20MICRONS,20190326,36.75,39.1,36.75,38.75,29687
21STCENMGM,20190326,18.55,18.55,18.55,18.55,332
3IINFOTECH,20190326,3.85,3.9,3.75,3.8,2229786
3MINDIA,20190326,24300,24450,23800,23949.5,1952
3PLAND,20190326,11.9,11.9,11.35,11.35,1050
5PAISA,20190326,233.95,239,226.25,231.25,5247
63MOONS,20190326,79.2,80.6,78.15,78.65,133258
8KMILES,20190326,95,102,93,93,294322
A2ZINFRA,20190326,18,18.2,17.2,17.6,595704
AARTIDRUGS,20190326,668.5,673.5,666.15,671.4,25325
AARTIIND,20190326,1451.55,1536,1444,1524.8,230597
AARVEEDEN,20190326,23.55,24.4,23,23.05,7418
AAVAS,20190326,1120.05,1165,1120.05,1150.55,8844
ABAN,20190326,58.4,60.45,57.8,58.6,68075
ABB,20190326,1335,1344,1320.05,1330.95,35293
ABBOTINDIA,20190326,7341.2,7418.95,7302,7346.45,4225
ABCAPITAL,20190326,99,102.85,99,101.65,3924933
ABFRL,20190326,218.3,222.35,215.7,217.95,288259
ABSLNN50ET,20190326,332.89,332.89,332.45,332.45,43
ACC,20190326,1583.8,1590,1555.05,1570.85,667934
ACCELYA,20190326,922.65,925.65,915.2,917.1,3288
ACE,20190326,97.65,100.4,95.65,96.95,327467
ADANIENT,20190326,134.9,140,133.4,138.3,4180951
ADANIGAS,20190326,115.65,116.75,114.75,116.15,153241
ADANIGREEN,20190326,35.05,36.25,34.9,35.95,480545
ADANIPORTS,20190326,361.35,369.85,361.35,368.6,2657710
ADANIPOWER,20190326,47.9,48.8,47.4,47.8,9457346
ADANITRANS,20190326,216.9,222.5,213.7,216.95,162274
ADFFOODS,20190326,238.5,242.3,235.85,238.8,30197
ADHUNIK,20190326,2.7,2.7,2.7,2.7,13885
ADHUNIKIND,20190326,54.95,56.4,54.45,54.65,6263
ADLABS,20190326,9.5,9.5,9.25,9.25,915921
ADORWELD,20190326,329.9,333.8,325,325.9,6049
ADROITINFO,20190326,17.05,18.7,17.05,17.15,412
ADSL,20190326,13.55,13.9,13.1,13.45,54494
ADVANIHOTR,20190326,70.05,70.85,68.25,69.3,1879
ADVENZYMES,20190326,170.6,176,170.45,172.9,92967
AEGISCHEM,20190326,201,202.45,198,200.4,219441
AGARIND,20190326,164.85,164.85,157,157.7,1131
AGCNET,20190326,110,115.05,110,115,3673
AGLSL,20190326,59.8,59.85,57.4,58.7,28053
AGRITECH,20190326,51,52.9,49.5,50.55,15035
AGROPHOS,20190326,78.6,79.95,71.05,77.85,501601
AHLEAST,20190326,242.5,245,240,241.05,71578
AHLUCONT,20190326,317.5,323,317.5,321.8,8740
AHLWEST,20190326,327.05,340.1,327.05,340,40
AIAENG,20190326,1724.9,1732.95,1681.45,1710.15,17796
AIFL,20190326,11.95,13,11.95,12,63839
AIONJSW,20190326,23.55,23.9,23.2,23.45,78027
AJANTPHARM,20190326,998.8,1019.05,998.8,1010.95,232476
AJMERA,20190326,177.9,186.5,176.8,184.35,180547
AKSHARCHEM,20190326,326.05,338.9,326.05,334.1,10025
AKSHOPTFBR,20190326,18.4,19,18.3,18.75,748029
AKZOINDIA,20190326,1780,1784.95,1756,1778.9,9084
ALANKIT,20190326,30.5,31.35,30,31.1,434347
ALBERTDAVD,20190326,400,401,393,394.15,5812
ALBK,20190326,52.55,53.6,50.6,50.95,15077891
ALCHEM,20190326,1.9,1.9,1.9,1.9,162
ALEMBICLTD,20190326,41.75,42.5,41.75,42.15,123410
ALICON,20190326,592.95,604.95,586.05,603,1703
ALKALI,20190326,42.45,42.5,41.3,41.5,10002
ALKEM,20190326,1746,1785,1716.1,1775.35,68288
ALKYLAMINE,20190326,796.85,808.05,796,799.35,1865
ALLCARGO,20190326,112,113.6,110.05,112.1,189850
ALLSEC,20190326,285,296.3,284,293.2,110309
ALMONDZ,20190326,22.5,23,22.5,22.65,226
ALOKTEXT,20190326,5.5,5.5,5.5,5.5,357650
ALPA,20190326,25.9,26.1,25,25.35,20080
ALPHAGEO,20190326,479.85,490,467,472.1,9118
AMARAJABAT,20190326,707.5,712,704,709.7,400268
AMBER,20190326,782,797.95,776.1,779.65,194006
AMBIKCO,20190326,1126.2,1139.85,1122,1126.6,4858
AMBUJACEM,20190326,228.45,232.2,228.4,231.4,2582780
AMDIND,20190326,21,21.95,19.7,20.1,20892
AMJLAND,20190326,19.5,19.65,18.9,19.05,10503
AMRUTANJAN,20190326,314.95,324.9,308.95,309.85,33028
ANANTRAJ,20190326,33.7,34.1,33.1,33.6,476571
ANDHRABANK,20190326,25.6,25.8,25.4,25.7,496485
ANDHRACEMT,20190326,5.05,5.15,4.75,4.75,64038
ANDHRSUGAR,20190326,343.05,345.5,342.05,344.25,16448
ANGIND,20190326,1.05,1.05,0.95,0.95,4310
ANIKINDS,20190326,16.3,16.3,15.8,16.05,8081
ANKITMETAL,20190326,0.45,0.5,0.45,0.5,6185
ANSALAPI,20190326,11,11.2,10.95,11.05,67303
ANSALHSG,20190326,12.4,12.5,12.05,12.2,35281
ANTGRAPHIC,20190326,0.5,0.5,0.45,0.5,27017
ANUP,20190326,561,570,545.1,548.85,41681
APARINDS,20190326,663.9,669.15,660.2,664.15,5754
APCL,20190326,119.1,123.35,119.1,120,637
APCOTEXIND,20190326,509,522.05,507.55,515.8,2314
APEX,20190326,314.7,316.3,307,308.4,72520
APLAPOLLO,20190326,1437.3,1437.3,1389.9,1419.25,13494
APLLTD,20190326,539.3,540.9,527,530,63161
APOLLO,20190326,103.55,104.7,100.8,103.35,23278
APOLLOHOSP,20190326,1146,1160,1138.95,1151.9,434281
APOLLOTYRE,20190326,212.95,214.4,210,213.45,2734381
APOLSINHOT,20190326,922.75,922.75,871,889,3832
APTECHT,20190326,173.8,177.75,172.85,174.1,180925
ARCHIDPLY,20190326,39.7,40.8,39.7,40,19474
ARCHIES,20190326,23.8,24.8,23.8,24.65,65934
ARCOTECH,20190326,5.85,6.05,5.7,5.75,108145
ARIES,20190326,85.6,87.3,84.1,85.15,47993
ARIHANT,20190326,28.5,28.9,27.05,28.7,130
ARIHANTSUP,20190326,52.2,56.85,52.15,53.2,7242
ARMANFIN,20190326,371,378,365.1,368.7,4332
AROGRANITE,20190326,51.95,52,50.25,50.6,6148
ARROWGREEN,20190326,74,75.95,73.25,74.6,12505
ARROWTEX,20190326,18.15,19,18.15,18.6,5105
ARSHIYA,20190326,28.45,28.5,27.2,27.65,37124
ARSSINFRA,20190326,40,42.25,38.75,41.95,9468
ARVIND,20190326,85.15,90.25,84.9,89.65,5510848
ARVINDFASN,20190326,1067,1089.7,1001.35,1017.4,795748
ARVSMART,20190326,124.15,128.65,121.15,121.8,173631
ASAHIINDIA,20190326,262.1,263.2,258.5,260.1,11410
ASAHISONG,20190326,164.25,164.9,155,156.15,4090
ASAL,20190326,52.5,53.5,52,52.4,1265
ASHAPURMIN,20190326,30.25,30.25,28.8,29.3,81322
ASHIANA,20190326,116,122,115.2,121.05,32099
ASHIMASYN,20190326,11.65,12.4,11.65,11.85,29083
ASHOKA,20190326,124.55,126.15,124.55,125.85,209084
ASHOKLEY,20190326,87.6,88.1,85.35,86.3,20235983
ASIANHOTNR,20190326,137.05,139,137,139,2840
ASIANPAINT,20190326,1460.5,1492.25,1460.5,1485.05,1630147
ASIANTILES,20190326,210.05,229.65,210,227.5,130326
ASPINWALL,20190326,175,177.85,169,173,355
ASSAMCO,20190326,2.1,2.2,2.05,2.1,161475
ASTEC,20190326,517.15,526,515.45,522.45,12544
ASTERDM,20190326,159.75,159.9,156.25,156.55,16405
ASTRAL,20190326,1102.05,1115.2,1066.95,1110.5,59048
ASTRAMICRO,20190326,93.4,105,92.05,103.6,2420352
ASTRAZEN,20190326,1982.3,2006.4,1965,1975.6,13181
ASTRON,20190326,107.5,111.5,104.6,105.2,290101
ATFL,20190326,572.15,582.35,572.1,578.9,3572
ATLANTA,20190326,18.6,19.85,18.4,18.9,32572
ATLASCYCLE,20190326,86.5,87,82.2,83.65,1762
ATUL,20190326,3363.95,3420,3327.75,3394.4,7606
ATULAUTO,20190326,341,341,332.65,337.05,10833
AUBANK,20190326,555,558.5,541.25,556.25,683911
AURIONPRO,20190326,145,147,133.55,134.7,126286
AUROPHARMA,20190326,779.95,783.75,770.5,781.9,1250197
AUSOMENT,20190326,36.5,36.85,35.05,36.85,40
AUTOAXLES,20190326,1221.3,1240,1205,1231.15,13815
AUTOIND,20190326,53.3,53.3,52,52.25,11125
AUTOLITIND,20190326,38.5,40.5,37.5,39.8,16617
AVADHSUGAR,20190326,469,472.9,461.5,463.1,30903
AVANTIFEED,20190326,402,404.35,387,391.2,511393
AVTNPL,20190326,27.1,27.5,27,27.25,23686
AXISBANK,20190326,747.4,760.95,741.65,757.1,7300104
AXISCADES,20190326,62.3,62.95,60,60.3,35505
AXISGOLD,20190326,2837,2837,2803.2,2812.2,234
AXISNIFTY,20190326,1166.74,1169.25,1160.47,1169.25,24
AYMSYNTEX,20190326,37.35,37.4,34.9,36,83970
BAFNAPHARM,20190326,10.2,10.3,9.3,9.85,37453
BAGFILMS,20190326,4.9,4.9,4.7,4.75,119206
BAJAJ-AUTO,20190326,2961.05,2968,2939,2952.8,322020
BAJAJCON,20190326,321.8,322.9,317.75,318.45,268718
BAJAJELEC,20190326,528,543.85,526,534.35,346777
BAJAJFINSV,20190326,6967,7060,6920,6987.85,221597
BAJAJHIND,20190326,8.1,8.2,7.95,7.95,1039608
BAJAJHLDNG,20190326,3279.9,3281.25,3210,3250.25,21102
BAJFINANCE,20190326,2860,2942,2859,2934.35,1570637
BALAJITELE,20190326,82.55,85.45,82.2,83.15,152116
BALAMINES,20190326,471.45,476.7,455,456.95,17186
BALAXI,20190326,32.9,32.9,32.9,32.9,1
BALKRISHNA,20190326,40.05,42.5,35.9,36.95,113124
BALKRISIND,20190326,928.55,972.75,925.95,954.8,1841745
BALLARPUR,20190326,3.05,3.2,2.85,2.95,2886179
BALMLAWRIE,20190326,188,189.35,183.1,184.95,97201
BALPHARMA,20190326,68.3,71.75,67.9,70.15,51575
BALRAMCHIN,20190326,135,135.25,132.2,132.8,1256448
BANARBEADS,20190326,42.05,42.45,40.05,41.9,914
BANARISUG,20190326,1528,1545,1527.25,1539.1,798
BANCOINDIA,20190326,154,158.5,154,156.7,17227
BANDHANBNK,20190326,492,493.55,487,487.8,253540
BANG,20190326,33.65,33.65,30.65,31.7,42663
BANKBARODA,20190326,119.1,122.15,118.75,120.8,13335846
BANKBEES,20190326,3045,3104.7,2982.55,3050.02,155923
BANKINDIA,20190326,99.05,102.5,98.8,101.85,7946467
BANSWRAS,20190326,67.6,68.85,65.7,66.95,12579
BARTRONICS,20190326,6.55,6.7,6.5,6.5,19475
BASF,20190326,1460,1500,1432.25,1462.15,18297
BASML,20190326,188,191.95,185,190.55,2569
