7,690702
HOVS,20190325,128.3,132.45,125.15,126.9,9517
HPL,20190325,57.3,58.6,56.35,57.3,41553
HSCL,20190325,116,116.4,114,115.1,124882
HSIL,20190325,261.1,262.05,252.35,257,63350
HTMEDIA,20190325,47,48.15,46.1,46.75,197884
HUBTOWN,20190325,33.45,33.45,32.45,32.65,71250
HUDCO,20190325,44.4,44.45,43.8,44.05,611118
IBREALEST,20190325,88.5,88.7,85.8,86.9,2952264
IBULHSGFIN,20190325,718.95,721.8,707,713.35,4100448
IBULISL,20190325,288,292,277,278.85,43425
IBVENTURES,20190325,279.4,281,271.1,273.3,514082
ICICI500,20190325,150.88,151.08,150.3,150.71,95
ICICIB22,20190325,36.75,37.48,36.56,37.34,6911045
ICICIBANK,20190325,387.95,387.95,382.5,383.5,12345034
ICICIGI,20190325,999.7,1000,976.55,992.8,216173
ICICIGOLD,20190325,29.25,29.35,29,29.1,19324
ICICILIQ,20190325,999.99,1000,999.99,1000,33734
ICICILOVOL,20190325,91,95,88.63,95,1935
ICICIMCAP,20190325,70,70,65,66.75,8147
ICICINF100,20190325,125,131.5,122,122.17,1369
ICICINIFTY,20190325,119.09,119.09,118,118.29,61891
ICICINV20,20190325,56.04,56.56,56.04,56.4,2258
ICICINXT50,20190325,28.5,28.99,27.58,28.79,17511
ICICIPRULI,20190325,327,329.65,320.2,322,1387702
ICICISENSX,20190325,406,416,397.5,397.93,183
ICIL,20190325,51.25,52,49.65,50.05,696474
ICRA,20190325,2910.15,2940.95,2860,2899.8,29105
ICSA,20190325,1.35,1.35,1.35,1.35,5700
IDBI,20190325,42.05,42.35,41.85,41.95,4226046
IDBIGOLD,20190325,2967,3035,2967,2974,14
IDEA,20190325,32.1,32.1,30.05,30.25,53420175
IDFC,20190325,43.85,43.9,42.8,42.95,3423091
IDFCFIRSTB,20190325,52.5,52.5,51.45,51.8,14411047
IDFNIFTYET,20190325,116.99,117,116.99,117,149
IEX,20190325,161.15,162.05,159.1,159.95,516276
IFBAGRO,20190325,491,492.95,457.15,469.2,6409
IFBIND,20190325,940,967.45,925.05,931.8,10700
IFCI,20190325,13.25,13.55,13.15,13.2,3448112
IFGLEXPOR,20190325,231.95,249.95,225.05,233.8,5101
IGARASHI,20190325,364.1,373,358.2,359.3,16890
IGL,20190325,300,306,299.8,304.6,726951
IGPL,20190325,308,308,302,305.5,11781
IIFL,20190325,431,431,372.25,424.75,205145
IL&FSENGG,20190325,9.55,9.55,9,9,12638
IL&FSTRANS,20190325,6.5,6.5,6.3,6.35,111840
IMFA,20190325,253.05,255.5,250.65,251.05,16279
IMPAL,20190325,892.1,899,884,884.25,170
IMPEXFERRO,20190325,0.3,0.35,0.25,0.3,24376
INDBANK,20190325,9.65,9.65,9.05,9.25,39473
INDHOTEL,20190325,147,149.55,146.05,148.25,3043153
INDIACEM,20190325,98.6,98.75,95.5,96.25,5547290
INDIAGLYCO,20190325,282.95,285.9,278.6,279.6,81307
INDIANB,20190325,260.95,261.8,252,252.7,1595625
INDIANCARD,20190325,133,133,125.2,127.3,1435
INDIANHUME,20190325,283,293.05,283,287.5,11235
INDIGO,20190325,1440,1452,1376.2,1384.45,3707740
INDLMETER,20190325,44,44,42,42.05,2830
INDNIPPON,20190325,418.35,425.2,412.1,412.6,2679
INDOCO,20190325,187.05,189.7,183.75,185.5,22819
INDORAMA,20190325,34.7,35.2,34.7,34.9,20422
INDOSOLAR,20190325,2.2,2.4,2.2,2.2,166855
INDOSTAR,20190325,352.5,355,343.2,344.75,26230
INDOTECH,20190325,109,109,102,103.35,4301
INDOTHAI,20190325,37.8,41,36.1,36.95,97461
INDOWIND,20190325,5.6,5.75,5.4,5.6,20273
INDRAMEDCO,20190325,39.5,39.5,38.85,39.05,24341
INDSWFTLAB,20190325,40.8,41.55,39.5,40.6,42502
INDSWFTLTD,20190325,5.35,5.75,5.35,5.35,2698
INDTERRAIN,20190325,139,139.5,133.25,137.85,4509
INDUSINDBK,20190325,1682.1,1699.95,1675,1683.55,1689972
INEOSSTYRO,20190325,540.05,540.05,519.95,522.55,6312
INFIBEAM,20190325,42.15,42.15,40.55,41.35,9696825
INFRABEES,20190325,331.9,340,323.2,326.42,315
INFRATEL,20190325,314.55,314.55,304.75,306.6,2436411
INFY,20190325,742.4,742.4,730.55,735.25,7644966
INGERRAND,20190325,602,610,587.6,600.5,16104
INOXLEISUR,20190325,294.95,304.5,291.6,293.95,193055
INOXWIND,20190325,68,68.4,67.4,67.95,1106368
INSECTICID,20190325,635,635,610.1,615.9,10415
INSPIRISYS,20190325,54.75,54.75,52.15,53.2,15106
INTEGRA,20190325,1.6,1.6,1.6,1.6,5
INTELLECT,20190325,197.15,202,196.7,200.7,377315
INTENTECH,20190325,40,40,36.5,38.1,44333
INVENTURE,20190325,13.25,13.25,12.8,12.9,245608
IOB,20190325,13.8,13.85,13.45,13.6,562536
IOC,20190325,157,165.9,155,164.35,23685632
IOLCP,20190325,183.5,186.9,182.45,183.25,124033
IPAPPM,20190325,449,450,435.1,436.75,77637
IPCALAB,20190325,925.7,925.7,910.05,916.85,102501
IRB,20190325,145,145,137.35,139.7,2495128
IRCON,20190325,399.75,399.75,392,392.7,15714
ISEC,20190325,245.55,251.5,245,246.95,128741
ISFT,20190325,132.9,132.9,127.55,128,2430
ISMTLTD,20190325,8.1,8.65,8.1,8.2,11349
ITC,20190325,297,297,293.2,295.05,8015871
ITDC,20190325,277.15,281,275,275.45,23521
ITDCEM,20190325,128.8,132,128,128.85,85378
ITI,20190325,92,93.3,91.2,91.85,372672
IVC,20190325,4.85,4.95,4.75,4.75,364700
IVP,20190325,123.05,123.05,121,121.8,2438
IVRCLINFRA,20190325,0.95,0.95,0.9,0.9,296943
IVZINGOLD,20190325,2887,2920,2887,2920,11
IZMO,20190325,59.8,59.8,57,57.3,20164
J&KBANK,20190325,50,50,48.2,48.65,778492
JAGRAN,20190325,108.55,113.35,108.55,112.9,119513
JAGSNPHARM,20190325,28,28,26.55,26.8,3721
JAIBALAJI,20190325,29.55,29.55,26.75,26.75,103026
JAICORPLTD,20190325,109,109,106.55,107,958908
JAIHINDPRO,20190325,1.65,1.65,1.65,1.65,1500
JAMNAAUTO,20190325,58.6,58.65,57.2,57.6,287819
JAYAGROGN,20190325,180.5,180.5,175.5,176.6,31029
JAYBARMARU,20190325,260.05,260.95,248.2,251.3,53263
JAYNECOIND,20190325,6,6.1,5.6,5.85,146174
JAYSREETEA,20190325,70.75,70.75,68.6,68.85,21698
JBCHEPHARM,20190325,333.9,341.5,322.5,340.4,33962
JBFIND,20190325,21.55,22.3,21.5,21.9,100458
JBMA,20190325,260.1,264.3,257,259.95,16427
JCHAC,20190325,1850,1896.7,1837.1,1885.8,6649
JETAIRWAYS,20190325,223.15,265.7,219,254.1,43241234
JHS,20190325,25.5,25.85,25.15,25.4,35932
JIKIND,20190325,0.3,0.3,0.3,0.3,4494
JINDALPHOT,20190325,22.5,23.4,21.85,21.85,10201
JINDALPOLY,20190325,241.9,241.9,235.2,237.75,21264
JINDALSAW,20190325,89.45,89.45,84.75,85.4,1016659
JINDALSTEL,20190325,165,165,160.65,161.75,6066342
JINDCOT,20190325,3.9,4.2,3.85,4,103155
JINDRILL,20190325,98.1,98.9,96.1,96.95,38179
JINDWORLD,20190325,67.9,68.25,66.5,66.65,170670
JISLDVREQS,20190325,41.1,41.7,40.05,40.25,33605
JISLJALEQS,20190325,60.2,60.3,57.1,57.45,8923794
JITFINFRA,20190325,17.85,19,17.6,18.4,2662
JKCEMENT,20190325,827,838.95,812.2,820,21401
JKIL,20190325,154.7,154.7,150.2,152.2,143359
JKLAKSHMI,20190325,349,350,340.35,348.1,21233
JKPAPER,20190325,139,140,137.25,138.3,435646
JKTYRE,20190325,91,91.1,89.6,89.9,607900
JMA,20190325,166.15,168.9,165.2,168.45,525
JMCPROJECT,20190325,112.7,113.5,111,113.2,41256
JMFINANCIL,20190325,88.5,89.4,85.55,86.05,849257
JMTAUTOLTD,20190325,2.55,2.65,2.55,2.6,24942
JOCIL,20190325,119.85,119.9,115.5,117.7,781