BATAINDIA,20190326,1332,1356.75,1332,1352.75,601572
BAYERCROP,20190326,4282.95,4417.35,4265,4360.6,10747
BBL,20190326,1066.1,1083.55,1063.45,1068.05,6597
BBTC,20190326,1254.25,1265,1238.2,1256.2,91868
BCG,20190326,2.9,3,2.85,2.95,659248
BDL,20190326,281.5,284.2,278.3,281.35,33057
BEARDSELL,20190326,15.2,16,14.6,15.1,2496
BEDMUTHA,20190326,17.45,17.9,17.15,17.7,11731
BEL,20190326,92.25,93.25,91.7,92.4,6803099
BEML,20190326,973.4,989.95,970.8,977.25,1742484
BEPL,20190326,68.35,73.2,68.35,72.15,853967
BERGEPAINT,20190326,313.45,323.9,312,321.7,1388656
BFINVEST,20190326,251.65,262.45,251.65,260.75,47819
BFUTILITIE,20190326,188,195,186.6,192.6,403733
BGLOBAL,20190326,2.4,2.5,2.4,2.5,2000
BGRENERGY,20190326,59.5,65.65,59.2,62.7,385048
BHAGERIA,20190326,265.7,272.9,265.05,269.55,52611
BHAGYANGR,20190326,30.3,32,30,31.35,20959
BHAGYAPROP,20190326,30.6,30.9,30.1,30.35,85595
BHANDARI,20190326,2,2.05,1.95,2,89564
BHARATFIN,20190326,1067.5,1095.6,1063.55,1089.35,344457
BHARATFORG,20190326,490,494.55,483.9,491.35,917148
BHARATGEAR,20190326,171.95,173.75,170,170.5,23037
BHARATRAS,20190326,4100,4526.25,4100,4406.7,9862
BHARATWIRE,20190326,58.05,58.9,56.55,58.1,17651
BHARTIARTL,20190326,328.55,331.4,326.25,327.8,3827846
BHEL,20190326,69.95,72.7,69.75,71.05,35481702
BIGBLOC,20190326,35.4,35.6,33.55,34.6,1630
BIL,20190326,243.15,244.8,222,228,6673
BILENERGY,20190326,2.9,2.9,2.9,2.9,32285
BINANIIND,20190326,32.6,34.9,32.6,34,47301
BINDALAGRO,20190326,15.05,15.55,15,15.1,24378
BIOCON,20190326,614.9,615.9,610.4,611.4,839784
BIOFILCHEM,20190326,7.15,7.15,6.8,6.8,361
BIRLACABLE,20190326,148.5,153.85,148.5,153.35,60028
BIRLACORPN,20190326,505.5,522,505,514.75,46047
BIRLAMONEY,20190326,45,45.95,45,45.45,11754
BKMINDST,20190326,5.95,5.95,5.6,5.6,714334
BLBLIMITED,20190326,5,5.15,4.8,5.1,2653
BLISSGVS,20190326,167.5,172.9,163,165.65,1812735
BLKASHYAP,20190326,19.35,19.55,19,19.2,436772
BLS,20190326,111.8,114.5,111.8,113.35,74058
BLUEBLENDS,20190326,3.75,3.8,3.65,3.65,2873
BLUECOAST,20190326,39,42.4,38.6,41.1,626
BLUEDART,20190326,3372.4,3468.4,3372.4,3444.95,2711
BLUESTARCO,20190326,670,672,652.35,664.35,51431
BODALCHEM,20190326,120.35,122,119,121,200079
BOMDYEING,20190326,136.45,139.65,134.55,136.1,1388796
BOROSIL,20190326,214.5,215.6,211.15,212.15,38668
BOSCHLTD,20190326,18257,18257,18075,18182.6,17010
BPCL,20190326,384.25,388.4,376.5,383.9,4257821
BPL,20190326,28.4,28.4,26.3,26.8,142511
BRFL,20190326,8.1,8.6,7.9,8.55,66795
BRIGADE,20190326,243,253.7,242,245.8,197374
BRITANNIA,20190326,3100,3132,3060,3099.15,340645
BRNL,20190326,96.9,97.45,89.75,91.15,1062618
BROOKS,20190326,53.05,54.4,52.1,52.8,29738
BSE,20190326,591,594.75,587.1,591.15,155680
BSELINFRA,20190326,2.05,2.05,1.95,2,170032
BSL,20190326,44.85,44.85,42.7,42.95,4028
BSLGOLDETF,20190326,2979,2979,2979,2979,13
BSLNIFTY,20190326,115,115.01,115,115.01,2
BSOFT,20190326,95.35,97.9,94.25,96.45,859301
BURNPUR,20190326,3.05,3.05,2.9,3,105572
BUTTERFLY,20190326,195.8,199.5,193.1,195.7,22473
BVCL,20190326,15.65,16.35,15.65,15.7,1745
BYKE,20190326,29,29.9,28.5,29.15,213862
CADILAHC,20190326,332.35,336.9,331.7,335.95,860971
CALSOFT,20190326,19.55,21.5,19.55,21.5,28894
CAMLINFINE,20190326,49.2,51.55,49.2,50.2,262370
CANBK,20190326,270.9,283.3,270.3,281.2,6293464
CANFINHOME,20190326,330.9,336.95,329.55,335.35,2949263
CANTABIL,20190326,291.95,299.75,277,281.8,55468
CAPACITE,20190326,225.5,230.9,224,224.75,72647
CAPLIPOINT,20190326,414,414,401,401.7,14660
CAPTRUST,20190326,205.5,215,197,203.6,6214
CARBORUNIV,20190326,379,381.3,367.65,379.25,552237
CAREERP,20190326,70.6,71.6,69,69.8,33737
CARERATING,20190326,1003,1003,986.75,993,93979
CASTEXTECH,20190326,0.95,0.95,0.85,0.85,209687
CASTROLIND,20190326,161.9,164.35,160.5,163.7,5060108
CCHHL,20190326,7,7,6.5,6.7,36499
CCL,20190326,287,294.85,285.5,293.75,43639
CDSL,20190326,225,231.8,222.6,230.45,169826
CEATLTD,20190326,1084,1103.35,1079.75,1096.45,392027
CEBBCO,20190326,20.5,21.3,19.7,19.9,92394
CELEBRITY,20190326,8.9,8.95,7.75,8.1,119156
CELESTIAL,20190326,6,6.2,5.95,6,14620
CENTENKA,20190326,246.1,251.65,245.6,247.9,23065
CENTEXT,20190326,6.15,6.15,5.95,6.05,125905
CENTRALBK,20190326,32.35,32.85,32.2,32.65,700420
CENTRUM,20190326,31.95,32.05,31.55,31.85,518030
CENTUM,20190326,437.65,443.1,431,438.85,1363
CENTURYPLY,20190326,196,200.35,196,198.65,126713
CENTURYTEX,20190326,891,920,889,916.1,499013
CERA,20190326,2690,2690,2625,2650.25,3016
CEREBRAINT,20190326,25.85,25.85,24.9,25.3,898868
CESC,20190326,702.9,711,701.6,707.85,215639
CESCVENT,20190326,589,597.7,579,584.9,25619
CGCL,20190326,149.5,152.95,149.4,151.3,757377
CGPOWER,20190326,44.2,44.8,43.6,43.8,6221101
CHALET,20190326,330,352.05,323.15,338.2,102171
CHAMBLFERT,20190326,161.85,165.45,160.5,164.75,210776
CHEMFAB,20190326,141.05,144,140.8,141,2368
CHENNPETRO,20190326,255,266.2,255,263.65,622226
CHOLAFIN,20190326,1327.55,1395.65,1327.55,1382.2,439948
CHROMATIC,20190326,0.95,0.95,0.9,0.9,103270
CIGNITITEC,20190326,314.2,315.05,304,311.6,60738
CIMMCO,20190326,32.35,33.55,31.9,32.1,11358
CINELINE,20190326,44.5,44.5,41.55,42.75,50683
CINEVISTA,20190326,6.4,6.5,6.25,6.25,11050
CIPLA,20190326,528.5,532.5,525.7,529.3,3044792
CLEDUCATE,20190326,122.65,122.7,117,119.55,3672
CLNINDIA,20190326,347,348.25,340.75,341.7,113388
CMICABLES,20190326,139.65,142.95,138.2,139.95,13683
CNOVAPETRO,20190326,16.3,18.3,16.05,16.15,1634
COALINDIA,20190326,237.25,242.75,234.3,236.45,7475564
COCHINSHIP,20190326,385,393.25,375.1,390.9,135259
COFFEEDAY,20190326,281.8,300.05,276.45,285.8,308403
COLPAL,20190326,1241,1261.85,1232.05,1255.6,285446
COMPINFO,20190326,17.75,17.75,16.7,16.75,38212
COMPUSOFT,20190326,9.85,9.9,9.6,9.75,10508
CONCOR,20190326,508,510,502.8,504.65,434584
CONSOFINVT,20190326,47,47,44,45.5,17637
CONTROLPR,20190326,264.75,265,260.5,263.55,5055
CORALFINAC,20190326,18,18,17.15,17.35,19112
CORDSCABLE,20190326,66,67.1,66,66.45,26662
COROMANDEL,20190326,483,486.8,467.45,482.35,310225
CORPBANK,20190326,27.9,28.1,27.8,28,239269
COSMOFILMS,20190326,192.3,194.8,191.2,193.95,15694
COUNCODOS,20190326,2.3,2.3,2.2,2.25,44964
COX&KINGS,20190326,142.3,142.3,138.1,139.85,116976
CPSEETF,20190326,27.5,31.7,27.05,27.38,5631907
CREDITACC,20190326,474.3,484.25,472.55,477.6,56056
CREST,20190326,129.2,132.15,127.05,129.5,2418
CRISIL,20190326,1483,1485,1468.05,1480.1,16329
CROMPTON,20190326,216.95,220,212.55,214.65,440781
CTE,20190326,44.85,44.85,43.35,43.9,2747
CUB,20190326,200.65,202.75,199,200.45,434287
CUBEXTUB,20190326,14.35,15.2,14.25,14.3,5564
CUMMINSIND,20190326,719,730.5,716.2,727.75,523654
CUPID,20190326,138,140.1,133.5,137.45,23166
CURATECH,20190326,1.35,1.35,1.35,1.35,11
CYBERMEDIA,20190326,5.05,5.25,4.9,4.95,5657
CYBERTECH,20190326,44.1,45.5,43.1,44.95,25243
CYIENT,20190326,668,685,659,660.1,312490
DAAWAT,20190326,36.45,38.15,36.4,37.9,745193
DABUR,20190326,422,431.7,420.3,425.1,2340305
DALBHARAT,20190326,988,1000,980,990.45,70471
DALMIASUG,20190326,111.7,113.4,110.65,112.55,174035
DAMODARIND,20190326,42.2,45,42.2,42.8,3842
DATAMATICS,20190326,100.1,101.8,100.05,101.05,32736
DBCORP,20190326,188.8,190,187.2,189.05,131189
DBL,20190326,609.9,653,609,647.6,797265
DBREALTY,20190326,20.95,21.05,20.2,20.4,162741
DBSTOCKBRO,20190326,7.6,7.6,7.6,7.6,180
DCAL,20190326,206.9,208,202,203.8,74990
DCBBANK,20190326,197.1,200.5,195.35,199.45,1052649
DCM,20190326,58.5,59.45,55.25,58,43535
DCMSHRIRAM,20190326,406.65,424,401.45,415.75,239476
DCW,20190326,19.5,21.35,19.5,20.3,550723
DECCANCE,20190326,418.95,421.05,403.2,405.35,6371
DEEPAKFERT,20190326,134,135.15,130,132.25,173272
DEEPAKNTR,20190326,264.2,273,262.9,271.75,529148
DEEPIND,20190326,137.7,140.75,136.05,137.15,69201
DELTACORP,20190326,241.7,247.75,239.15,246.45,1050611
DELTAMAGNT,20190326,74.25,74.25,70.2,73.6,24
DEN,20190326,70,72,69.1,71,32471
DENORA,20190326,281.95,288,280.15,285.8,4581
DFMFOODS,20190326,217.95,222.4,206.35,212,28214
DHAMPURSUG,20190326,216.05,219.2,214.05,217.8,325606
DHANBANK,20190326,17.6,17.75,17.25,17.45,431443
DHANUKA,20190326,411,417.9,406.25,410.95,12392
DHARSUGAR,20190326,11.15,11.2,10.85,10.95,6200
DHFL,20190326,129.5,136.5,129.5,135.3,9788031
DHUNINV,20190326,266.25,269.45,255,262,297
DIAMONDYD,20190326,902.45,920,900,913.75,1545
DICIND,20190326,339,350,339,348.05,1006
DIGJAMLTD,20190326,4.5,4.5,4.05,4.35,46057
DISHTV,20190326,34.85,36,34.6,35.75,10261299
DIVISLAB,20190326,1710,1774.95,1686.65,1707.85,509657
DIXON,20190326,2352,2449.7,2345,2395.35,11600
DLF,20190326,191.4,205.35,188.5,196.55,28150981
DLINKINDIA,20190326,79.05,82.5,79,82.25,23306