JPASSOCIAT,20190325,5.75,5.75,5.5,5.55,20403347
JPINFRATEC,20190325,2.8,2.9,2.75,2.75,1304469
JPOLYINVST,20190325,33.3,35.25,33.3,33.35,1853
JPPOWER,20190325,1.95,1.95,1.9,1.9,1346023
JSL,20190325,40,40.6,38.8,40.05,387408
JSLHISAR,20190325,87.65,87.8,84.6,85.95,279470
JSWENERGY,20190325,65.2,66.5,63.9,64.1,1891358
JSWHL,20190325,2848,2895,2802,2830.7,1944
JSWSTEEL,20190325,282,282,276,278.8,6778846
JTEKTINDIA,20190325,106.35,111.9,104.5,110.25,97477
JUBILANT,20190325,747.25,747.25,717.3,722.75,618129
JUBLFOOD,20190325,1432,1459.9,1427.05,1454.7,2834818
JUBLINDS,20190325,126.5,126.5,120.6,121.4,9185
JUNIORBEES,20190325,285.45,286,281.98,283.34,90773
JUSTDIAL,20190325,615,620.95,595,602.45,8853176
JYOTHYLAB,20190325,183,187.9,182.1,184.45,1336183
KABRAEXTRU,20190325,81,85.45,81,84.9,26472
KAJARIACER,20190325,569,569.1,554,556.7,560600
KAKATCEM,20190325,170.85,171.85,167.15,167.9,7526
KALPATPOWR,20190325,445.7,445.7,432.3,435.05,11861
KALYANIFRG,20190325,295,295,295,295,5
KAMATHOTEL,20190325,50.8,50.8,48.6,49.1,52746
KAMDHENU,20190325,170.5,172.9,167.5,170.9,21333
KANANIIND,20190325,5.7,5.7,5.3,5.3,7762
KANORICHEM,20190325,62.45,62.45,61,61.15,7808
KANSAINER,20190325,445,448.9,437.2,439.85,169061
KARDA,20190325,199.35,200.8,192.25,197.5,317379
KARMAENG,20190325,16.5,16.5,16.3,16.3,183
KARURVYSYA,20190325,69.7,69.7,68.6,68.9,407702
KAUSHALYA,20190325,0.7,0.75,0.7,0.75,1101
KAVVERITEL,20190325,5.1,5.1,5.05,5.05,6625
KAYA,20190325,682,694,680.1,681.45,6835
KCP,20190325,83.5,84.6,81.65,83.65,79575
KCPSUGIND,20190325,16.9,16.95,16.5,16.55,91663
KDDL,20190325,437.1,438,429.15,435.15,399
KEC,20190325,294.8,298,287.65,290.05,321562
KECL,20190325,17.25,17.95,17.1,17.4,29252
KEI,20190325,401.8,419,398.05,406.75,237925
KELLTONTEC,20190325,41,41.05,38.1,39.3,224771
KERNEX,20190325,22.65,22.65,22.1,22.55,780
KESARENT,20190325,28.55,31.25,26.5,29.25,2442
KESORAMIND,20190325,69,69,67.75,68.05,127097
KEYCORPSER,20190325,48.55,48.55,48.55,48.55,40
KGL,20190325,1.55,1.65,1.55,1.65,908560
KHADIM,20190325,457,457,439.7,441.8,3153
KHAITANLTD,20190325,36.1,39.75,33.05,34.05,2526
KHANDSE,20190325,16.2,16.2,16,16.05,2200
KICL,20190325,1570.5,1592.85,1520,1530.4,1287
KILITCH,20190325,187.75,188.6,183.3,183.7,26823
KINGFA,20190325,651.6,673.9,643.5,646.85,4200
KIOCL,20190325,139.05,142.8,137.1,140.85,9092
KIRIINDUS,20190325,452,469.4,443.5,465.45,81512
KIRLOSBROS,20190325,173,174.65,169,170.45,24060
KIRLOSENG,20190325,172.4,175.5,170.05,171.45,17999
KIRLOSIND,20190325,799.15,809.8,784.95,797.55,211
KITEX,20190325,104,104,100.8,102,119611
KKCL,20190325,1270.05,1276,1250.05,1251.05,286
KMSUGAR,20190325,9.1,9.7,8.9,9.1,172072
KNRCON,20190325,270.5,270.55,253.35,258.6,125039
KOHINOOR,20190325,30.6,31,30.5,30.6,43849
KOKUYOCMLN,20190325,97,97.25,95.05,96.1,12018
KOLTEPATIL,20190325,254.8,254.8,244.05,246.5,85185
KOPRAN,20190325,40.2,40.2,38.7,38.85,41914
KOTAKBANK,20190325,1325.95,1330.85,1303.2,1308.65,2869564
KOTAKBKETF,20190325,300.3,300.3,297.89,299.54,162507
KOTAKGOLD,20190325,282.05,283.45,281.2,281.45,9021
KOTAKNIFTY,20190325,117.12,117.17,116.09,116.19,94071
KOTAKNV20,20190325,59.9,69,57.05,57.92,6671
KOTAKPSUBK,20190325,310,310,303.04,306.44,2666
KOTARISUG,20190325,10.05,10.2,9.55,9.7,24020
KOTHARIPET,20190325,20.45,20.45,18.8,19,7783
KOTHARIPRO,20190325,81.2,88.5,81.2,84.35,1332
KPRMILL,20190325,551.7,559.65,541.25,546.3,34983
KRBL,20190325,362.65,362.65,345.1,347.6,49297
KREBSBIO,20190325,95,114,92,102.25,16728
KRIDHANINF,20190325,41.1,42.45,40.5,41,41398
KSB,20190325,677.75,686.9,667.95,676.15,7297
KSCL,20190325,454.8,461.9,445.8,450.25,837283
KSERASERA,20190325,0.15,0.15,0.1,0.15,476529
KSK,20190325,0.9,0.95,0.85,0.9,605498
KSL,20190325,212.4,212.65,207,207.9,27962
KTIL,20190325,62,63,58.8,60.6,4327
KTKBANK,20190325,125,126.45,123.5,125.2,3449505
KWALITY,20190325,6.9,7.05,6.65,6.75,995347
L&TFH,20190325,145.4,145.4,142.35,144.2,3490002
LAKSHVILAS,20190325,64.15,64.8,63.3,63.6,1114878
LALPATHLAB,20190325,1082,1098,1067.35,1077.85,57455
LAMBODHARA,20190325,45.45,45.45,43.25,43.65,14381
LAOPALA,20190325,205.05,209,198.45,206.15,61448
LASA,20190325,22.2,23.75,21.95,22.05,23416
LAURUSLABS,20190325,384.9,384.9,369.1,373.9,108441
LAXMIMACH,20190325,6161.3,6198.85,6090.05,6104.15,1973
LEEL,20190325,20.85,21,20.4,21,606257
LEMONTREE,20190325,79.15,80.95,76.55,78.35,150104
LFIC,20190325,77,77,77,77,5
LGBBROSLTD,20190325,394,394.05,383.45,384.65,11220
LGBFORGE,20190325,2.85,3.05,2.85,3.05,12266
LIBERTSHOE,20190325,151.5,152.9,150,150.85,78272
LICHSGFIN,20190325,527.75,527.75,516.65,522.25,1455809
LICNETFGSC,20190325,17.99,17.99,17.95,17.95,39
LICNETFN50,20190325,118.55,118.6,117.85,117.85,105
LICNETFSEN,20190325,396.49,396.49,396.49,396.49,2
LICNFNHGP,20190325,117.7,118,117.15,118,2118
LINCOLN,20190325,197.55,203.15,195.45,200.05,74551
LINCPEN,20190325,200.75,203.95,200.4,202.05,9602
LINDEINDIA,20190325,496,500.05,480,481.65,22893
LIQUIDBEES,20190325,1000,1000.01,999.55,1000,1500734
LIQUIDETF,20190325,999.99,1000.01,999.99,1000,6841
LOKESHMACH,20190325,46,46,42.35,42.95,4355
LOTUSEYE,20190325,22.35,22.95,22.3,22.35,662
LOVABLE,20190325,101,101.45,99.25,100,16079
LPDC,20190325,3.8,3.9,3.65,3.85,13250
LSIL,20190325,1.05,1.05,1,1.05,606299
LT,20190325,1387,1389,1370.1,1376.75,1666203
LTI,20190325,1645,1670,1625,1665.6,229280
LTTS,20190325,1475,1482.05,1429,1441.4,132257
LUMAXIND,20190325,1870,1870,1800,1806.05,2840
LUMAXTECH,20190325,138.4,139.75,135.55,138.35,65819
LUPIN,20190325,743.8,745.95,727,729.05,2523406
LUXIND,20190325,1304,1320,1280,1306.85,40398
LYKALABS,20190325,24.4,24.4,23.65,23.85,13544
LYPSAGEMS,20190325,7.45,7.7,7.2,7.5,15642
M&M,20190325,672,675,663.4,664.6,2337486
M&MFIN,20190325,414.9,414.9,406.25,412.5,791971
M100,20190325,18.65,18.98,18.1,18.21,15775
M50,20190325,109,111.65,107.7,110.62,726
MAANALU,20190325,91,91,88.2,88.9,7126
MADHAV,20190325,42,42.4,41.55,42.15,2094
MADHUCON,20190325,6.4,6.65,6.4,6.65,77838
MADRASFERT,20190325,20.45,20.95,20.1,20.15,43502
MAGADSUGAR,20190325,116,119.25,115.05,117,1678
MAGMA,20190325,110.5,110.5,102.45,108.3,569443
MAGNUM,20190325,5.4,5.45,5.3,5.4,9093
MAHABANK,20190325,13.25,13.3,13.05,13.2,262171
MAHAPEXLTD,20190325,111.75,120.75,111.75,116.55,3702
MAHASTEEL,20190325,188.65,189.85,179.25,181.45,70144
MAHINDCIE,20190325,238.9,238.9,227.1,228.4,62033
MAHLIFE,20190325,363,363.1,354.1,355.05,113771
MAHLOG,20190325,492.3,498,485,491.35,22150
MAHSCOOTER,20190325,3347.7,3399,3333,3353.2,1666
MAHSEAMLES,20190325,500,500,487.2,487.95,16820
MAITHANALL,20190325,491,498,485.55,492.95,15405
MAJESCO,20190325,494,494,480,481.8,32352
MALUPAPER,20190325,25.1,25.9,25.1,25.25,2923
MAN50ETF,20190325,114,114,113.85,113.85,210
MANAKALUCO,20190325,7.05,7.05,6.55,6.8,322890
MANAKCOAT,20190325,5.75,5.9,5.65,5.7,466695
MANAKSIA,20190325,39.4,41,36.6,37.4,59614
MANAKSTEEL,20190325,21.35,22.6,21.15,21.45,61365
MANALIPETC,20190325,25.85,26,25.25,25.4,150886
MANAPPURAM,20190325,121.95,121.95,117.65,118.25,2854396
MANGALAM,20190325,56.55,59,56.2,56.65,10168
MANGCHEFER,20190325,38.05,39,37.65,38,34057
MANGLMCEM,20190325,276,281,269.6,279.75,144038
MANGTIMBER,20190325,18.05,18.25,17.25,17.95,27527
MANINDS,20190325,67.25,68,66.4,67.75,37217
MANINFRA,20190325,36.5,37,36,36.5,250646
MANPASAND,20190325,116.6,117,112.85,114.3,456447
MANUGRAPH,20190325,28.75,28.8,27.7,27.8,14382
MARALOVER,20190325,26.8,26.8,24.6,25.6,48371
MARATHON,20190325,125,125,119.55,123.65,6831
MARICO,20190325,338.8,339,330.5,334.3,1741857
MARKSANS,20190325,24.15,24.45,23.9,23.95,436110
MARUTI,20190325,6515,6621,6491.2,6522.6,1093184
MASFIN,20190325,535.05,560,532.35,548.4,9959
MASKINVEST,20190325,25,25.8,24.55,24.55,2239
MASTEK,20190325,426.85,426.85,415,417.05,43098
MATRIMONY,20190325,603,625,590,604.6,7224
MAWANASUG,20190325,44.35,44.8,42.5,43.3,57599
MAXINDIA,20190325,68,70,68,69.1,761919
MAXVIL,20190325,46.4,46.4,44.65,44.8,36925
MAYURUNIQ,20190325,354.1,354.1,345.2,347.85,15971
MAZDA,20190325,412.95,416.75,412.95,415.1,19014
MBECL,20190325,8,8,7.7,7.8,9578
MBLINFRA,20190325,12.55,13,12.45,12.5,103281
MCDHOLDING,20190325,23.25,23.45,22.7,22.95,13846
MCDOWELL-N,20190325,561.25,563.35,543.35,552.1,1983101
MCLEODRUSS,20190325,87,87.1,85.4,85.65,68893
MCX,20190325,790,795,781.7,793.05,113867
MEGASOFT,20190325,6.95,7.4,6.95,7.05,23256
MEGH,20190325,63.8,63.85,61.85,62.55,899915
MENONBE,20190325,82.5,82.5,79,81.05,100527
MEP,20190325,40.5,44.3,40.5,42.95,680269
MERCATOR,20190325,6.9,7.1,6.7,6.9,299808
MERCK,20190325,3321,3375.8,3321,3349.1,13427
METALFORGE,20190325,10.75,11.45,10.45,10.5,12537
METKORE,20190325,0.95,1,0.9,0.9,7843
MFSL,20190325,450,452.1,442.05,445.45,1048779
MGL,20190325,970,990,942.1,972.6,455309
MHRIL,20190325,235.55,237.65,232.3,234.05,24202
MIC,20190325,1.05,1.05,1.05,1.05,92677
MIDHANI,20190325,134.9,137.6,133.75,135.35,71012
MINDACORP,20190325,133.7,134,128.15,130.35,197273
MINDAIND,20190325,342.95,356.3,335.1,347.25,166272
MINDTECK,20190325,39,39,35.05,35.95,5179
MINDTREE,20190325,938.8,945,934,940.75,971520
MIRCELECTR,20190325,22.2,22.2,21.55,21.65,57161
MIRZAINT,20190325,54.95,54.95,53.2,53.65,209494
MMFL,20190325,546,550,540,543.45,31673
MMTC,20190325,27.5,27.8,27.3,27.35,569288
MODIRUBBER,20190325,43.75,43.75,43.75,43.75,3
MOHITIND,20190325,9,9,8.1,8.3,8903
MOHOTAIND,20190325,40.95,40.95,38.85,38.85,13429
MOIL,20190325,156.15,156.15,153.55,154.05,103261
MOLDTECH,20190325,47.9,51.4,46.95,47.65,108452
MOLDTKPAC,20190325,274.65,274.95,263,265.5,12494
MONSANTO,20190325,2591.05,2610,2570.1,2598.85,4632
MONTECARLO,20190325,369,371.2,366.25,370.2,6112
MORARJEE,20190325,24.9,24.9,22.1,23.3,13597
MOREPENLAB,20190325,17.45,17.6,16.6,16.95,677226
MOTHERSUMI,20190325,145.55,146.4,142.85,144.25,6676152
MOTILALOFS,20190325,609.8,616.3,601.2,609.65,93543
MOTOGENFIN,20190325,47.65,49.8,47.5,47.55,842
MPHASIS,20190325,975.85,975.85,946,950.2,166240
MPSLTD,20190325,487.75,487.75,480.1,483.65,4883
MRF,20190325,56310,56320,55895.15,56006.25,3193
MRO-TEK,20190325,42.6,42.6,38.05,39.65,415
MRPL,20190325,72.2,75.2,72.2,73.7,1684125
MSPL,20190325,14,14,12.7,13.05,7382
MTEDUCARE,20190325,69.5,70.25,65.8,66.6,114212
MTNL,20190325,12.35,12.55,11.9,12,1444240
MUKANDENGG,20190325,18.4,19,17.75,18,1870
MUKANDLTD,20190325,59.95,60.25,55.5,56.4,69399
MUKTAARTS,20190325,46.05,47.65,44.5,44.65,43007
MUNJALAU,20190325,53.65,53.65,52,52.5,50584
MUNJALSHOW,20190325,164.85,164.9,160.75,162.35,14672
MURUDCERA,20190325,21.4,21.6,20.7,20.9,26782
MUTHOOTCAP,20190325,899,899,880.15,885.1,4708
MUTHOOTFIN,20190325,592.5,593.7,584.6,591.25,448632
MVL,20190325,0.25,0.25,0.2,0.2,80284
N100,20190325,500,510,490,494.95,13479
NACLIND,20190325,31,31.4,29.5,30,79235
NAGAFERT,20190325,6.85,6.95,6.4,6.6,119226
NAGAROIL,20190325,0.35,0.35,0.3,0.3,1120405
NAGREEKCAP,20190325,14.35,14.35,12.65,12.85,1706
NAGREEKEXP,20190325,23,23.55,22.05,22.05,2111
NAHARCAP,20190325,91,91,88.1,88.85,2694
NAHARINDUS,20190325,43.5,45.5,42.55,44.4,38777
NAHARPOLY,20190325,37.5,37.9,37.05,37.7,3386
NAHARSPING,20190325,87.25,89.9,86.3,86.75,8183
NATCOPHARM,20190325,580.1,584.2,564.2,572.9,362716
NATHBIOGEN,20190325,407.3,410.45,402.65,408.55,14729
NATIONALUM,20190325,53.3,54,52.5,53.8,5081803
NATNLSTEEL,20190325,5.4,5.6,5.1,5.35,3298
NAUKRI,20190325,1904,1930,1880,1904.15,566032
NAVINFLUOR,20190325,700,710,686.5,706.65,29039
NAVKARCORP,20190325,39.4,39.9,38.65,39.5,578201
NAVNETEDUL,20190325,108,108.65,107.55,108,33241
NBCC,20190325,63.5,65.7,63.05,63.75,11861421
NBIFIN,20190325,1061.25,1061.25,1028.9,1034.6,71
NBVENTURES,20190325,102.1,104.9,101.7,102.55,88687
NCC,20190325,108.5,111,107.85,109.2,7416700
NCLIND,20190325,144,145,138.95,139.9,59148
NDGL,20190325,779,783,779,781,2
NDL,20190325,55,55.05,52,53.8,29933
NDTV,20190325,35.2,35.85,35,35.75,15251
NECCLTD,20190325,8.7,8.75,8.25,8.45,17502
NECLIFE,20190325,17.4,17.5,17.05,17.4,91913
NELCAST,20190325,72.6,72.6,69.05,69.4,46193
NELCO,20190325,252.7,258.9,248,254.5,37889
NESCO,20190325,445.05,457,445.05,455.7,24343
NESTLEIND,20190325,10515.05,10549.9,10303,10528.3,109785
NETWORK18,20190325,33.45,34.2,33,34.05,241600
NEULANDLAB,20190325,665,665,640,641.4,20208
NEWGEN,20190325,303.55,327.95,302.05,317.3,160347
NEXTMEDIA,20190325,26.75,26.8,26.7,26.7,260157
NFL,20190325,34.9,34.9,34.35,34.45,134186
NH,20190325,215,223.75,215,217.65,342329
NHPC,20190325,24.5,24.85,24.35,24.4,5306810
NIACL,20190325,181,183.8,178,181.75,107392
NIBL,20190325,19,19.85,18.5,18.9,2049
NIFTYBEES,20190325,1182,1195,1182,1188.1,430518
NIFTYEES,20190325,13350,14299.99,13300,13300,5
NIITLTD,20190325,88.5,90.8,88.25,89.4,699666
NIITTECH,20190325,1320,1334.25,1313,1317.55,397612
NILAINFRA,20190325,8.35,8.5,8,8.05,2033909
NILASPACES,20190325,2.4,2.45,2.3,2.4,396224
NILKAMAL,20190325,1407.9,1416,1370,1379.3,10469
NIPPOBATRY,20190325,693.15,709.9,690.15,699.2,231
NITCO,20190325,38.4,38.4,36.65,36.9,154902
NITESHEST,20190325,6.55,6.55,6.05,6.1,68937