DMART,20190326,1473.8,1488.25,1467.25,1477.95,179633
DNAMEDIA,20190326,1.4,1.4,1.4,1.4,6725
DOLLAR,20190326,281.7,291,281,289.65,11774
DOLPHINOFF,20190326,47.1,48.4,46,47,35785
DONEAR,20190326,44.15,45,43.2,43.65,61182
DPSCLTD,20190326,13.3,13.5,13,13.4,3083
DQE,20190326,6,6.45,5.6,6.3,7582
DREDGECORP,20190326,414,444,409.4,423.05,1122135
DRREDDY,20190326,2791,2793.95,2762.5,2782.35,484102
DSSL,20190326,27.25,28,26.65,27.9,3326
DTIL,20190326,216.85,225.35,215.5,220,4912
DUCON,20190326,13.25,13.3,11.65,12,638012
DVL,20190326,89.15,91,89,89.5,9175
DWARKESH,20190326,28.8,29.15,28.45,28.85,343245
DYNAMATECH,20190326,1528.6,1532,1500,1501.95,1406
DYNPRO,20190326,107.5,116.95,107.5,116.25,7371
EASTSILK,20190326,2.3,2.35,2.2,2.2,4103
EASUNREYRL,20190326,7.35,7.85,7.35,7.7,104449
EBANK,20190326,2992.91,2992.91,2992.91,2992.91,1
ECEIND,20190326,211,211,202,205.15,1618
ECLERX,20190326,1156.9,1158.05,1137.5,1138.95,52126
EDELWEISS,20190326,189,190.35,184.2,186.6,2443971
EDL,20190326,7,7.25,6.85,6.85,11238
EICHERMOT,20190326,21275,21444.2,21005,21382,109883
EIDPARRY,20190326,205,206.55,199.55,200.25,137495
EIHAHOTELS,20190326,378,384,378,379.4,3117
EIHOTEL,20190326,186.15,204.9,184.5,192.25,419929
EIMCOELECO,20190326,379.05,391.95,379,381.05,1134
EKC,20190326,27.1,28,26.75,27.1,100087
ELAND,20190326,5.4,5.45,5.1,5.45,24739
ELECON,20190326,63.35,65,61.8,62.7,83858
ELECTCAST,20190326,20.05,20.45,19.75,20.2,81199
ELECTHERM,20190326,179,182.95,179,180,11345
ELGIEQUIP,20190326,238.15,240.4,237.5,240.25,11235
ELGIRUBCO,20190326,22.7,23.35,22.7,23.35,435
EMAMILTD,20190326,394,396,391.05,393.25,204307
EMAMIREAL,20190326,118.95,121.5,117.25,119,20421
EMCO,20190326,3.6,3.65,3.5,3.5,35585
EMKAY,20190326,99.5,105.6,96.55,98.95,37462
EMMBI,20190326,127.55,127.55,123.05,126.15,7911
ENDURANCE,20190326,1145,1150,1138.6,1146.7,99994
ENERGYDEV,20190326,8.2,8.2,7.55,7.8,74586
ENGINERSIN,20190326,112.9,115.1,112.9,113.9,2151653
ENIL,20190326,520.95,525.5,507,512,13770
EON,20190326,39.6,40.2,38.85,39.4,14196
EQ30,20190326,295,295,281.52,285.76,31
EQUITAS,20190326,130.3,132.4,129.5,131.7,1122008
ERIS,20190326,637.85,642.9,625,638.7,11155
EROSMEDIA,20190326,76.4,77.7,75.7,76.45,799880
ESABINDIA,20190326,906.65,945,888.05,930.55,5348
ESCORTS,20190326,790,809.95,780.7,804.55,1949727
ESSARSHPNG,20190326,10.75,11.1,10.45,10.65,12051
ESSDEE,20190326,16.5,16.9,15.45,16.4,14129
ESSELPACK,20190326,114.35,114.9,110.5,114.55,21877
ESTER,20190326,34,34.75,33.45,33.8,115204
EUROCERA,20190326,1.5,1.5,1.5,1.5,125
EUROTEXIND,20190326,17.1,17.8,17.1,17.8,1039
EVEREADY,20190326,195.25,198.75,192.7,194.85,254124
EVERESTIND,20190326,445,452.95,442,450.4,22700
EXCEL,20190326,1.4,1.4,1.4,1.4,48398
EXCELCROP,20190326,3692.1,3700.5,3664.95,3685.85,1282
EXCELINDUS,20190326,1150,1175.95,1125.15,1134,6809
EXIDEIND,20190326,218.75,225.5,216.25,224.3,1964951
FACT,20190326,36.4,36.5,35.5,36.1,58768
FAIRCHEM,20190326,441.15,445,435.9,440,59586
FCL,20190326,39.55,41.8,39.05,40.05,465420
FCONSUMER,20190326,45,45,44.4,44.85,1186079
FCSSOFT,20190326,0.2,0.25,0.2,0.2,277590
FDC,20190326,174.7,174.75,167,167.65,32292
FEDERALBNK,20190326,88.9,91.2,88.9,90.7,9565348
FEL,20190326,39,41.1,39,39.4,684062
FELDVR,20190326,37.35,37.55,36.15,37.1,9538
FIEMIND,20190326,494.9,497.9,481.75,484.55,80027
FILATEX,20190326,47,48.4,46.8,47.05,316313
FINCABLES,20190326,480,484.45,475.25,477.95,32754
FINEORG,20190326,1257.95,1260,1213.1,1227.55,3761
FINPIPE,20190326,496.35,499.95,489.1,495.55,27362
FLEXITUFF,20190326,41.95,45.45,41.95,42.55,3171
FLFL,20190326,479.85,480.75,473.6,475.85,37387
FMGOETZE,20190326,556.7,560,541,550.85,32284
FMNL,20190326,46,46,42.1,44.45,124407
FORTIS,20190326,136.65,137.4,136,136.3,493827
FOSECOIND,20190326,1350,1391.65,1350,1378.05,355
FRETAIL,20190326,441.9,463.9,441.65,458.3,805630
FSC,20190326,568.65,585,562.5,580.4,4107
FSL,20190326,46,47,45.75,46.7,1483735
GABRIEL,20190326,142.4,145.65,141.35,145.05,41256
GAEL,20190326,220,220.65,215.6,217.95,27991
GAIL,20190326,352.8,362,351.65,359.35,4617787
GAL,20190326,5.05,5.15,4.75,5.05,182098
GALAXYSURF,20190326,1112,1112,1076.45,1080.45,36937
GALLANTT,20190326,47.55,49.7,47.35,49,6047
GALLISPAT,20190326,28.9,30,28.9,29.85,29609
GAMMNINFRA,20190326,0.65,0.65,0.55,0.6,948765
GANDHITUBE,20190326,342.4,352.4,342.4,351.3,2269
GANECOS,20190326,264,264.45,257.25,259.8,89017
GANESHHOUC,20190326,60.45,60.5,59,59.15,31175
GANGESSECU,20190326,48.45,48.45,44.15,44.5,704
GARDENSILK,20190326,20.15,20.8,19.95,20.15,35872
GARFIBRES,20190326,1137.6,1161,1114.85,1152.8,40543
GATI,20190326,90,92.2,89.1,89.65,845225
GAYAHWS,20190326,0.9,0.9,0.8,0.8,89796
GAYAPROJ,20190326,150.55,154.9,146.3,152,76804
GDL,20190326,128,131,125,126.75,67131
GEECEE,20190326,120.1,120.1,116.35,117.65,3751
GENESYS,20190326,109.25,121.9,98,103.8,249124
GENUSPAPER,20190326,7.3,7.7,7.3,7.5,151324
GENUSPOWER,20190326,31.1,31.55,29,29.75,653130
GEOJITFSL,20190326,39.5,41,39.5,39.9,216355
GEPIL,20190326,816.1,816.65,801,802.1,4317
GESHIP,20190326,284.95,284.95,278.65,280.05,132107
GET&D,20190326,275.2,277.4,270.1,272.15,15938
GHCL,20190326,233,234,229.4,232.15,67698
GICHSGFIN,20190326,249.9,255,248.2,252.85,44384
GICRE,20190326,242.25,248.2,239,240.85,97101
GILLANDERS,20190326,49.7,49.7,46.6,47.8,865
GILLETTE,20190326,6499.8,6538.8,6484.7,6514.5,7094
GINNIFILA,20190326,13.3,13.95,12.6,13.3,121477
GIPCL,20190326,71,71.5,69.55,69.95,246434
GKWLIMITED,20190326,842.5,859.95,799.95,801,2083
GLAXO,20190326,1298,1300.05,1291.55,1299.55,35527
GLENMARK,20190326,639.9,651.05,636.3,649,600366
GLOBALVECT,20190326,71,73,69.25,70,10211
GLOBOFFS,20190326,11.95,12.4,11.55,11.9,8461
GLOBUSSPR,20190326,138.7,141,134.2,138,40196
GMBREW,20190326,617.75,627.1,612.25,618.15,18533
GMDCLTD,20190326,81.95,82.05,80.5,80.9,123574
GMMPFAUDLR,20190326,1152,1237,1152,1221.05,5503
GMRINFRA,20190326,17.1,19.8,17.1,19.45,124907761
GNA,20190326,318.95,323.95,317.1,321.2,18736
GNFC,20190326,293.45,303.9,293,301.85,388688
GOACARBON,20190326,452,458.7,435.5,442.2,42242
GOCLCORP,20190326,309.85,316,291,295.2,18305
GODFRYPHLP,20190326,1116,1127,1100,1119.8,229761
GODREJAGRO,20190326,483.6,491,483.4,488.55,67125
GODREJCP,20190326,687,694.85,683.05,692.2,485628
GODREJIND,20190326,535,543,532.1,541.4,444710
GODREJPROP,20190326,831.1,845.95,803,814.15,303238
GOKEX,20190326,91.1,92.5,89.9,90.6,92587
GOKUL,20190326,9,9,8.8,9,8745
GOKULAGRO,20190326,11.3,11.9,11.3,11.6,5042
GOLDBEES,20190326,2840.15,2852.85,2788,2834.6,10341
GOLDENTOBC,20190326,40.5,42.4,38.6,41.95,1635
GOLDIAM,20190326,70.7,77.75,70.1,75.6,55986
GOLDSHARE,20190326,2861,2865,2850.1,2854.4,308
GOLDTECH,20190326,12.15,13.1,12.1,12.35,17270
GOODLUCK,20190326,65,65,63.5,64.1,18577
GPIL,20190326,236.9,240,233,237.45,62983
GPPL,20190326,93,101.7,93,101,529681
GPTINFRA,20190326,50.25,51.5,49.3,50.15,4472
GRANULES,20190326,109.4,113.15,108.65,112.35,569233
GRAPHITE,20190326,422.9,431.95,415.95,423.2,885710
GRASIM,20190326,820,838.8,816.1,836.7,1077359
GRAVITA,20190326,84.45,84.5,82,82.9,37529
GREAVESCOT,20190326,135.85,139,135.3,137.5,171390
GREENLAM,20190326,919.35,919.35,880.55,890.75,1927
GREENPLY,20190326,153.5,156.05,150.5,153.45,114208
GREENPOWER,20190326,4.5,4.6,4.35,4.55,124047
GRINDWELL,20190326,575,577.6,559.05,572.15,14168
GROBTEA,20190326,444,445,418,422.6,342
GRPLTD,20190326,1130,1130,1050.25,1065.55,334
GRSE,20190326,98.3,98.8,97.35,98.55,10858
GRUH,20190326,260.1,263.55,257.5,262.05,1356613
GSCLCEMENT,20190326,21.85,21.85,20.8,21.5,14570
GSFC,20190326,100.25,101.6,99.85,100.7,807771
GSKCONS,20190326,6950,6999,6910,6966.55,12996
GSPL,20190326,178.9,179.55,174.05,179.05,336542
GSS,20190326,120,120,114.05,114.85,281278
GTL,20190326,5.15,5.15,4.8,4.85,67181
GTLINFRA,20190326,0.85,0.95,0.85,0.95,3640673
GTNIND,20190326,9.7,10.05,9.3,9.3,1615
GTNTEX,20190326,10.15,10.25,9.75,9.75,1658
GTPL,20190326,68.8,71,68.8,69.3,28642
GUFICBIO,20190326,74.05,77,72,76.55,101370
GUJALKALI,20190326,484,491.1,481.9,486.8,24304
GUJAPOLLO,20190326,152.25,154.9,151,154.7,185
GUJFLUORO,20190326,1061.95,1069.45,1048.1,1053.5,44675
GUJGASLTD,20190326,148.05,150.55,145.5,146.6,178727
GULFOILLUB,20190326,810.15,828.95,810,822.9,6519
GULFPETRO,20190326,66.25,68.4,65.3,65.7,42388
GULPOLY,20190326,53.95,55.4,49.95,51.9,62941
GVKPIL,20190326,7.45,7.75,7.4,7.55,3270351
HAL,20190326,718.65,724.15,713.55,722,38217
HARITASEAT,20190326,458.45,461,448,449.55,2937
HARRMALAYA,20190326,70.6,74,70.2,71,72227
HATHWAY,20190326,29.5,30.8,29,29.55,657286
HATSUN,20190326,717,717,707.25,714.8,4539