NITINFIRE,20190325,1.4,1.4,1.4,1.4,80369
NITINSPIN,20190325,83.2,83.85,80.15,81.4,18705
NKIND,20190325,41,43.9,40,41.75,3327
NLCINDIA,20190325,78.75,78.95,77.5,78,1646782
NMDC,20190325,105.85,105.85,103.3,104.8,4702779
NOCIL,20190325,141.8,141.85,137.85,139.2,340388
NOIDATOLL,20190325,6.1,6.1,5.7,5.8,141572
NRAIL,20190325,312,312,301.05,301.5,10015
NRBBEARING,20190325,192.85,192.85,187,188.2,75431
NSIL,20190325,910,958.95,910,945.7,3866
NTL,20190325,1,1,1,1,3441
NTPC,20190325,133.85,137.5,133.75,135.35,31535535
NUCLEUS,20190325,335.05,339,330.5,337.25,12680
NUTEK,20190325,0.25,0.3,0.25,0.3,11078
OBEROIRLTY,20190325,513.5,525,504.05,512.55,2375072
OCCL,20190325,1117.3,1132.4,1105,1108.4,1754
OFSS,20190325,3389.5,3389.5,3333,3352.3,18640
OIL,20190325,172.1,177.4,172,176.15,1493477
OILCOUNTUB,20190325,14.95,14.95,14.2,14.5,52964
OLECTRA,20190325,262,274.45,260.45,265.65,120988
OMAXAUTO,20190325,83.15,83.15,80.75,81.45,19513
OMAXE,20190325,206.85,207.65,205.95,206.85,293512
OMKARCHEM,20190325,18.1,18.7,17.75,17.75,16914
OMMETALS,20190325,32.55,32.6,30.85,31.45,28345
ONELIFECAP,20190325,14.5,14.5,13.25,13.25,183
ONGC,20190325,152,160.55,150.7,158.65,22638399
ONMOBILE,20190325,39,41.15,38.25,40.95,657986
ONWARDTEC,20190325,60.05,60.75,59,59.3,6602
OPTIEMUS,20190325,96.5,97,90.1,91.75,27715
OPTOCIRCUI,20190325,8.8,8.8,8.15,8.25,847674
ORBTEXP,20190325,106.9,106.9,101.1,103.7,7281
ORICONENT,20190325,28.7,28.8,27.3,27.45,391719
ORIENTABRA,20190325,25.55,26.45,24.4,26.15,35032
ORIENTALTL,20190325,13.2,13.65,13.1,13.25,14020
ORIENTBANK,20190325,105,107.1,103.35,105.95,4751613
ORIENTBELL,20190325,167,167,163,164.7,4063
ORIENTCEM,20190325,88,88.05,84.8,85.15,52799
ORIENTELEC,20190325,144.4,144.45,137.55,139,237615
ORIENTHOT,20190325,44.85,44.85,43.35,44.15,17166
ORIENTLTD,20190325,140.05,148.2,136.5,140.5,16144
ORIENTPPR,20190325,34,34.1,33.2,33.5,328426
ORIENTREF,20190325,241.7,241.7,227.2,231.25,27328
ORISSAMINE,20190325,841.4,860.75,825.1,832.95,5569
ORTEL,20190325,4,4.1,4,4,2102
ORTINLABSS,20190325,14.1,14.35,13.7,13.95,5339
OSWALAGRO,20190325,7.9,8.4,7.8,8.2,10413
PAEL,20190325,2.35,2.35,2.35,2.35,100
PAGEIND,20190325,23600,23938.1,23385,23845.2,25219
PAISALO,20190325,300.2,300.2,297.8,299.95,2080
PALASHSECU,20190325,40.9,42.9,40.9,42.85,5553
PALREDTEC,20190325,35.4,36.8,31.35,32.55,116078
PANACEABIO,20190325,187,187,176.95,181.7,15813
PANAMAPET,20190325,120.1,121.15,117,118.05,19235
PAPERPROD,20190325,197.2,201.85,196,199.6,23592
PARABDRUGS,20190325,1.6,1.65,1.6,1.65,6033
PARACABLES,20190325,12,12,11.05,11.4,412566
PARAGMILK,20190325,258,258.8,252.25,253.35,146978
PARSVNATH,20190325,6.8,6.8,6.25,6.5,87573
PATELENG,20190325,27,27.25,26,26.5,100731
PATINTLOG,20190325,45.5,47.5,45.45,47.3,28087
PATSPINLTD,20190325,10.75,10.75,10,10.35,14348
PCJEWELLER,20190325,78.25,80,77.25,78.9,7163492
PDMJEPAPER,20190325,18.05,19.5,17.25,17.85,44211
PDPL,20190325,8,8,7.7,7.8,1551
PDSMFL,20190325,262,262,255,256.75,4588
PEARLPOLY,20190325,14.8,15,13.8,13.9,3513
PEL,20190325,2599,2599,2553,2573.5,279779
PENIND,20190325,35.65,37.6,35.15,36.85,110361
PENINLAND,20190325,8.7,8.7,8.35,8.55,215583
PENPEBS,20190325,57.9,57.95,54.35,54.95,15602
PERSISTENT,20190325,630,649.75,630,634.65,126798
PETRONENGG,20190325,20.5,20.5,18.65,18.75,1717
PETRONET,20190325,239,241.4,236,238.85,1851409
PFC,20190325,111.95,121.6,111.55,119.05,25882505
PFIZER,20190325,3166,3200.05,3135,3180.65,15472
PFOCUS,20190325,60.5,60.5,58.75,59.75,25745
PFS,20190325,16,16.4,15.85,15.95,740231
PGEL,20190325,83.1,99.8,83.1,90.65,2224458
PGHH,20190325,10365,10463.95,10303,10399,9743
PGIL,20190325,173,173.1,165.5,168.75,4378
PHILIPCARB,20190325,170.2,171.45,168.05,170.05,537018
PHOENIXLTD,20190325,651,691,651,661.1,418713
PIDILITIND,20190325,1177,1185,1167,1179.55,222241
PIIND,20190325,1012,1024.9,1002,1012.5,149148
PILANIINVS,20190325,2168,2168,2097.5,2120.9,3595
PILITA,20190325,6,6.35,5.95,6.05,100404
PIONDIST,20190325,146.1,146.1,143.5,144.6,3860
PIONEEREMB,20190325,22.65,24.3,22.65,23.4,5289
PIRPHYTO,20190325,34.05,34.9,34.05,34.1,879
PITTIENG,20190325,51.2,51.4,50.65,50.95,18509
PKTEA,20190325,171.1,175,169.15,175,677
PLASTIBLEN,20190325,186.4,191,185.2,189.05,9922
PNB,20190325,89.55,91.25,89.2,90.3,30226076
PNBGILTS,20190325,30.95,30.95,30.05,30.8,189081
PNBHOUSING,20190325,845,853.95,820,822.6,241669
PNC,20190325,19.15,19.15,17.05,18.55,8245
PNCINFRA,20190325,155.35,156.2,153.1,154.8,151380
PODDARHOUS,20190325,465.05,498,459.95,486.1,1220
PODDARMENT,20190325,178.05,178.05,170.05,170.6,13221
POKARNA,20190325,166.1,175.25,166,169.75,89752
POLYMED,20190325,216.95,217.5,212,215.65,3629
POLYPLEX,20190325,506.5,508,495.05,501.4,30476
PONNIERODE,20190325,134.15,134.15,130,133,1140
POWERGRID,20190325,197.2,203.5,195.1,202,8159917
POWERMECH,20190325,960,965.05,941,949.45,2125
PPAP,20190325,280,281.8,270.65,271.5,19246
PRABHAT,20190325,79.45,79.45,75.7,75.7,348771
PRADIP,20190325,1.15,1.15,1.15,1.15,302
PRAENG,20190325,8.5,9.2,8.25,8.35,28504
PRAJIND,20190325,149,154.7,149,149.75,1684212
PRAKASH,20190325,90,90,87.15,87.75,399128
PRAKASHCON,20190325,4,4,3.8,3.95,84837
PRAKASHSTL,20190325,0.3,0.35,0.3,0.35,4289
PRAXIS,20190325,179.1,179.1,175.3,176.4,10582
PRECAM,20190325,60.2,61,59.1,59.75,493838
PRECOT,20190325,45.05,45.05,45.05,45.05,250
PRECWIRE,20190325,208,208,203.4,204.2,3520
PREMEXPLN,20190325,241.6,243.9,238.5,239,7186
PREMIER,20190325,6.85,7.15,6.85,7.15,765
PREMIERPOL,20190325,24,24.5,23,23.15,1801
PRESSMN,20190325,30.4,30.4,29,29.9,28098
PRESTIGE,20190325,263.65,269.6,258,264.25,1210116
PRICOLLTD,20190325,37.4,37.4,36,36.05,67476
PRIMESECU,20190325,39.5,40.8,39.5,40.1,6966
PROSEED,20190325,0.5,0.5,0.45,0.45,205600
PROVOGE,20190325,1.25,1.25,1.2,1.2,13115
PROZONINTU,20190325,29.25,29.5,29.1,29.2,25515
PRSMJOHNSN,20190325,89,89,86,87,183158
PSB,20190325,30,30.3,29,29.1,76861
PSL,20190325,1,1,0.9,1,138413
PSPPROJECT,20190325,458,461.4,452.6,455.1,32328
PSUBNKBEES,20190325,341.7,349.97,339.23,341.1,214
PTC,20190325,75.6,76.45,74.5,74.75,588886
PTL,20190325,38.5,39.15,38.45,39.15,9586
PUNJABCHEM,20190325,688.95,691.9,684.5,684.5,1216
PUNJLLOYD,20190325,2.2,2.3,2.2,2.2,414206
PURVA,20190325,79.3,79.3,75.9,76.75,123263
PVR,20190325,1605.6,1614.25,1580,1583.8,312885
QGOLDHALF,20190325,1420,1421,1411,1412,416
QNIFTY,20190325,1156,1156,1152,1153,20
QUESS,20190325,794,800,780.05,798.45,34680
QUICKHEAL,20190325,224.6,226.4,221.05,223.05,64511