HAVELLS,20190326,741,761.25,741,757.8,963589
HAVISHA,20190326,1.65,1.65,1.55,1.55,6080
HBLPOWER,20190326,26.05,26.35,25.9,25.95,116869
HBSL,20190326,7.9,8.25,7.9,7.9,345
HCC,20190326,14.3,15.9,14.3,15.6,22951261
HCG,20190326,194.25,226,176.85,195.5,222413
HCL-INSYS,20190326,19.5,19.85,19,19.4,339014
HCLTECH,20190326,1013.35,1043.8,1011.5,1034.6,1655723
HDFC,20190326,1950.4,1953.35,1930.85,1946.3,2621669
HDFCAMC,20190326,1470,1478.45,1466,1469.2,47639
HDFCBANK,20190326,2275.9,2315,2272.6,2311.35,2946712
HDFCLIFE,20190326,362.2,370.25,361.05,369.55,4061590
HDFCMFGETF,20190326,2914,2923,2902.65,2905.6,709
HDFCNIFETF,20190326,1186.19,1213.24,1185,1196.15,9897
HDFCSENETF,20190326,3950.99,3961,3936,3936,30
HDIL,20190326,25,26,24.9,25.85,3878715
HEG,20190326,2004,2044.2,2001,2009.2,169772
HEIDELBERG,20190326,176.85,178.5,174,174.75,344701
HERCULES,20190326,114.7,122,112.35,118.5,46188
HERITGFOOD,20190326,525.4,529,512.25,527.85,17335
HEROMOTOCO,20190326,2586,2604.7,2546.8,2574.45,555742
HESTERBIO,20190326,1485.5,1497.55,1461,1478.25,3756
HEXATRADEX,20190326,21.5,21.75,20.65,21.05,2606119
HEXAWARE,20190326,330.15,331.6,325,328.7,637088
HFCL,20190326,21.7,22.25,21.65,22.1,1919974
HGINFRA,20190326,275,278.95,270.9,275.5,111740
HGS,20190326,614.15,619.3,607.65,613.85,7006
HIGHGROUND,20190326,6.9,7.05,6.8,7,719836
HIKAL,20190326,163.85,167,163,163.65,144382
HIL,20190326,1885,1891.9,1845.05,1877.35,6587
HILTON,20190326,18.75,18.9,18,18.9,3944
HIMATSEIDE,20190326,202.8,204.7,199.5,200.2,62935
HINDALCO,20190326,205.55,209.35,204.6,208.5,5069088
HINDCOMPOS,20190326,220.2,221,210,212.55,2238
HINDCOPPER,20190326,48.2,49.4,47.55,48.1,667090
HINDMOTORS,20190326,6.9,7.05,6.9,6.9,492295
HINDNATGLS,20190326,82.45,83.45,80.1,81.05,1085
HINDOILEXP,20190326,127.5,127.5,125.1,126.05,225040
HINDPETRO,20190326,275.05,280,272.25,277.05,5389939
HINDUJAVEN,20190326,353,358,351.7,354.5,2767
HINDUNILVR,20190326,1679.9,1691.55,1674,1683.8,1452899
HINDZINC,20190326,272.1,274,269.65,273.2,254176
HIRECT,20190326,118.25,123.85,118,119.5,24930
HISARMETAL,20190326,42.4,42.5,38.6,39.5,6578
HITECH,20190326,202.95,204.3,198,199.5,44890
HITECHCORP,20190326,109,109.95,108,109.7,2708
HITECHGEAR,20190326,285.05,289,284,284.85,1861
HMVL,20190326,109.55,109.65,107.85,108.5,11319
HNGSNGBEES,20190326,3228.99,3228.99,3040,3220.01,14
HONAUT,20190326,22010,22250,21899.95,22057.45,2499
HONDAPOWER,20190326,1100.1,1132,1090,1106.4,2502
HOTELEELA,20190326,11.25,11.65,11.15,11.2,527152
HOTELRUGBY,20190326,1.5,1.5,1.45,1.45,47
HOVS,20190326,126.1,129.75,126,128,9662
HPL,20190326,58,58.5,56.8,57.05,39382
HSCL,20190326,114.4,117.1,114.4,115.6,163536
HSIL,20190326,258.45,258.7,248.15,251.75,106291
HTMEDIA,20190326,46.75,47.9,46.45,46.75,157706
HUBTOWN,20190326,33.15,33.15,30.8,31.5,354957
HUDCO,20190326,44.2,44.85,43.65,44,591442
IBREALEST,20190326,87.7,90.8,87.7,89.35,4744425
IBULHSGFIN,20190326,721,734.8,716,729.7,4967164
IBULISL,20190326,284.35,292.75,278,279.4,211531
IBVENTURES,20190326,274.8,279.35,271.1,272.35,447032
ICICI500,20190326,154.79,154.79,150.71,152.99,173
ICICIB22,20190326,37.02,37.7,37.02,37.65,8534258
ICICIBANK,20190326,384.95,395.5,383.4,394.1,14063632
ICICIGI,20190326,1005,1036.95,988,1013.25,430639
ICICIGOLD,20190326,29.5,29.5,29,29,11151
ICICILIQ,20190326,1000,1000,999.99,1000,4576
ICICILOVOL,20190326,88,89.48,86.1,89.18,903
ICICIMCAP,20190326,65.7,67.5,65,67.49,6648
ICICINF100,20190326,122.89,123.89,122.21,123.21,331
ICICINIFTY,20190326,118.98,119.95,117.25,119.61,50543
ICICINV20,20190326,56.4,57,56.4,57,1944
ICICINXT50,20190326,28.98,28.98,27.58,28.01,8124
ICICIPRULI,20190326,312.15,326.65,312.15,320.25,15870756
ICICISENSX,20190326,405,411,399.22,405.06,66
ICIL,20190326,50.2,51.9,49.05,50.65,200273
ICRA,20190326,2871,2940.1,2865,2874.15,1789
IDBI,20190326,42.15,43,41.9,42.4,9652018
IDBIGOLD,20190326,2998,2998,2953.05,2966.55,87
IDEA,20190326,30.25,30.45,29.35,29.6,40285463
IDFC,20190326,43,44.9,43,44.75,6551173
IDFCFIRSTB,20190326,52,52.9,51.85,52.55,14207853
IDFNIFTYET,20190326,117,117.76,117,117.46,104
IEX,20190326,160.8,161.3,159.6,160,186538
IFBAGRO,20190326,481.85,484.85,464.95,468.7,5297
IFBIND,20190326,925.3,958,925,940.7,16367
IFCI,20190326,13.3,13.4,13.2,13.3,2895373
IFGLEXPOR,20190326,236,237.9,227.65,232.3,4587
IGARASHI,20190326,365,365,351.05,352.8,27354
IGL,20190326,305.5,313.85,305.25,308.5,3035195
IGPL,20190326,304,309.95,302.4,306,10606
IIFL,20190326,423,439,420.1,434.3,276380
IITL,20190326,72.05,72.05,72,72,753
IL&FSENGG,20190326,9.35,9.45,9,9,45164
IL&FSTRANS,20190326,6.3,6.45,6.05,6.05,368418
IMFA,20190326,251.2,256,250,254,24732
IMPAL,20190326,885.1,894,884,885,571
IMPEXFERRO,20190326,0.35,0.35,0.25,0.25,57255
INDBANK,20190326,9.1,9.6,9.1,9.4,15322
INDHOTEL,20190326,147.4,151,147,150.75,1405209
INDIACEM,20190326,96.5,100.8,96.45,99.7,4916803
INDIAGLYCO,20190326,279.9,283.75,276.1,281.35,93634
INDIANB,20190326,253,262.8,253,261.8,1505255
INDIANCARD,20190326,122.4,127.8,120.15,124.5,2712
INDIANHUME,20190326,288.95,294.65,286.2,287.4,27618
INDIGO,20190326,1376,1430,1352.25,1423.15,3405936
INDLMETER,20190326,42,43.5,41.15,42.35,728
INDNIPPON,20190326,418.65,422.9,418.6,421.4,2006
INDOCO,20190326,184.15,188.5,184.15,185.95,14115
INDORAMA,20190326,34.55,35.95,34.55,35.7,38923
INDOSOLAR,20190326,2.3,2.3,2.1,2.25,331479
INDOSTAR,20190326,347.1,356.6,347.1,354.2,39942
INDOTECH,20190326,104,104.7,101.25,102.2,5381
INDOTHAI,20190326,38.95,41.35,35.3,40.4,52804
INDOWIND,20190326,5.6,5.9,5.25,5.55,43075
INDRAMEDCO,20190326,39.05,39.3,36.8,38.3,45215
INDSWFTLAB,20190326,42.25,42.25,40,40.45,24053
INDSWFTLTD,20190326,5.3,5.6,5.1,5.25,9009
INDTERRAIN,20190326,137,137.8,133.2,135.15,4496
INDUSINDBK,20190326,1681,1720,1668.6,1714.65,2216791
INEOSSTYRO,20190326,521.5,538,520.1,528.4,2706
INFIBEAM,20190326,42,42.5,41.2,42,4888332
INFRABEES,20190326,327,328.81,325,327.01,249
INFRATEL,20190326,305.2,314,305.2,312.85,2393663
INFY,20190326,735.25,735.25,719.1,727.75,9406261
INGERRAND,20190326,600,610,595.8,607.3,14986
INOXLEISUR,20190326,294.5,302.95,294.15,296.25,194600
INOXWIND,20190326,68.2,68.3,65.05,66.75,3117721
INSECTICID,20190326,614.9,635,610,627.65,10906
INSPIRISYS,20190326,52.65,54.6,52.1,52.45,16082
INTEGRA,20190326,1.6,1.6,1.6,1.6,66
INTELLECT,20190326,200.8,202,196.8,198.4,248840
INTENTECH,20190326,37.3,39.6,37.3,39.2,31348
INVENTURE,20190326,13.95,13.95,12.9,13.05,339092
IOB,20190326,13.5,13.8,13.5,13.7,598060
IOC,20190326,165.1,169.75,160.5,161.8,26397138
IOLCP,20190326,184.25,185.2,181.8,182.4,138171
IPAPPM,20190326,440.7,444.7,436.15,440.35,42779
IPCALAB,20190326,921,932,915.05,924.95,284198
IRB,20190326,141.2,143.45,140,142.4,2153127
IRCON,20190326,402.6,409,397,400.4,58048
ISEC,20190326,244.6,248.25,243,245,137516
ISFT,20190326,130,133,126.05,130.7,877
ISMTLTD,20190326,8.5,8.5,8.05,8.35,18715
ITC,20190326,295,296.35,291.05,293.4,10763629
ITDC,20190326,277.9,286,275.5,278.4,34068
ITDCEM,20190326,128.05,132,128.05,129.4,76770
ITI,20190326,92.65,94.6,92.05,93.35,577232
IVC,20190326,4.8,4.95,4.8,4.95,208949
IVP,20190326,120,124,119.95,120.8,1559
IVRCLINFRA,20190326,0.9,0.9,0.85,0.9,246977
IVZINGOLD,20190326,2881,2920,2881,2920,83
IZMO,20190326,59.75,60,56.5,57.05,48195
J&KBANK,20190326,49.3,49.55,48.65,49.2,245934
JAGRAN,20190326,113,116.3,111.55,114.8,208922
JAGSNPHARM,20190326,28.4,29.55,26.45,26.95,21000
JAIBALAJI,20190326,25.8,27,25.45,26.45,141024
JAICORPLTD,20190326,107.5,111.75,107.45,110.55,1299629
JAIHINDPRO,20190326,1.6,1.6,1.6,1.6,231
JAMNAAUTO,20190326,57.6,59.6,57.6,59.3,444628
JAYAGROGN,20190326,179.5,180.35,176,177.2,16770
JAYBARMARU,20190326,252.4,256,251.25,252.1,30462
JAYNECOIND,20190326,5.85,6.05,5.6,5.95,41820
JAYSREETEA,20190326,68.35,70.95,68.35,69.15,98238
JBCHEPHARM,20190326,340.35,345.5,335.5,343.45,57242
JBFIND,20190326,22,22,21.5,21.7,302465
JBMA,20190326,257.5,262.95,257.5,261.25,20906
JCHAC,20190326,1865.05,1887.95,1851.1,1869.2,61967
JETAIRWAYS,20190326,263,278.9,262,270.9,63123387
JHS,20190326,25.9,25.9,25.1,25.3,33041
JIKIND,20190326,0.3,0.3,0.3,0.3,3478
JINDALPHOT,20190326,21.85,22,21,21.05,3484
JINDALPOLY,20190326,238,239.2,235.4,237.75,10237
JINDALSAW,20190326,85.5,87.4,85.15,85.95,603077
JINDALSTEL,20190326,162.7,165,160.65,163.45,7207135
JINDCOT,20190326,4.15,4.15,3.8,3.8,63214
JINDRILL,20190326,96.9,98,95.5,95.9,22460
JINDWORLD,20190326,67,69.5,65.05,68.2,302992
JISLDVREQS,20190326,40.05,41.5,39.75,40.65,30576
JISLJALEQS,20190326,57.55,59.35,57.55,57.95,4339632
JITFINFRA,20190326,18.4,18.4,17.5,17.8,8922
JKCEMENT,20190326,819.25,827.9,807.6,820.25,9780
JKIL,20190326,150.7,156.85,150.7,156,69614
JKLAKSHMI,20190326,349.9,352.55,339.05,341.15,79806
JKPAPER,20190326,139.3,140.6,137.5,139.75,624487
JKTYRE,20190326,89.2,91,89.2,90.3,793761
JMA,20190326,168.45,170,165.5,165.55,696
JMCPROJECT,20190326,113.65,114.5,111.5,114,24116
JMFINANCIL,20190326,86.6,89.2,86.2,87.4,3507433
JMTAUTOLTD,20190326,2.6,2.6,2.55,2.55,148178
JOCIL,20190326,117.8,117.9,113.2,113.75,7131
JPASSOCIAT,20190326,5.6,5.75,5.45,5.55,31169382
JPINFRATEC,20190326,2.75,2.85,2.7,2.75,2332036
JPOLYINVST,20190326,33.45,35,33.3,33.35,711
JPPOWER,20190326,1.9,1.95,1.85,1.9,2008399
JSL,20190326,40.35,40.5,39.5,39.8,509970
JSLHISAR,20190326,85.5,90.25,84.75,89.2,477868
JSWENERGY,20190326,64.2,65.75,64,65.2,1923130
JSWHL,20190326,2821.95,2876,2776,2789.35,1538
JSWSTEEL,20190326,277.95,282.4,276.5,281.35,6247666
JTEKTINDIA,20190326,111.9,113.75,108.55,111.1,117411
JUBILANT,20190326,722,725.7,678,685.4,1418031
JUBLFOOD,20190326,1461,1470,1442,1466.6,2429883
JUBLINDS,20190326,122.6,125.1,119.1,121.05,11484
JUNIORBEES,20190326,284,286.9,283.01,286.13,39209
JUSTDIAL,20190326,607.1,621.8,600.35,604.55,4189746
JYOTHYLAB,20190326,184.9,186,182.4,184.95,127226
KABRAEXTRU,20190326,84.8,87.05,81.5,86.1,25386
KAJARIACER,20190326,551,565.55,550.15,562,910338
KAKATCEM,20190326,168.5,171.45,160,165.3,13938
KALPATPOWR,20190326,445.5,452.8,435,441.75,159475
KALYANIFRG,20190326,292.05,292.05,285,285.85,917
KAMATHOTEL,20190326,49.7,50.2,49,49.45,46261
KAMDHENU,20190326,170.9,171.9,166.35,167.85,19897
KANANIIND,20190326,5.2,5.55,5.2,5.55,14154
KANORICHEM,20190326,61.15,62.2,60.8,61.65,11221
KANSAINER,20190326,444.2,455,439,453.15,124554
KARDA,20190326,198.9,202.35,190.75,191.9,102809
KARMAENG,20190326,17.2,17.3,16,16.35,1383
KARURVYSYA,20190326,69.25,69.5,68.5,68.7,476181
KAUSHALYA,20190326,0.7,0.8,0.7,0.8,1650
KAVVERITEL,20190326,5.1,5.15,4.85,5.15,1526
KAYA,20190326,688.1,688.6,665.1,670.85,7769
KCP,20190326,84.15,85.05,83.75,84.5,57862
KCPSUGIND,20190326,16.75,16.8,16.3,16.5,73780
KDDL,20190326,431.05,449.4,423.7,438.45,2923
KEC,20190326,292.4,298.75,283.5,296.65,483378
KECL,20190326,17.4,17.75,17,17.4,55305
KEI,20190326,405.5,411.9,403,409.65,99012
KELLTONTEC,20190326,38.5,40.9,38.5,39.8,43581
KERNEX,20190326,22.5,22.55,22.2,22.5,2033
KESARENT,20190326,28.35,30,28,28.45,5062
KESORAMIND,20190326,68,69,68,68.9,120893
KGL,20190326,1.65,1.7,1.6,1.65,610211
KHADIM,20190326,442,447.5,433.3,436.7,2767
KHAITANELE,20190326,7.35,7.35,7.35,7.35,16
KHAITANLTD,20190326,36.35,39.7,31.95,32.45,4174
KHANDSE,20190326,16.05,16.05,15.25,15.25,2600
KICL,20190326,1540,1578.95,1474.95,1506,4255
KILITCH,20190326,187.45,189.8,184,187.05,24521
KINGFA,20190326,643.15,654.75,626.3,640.15,1889
KIOCL,20190326,140.85,144,139.2,140.1,12431
KIRIINDUS,20190326,470.5,480.4,470.5,477.3,135877
KIRLOSBROS,20190326,173,173.25,168,168.3,30430
KIRLOSENG,20190326,170.15,175,170,171.8,16056
KIRLOSIND,20190326,786.95,798.75,770,774.9,543
KITEX,20190326,103.95,103.95,99,102.1,172195
KKCL,20190326,1270.25,1298,1254.35,1263.9,334
KMSUGAR,20190326,9.45,9.45,9.15,9.3,76770
KNRCON,20190326,257.25,264.1,256.05,262.95,313240
KOHINOOR,20190326,31,31.5,30.75,31.2,64279
KOKUYOCMLN,20190326,95.2,96.85,92.3,94.5,16937
KOLTEPATIL,20190326,250,251.8,245.15,248.95,52737
KOPRAN,20190326,39.45,40,38.5,39.2,61947
KOTAKBANK,20190326,1312.25,1347.95,1310.05,1342.95,2051170
KOTAKBKETF,20190326,300.77,307.51,298.9,306.35,26337
KOTAKGOLD,20190326,281.55,282,280.7,280.95,4205
KOTAKNIFTY,20190326,116.25,117.9,116.25,117.68,147805
KOTAKNV20,20190326,58.85,58.95,57.61,58.62,7423
KOTAKPSUBK,20190326,308,319.7,306.5,315.07,6226
KOTARISUG,20190326,10.15,10.2,9.55,9.95,9500
KOTHARIPET,20190326,19.2,19.45,18.65,19.05,3870
KOTHARIPRO,20190326,84,87.5,80.1,82.15,9576
KPRMILL,20190326,549.15,550,543.1,546.4,42047
KRBL,20190326,349.95,356,330,340.3,228935
KREBSBIO,20190326,110.7,110.7,98.25,101.05,11837
KRIDHANINF,20190326,41.9,41.9,39.5,39.7,178137
KSB,20190326,682,682,664,670.8,3785
KSCL,20190326,452.4,456,448.05,451.15,353020
KSERASERA,20190326,0.15,0.15,0.1,0.1,672702
KSK,20190326,0.9,0.9,0.85,0.85,833206
KSL,20190326,208.15,209,199.75,205.85,47530
KTIL,20190326,60.75,62.7,60,61.05,7745
KTKBANK,20190326,124.1,131.3,124.1,130.45,4386231
KWALITY,20190326,6.6,6.6,6.45,6.45,1499535
L&TFH,20190326,144.3,148.6,144.3,147.45,5168368
LAKSHVILAS,20190326,64.3,64.3,63.25,63.7,456651
LALPATHLAB,20190326,1071.3,1099.25,1071.3,1089.5,22717
LAMBODHARA,20190326,44.85,46,42.75,43.45,43446
LAOPALA,20190326,206.3,209.75,202.8,207.75,45959
LASA,20190326,20.95,22,20.95,21.55,47118
LAURUSLABS,20190326,372.95,397.7,372,392.15,329006
LAXMIMACH,20190326,6112.5,6197.8,6050,6063.55,2421
LEEL,20190326,21.6,22.05,20.15,20.95,877807
LEMONTREE,20190326,78.4,79.7,78.2,79,230634
LFIC,20190326,76,77,76,76.95,128
LGBBROSLTD,20190326,393.35,393.35,383,385.9,5098
LIBERTSHOE,20190326,151.7,153.35,150,150.9,132039
LICHSGFIN,20190326,525.15,534.35,523.7,530,1826857
LICNETFGSC,20190326,17.71,17.71,17.71,17.71,1
LICNETFN50,20190326,118.65,118.65,118.65,118.65,4
LICNETFSEN,20190326,381.05,394.95,381.05,394.95,26
LICNFNHGP,20190326,118.15,118.5,118.15,118.5,1257
LINCOLN,20190326,201.7,203.95,199,200.2,28741
LINCPEN,20190326,201.15,202.3,197.5,200.2,12272
LINDEINDIA,20190326,478.3,488,474.35,478.35,36069
LIQUIDBEES,20190326,999.99,1000.01,999.99,999.99,2155639
LIQUIDETF,20190326,999.99,1000.01,999.99,1000,91105
LOKESHMACH,20190326,44.35,44.4,42.6,43.3,2404
LOTUSEYE,20190326,23,23,21.8,22.15,11724
LOVABLE,20190326,100.6,104,100.6,103.5,47010
LPDC,20190326,3.75,4.55,3.65,3.75,376059
LSIL,20190326,1,1.05,0.95,1,744634
LT,20190326,1379.8,1388.8,1367.75,1372.8,2021089
LTI,20190326,1673.95,1677.5,1648,1667.9,98076
LTTS,20190326,1447.2,1468,1447.2,1463.1,60895
LUMAXIND,20190326,1810.25,1815.95,1775.05,1786.8,2934
LUMAXTECH,20190326,138.2,144,138.2,139.95,54383
LUPIN,20190326,733,738.65,731.15,734.8,1444465
LUXIND,20190326,1308,1349.8,1301,1334.85,55817
LYKALABS,20190326,24.25,24.4,23.2,23.6,9448
LYPSAGEMS,20190326,7.45,7.5,7.15,7.3,24618
M&M,20190326,664.65,672.4,661,669.6,2434715
M&MFIN,20190326,413.9,414.8,405.65,412.55,3102987
M100,20190326,18.2,18.35,18.03,18.28,18068
M50,20190326,109.62,112,109.62,111.17,965
MAANALU,20190326,89.95,91.9,79.5,83.55,56400
MADHAV,20190326,41.9,43.8,41.5,42.25,2864
MADHUCON,20190326,6.95,6.95,6.95,6.95,40876
MADRASFERT,20190326,20.4,20.9,20.2,20.5,82342
MAGADSUGAR,20190326,115.05,117.9,111.5,112.75,4004
MAGMA,20190326,108.45,108.65,101.5,104.2,610680
MAGNUM,20190326,5.2,5.5,5.2,5.25,10979
MAHABANK,20190326,13.15,13.55,13.15,13.35,376777
MAHAPEXLTD,20190326,112.3,121.95,110.75,120.35,4928
MAHASTEEL,20190326,183.9,183.9,172.4,172.85,136430
MAHINDCIE,20190326,227.55,234.4,224.3,233.75,127176
MAHLIFE,20190326,355.1,365.45,355.1,358.1,45226
MAHLOG,20190326,496.8,496.8,485.15,494.35,15160
MAHSCOOTER,20190326,3332.05,3375,3332,3354.05,2507
MAHSEAMLES,20190326,493.2,493.2,480.05,482.8,5989
MAITHANALL,20190326,495,508.35,493.25,505.3,28803
MAJESCO,20190326,483.95,491.3,480.65,482.85,15170
MALUPAPER,20190326,25.2,26.5,25.2,26.4,2671
MAN50ETF,20190326,113.85,113.85,113.85,113.85,10
MANAKALUCO,20190326,6.95,7.3,6.7,7.05,211817
MANAKCOAT,20190326,5.7,5.7,5.6,5.7,490323
MANAKSIA,20190326,38.7,38.7,37.6,38.1,14387
MANAKSTEEL,20190326,21,22,20.7,21,216521
MANALIPETC,20190326,25.1,26,24.9,25.1,386974
MANAPPURAM,20190326,118.5,120.4,118.5,119.65,1632252
MANGALAM,20190326,56,58.4,53.85,56.95,16952
MANGCHEFER,20190326,38.3,39.25,38.2,39.1,44915
MANGLMCEM,20190326,280,284,264.3,269.25,291279
MANGTIMBER,20190326,18.8,18.8,17.6,17.85,10483
MANINDS,20190326,67.25,68.7,66.75,67.05,73173
MANINFRA,20190326,36.75,37.75,36.4,37,119286
MANPASAND,20190326,116,116.5,113.05,114.25,421830
MANUGRAPH,20190326,28.1,28.15,27,27.9,8423
MARALOVER,20190326,26.65,26.65,25.2,25.85,3729
MARATHON,20190326,123.65,126.9,115.05,118.9,29784
MARICO,20190326,334,339,330.65,338.1,1157761
MARKSANS,20190326,24.25,24.35,23.65,23.85,760853
MARUTI,20190326,6558,6600,6480,6585.7,909087
MASFIN,20190326,553.9,564,545.5,562.55,7339
MASKINVEST,20190326,23.35,23.35,23.35,23.35,73
MASTEK,20190326,417,425,410.1,421.1,141324
MATRIMONY,20190326,604.8,624,603.1,615.25,8176
MAWANASUG,20190326,43.4,44.05,42,43.2,97764
MAXINDIA,20190326,69.55,70,67.45,68.4,539496
MAXVIL,20190326,44.85,45.75,43.5,44.2,64675
MAYURUNIQ,20190326,349.3,349.3,344.3,345.95,5561
MAZDA,20190326,414.95,435,414.95,426,27765
MBECL,20190326,7.45,7.7,7.45,7.45,76117
MBLINFRA,20190326,12.8,13.75,12.4,13.5,161220