RADAAN,20190325,2.95,2.95,2.75,2.9,11613
RADICO,20190325,400.95,400.95,393.3,394.5,286259
RADIOCITY,20190325,60.8,60.8,56.5,57.6,42053
RAIN,20190325,98.1,99.8,96,96.7,1008616
RAINBOWPAP,20190325,1.25,1.25,1.25,1.25,23655
RAJESHEXPO,20190325,650.25,680,649.5,653.35,883843
RAJSREESUG,20190325,20.6,22.65,20.6,20.75,16261
RALLIS,20190325,160.2,162.15,159.95,160.4,89847
RAMANEWS,20190325,22.6,22.6,21.6,22.1,8978
RAMASTEEL,20190325,104.8,105.45,102.1,103.4,261084
RAMCOCEM,20190325,705,710.2,697.1,708.8,248829
RAMCOIND,20190325,205.65,206.5,203.95,204.8,26148
RAMCOSYS,20190325,247.55,247.95,239,240.85,10200
RAMKY,20190325,108.25,108.25,105.05,106,40308
RANASUG,20190325,3.5,3.5,3.35,3.4,155404
RANEENGINE,20190325,452,459.25,451,454.15,1713
RANEHOLDIN,20190325,1165.05,1177.4,1156,1160.1,1083
RATNAMANI,20190325,890,895,864.1,873.8,2754
RAYMOND,20190325,803.8,805.9,784,790.1,578169
RBL,20190325,614,615,597.05,602.65,5062
RBLBANK,20190325,629,640.2,627,637.35,748182
RCF,20190325,56.9,57.6,56.5,56.75,817803
RCOM,20190325,5.15,5.15,5,5,57980600
RECLTD,20190325,140.8,156.95,139.2,155.4,64927173
REDINGTON,20190325,94.95,98.3,94.8,97.1,252649
REFEX,20190325,43.8,45.75,42.65,44.2,219367
REGENCERAM,20190325,3.05,3.2,3,3,1024
RELAXO,20190325,748,757.9,748,754.35,25819
RELCAPITAL,20190325,178.9,188.8,176.45,186.1,10561902
RELCNX100,20190325,119.43,119.43,117.58,117.58,171
RELCONS,20190325,52,54.9,50.04,50.05,2854
RELDIVOPP,20190325,30.04,30.09,29.88,29.88,65
RELIANCE,20190325,1330.6,1336.85,1316.7,1324.45,7951992
RELIGARE,20190325,29.5,30.3,29.2,29.5,138036
RELINFRA,20190325,126.8,132.75,126.05,128.2,9384294
RELNV20,20190325,582,600,573,574.09,3965
REMSONSIND,20190325,81.9,83.35,80.1,82.45,1365
RENUKA,20190325,10.7,10.75,10.3,10.4,719609
REPCOHOME,20190325,445.65,447.25,435,438.95,453739
REPRO,20190325,571.2,575.3,568.55,574.45,569
RESPONIND,20190325,87.45,88.65,86.1,87.7,97995
RETFMID150,20190325,63.45,63.45,62.45,62.66,30345
REVATHI,20190325,416,416,390,404.3,581
RHFL,20190325,27.8,27.8,27.1,27.3,285791
RICOAUTO,20190325,62.3,62.35,60.55,60.85,253906
RIIL,20190325,318.9,318.9,311.5,313.3,134231
RITES,20190325,252.3,252.9,244.3,247.25,223807
RJL,20190325,318.95,324.6,313.35,318.5,12788
RKDL,20190325,8.65,9,8.5,8.9,2519
RKFORGE,20190325,502.7,526,502.7,518.1,12849
RMCL,20190325,18.6,18.95,16.95,18.2,725167
RML,20190325,375.1,380.15,364,370,8105
RNAM,20190325,189.1,192.35,185.1,189.45,283673
RNAVAL,20190325,10.95,10.95,10.45,10.45,1115660
ROHITFERRO,20190325,1.15,1.15,1.15,1.15,604
ROHLTD,20190325,120.35,121.55,112.85,114.25,47165
ROLLT,20190325,2.35,2.45,2.35,2.45,1806
ROLTA,20190325,7.6,7.6,7.6,7.6,242472
ROSSELLIND,20190325,69.7,69.7,64.95,66.45,10244
RPGLIFE,20190325,251.05,255.9,248.6,249.7,10756
RPOWER,20190325,10.55,10.8,10.3,10.5,46104099
RPPINFRA,20190325,103,103.2,100.35,102.55,11525
RRSLGETF,20190325,18.42,18.43,18.38,18.38,11126
RSSOFTWARE,20190325,30,30.05,29.05,29.35,22864
RSWM,20190325,181,181.95,172.8,174.25,15594
RSYSTEMS,20190325,49.1,51.5,49.1,49.45,17881
RTNINFRA,20190325,2.75,2.9,2.7,2.75,210781
RTNPOWER,20190325,2.7,2.85,2.7,2.7,957144
RUBYMILLS,20190325,275.05,275.35,267.65,269.4,6549
RUCHINFRA,20190325,3,3,2.9,2.95,7783
RUCHIRA,20190325,103.7,103.95,100,100.95,45403
RUCHISOYA,20190325,7.4,7.4,7.05,7.05,800197
RUPA,20190325,334.9,334.9,323.6,326.2,7255
RUSHIL,20190325,458,468,450,460.1,13516
SABEVENTS,20190325,1.6,1.6,1.6,1.6,10
SABTN,20190325,5,5.15,4.9,4.9,10083
SADBHAV,20190325,245,256.95,245,249.15,784232
SADBHIN,20190325,91.35,91.35,88,90.3,27917
SAGARDEEP,20190325,70.2,73.4,62.55,62.55,184185
SAGCEM,20190325,680.85,683,660.05,664.55,1743
SAIL,20190325,51.55,51.55,49.75,49.95,22061795
SAKHTISUG,20190325,11.1,11.4,10.7,11.2,20339
SAKSOFT,20190325,287,289,281.15,283.1,6288
SAKUMA,20190325,27.8,28.5,27.7,28.15,219820
SALASAR,20190325,209,215.9,209,214.3,16867
SALONA,20190325,67,67,64.25,64.5,152
SALORAINTL,20190325,17.5,17.5,17.35,17.35,200
SALSTEEL,20190325,5.1,5.2,4.85,5.15,25690
SALZERELEC,20190325,120.5,123.3,116.5,116.6,19407
SAMBHAAV,20190325,4,4.8,4,4.5,79272
SANCO,20190325,12.85,12.85,12,12.1,9206
SANDESH,20190325,758.05,774,751.1,768.45,680
SANDHAR,20190325,272.1,279.25,267.05,274.45,7526
SANGAMIND,20190325,66,66.3,64.4,65,10665
SANGHIIND,20190325,59.95,59.95,58.3,58.85,25713
SANGHVIFOR,20190325,25.9,25.9,24.05,24.75,1326
SANGHVIMOV,20190325,99.5,102,99.45,100.35,18976
SANOFI,20190325,5555,5620,5525,5585.1,5507
SANWARIA,20190325,9.15,10.05,8.9,9.35,1735648
SARDAEN,20190325,293,294.75,287.45,291.15,14497
SAREGAMA,20190325,563.05,569,546.75,551.55,29203
SARLAPOLY,20190325,26.95,27.9,25.1,25.4,50539
SASKEN,20190325,631,642.2,625.5,628.75,5612
SASTASUNDR,20190325,114,120,114,119.25,13192
SATIN,20190325,360.15,368,354.25,358.4,37446
SBIETFQLTY,20190325,96.37,96.45,95.05,95.91,744
SBILIFE,20190325,602.05,616.95,602.05,611.05,93192
SBIN,20190325,294,295.45,292.2,294,16895511
SCAPDVR,20190325,1.05,1.05,1.05,1.05,652
SCHAEFFLER,20190325,5448.1,5448.1,5340.05,5418.55,681
SCHAND,20190325,176.55,176.55,169.5,171.45,16781
SCHNEIDER,20190325,104.8,105,101,101.65,57213
SCI,20190325,35.75,35.75,35.1,35.2,742830
SDBL,20190325,153.4,156.05,150,152.5,32438
SEAMECLTD,20190325,410,421.95,410,416.65,12677
SELAN,20190325,181.1,181.1,177.05,178.05,31655
SELMCL,20190325,1.25,1.3,1.25,1.25,17000
SEPOWER,20190325,4.05,4.35,4.05,4.1,3110
SEQUENT,20190325,73.8,73.8,70,71.55,1414893
SESHAPAPER,20190325,940,940,905.15,919.2,2730
SETCO,20190325,33.05,33.65,33,33.1,429947
SETFGOLD,20190325,2900,2904,2882.25,2885.35,571
SETFNIF50,20190325,116.7,116.7,115.52,115.96,39105
SETFNIFBK,20190325,302.5,302.5,294.12,294.44,132881
SETFNN50,20190325,281.1,282,279.25,281.2,4037
SFL,20190325,1296,1317.95,1270,1278.05,996
SGL,20190325,5.95,6,5.75,6,4742
SHAHALLOYS,20190325,14.9,15.5,14.8,14.9,6183
SHAKTIPUMP,20190325,376,382.75,374,377.85,27240
SHALBY,20190325,130.8,130.8,127.5,128.8,69915
SHALPAINTS,20190325,72,72,66.95,70.45,132232
SHANKARA,20190325,421.4,421.4,405,407.15,45369
SHANTIGEAR,20190325,131,131,128,129.15,12609
SHARDACROP,20190325,361.15,370,360.05,367.55,37549
SHARDAMOTR,20190325,1535.2,1535.25,1500,1510,2291
SHARIABEES,20190325,252.1,252.36,248.76,248.8,222
SHEMAROO,20190325,407.9,407.9,395,395.7,8280
SHILPAMED,20190325,362.7,364.05,351.8,353.45,7426
SHIRPUR-G,20190325,27.1,27.9,26.7,26.8,79198
SHIVAMAUTO,20190325,36.5,36.5,34.6,34.95,34976
SHIVAMILLS,20190325,47.4,51.8,47.4,48,641
SHIVATEX,20190325,166,170,162.25,168.15,588