MCDHOLDING,20190326,23,23.4,22.6,22.9,6088
MCDOWELL-N,20190326,552,558.45,546.05,548.7,1128525
MCLEODRUSS,20190326,85.65,87.55,85.3,86.6,110634
MCX,20190326,795.8,797.5,773.5,782.8,362008
MEGASOFT,20190326,7.05,7.25,6.9,7.15,15762
MEGH,20190326,63.25,64.2,58.8,59.6,3088128
MENONBE,20190326,81.85,83.9,80.8,82.95,61354
MEP,20190326,43.65,45.5,42.75,43.8,1103063
MERCATOR,20190326,6.9,6.9,6.6,6.65,1301126
MERCK,20190326,3280,3386.35,3280,3368.6,11570
METALFORGE,20190326,10.4,11,10,10.1,24820
METKORE,20190326,0.9,0.95,0.85,0.85,2262
MFSL,20190326,445.45,448,434.5,436.95,548492
MGL,20190326,978,1010,970.7,999.75,972618
MHRIL,20190326,235.2,243,228.5,241.25,63447
MIC,20190326,1,1,1,1,67450
MIDHANI,20190326,139.2,140.4,135.35,137.2,119066
MINDACORP,20190326,131.35,137.8,131.35,135.65,124871
MINDAIND,20190326,346.3,354.35,341,342.3,83739
MINDTECK,20190326,38.8,38.8,34.6,34.95,2226
MINDTREE,20190326,945,961.1,935.95,950.5,2125521
MIRCELECTR,20190326,21.65,22.8,21.3,22.4,170850
MIRZAINT,20190326,53.7,54.5,53.3,53.8,204733
MMFL,20190326,543,549.05,533,538.85,3493
MMTC,20190326,28.15,28.65,27.8,27.95,1563126
MODIRUBBER,20190326,44.85,45,44.85,45,3455
MOHITIND,20190326,8.7,8.7,7.7,8.3,3396
MOHOTAIND,20190326,38,40.15,36.95,36.95,27808
MOIL,20190326,153.95,158,153.75,155.15,253237
MOLDTECH,20190326,46.3,49.95,46,46.95,14933
MOLDTKPAC,20190326,264.45,270,264.45,269.1,10110
MONSANTO,20190326,2590.05,2615,2577,2589.8,14703
MONTECARLO,20190326,370.2,374.4,370.2,373.6,11656
MORARJEE,20190326,23,24.35,22.3,23.25,16605
MOREPENLAB,20190326,17.3,17.4,16.55,17.1,816258
MOTHERSUMI,20190326,145,148.8,144,144.95,7036998
MOTILALOFS,20190326,603,609.85,596.1,599.9,113640
MOTOGENFIN,20190326,47.25,48.75,46.6,46.6,308
MPHASIS,20190326,952,961.95,940.1,952.65,142163
MPSLTD,20190326,484.05,485.05,481,483.1,10041
MRF,20190326,56399,56399,56050,56180.15,5182
MRO-TEK,20190326,39.95,39.95,38.05,38.25,815
MRPL,20190326,73.7,75.35,73.65,74.5,1011732
MSPL,20190326,13.9,13.9,12.75,12.9,12145
MTEDUCARE,20190326,67.5,68.35,63.5,64,150451
MTNL,20190326,12,12.35,11.95,12,1370934
MUKANDENGG,20190326,17.9,18.9,17.2,17.55,5366
MUKANDLTD,20190326,57.65,59.5,52.45,54.6,228348
MUKTAARTS,20190326,44.45,45.55,43.5,43.95,12845
MUNJALAU,20190326,53,53.3,52.2,52.6,55116
MUNJALSHOW,20190326,162.4,167.3,162.1,164.05,15224
MURUDCERA,20190326,21.45,21.8,20.7,21.2,22705
MUTHOOTCAP,20190326,890.4,896.45,872.25,880.95,8638
MUTHOOTFIN,20190326,593.5,601.95,592,595.9,796801
MVL,20190326,0.25,0.25,0.2,0.2,150600
N100,20190326,495.45,504.7,489,491.59,6934
NACLIND,20190326,30,30.65,29.75,29.85,58993
NAGAFERT,20190326,6.6,6.9,6.05,6.55,547362
NAGAROIL,20190326,0.3,0.35,0.3,0.35,1723703
NAGREEKCAP,20190326,13.4,13.4,12.75,12.85,2290
NAGREEKEXP,20190326,22.35,23.35,22,22.05,860
NAHARCAP,20190326,91.9,95.95,89,91.4,26115
NAHARINDUS,20190326,43.9,44.85,43.85,44.05,5600
NAHARPOLY,20190326,37.2,38.5,37.2,37.6,3213
NAHARSPING,20190326,86.95,87.8,85.95,87.1,7063
NATCOPHARM,20190326,578.7,578.7,564.2,566,215943
NATHBIOGEN,20190326,408.55,418.2,405.8,413.95,8013
NATIONALUM,20190326,54.45,54.45,53.3,53.55,7543116
NATNLSTEEL,20190326,5.1,5.6,5.1,5.25,7988
NAUKRI,20190326,1916,1919,1872.55,1883.15,236301
NAVINFLUOR,20190326,712.7,718,707.1,714.15,16352
NAVKARCORP,20190326,39.5,40.5,39.5,39.85,465902
NAVNETEDUL,20190326,109.05,109.5,107.9,108.75,124836
NBCC,20190326,64.2,65.45,64.05,64.4,8425679
NBIFIN,20190326,1010,1033,1002.55,1003.7,477
NBVENTURES,20190326,103.35,103.35,101,102.45,107275
NCC,20190326,109.95,112.3,109.05,111.8,6403342
NCLIND,20190326,139.9,143.85,139.9,141.35,35075
NDGL,20190326,774,774,730.1,740.15,334
NDL,20190326,53.85,55.05,51.25,53.65,116030
NDTV,20190326,36.1,37.4,35.3,36.8,29070
NECCLTD,20190326,8.45,9,8.3,8.45,24675
NECLIFE,20190326,17.3,18.05,17.15,17.5,93707
NELCAST,20190326,69.65,70.9,69.4,70.4,48123
NELCO,20190326,255,267.2,251.7,267.15,77755
NESCO,20190326,460,464.45,451.6,459.55,15185
NESTLEIND,20190326,10565.2,10790.25,10515.95,10691.9,150685
NETWORK18,20190326,34.3,34.3,33.5,34,335789
NEULANDLAB,20190326,660,660,621.35,627.8,13228
NEWGEN,20190326,318.9,324,311.1,314.95,70043
NEXTMEDIA,20190326,26.7,26.75,26.7,26.75,47363
NFL,20190326,34.9,35,34.6,34.85,183908
NH,20190326,214.45,217.65,209,212.9,21722
NHPC,20190326,24.45,25.1,24.45,24.8,2843245
NIACL,20190326,183,187.15,182.5,186.5,81805
NIBL,20190326,18.75,19.45,18.45,18.8,12787
NIFTYBEES,20190326,1240,1240,1190,1203.93,45398
NIFTYEES,20190326,14398,14398,13500,13500,4
NIITLTD,20190326,89.6,90.3,88.9,89.7,1032092
NIITTECH,20190326,1324.4,1324.4,1296.05,1307.15,502092
NILAINFRA,20190326,8.1,8.5,8.05,8.35,325271
NILASPACES,20190326,2.4,2.45,2.3,2.35,430732
NILKAMAL,20190326,1380,1422.85,1380,1412.8,11839
NIPPOBATRY,20190326,700.25,707.95,693.5,693.75,129
NITCO,20190326,37.55,38.5,37.05,37.95,92644
NITESHEST,20190326,6.35,6.35,5.7,5.85,309608
NITINFIRE,20190326,1.35,1.45,1.35,1.35,136818
NITINSPIN,20190326,83.3,88.5,79.45,87.2,112655
NKIND,20190326,40.3,43.4,40.3,41.5,2336
NLCINDIA,20190326,71.5,73.15,70.25,70.55,1758214
NMDC,20190326,105,106.3,103.3,104.6,6340030
NOCIL,20190326,139.2,142.6,139.15,142,308701
NOIDATOLL,20190326,5.8,5.8,5.3,5.6,189256
NORBTEAEXP,20190326,5.3,5.3,5.3,5.3,160
NRAIL,20190326,312.9,312.9,295,299.1,24026
NRBBEARING,20190326,188.9,193.5,188.85,189.5,50925
NSIL,20190326,937,952.35,915.2,916.5,810
NTL,20190326,1,1,1,1,225
NTPC,20190326,136,142,136,140.8,23510777
NUCLEUS,20190326,336.15,340,334,337.55,13548
NUTEK,20190326,0.25,0.3,0.25,0.3,8455
OBEROIRLTY,20190326,514.9,524,514.4,521,420654
OCCL,20190326,1115.5,1122.25,1110.65,1119.8,1285
OFSS,20190326,3355,3375.9,3328,3358.3,39422
OIL,20190326,177.25,179.9,176.5,177.35,1556577
OILCOUNTUB,20190326,14.05,15.2,14.05,15.05,30902
OLECTRA,20190326,266,268.85,251.7,258,61260
OMAXAUTO,20190326,80.9,83.45,80.65,81.8,16652
OMAXE,20190326,208,208.4,205.7,207.7,249697
OMKARCHEM,20190326,18,18.45,16.9,17.05,52151
OMMETALS,20190326,31.95,33,31.3,32.4,43916
ONELIFECAP,20190326,12.6,12.6,12.6,12.6,91
ONGC,20190326,159,163.05,158.7,160.05,16694599
ONMOBILE,20190326,41,43.95,40.2,41.85,848083
ONWARDTEC,20190326,60.9,60.9,58.15,58.85,3399
OPTIEMUS,20190326,93.7,96.3,89.9,96,222925
OPTOCIRCUI,20190326,8.45,8.5,7.9,8,958163
ORBTEXP,20190326,106,106.5,102.65,103.25,3626
ORICONENT,20190326,27.95,28.05,27.35,27.6,54485
ORIENTABRA,20190326,26.05,26.85,25.7,26.3,18133
ORIENTALTL,20190326,13.05,13.55,13.05,13.15,8569
ORIENTBANK,20190326,106.2,108.6,105.35,108.05,3204806
ORIENTBELL,20190326,164.55,166.2,160.1,163,6285
ORIENTCEM,20190326,86.05,87.05,83.9,84.35,44399
ORIENTELEC,20190326,139,146.9,134.5,144.1,562436
ORIENTHOT,20190326,44,44.25,43.95,44,15120
ORIENTLTD,20190326,148.35,148.4,138.9,139.85,251
ORIENTPPR,20190326,33.5,34.6,33.5,34.05,969698
ORIENTREF,20190326,235.8,242.5,228,240.4,27305
ORISSAMINE,20190326,842,873,841,843.6,11439
ORTEL,20190326,4,4,3.8,3.8,3832
ORTINLABSS,20190326,14.35,14.35,13.9,14.1,9010
OSWALAGRO,20190326,7.95,8.1,7.8,7.9,11162
PAGEIND,20190326,23815,25188,23658.05,24847.35,38552
PAISALO,20190326,299.5,300,298.2,298.2,2181
PALASHSECU,20190326,41,43.7,40.75,40.95,780
PALREDTEC,20190326,33.35,33.5,32.2,32.4,11006
PANACEABIO,20190326,183.8,184.25,174.6,178.45,38698
PANAMAPET,20190326,117.05,124.8,116.35,123.2,39126
PAPERPROD,20190326,199.6,200.65,194.15,195.6,17588
PARABDRUGS,20190326,1.65,1.7,1.6,1.65,4696
PARACABLES,20190326,11.75,11.75,11.05,11.15,135427
PARAGMILK,20190326,255.4,257.35,252.7,256.75,116320
PARSVNATH,20190326,6.45,6.65,6.3,6.45,62087
PATELENG,20190326,26.35,27,25.55,25.95,208213
PATINTLOG,20190326,47.5,48.35,47.35,47.55,24764
PATSPINLTD,20190326,10.35,10.7,10.3,10.55,27877
PCJEWELLER,20190326,79.25,80.8,78.7,80.15,4497491
PDMJEPAPER,20190326,18.15,18.45,17.2,17.55,29915
PDPL,20190326,7.85,7.85,7.85,7.85,620
PDSMFL,20190326,257,272,253,259,1109
PEARLPOLY,20190326,14.05,14.75,12.9,14.2,4366
PEL,20190326,2585,2645,2558.35,2628.05,308518
PENIND,20190326,36.65,37.45,35.65,36.65,158923
PENINLAND,20190326,8.5,8.65,8.25,8.45,271253
PENPEBS,20190326,56.85,56.9,53.7,54.75,6524
PERSISTENT,20190326,640.95,650,635,636.35,112485
PETRONENGG,20190326,19.65,19.65,17.85,19.4,6681
PETRONET,20190326,239.55,241.15,237.1,237.95,2057377
PFC,20190326,119.05,122.6,117.45,118.6,19446963
PFIZER,20190326,3165,3287.95,3144,3230,31056
PFOCUS,20190326,59.8,63,59.8,62.65,27353
PFS,20190326,15.9,16.15,15.1,15.8,696129
PGEL,20190326,91,95.95,84.5,85.55,868123
PGHH,20190326,10348,10550,10323.75,10398.05,7754
PGIL,20190326,167.65,170.35,166,168.25,4979
PHILIPCARB,20190326,170.05,173,169.1,169.7,371089
PHOENIXLTD,20190326,666.4,680,645.05,649,102416
PIDILITIND,20190326,1174.1,1240,1174.1,1226.55,2027145
PIIND,20190326,1013,1033.7,1005.1,1020.9,150897
PILANIINVS,20190326,2164.5,2165,2070,2100.3,6959
PILITA,20190326,6.1,6.15,6,6.05,7132
PIONDIST,20190326,144.1,150.7,142,143.95,12971
PIONEEREMB,20190326,22.7,24.5,22.25,24.05,7879
PIRPHYTO,20190326,34.3,35,34.25,34.95,4086
PITTIENG,20190326,50.25,52.8,50.25,51.75,20043
PKTEA,20190326,177,183,172.4,179.05,248
PLASTIBLEN,20190326,189.05,194.95,187.5,192.1,2825
PNB,20190326,91.2,93.1,90.7,92.5,24611358
PNBGILTS,20190326,30.5,32.1,30.5,31.75,272058
PNBHOUSING,20190326,831.6,831.95,815.2,819.35,425203
PNC,20190326,18.9,18.9,17.15,17.35,9209
PNCINFRA,20190326,155.7,155.75,151.65,153.4,124839
PODDARHOUS,20190326,482,482,471,471,946
PODDARMENT,20190326,177.35,177.35,171,174.05,1056
POKARNA,20190326,171.1,172.05,169.6,170.6,19093
POLYMED,20190326,217.4,217.8,215,215,1203
POLYPLEX,20190326,502.6,508.9,500,504.05,15834
PONNIERODE,20190326,135,143.8,133,134.05,3128
POWERGRID,20190326,202.15,203.9,199.4,202.85,4708995
POWERMECH,20190326,949.5,960.1,942.55,944.75,4479
PPAP,20190326,281.95,281.95,270.2,272.95,19458
PRABHAT,20190326,74.5,78.95,71.95,78,762633
PRADIP,20190326,1.15,1.15,1.15,1.15,350
PRAENG,20190326,8.15,8.75,8.15,8.45,21978
PRAJIND,20190326,150.65,152.9,150,151.1,989382
PRAKASH,20190326,87.95,90,87.55,89.15,672241
PRAKASHCON,20190326,3.8,4,3.8,3.85,54310
PRAKASHSTL,20190326,0.3,0.35,0.3,0.3,8070
PRAXIS,20190326,179.7,179.75,175.25,176,15060
PRECAM,20190326,60.5,60.6,59.95,60,23077
PRECOT,20190326,47.3,47.3,44.9,44.9,222
PRECWIRE,20190326,200.55,206.8,187.35,193,39158
PREMEXPLN,20190326,240.1,241.15,235.45,237.25,8277
PREMIER,20190326,6.9,6.9,6.8,6.8,4821
PREMIERPOL,20190326,23.15,24.65,23,24.05,1753
PRESSMN,20190326,30.05,30.1,28.2,29.25,41290
PRESTIGE,20190326,266.85,267.9,257.5,258.45,1307611
PRICOLLTD,20190326,36.1,36.95,35.6,35.95,103252
PRIMESECU,20190326,40.4,41,39.5,40,11903
PROSEED,20190326,0.45,0.45,0.4,0.4,95973
PROVOGE,20190326,1.25,1.25,1.15,1.15,79753
PROZONINTU,20190326,29.4,30.4,29.35,29.8,111670
PRSMJOHNSN,20190326,87.8,89.9,87.15,88.25,381400
PSB,20190326,29.3,29.45,29,29.1,100008
PSL,20190326,1,1.05,0.95,1,180078
PSPPROJECT,20190326,450.3,459.6,450.25,455.45,19402
PSUBNKBEES,20190326,345.96,353.24,344.66,351.09,11540
PTC,20190326,75.6,75.6,74.1,74.4,381347
PTL,20190326,39.2,39.7,38.2,39.35,11080
PUNJABCHEM,20190326,682.45,685,669.6,674.45,3386
PUNJLLOYD,20190326,2.1,2.3,2.1,2.2,842175
PURVA,20190326,77,78.65,76.05,76.75,152836
PVR,20190326,1572,1596,1551,1564.05,489584
QGOLDHALF,20190326,1411,1417,1411,1412.05,191
QUESS,20190326,795.6,798.8,783,785.05,43470
QUICKHEAL,20190326,222.95,223.95,221.5,222.2,62150
RADAAN,20190326,2.8,3,2.8,2.8,5564
RADICO,20190326,397,399,393,395,383737
RADIOCITY,20190326,56.5,60,54.5,58.75,359653
RAIN,20190326,97.1,99.7,95.4,96.25,1101232
RAINBOWPAP,20190326,1.3,1.3,1.3,1.3,12448
RAJESHEXPO,20190326,654.25,659.85,652,655.1,435745
RAJSREESUG,20190326,20.75,21,20.5,20.7,4860
RALLIS,20190326,162,162,160.4,161.05,188191
RAMANEWS,20190326,22.2,22.2,21.6,21.85,39659
RAMASTEEL,20190326,104.95,106,98.3,104.25,113942
RAMCOCEM,20190326,709.85,712.8,701.5,710.6,206465
RAMCOIND,20190326,204.55,207.7,201.5,202.85,25235
RAMCOSYS,20190326,240.9,243.9,232,234,13995
RAMKY,20190326,106,108.8,104.65,105.45,277778
RANASUG,20190326,3.35,3.45,3.25,3.35,261856
RANEENGINE,20190326,454.2,466,451.7,456,589
RANEHOLDIN,20190326,1173.7,1173.7,1155,1164.5,2554
RATNAMANI,20190326,877.15,910,877.15,887.6,8551
RAYMOND,20190326,799,806,792.9,802.35,895560
RBL,20190326,603,617.5,600.15,607.95,5025
RBLBANK,20190326,635,655.75,635,654.2,2038545
RCF,20190326,57.9,58.4,57.2,58.15,1159191
RCOM,20190326,4.75,4.85,4.75,4.75,20811969
RECLTD,20190326,156,159.9,151.5,152.7,58732170
REDINGTON,20190326,98,98,96.1,96.75,182137
REFEX,20190326,45.3,45.85,43.5,44,129369
REGENCERAM,20190326,3,3,2.85,2.85,350
RELAXO,20190326,754.5,763,750,760.3,28682
RELCAPITAL,20190326,187.25,205.75,186.15,200,22284444
RELCNX100,20190326,117.81,118.81,117.81,118.81,60
RELCONS,20190326,52,52.2,50.21,50.84,273
RELDIVOPP,20190326,29.99,30.25,29.99,30.2,36
RELIANCE,20190326,1330.3,1371.6,1330,1367.25,9479288
RELIGARE,20190326,29.3,30.25,27.6,28.55,200049
RELINFRA,20190326,129,136.7,128.7,133.15,11785336
RELNV20,20190326,579.74,600,578.15,599.54,1764
REMSONSIND,20190326,82.9,83.8,81.05,83.2,33374
RENUKA,20190326,10.55,10.85,10.2,10.45,919734
REPCOHOME,20190326,441.55,464,438.65,459.2,904236
REPRO,20190326,574.5,580.05,559.5,563.05,3659
RESPONIND,20190326,87,90,86.1,89.55,420218
RETFMID150,20190326,63.13,65,62.66,63.27,47650
REVATHI,20190326,406,413.9,406,413.9,26
RHFL,20190326,27.4,28.45,27.3,27.95,334944
RICOAUTO,20190326,61.6,62.15,60.95,61.2,130634
RIIL,20190326,315,324.85,313.3,322.45,362253
RITES,20190326,252,256,248.35,251.4,333306
RJL,20190326,315.05,320,312.3,318.05,837
RKDL,20190326,9.3,9.3,8.5,8.6,7133
RKFORGE,20190326,519.15,524,515.45,518.45,8341
RMCL,20190326,18.1,18.9,17,17.55,393663
RML,20190326,379.9,379.9,363,364.5,7156
RNAM,20190326,189.6,196.6,187.35,188.75,688329
RNAVAL,20190326,10.45,10.9,10.1,10.65,713033
ROHITFERRO,20190326,1.15,1.15,1.1,1.1,17001
ROHLTD,20190326,115,119,114,118.6,28079
ROLLT,20190326,2.45,2.45,2.35,2.35,5397
ROLTA,20190326,7.25,7.5,7.25,7.25,647008
ROSSELLIND,20190326,69.3,69.3,65.65,66.95,1545
RPGLIFE,20190326,251.2,252.95,247.5,249.95,6605
RPOWER,20190326,10.45,10.95,10.4,10.7,60360100
RPPINFRA,20190326,103.45,109.05,101.35,102.8,25754
RRSLGETF,20190326,18.39,18.44,18.38,18.43,11213
RSSOFTWARE,20190326,28.6,29.85,28.6,29.15,18520
RSWM,20190326,174.25,176.95,174.25,175.9,7702
RSYSTEMS,20190326,50.35,51.5,50.1,51.35,23935
RTNINFRA,20190326,2.75,2.8,2.65,2.75,357419
RTNPOWER,20190326,2.7,2.8,2.65,2.7,1319970
RUBYMILLS,20190326,271.95,283.75,267,271.45,12549
RUCHINFRA,20190326,2.85,2.95,2.85,2.85,11709
RUCHIRA,20190326,100.15,104.05,100.15,102.7,41001
RUCHISOYA,20190326,6.7,6.9,6.7,6.7,1510657
RUPA,20190326,328.25,362.4,327.5,358.4,153844
RUSHIL,20190326,450.05,467.95,420,442.5,82395
SABTN,20190326,4.95,5.1,4.7,4.75,20323
SADBHAV,20190326,250.3,257.9,240,247.85,414850
SADBHIN,20190326,90.1,92,80.5,87.65,42103
SAGARDEEP,20190326,59.45,63.3,59.45,59.45,146646
SAGCEM,20190326,664.6,673.65,650.2,656.65,3424
SAIL,20190326,50.45,50.85,50.1,50.65,13337489
SAKHTISUG,20190326,11.05,11.6,10.85,11.1,46649
SAKSOFT,20190326,283.85,284.8,280,280.7,6625
SAKUMA,20190326,28.25,29.15,28,28.15,219186
SALASAR,20190326,212.5,225,212.45,220.7,22692
SALONA,20190326,64.5,64.65,64.5,64.6,54
SALORAINTL,20190326,16.5,16.9,16.5,16.9,110
SALSTEEL,20190326,5.15,5.15,5.05,5.05,33766
SALZERELEC,20190326,115.65,122.05,113.75,119.5,21467
SAMBHAAV,20190326,4.35,4.5,4.15,4.25,87263
SANCO,20190326,12.3,14.45,11.45,14.05,252129
SANDESH,20190326,768.5,776,755.2,764.9,206
SANDHAR,20190326,272,275.55,263.75,267.75,151282
SANGAMIND,20190326,66.45,66.75,65.5,65.8,3249
SANGHIIND,20190326,58.4,59.3,58,59.05,34999
SANGHVIFOR,20190326,25.45,25.45,24.15,25.15,306
SANGHVIMOV,20190326,100.4,102.45,99.1,100.4,54732
SANOFI,20190326,5620,5880,5561.8,5712.85,25028
SANWARIA,20190326,9.55,9.55,9,9.15,1169233
SARDAEN,20190326,288.1,296.8,288.1,290.75,19143
SAREGAMA,20190326,556.9,564,547,558.9,74225
SARLAPOLY,20190326,25.9,26.6,25.5,26.35,25471
SASKEN,20190326,641.3,641.3,620.15,630.35,6779
SASTASUNDR,20190326,121.5,121.5,119,119.85,27973
SATIN,20190326,360,370.8,351,352.5,39674
SBIETFQLTY,20190326,97,98,95.85,96.19,658
SBILIFE,20190326,612,617.9,606.8,609.6,167512
SBIN,20190326,294.75,305,294.75,303.5,18303791
SCAPDVR,20190326,1,1,1,1,1355
SCHAEFFLER,20190326,5425.05,5460,5365.5,5449.8,8213
SCHAND,20190326,170.15,175.2,168.85,170.15,183901
SCHNEIDER,20190326,102.55,104.2,102.3,103.1,41356
SCI,20190326,35.8,37.45,35.5,37.2,1497550
SDBL,20190326,150.3,157.35,150.3,155.15,43536
SEAMECLTD,20190326,415.05,421.35,407.1,416.9,30658
SELAN,20190326,178.1,181,178,179.65,50082
SELMCL,20190326,1.2,1.25,1.2,1.2,58764
SEPOWER,20190326,3.95,4.3,3.9,4.25,1502
SEQUENT,20190326,72.3,73.55,71,72.15,289592
SESHAPAPER,20190326,910,937.95,905,920.6,3252
SETCO,20190326,33.7,33.7,32.95,33.15,112902
SETFGOLD,20190326,2885,2898,2880.05,2883.35,807
SETFNIF50,20190326,116,119.97,115.63,119,433007
SETFNIFBK,20190326,295.5,301.86,295.33,300.67,3378
SETFNN50,20190326,280.7,283.25,279.86,282.75,12872
SFL,20190326,1272,1320,1272,1303.1,3246
SGL,20190326,5.9,6,5.7,6,6575
SHAHALLOYS,20190326,15.5,15.5,14.5,15,22311