SHK,20190325,156.4,156.5,152.3,152.9,118979
SHOPERSTOP,20190325,467.95,467.95,456.6,462.25,257040
SHREECEM,20190325,18138,18138,17740.3,17831.6,10956
SHREEPUSHK,20190325,149.25,153.1,149,152.55,12764
SHREERAMA,20190325,5.3,5.9,5.25,5.55,28754
SHREYANIND,20190325,151.9,152.9,147.55,147.95,19628
SHREYAS,20190325,210,210,196.3,198.6,7464
SHRIPISTON,20190325,991,1040,960.1,1028.95,5671
SHRIRAMCIT,20190325,1795.05,1810,1789.65,1799.2,2127
SHRIRAMEPC,20190325,8.8,9,8.55,8.8,51703
SHYAMCENT,20190325,6.5,6.8,6.4,6.45,68437
SICAGEN,20190325,24.5,25.35,23.65,24.35,20450
SICAL,20190325,147.5,147.5,138.9,141.75,16111
SIEMENS,20190325,1039.1,1057.8,1035,1048.85,216225
SIGIND,20190325,37.5,41.5,37.5,41.2,15745
SIL,20190325,14.55,15,14.35,14.5,9207
SILINV,20190325,176,186.4,171.1,174.7,1501
SIMBHALS,20190325,9,9.3,8.95,9,13789
SIMPLEXINF,20190325,160,160,153.05,154.95,23428
SINTEX,20190325,8.6,8.75,8.45,8.5,1714258
SIS,20190325,815,880.4,812.3,856,678843
SITASHREE,20190325,0.7,0.7,0.7,0.7,1252
SITINET,20190325,4.6,4.6,4.6,4.6,35479
SIYSIL,20190325,413,413,392.3,401.25,11810
SJVN,20190325,23.95,24.4,23.8,24.15,881103
SKFINDIA,20190325,1926.95,1938,1921.05,1926.7,4511
SKIL,20190325,11.85,12.7,11.85,11.85,5664
SKIPPER,20190325,68.4,68.4,65,65.6,32687
SKMEGGPROD,20190325,53.3,53.3,52,52.2,24702
SMARTLINK,20190325,87,89,85.35,88.1,14225
SMLISUZU,20190325,717,720.15,710,712.1,8074
SMPL,20190325,0.4,0.45,0.4,0.45,11592
SMSLIFE,20190325,537.6,553.05,536.3,542.15,3425
SMSPHARMA,20190325,63.95,63.95,63.2,63.4,25375
SNOWMAN,20190325,32.4,32.55,31.8,32.05,206879
SOBHA,20190325,459.35,463.45,448.45,451.9,145203
SOLARA,20190325,440.1,445.35,428.5,431.5,34267
SOLARINDS,20190325,1027.8,1045,993.65,1040.15,8502
SOMANYCERA,20190325,390.7,393,385.6,391.7,32777
SOMATEX,20190325,5.15,5.15,4.8,5.15,541
SOMICONVEY,20190325,25.3,25.7,24.3,25.7,299
SONATSOFTW,20190325,330,332,325.25,327.35,92899
SORILINFRA,20190325,290,290,278,278.7,31307
SOTL,20190325,1155,1175.1,1125.15,1171.25,979
SOUTHBANK,20190325,15.9,15.9,15.55,15.7,12745219
SPAL,20190325,313,313.05,294.25,296.65,16138
SPARC,20190325,190,190.75,186.35,188.05,187833
SPCENET,20190325,1.15,1.15,1.05,1.15,49426
SPECIALITY,20190325,98.15,100.9,97.65,100.1,41164
SPENCERS,20190325,155,159.5,154.5,155.55,126540
SPENTEX,20190325,1.7,1.7,1.6,1.65,18003
SPIC,20190325,24.9,24.95,23.9,24.15,67943
SPICEMOBI,20190325,7.8,8.15,7.55,7.8,8870
SPLIL,20190325,44.1,47.6,44.1,46.9,63471
SPMLINFRA,20190325,30.75,30.9,29.25,30.25,87013
SPTL,20190325,20.35,20.35,19.75,19.85,1512802
SPYL,20190325,0.35,0.35,0.3,0.35,127754
SQSBFSI,20190325,505.05,529.75,496.05,499.75,45298
SREEL,20190325,218.8,223,210.1,219.7,6313
SREINFRA,20190325,28.7,28.75,28,28.25,829204
SRF,20190325,2450,2478,2420.15,2432.1,516989
SRHHYPOLTD,20190325,173,173.55,168.3,170.25,8157
SRIPIPES,20190325,223,223,217.1,220.85,35920
SRTRANSFIN,20190325,1191.3,1209.95,1181.2,1199.7,1143801
SSWL,20190325,863,863,841.35,857.05,24986
STAMPEDE,20190325,1.8,1.8,1.8,1.8,36502
STAR,20190325,439.85,441.35,434.45,436.7,564801
STARCEMENT,20190325,99.5,99.95,96.25,96.8,76761
STARPAPER,20190325,125.3,128.35,124.3,125.35,40180
STCINDIA,20190325,129.9,133.3,127.95,129.75,174474
STEELXIND,20190325,16.85,17,15.55,16.35,15659
STEL,20190325,101.95,101.95,98.2,100.7,7890
STERTOOLS,20190325,288.35,288.35,279.5,280.15,10666
STINDIA,20190325,9,9,8.6,9,533
STRTECH,20190325,221,221,217.2,217.9,851852
SUBCAPCITY,20190325,17.45,17.45,17.35,17.35,346
SUBEX,20190325,5.7,5.95,5.7,5.9,1284582
SUBROS,20190325,259.85,259.85,254.15,255.65,114684
SUDARSCHEM,20190325,337.75,337.75,326.45,329.2,20079
SUJANAUNI,20190325,0.35,0.35,0.3,0.3,61022
SUMEETINDS,20190325,4.55,4.55,4.2,4.25,61539
SUMMITSEC,20190325,552.65,565.05,537.25,559.2,2236
SUNCLAYLTD,20190325,2850.1,2853.7,2823,2834.25,626
SUNDARAM,20190325,1.75,1.8,1.65,1.7,739258
SUNDARMFIN,20190325,1550,1594.2,1550,1579.95,64342
SUNDARMHLD,20190325,93.95,93.95,90.05,90.6,10935
SUNDRMBRAK,20190325,312.9,319,302,316.15,2121
SUNDRMFAST,20190325,542.5,557.9,542.15,552.25,70884
SUNFLAG,20190325,48.6,48.6,47,47.65,207007
SUNILHITEC,20190325,1.15,1.2,1.1,1.1,384125
SUNPHARMA,20190325,468.5,469.45,461.2,464.65,4043446
SUNTECK,20190325,469.85,471,456.8,469.8,197772
SUNTV,20190325,584.85,590.9,572.4,579.85,2348575
SUPERHOUSE,20190325,116.4,117.45,115.35,116.05,3036
SUPERSPIN,20190325,6.5,6.65,6,6.2,15317
SUPPETRO,20190325,228.05,228.05,222,222.1,11517
SUPRAJIT,20190325,230.25,240,226,235.5,56613
SUPREMEIND,20190325,1075,1075,1056.5,1065.4,16636
SUPREMEINF,20190325,29.55,29.8,28,28,43511
SURANASOL,20190325,8.2,8.25,7.7,8.05,6478
SURANAT&P,20190325,3.95,4.15,3.95,4.05,6722
SURYALAXMI,20190325,31,31.9,30.35,31.6,7165
SURYAROSNI,20190325,251,255.9,246.85,251.3,71848
SUTLEJTEX,20190325,42.35,42.35,40.5,40.6,8244
SUVEN,20190325,255,263.3,252.3,260.55,500962
SUZLON,20190325,6.6,6.65,6.35,6.45,66138750
SWANENERGY,20190325,106,106,101.05,104.6,102928
SWARAJENG,20190325,1470,1485,1452.8,1465.3,2017
SWELECTES,20190325,235.95,238,220,225.65,8654
SYMPHONY,20190325,1315,1353,1314.05,1346.95,73179
SYNCOM,20190325,2.25,2.25,2.15,2.2,20913
SYNDIBANK,20190325,38.2,38.8,37.55,38.6,3526652
SYNGENE,20190325,576.95,576.95,560.5,563,47521
TAINWALCHM,20190325,62.85,62.85,62.4,62.5,600
TAJGVK,20190325,225,239.8,224.9,230.6,60366
TAKE,20190325,128,128,122.9,124.3,273996
TALBROAUTO,20190325,217.5,217.5,201.45,204.6,16546
TALWALKARS,20190325,44.55,46,44.3,45.35,342716
TALWGYM,20190325,114.55,116.4,113.8,115.3,73460
TANLA,20190325,36,38.5,34.95,35,309407
TANTIACONS,20190325,3,3,3,3,5150
TARAJEWELS,20190325,1,1,1,1,61317
TARAPUR,20190325,3.7,3.7,3.7,3.7,1105
TARMAT,20190325,36.55,37.5,36.55,37.2,3439
TASTYBITE,20190325,8334.75,9853.5,8334.75,8398.2,1585
TATACHEM,20190325,580.7,581.5,570.75,574.7,502864
TATACOFFEE,20190325,92.5,92.5,90.05,90.25,240571
TATACOMM,20190325,594.9,597.6,589.5,593,167224
TATAELXSI,20190325,976.8,977,952,956.75,382533
TATAGLOBAL,20190325,195,199.5,193.6,196.65,1658129
TATAINVEST,20190325,830,836.25,826,828.5,8868
TATAMETALI,20190325,624,639,613.45,629.95,44599
TATAMOTORS,20190325,173.7,173.8,170.55,171.3,11864723
TATAMTRDVR,20190325,86,86.2,85,85.2,1387730
TATAPOWER,20190325,72.45,73.15,70.55,71.9,4332510
TATASPONGE,20190325,740,744.05,731.65,732.95,28431
TATASTEEL,20190325,512.8,517.7,507.05,515.15,5036887
TATASTLBSL,20190325,28.45,29.25,27.55,28.05,1110983
TBZ,20190325,56.55,57.8,56.5,57.1,40245
TCI,20190325,293.7,295.55,289.95,291.6,24503
TCIDEVELOP,20190325,355.05,370,355,355,153
TCIEXP,20190325,734.9,737.2,720.3,730.3,15535
TCIFINANCE,20190325,15.15,15.5,14.9,15.1,14796
TCNSBRANDS,20190325,801.75,810,772.2,797.8,5240
TCPLPACK,20190325,384,385.05,361.6,381.9,1753
TCS,20190325,2007.8,2007.8,1977.2,1984.25,2429205
TDPOWERSYS,20190325,125.7,127,124,124.3,33005
TEAMLEASE,20190325,2990,3007.95,2938.85,2971.1,13165
TECHIN,20190325,5.85,5.85,5.85,5.85,5
TECHM,20190325,792,795.45,786.4,789.6,1861646
TECHNOE,20190325,258,265,249.25,250.55,44832
TECHNOFAB,20190325,89.4,90.4,85.4,87.35,6746
TEJASNET,20190325,168.9,168.9,158.8,160.65,43245
TERASOFT,20190325,38.5,39.7,38.3,38.6,15502
TEXINFRA,20190325,56.4,56.5,55.1,55.2,11725
TEXMOPIPES,20190325,20,20,19.45,19.65,75206
TEXRAIL,20190325,69.6,69.6,68.1,68.8,150616
TFCILTD,20190325,118,118.5,115.95,116.55,70325
TFL,20190325,4.8,4.95,4.7,4.95,4319
TGBHOTELS,20190325,12.1,12.25,11.5,11.8,67931
THANGAMAYL,20190325,332.05,335,323.05,331.75,4012
THEINVEST,20190325,177,177,167,172.95,7949
THEMISMED,20190325,301,310,296.05,309.15,79
THERMAX,20190325,992,997,983.55,988.4,58437
THIRUSUGAR,20190325,18.1,18.5,18.05,18.5,5483
THOMASCOOK,20190325,231,236,226.8,232.2,191161
THOMASCOTT,20190325,8.2,8.2,8.2,8.2,6
THYROCARE,20190325,541,546.8,535.55,541.65,11274
TI,20190325,14.3,15,14.25,14.35,56859
TIDEWATER,20190325,5473.65,5473.65,5327.6,5348.85,657
TIFIN,20190325,479,481.4,473.55,479.6,24931
TIIL,20190325,549.65,560,547.85,555,25482
TIINDIA,20190325,355.9,371.1,348.45,365.4,158859
TIJARIA,20190325,16.65,16.85,16.15,16.4,44939
TIL,20190325,246,252.9,242.3,244.85,4661
TIMESGTY,20190325,38.45,39.9,36.1,37.85,9278
TIMETECHNO,20190325,97.3,102.5,97.3,99.4,403409
TIMKEN,20190325,573.55,573.55,558,559.5,12960
TINPLATE,20190325,148.5,150.85,145.8,147.55,363321
TIPSINDLTD,20190325,63,65.05,63,63.8,2067
TIRUMALCHM,20190325,87,87.5,84,85.65,182698
TITAN,20190325,1102,1106.5,1090.4,1100.1,909855
TMRVL,20190325,28.65,29.4,28.55,29,4381
TNPETRO,20190325,35.05,35.05,33.35,33.7,96564
TNPL,20190325,212.3,212.3,206.5,206.9,34380
TNTELE,20190325,1.5,1.55,1.5,1.55,1681
TOKYOPLAST,20190325,54.85,54.85,50.6,52.85,14235
TORNTPHARM,20190325,1851,1879.5,1845.2,1866.3,98498
TORNTPOWER,20190325,253.5,256,251.5,253.5,461820
TPLPLASTEH,20190325,138.35,138.85,131,133.8,3494
TREEHOUSE,20190325,5.1,5.1,5.1,5.1,22661
TREJHARA,20190325,27.95,29.6,27.75,27.95,2348
TRENT,20190325,357.15,362.7,355.25,360.4,54899
TRF,20190325,121.45,121.45,116.2,116.75,21638
TRIDENT,20190325,66.75,66.75,65.1,65.45,397571
TRIGYN,20190325,73.15,75.3,72.8,73.4,29746
TRIL,20190325,12.9,13.3,12.45,12.55,38115
TRITURBINE,20190325,108,108,105.1,105.85,22457
TRIVENI,20190325,57.7,58.75,57.45,57.9,569948
TTKHLTCARE,20190325,682.35,682.35,657.35,668.8,979
TTKPRESTIG,20190325,7920,8276.95,7920,8202.45,32382
TTL,20190325,59.05,60.95,57.5,58.95,3071
TTML,20190325,3.1,3.25,3.05,3.1,1001059
TV18BRDCST,20190325,34.5,35.25,34.25,34.5,2877590
TVSELECT,20190325,177.75,183.05,175,175.2,36985
TVSMOTOR,20190325,462.5,468,459,463,1050718
TVSSRICHAK,20190325,2200,2219.65,2182.1,2192.5,7755
TVTODAY,20190325,322,325,317.5,319.55,32484
TVVISION,20190325,3.9,3.9,3.6,3.6,3870
TWL,20190325,69,69.55,68.1,68.85,169119
UBL,20190325,1365,1365,1313.05,1319.25,823017
UCALFUEL,20190325,164,164,160,160.8,6743
UCOBANK,20190325,18.5,18.5,18.25,18.35,227316
UFLEX,20190325,215,215.25,211,211.65,51910
UFO,20190325,235.95,243.55,235.95,240.95,4189
UGARSUGAR,20190325,16.2,16.5,15.4,16.2,150530
UJAAS,20190325,6.8,7,6.6,6.7,149304
UJJIVAN,20190325,327.9,327.9,318.05,320.5,762750
ULTRACEMCO,20190325,3911,3911,3850,3871.05,265291
UMANGDAIRY,20190325,56.05,56.9,55.1,55.35,2763
UMESLTD,20190325,1.2,1.2,1.2,1.2,100
UNICHEMLAB,20190325,190.45,192.4,188,189.5,150707
UNIENTER,20190325,106.35,111,99.4,106.55,31780
UNIONBANK,20190325,85.45,87.95,84.55,87.4,7771097
UNIPLY,20190325,41.25,42.9,41.25,41.85,336112
UNITEDBNK,20190325,10.8,10.85,10.65,10.7,295121
UNITEDTEA,20190325,312,326.9,312,315.1,89
UNIVCABLES,20190325,220.25,221.45,215,216.05,29313
UPL,20190325,930,931.7,905.8,912.7,2309109
URJA,20190325,2.75,2.85,2.65,2.8,2175508
USHAMART,20190325,38.5,39.35,36.75,37,1936418
USHERAGRO,20190325,1.65,1.65,1.65,1.65,2740
UTINEXT50,20190325,283,283,276,280.7,412
UTINIFTETF,20190325,1193.95,1194.95,1185.5,1191,574
UTISENSETF,20190325,400,405,396,396.05,1678
UTISXN50,20190325,401,401.22,323,355,704
UTTAMSTL,20190325,10.8,10.8,10.3,10.3,118877
UTTAMSUGAR,20190325,124,126.5,121.6,122.75,98318
UVSL,20190325,0.1,0.15,0.1,0.15,3937161
V2RETAIL,20190325,282.25,284.75,274.6,275.7,22304
VADILALIND,20190325,580.9,583.5,571,576.65,21901
VAIBHAVGBL,20190325,630,630.3,624,626.85,1622
VAKRANGEE,20190325,52.4,52.7,51.25,51.7,5795685
VARDHACRLC,20190325,40.3,40.8,40.05,40.45,5336
VARDMNPOLY,20190325,10.1,10.1,9.55,9.65,2014
VARROC,20190325,598.2,602.25,590.35,597.9,7249
VASCONEQ,20190325,15.4,15.8,15.1,15.2,171214
VASWANI,20190325,9.75,9.85,9.7,9.85,1403
VBL,20190325,808,821,794.5,804.15,420798
VEDL,20190325,170.7,171,167.75,168.25,8243613
VENKEYS,20190325,2258,2310,2235,2244,56081
VENUSREM,20190325,33.95,33.95,33,33.2,32529
VESUVIUS,20190325,1189,1199,1155,1161.65,3091
VETO,20190325,69.7,70.9,69.15,69.55,48354
VGUARD,20190325,216.5,218.8,213.1,213.6,440347
VHL,20190325,2209.95,2235.05,2022.25,2110.7,309
VICEROY,20190325,4.3,4.3,4.3,4.3,15403
VIDHIING,20190325,80.05,80.2,77.65,79.25,27553
VIJIFIN,20190325,1,1,0.9,0.9,456179
VIKASECO,20190325,9.8,10.75,9.8,10,886002
VIMTALABS,20190325,196,196,188.3,191.2,16050
VINATIORGA,20190325,1620.1,1628.4,1581,1584.8,30239
VINDHYATEL,20190325,1434.65,1435.05,1405,1411.75,9842
VINYLINDIA,20190325,78.4,78.4,74.35,75.45,10081
VIPCLOTHNG,20190325,21.4,21.4,20.6,20.7,193245
VIPIND,20190325,433.95,454,433.2,450.7,424454
VIPULLTD,20190325,44,44,41.05,43.85,352
VISAKAIND,20190325,402.65,402.65,390.5,395.55,11056
VISASTEEL,20190325,9,9,7.6,7.9,355516
VISESHINFO,20190325,0.1,0.1,0.05,0.1,1429248
VISHNU,20190325,142.65,145.8,138,139.25,4350
VIVIDHA,20190325,0.5,0.6,0.5,0.5,202406
VIVIMEDLAB,20190325,23.55,23.9,23.1,23.3,79911
VLSFINANCE,20190325,58.5,58.8,56.4,57.85,20556
VMART,20190325,2593,2624.9,2525,2591.85,10080
VOLTAMP,20190325,1145,1145,1115,1125.4,2249
VOLTAS,20190325,602.4,612.9,598.25,602.95,1529031
VRLLOG,20190325,270,270,265,265.2,30817
VSSL,20190325,99,102,97.1,98.65,3041
VSTIND,20190325,3350,3418,3350,3408.6,936
VSTTILLERS,20190325,1374,1379,1352,1355.35,6928
VTL,20190325,1084.45,1086.45,1074.65,1083.85,8293
WABAG,20190325,328,331.25,320.1,323.7,96454
WABCOINDIA,20190325,6232.75,6232.75,6179.95,6193.6,530
WALCHANNAG,20190325,86.5,86.6,85.55,86.25,81139
WANBURY,20190325,23,23.2,21.1,22.9,2178
WEBELSOLAR,20190325,28.2,29.8,27.9,28.2,69904
WEIZFOREX,20190325,520.15,523,520.1,520.1,4204
WEIZMANIND,20190325,39,40.2,39,40.05,916
WELCORP,20190325,117,120.6,115.4,119.4,635591
WELENT,20190325,105,108.35,103.5,104.3,195381
WELINV,20190325,141.05,154.9,141.05,141.25,188
WELSPUNIND,20190325,60,60.95,58.3,59.15,2694090
WENDT,20190325,2965.1,3008,2955,3005.4,177
WHEELS,20190325,916.7,936,886.25,900.25,1919
WHIRLPOOL,20190325,1505.5,1519.95,1497.1,1505.25,22481
WILLAMAGOR,20190325,52.6,52.65,49,49.6,3316
WINDMACHIN,20190325,65.95,71,65.05,67.65,393401
WINSOME,20190325,0.9,0.95,0.9,0.95,171
WIPL,20190325,91,91.05,91,91.05,1286
WIPRO,20190325,262,262,256,256.5,3373962
WOCKPHARMA,20190325,427,438.7,416.5,420.3,2388588
WONDERLA,20190325,311,314,298.8,300.15,53695
WSI,20190325,1.3,1.3,1.3,1.3,15130
WSTCSTPAPR,20190325,263.2,265.9,253,254.4,118575
XCHANGING,20190325,42.7,44.15,42.2,42.8,492
XELPMOC,20190325,69.1,70.45,66.2,67.3,2180
XLENERGY,20190325,0.9,0.95,0.9,0.95,12500
XPROINDIA,20190325,35.5,36.75,34.65,34.7,1152
YESBANK,20190325,250,250.4,246.1,247.25,23540100
ZEEL,20190325,431,439.8,414.05,416.45,10544330
ZEELEARN,20190325,28.7,29,26.75,27.05,284609
ZEEMEDIA,20190325,18.35,18.35,17.55,17.55,2299497
ZENITHBIR,20190325,0.55,0.65,0.55,0.6,104385
ZENITHEXPO,20190325,43.55,49.9,43.55,47.75,2951
ZENSARTECH,20190325,228,229.4,225.35,227.55,171121
ZENTEC,20190325,75.05,75.05,68.15,69.75,180469
ZICOM,20190325,5.05,5.1,4.85,4.95,43800
ZODIACLOTH,20190325,194.95,198.95,190,196.35,3989
ZODJRDMKJ,20190325,37.65,39.5,37.05,37.3,360
ZUARI,20190325,182,182.95,178.65,180.25,19132
ZUARIGLOB,20190325,108.05,108.15,104.5,105.1,17507
ZYDUSWELL,20190325,1344,1350,1305.6,1323.35,179375
NSENIFTY,20190325,11395.65,11395.65,11311.60,11354.25,294459196,0
NIFTYJUNIOR,20190325,27606.70,27607.50,27353.00,27423.25,200324332,0
NIFTYMIDCAPLIQ15,20190325,4071.05,4110.40,4045.40,4103.65,119319964,0
NSE100,20190325,11551.15,11551.15,11464.75,11504.75,496171258,0
NIFTY200,20190325,5946.70,5946.70,5905.20,5925.15,895972739,0
NSE500,20190325,9446.85,9446.85,9381.90,9411.65,1267948932,0
NSEMIDCAP150,20190325,6286.05,6296.70,6252.25,6276.50,408205509,0
MIDCAP50,20190325,4860.95,4894.15,4839.50,4884.70,331600164,0
NSEMIDCAP,20190325,17615.50,17664.00,17518.40,17606.15,399801481,0
NIFTYSMALLCAP250,20190325,-,-,-,5268.20,-,0
NIFTYSMALLCAP50,20190325,-,-,-,3138.10,-,0
NSESMLCAP100,20190325,6487.35,6487.35,6418.30,6436.25,-,0
NIFTYLARGEMIDCAP250,20190325,-,-,-,5833.97,904376767,0
NIFTYMIDSMALLCAP400,20190325,-,-,-,5921.65,-,0
NIFTYAUTO,20190325,8281.50,8297.50,8218.60,8238.55,43070737,0
BANKNIFTY,20190325,29329.40,29329.40,29156.25,29281.20,132018394,0
NIFTYFINSERVICE,20190325,12175.80,12175.80,12086.90,12136.10,150851762,0
NIFTYFMGC,20190325,30065.80,30065.80,29792.25,29921.45,23753563,0
NSEIT,20190325,15579.05,15579.05,15388.40,15416.85,28304864,0
NIFTYMEDIA,20190325,2388.10,2411.55,2334.35,2343.35,33803736,0
NIFTYMETAL,20190325,2956.00,2956.40,2920.60,2949.65,74806493,0
NIFTYPHARMA,20190325,9159.95,9181.80,9081.55,9170.15,14737955,0
NIFTYPVTBANK,20190325,16741.15,16744.70,16600.55,16664.35,85958546,0
NIFTYPSUBANK,20190325,3081.50,3093.70,3065.45,3082.60,93219770,0
NIFTYREALTY,20190325,264.35,264.85,260.45,261.80,13051050,0
NIFTYCOMMODITIES,20190325,3509.05,3534.50,3496.05,3525.80,196625118,0
NIFTYCONSUMPTION,20190325,4799.55,4799.55,4750.90,4766.30,110747722,0
NIFTYCPSE,20190325,2186.90,2277.25,2180.65,2262.30,202063492,0
NIFTYENERGY,20190325,16048.45,16198.00,15973.45,16147.90,119608031,0
NIFTY100ESG,20190325,-,-,-,2132.90,374783042,0
NIFTY100ENHESG,20190325,-,-,-,2171.06,352895352,0
NIFTYINFRA,20190325,3169.50,3174.95,3150.90,3158.85,345930833,0
NIFTYMNC,20190325,13051.20,13051.20,12962.15,12984.10,32850570,0
NIFTYPSE,20190325,3474.75,3574.05,3468.00,3557.30,271606945,0
NIFTYSMEEMERGE,20190325,-,-,-,1507.74,2317150,0
NIFTYSERVSECTOR,20190325,15821.80,15821.80,15691.70,15743.85,234485897,0
NIFTYSHARIAH25,20190325,-,-,-,4233.66,89625730,0
NIFTY50SHARIAH,20190325,-,-,-,2460.69,84953621,0
NIFTY500SHARIAH,20190325,-,-,-,2925.65,225890101,0
NIFTYABGROUP,20190325,-,-,-,3312.11,65675248,0
NIFTYMAHINDRA,20190325,-,-,-,11401.75,5215276,0
NIFTYTATA,20190325,-,-,-,6483.13,34047055,0
NIFTYTATA25CAP,20190325,-,-,-,4623.98,32748986,0
NIFTYABGROUP,20190325,-,-,-,3312.11,65675248,0
NIFTYLIQ15,20190325,3886.15,3894.70,3863.20,3886.30,119234964,0
NIFTY500VALUE50,20190325,-,-,-,4431.36,394119060,0
NIFTYALPHALOWVOL30,20190325,-,-,-,11566.57,97881060,0
NIFTYQUALLOWVOL30,20190325,-,-,-,8196.05,64789271,0
NIFTYALPHAQUALLOWVOL30,20190325,-,-,-,9383.90,70110638,0
NIFTYALPHAQUALVALLOWVOL30,20190325,-,-,-,7190.75,84159197,0
NIFTY50EQUALWEIGHT,20190325,12466.35,12466.35,12391.40,12444.80,294459196,0
NIFTY100EQUALWEIGHT,20190325,13203.30,13203.30,13107.35,13146.35,496171258,0
NIFTY100LOWVOL30,20190325,8690.20,8692.30,8654.95,8673.15,109802486,0
NSEDEFTY,20190325,-,-,-,5707.90,-,0
NIFTY50DIVPOINT,20190325,141.63,141.63,141.63,141.63,-,0
NIFTYDIVOPPS50,20190325,2642.20,2650.65,2634.35,2646.60,310744456,0
NIFTYALPHA50,20190325,11888.40,11888.65,11810.80,11834.10,63478670,0
NIFTY50ARBITRAGE,20190325,-,-,-,1788.03,-,0
NIFTY50FUTINDEX,20190325,-,-,-,3989.55,-,0
NIFTY50FUTTRINDEX,20190325,-,-,-,11410.57,-,0
NIFTYHIGHBETA50,20190325,-,-,-,1649.03,399224474,0
NIFTYLOWVOL50,20190325,-,-,-,10024.84,158595281,0
NIFTY200QUALITY30,20190325,-,-,-,9550.75,-,0
NIFTY50VALUE20,20190325,5467.05,5470.20,5440.10,5464.40,170221526,0
NIFTYGROWSECT15,20190325,6130.90,6136.90,6086.25,6103.60,38352026,0
NIFTY50TR2XLEV,20190325,6253.55,6253.55,6161.15,6207.80,-,0
NIFTY50PR2XLEV,20190325,4911.00,4911.00,4838.40,4875.10,-,0
NIFTY50TR1XINV,20190325,354.55,357.10,354.55,355.80,-,0
NIFTY50PR1XINV,20190325,400.00,402.90,400.00,401.40,-,0
NIFTY-GS-COMPSITE,20190325,1885.60,1890.21,1885.60,1889.11,-,0
NIFTY-GS-4-8YR,20190325,1979.60,1982.07,1979.60,1981.70,-,0
NIFTY-GS-8-13YR,20190325,1845.24,1849.58,1845.24,1848.11,-,0
NIFTY-GS-10YR,20190325,1708.11,1712.85,1708.11,1709.76,-,0
NIFTY-GS-10YR-CLN,20190325,907.97,910.53,907.97,908.87,-,0
NIFTY-GS-11-15YR,20190325,1935.96,1944.21,1935.96,1942.32,-,0
NIFTY-GS-15YRPLUS,20190325,2071.99,2077.29,2071.99,2077.34,-,0
VIX,20190325,16.28,17.03,14.26,16.67,0,0