SHAKTIPUMP,20190326,374.5,386.8,372.55,380.7,36649
SHALBY,20190326,130,131.5,126.65,129.75,322302
SHALPAINTS,20190326,70,73.3,69.65,72.8,147133
SHANKARA,20190326,410,418,403.15,406.65,49367
SHANTIGEAR,20190326,128.5,129.65,126.1,127.25,8564
SHARDACROP,20190326,370,370,360,366.35,9193
SHARDAMOTR,20190326,1491.3,1520,1491.3,1510.45,1906
SHARIABEES,20190326,249,250.6,249,250.6,126
SHEMAROO,20190326,402.15,404.75,386.6,390.05,5191
SHILPAMED,20190326,351.8,358.75,337,342.75,110085
SHIRPUR-G,20190326,27.6,27.6,25.5,25.5,74496
SHIVAMAUTO,20190326,35.05,35.75,34.55,34.6,37670
SHIVAMILLS,20190326,49,49,48.5,48.55,134
SHIVATEX,20190326,162,180,152.3,172.55,1468
SHK,20190326,152.7,154.65,149.75,152.05,369041
SHOPERSTOP,20190326,460.75,475.95,456.05,470.4,70306
SHREECEM,20190326,17884.85,18499,17806.3,18126.2,14791
SHREEPUSHK,20190326,152.85,158.55,151.85,156.05,34202
SHREERAMA,20190326,5.6,5.6,5.3,5.45,19204
SHREYANIND,20190326,151.35,151.35,146.95,148.4,7631
SHREYAS,20190326,197.15,202.55,188,191.2,19373
SHRIPISTON,20190326,1020,1020,990,1015,430
SHRIRAMCIT,20190326,1800,1820.2,1779,1787.7,2947
SHRIRAMEPC,20190326,8.6,9,7.95,7.95,518032
SHYAMCENT,20190326,6.5,6.7,6.45,6.65,65661
SICAGEN,20190326,24.1,24.7,22.55,23.4,99900
SICAL,20190326,142.1,143.65,135.7,139.45,60809
SIEMENS,20190326,1043.6,1065,1043.6,1057.55,322123
SIGIND,20190326,40.4,41.45,40.15,40.35,4808
SIL,20190326,14.3,15.2,14,15,4569
SILINV,20190326,181.05,181.75,172,172.65,4593
SIMBHALS,20190326,9.45,9.45,8.65,8.85,20592
SIMPLEXINF,20190326,157.75,166.1,153.8,157.65,170494
SINTEX,20190326,8.5,9.05,8.35,8.75,3144515
SIS,20190326,873.95,878.2,852.45,871.25,47135
SITASHREE,20190326,0.65,0.65,0.65,0.65,5101
SITINET,20190326,4.4,4.8,4.4,4.75,1427457
SIYSIL,20190326,403.95,414.5,400.55,412.8,17566
SJVN,20190326,24.4,24.4,23.8,23.9,572916
SKFINDIA,20190326,1940,1940,1891,1900,22844
SKIL,20190326,11.3,11.95,11.3,11.45,29233
SKIPPER,20190326,65.6,66.3,65.6,65.65,26943
SKMEGGPROD,20190326,52.45,52.95,51.75,51.95,9324
SMARTLINK,20190326,88.7,89.65,88,88.55,13075
SMLISUZU,20190326,716,720.2,705,709.9,7738
SMPL,20190326,0.4,0.5,0.4,0.5,47698
SMSLIFE,20190326,540,559.45,531.2,539.7,3871
SMSPHARMA,20190326,63.55,64.25,63.1,64.05,13888
SNOWMAN,20190326,32.05,32.95,31.6,32.45,232807
SOBHA,20190326,453.2,468.8,453.05,459.3,927658
SOLARA,20190326,436,445,425.25,431.7,51384
SOLARINDS,20190326,1028.45,1037,1019.3,1023.85,27799
SOMANYCERA,20190326,389.5,399,389.4,397.25,43000
SOMATEX,20190326,5.1,5.1,5.1,5.1,400
SOMICONVEY,20190326,24.8,25.8,24.4,25.4,1096
SONATSOFTW,20190326,326.4,333.75,326.05,330.65,81738
SORILINFRA,20190326,276.95,292.6,276.95,280.35,127051
SOTL,20190326,1159.95,1189,1148,1187.95,1169
SOUTHBANK,20190326,15.7,15.9,15.7,15.8,7527156
SPAL,20190326,296.3,306.3,296,302.85,12644
SPARC,20190326,188,189.85,185.65,186.7,320070
SPCENET,20190326,1.15,1.2,1.1,1.15,52647
SPECIALITY,20190326,101,102,99.2,100.3,21567
SPENCERS,20190326,157,165.7,155.1,161.5,360728
SPENTEX,20190326,1.6,1.7,1.6,1.7,923
SPIC,20190326,24.25,25.95,24.25,24.9,53140
SPICEMOBI,20190326,7.8,8.15,7.6,8,11411
SPLIL,20190326,46.2,47.7,46,46.35,58067
SPMLINFRA,20190326,30.3,30.8,29.75,30.35,19523
SPTL,20190326,20,20.75,19.9,20.3,1935892
SPYL,20190326,0.35,0.4,0.3,0.35,134004
SQSBFSI,20190326,503.6,507.6,497.2,500.25,22112
SREEL,20190326,215.15,220,214.5,216.7,1262
SREINFRA,20190326,28.4,28.7,27.65,28.3,2720420
SRF,20190326,2432.1,2478,2406,2465.15,274066
SRHHYPOLTD,20190326,170.1,172.5,170,170.1,5153
SRIPIPES,20190326,220,223.55,215.2,220.25,76586
SRTRANSFIN,20190326,1211,1214,1190.5,1204.1,642825
SSWL,20190326,850.05,861.95,842.5,856.55,17855
STAMPEDE,20190326,1.75,1.75,1.75,1.75,112071
STAR,20190326,438.95,447.65,437.45,445.85,876769
STARCEMENT,20190326,97.65,98.7,97,97.45,69531
STARPAPER,20190326,126.5,127.9,124.45,125.5,49072
STCINDIA,20190326,131.95,139.85,131.1,133.6,619828
STEELXIND,20190326,16.5,17.1,16.2,16.7,23093
STEL,20190326,103.85,103.95,100.7,101.2,9397
STERTOOLS,20190326,283.05,283.25,274.1,276.95,6137
STINDIA,20190326,9,9.45,9,9.1,210
STRTECH,20190326,219.7,222.9,218.05,219.5,1081339
SUBEX,20190326,5.85,6,5.7,5.75,964169
SUBROS,20190326,259.4,259.4,250.65,252.15,28072
SUDARSCHEM,20190326,327.4,329.5,325.85,327.4,13102
SUJANAUNI,20190326,0.3,0.35,0.25,0.3,139037
SUMEETINDS,20190326,4.25,4.5,4.15,4.3,63073
SUMMITSEC,20190326,559.9,562,551.5,558.35,2390
SUNCLAYLTD,20190326,2805,2943.7,2802.5,2890,728
SUNDARAM,20190326,1.7,1.75,1.65,1.7,205302
SUNDARMFIN,20190326,1563.75,1600,1546.45,1587.85,35651
SUNDARMHLD,20190326,91.85,92,88,89.1,17072
SUNDRMBRAK,20190326,317.55,318,309,313.15,2804
SUNDRMFAST,20190326,557,557,548,550.45,67027
SUNFLAG,20190326,48,48.25,46.25,48.05,311342
SUNILHITEC,20190326,1.15,1.15,1.1,1.1,613076
SUNPHARMA,20190326,467,471.5,462.1,469.8,3843580
SUNTECK,20190326,471.05,476.45,457.3,461.65,147652
SUNTV,20190326,583,591.95,581.05,584.8,1545521
SUPERHOUSE,20190326,118.45,118.75,116.2,116.8,3456
SUPERSPIN,20190326,6.2,6.2,5.95,6.15,17609
SUPPETRO,20190326,220.6,223,218.3,222.9,16024
SUPRAJIT,20190326,239.8,242.8,230.35,238.4,105911
SUPREMEIND,20190326,1076.95,1081.9,1051.85,1070.25,29301
SUPREMEINF,20190326,27.6,28,26.6,26.6,65871
SURANASOL,20190326,8.35,8.35,7.55,7.8,15019
SURANAT&P,20190326,4.05,4.3,4.05,4.1,45510
SURYALAXMI,20190326,31.2,33.65,30.6,32.35,6554
SURYAROSNI,20190326,251.3,254.4,245.5,248,80269
SUTLEJTEX,20190326,40.6,42,40.3,40.65,33715
SUVEN,20190326,262.25,268.3,262.25,264.55,361861
SUZLON,20190326,6.5,6.95,6.4,6.65,116759228
SWANENERGY,20190326,104.6,105.85,103.3,105.35,140091
SWARAJENG,20190326,1465.35,1474.15,1423.5,1432.75,2912
SWELECTES,20190326,226,228.95,220.1,222.6,4281
SYMPHONY,20190326,1349.9,1370,1336.15,1346.15,34127
SYNCOM,20190326,2.1,2.2,2.1,2.15,28140
SYNDIBANK,20190326,38.6,40.5,38.6,40.15,5252436
SYNGENE,20190326,573,579.9,564.65,573.9,25290
TAINWALCHM,20190326,61,68.3,61,63.55,1260
TAJGVK,20190326,230.9,237.25,229.05,235.9,30674
TAKE,20190326,125.3,138.45,124.5,136.85,1476876
TALBROAUTO,20190326,208.5,217,205.55,212.85,7632
TALWALKARS,20190326,46.45,46.45,44.7,45.1,142635
TALWGYM,20190326,115.15,119.7,114.2,115.6,93055
TANLA,20190326,35.15,36.7,35.15,36.2,112947
TANTIACONS,20190326,2.85,2.85,2.85,2.85,26284
TARAJEWELS,20190326,0.95,0.95,0.95,0.95,13926
TARAPUR,20190326,3.6,3.85,3.6,3.85,12267
TARMAT,20190326,38.4,38.65,37.3,37.7,2505
TASTYBITE,20190326,8434.95,8524.15,8375,8395.35,618
TATACHEM,20190326,577.5,585,572.5,582.95,574463
TATACOFFEE,20190326,90.85,91.5,89.1,89.8,234841
TATACOMM,20190326,594.55,603.6,590.5,597.5,264829
TATAELXSI,20190326,954,962,944,957.95,431580
TATAGLOBAL,20190326,195.65,197.5,194.05,196.05,1154541
TATAINVEST,20190326,828.5,833.9,826,828,8266
TATAMETALI,20190326,630,638.8,626.15,629.35,20701
TATAMOTORS,20190326,171.9,173.6,171.6,173.1,7820112
TATAMTRDVR,20190326,85.9,86.45,85.05,86.15,1396983
TATAPOWER,20190326,72.45,73,70.85,71.3,3789439
TATASPONGE,20190326,730,742,729.5,738.05,38711
TATASTEEL,20190326,516,520.95,514.15,519.35,3329825
TATASTLBSL,20190326,28.2,28.6,27.45,28.45,722254
TBZ,20190326,57.9,58,56.5,57.05,108764
TCI,20190326,291.9,300.75,291.15,299.85,39471
TCIDEVELOP,20190326,360,367.95,355,355,145
TCIEXP,20190326,734.9,734.9,719.85,729.3,8488
TCIFINANCE,20190326,15.4,15.4,14.8,14.9,17322
TCNSBRANDS,20190326,809.8,810,783.1,799.75,3753
TCPLPACK,20190326,387.95,387.95,371.3,382.8,1877
TCS,20190326,1984,1994.95,1958.05,1982.65,2316539
TDPOWERSYS,20190326,124.35,125.4,120.6,122.45,28588
TEAMLEASE,20190326,2975.05,3010,2953.2,2973.25,10810
TECHIN,20190326,5.7,5.7,5.6,5.6,2
TECHM,20190326,790.2,791.9,768.15,770.75,3169827
TECHNOE,20190326,250.95,254.45,250,252.9,62172
TECHNOFAB,20190326,87.5,87.55,86,86.65,2186
TEJASNET,20190326,160,169.8,154.35,165.4,157992
TERASOFT,20190326,38.9,40.1,38.2,38.25,16056
TEXINFRA,20190326,55.8,56.3,55.8,56.05,7915
TEXMOPIPES,20190326,19.5,20.15,19.45,19.75,73237
TEXRAIL,20190326,69.9,70.25,68.55,69,142985
TFCILTD,20190326,117.5,119.55,117.05,117.35,71335
TFL,20190326,5.05,5.2,4.65,5.05,5509
TGBHOTELS,20190326,11.85,12,11.25,11.45,81240
THANGAMAYL,20190326,331.75,334.9,325.55,328.6,761
THEINVEST,20190326,172.95,179.6,170.05,171.1,3142
THEMISMED,20190326,308,308,292,297.95,2740
THERMAX,20190326,989.7,1010,975.05,990.5,32886
THIRUSUGAR,20190326,18.3,18.95,17.6,17.7,4018
THOMASCOOK,20190326,232,239,224.8,238,320408
THYROCARE,20190326,545.95,545.95,516,519.7,39839
TI,20190326,14.85,14.85,14.05,14.25,66596
TIDEWATER,20190326,5402.2,5402.25,5255,5281.1,1186
TIFIN,20190326,480.95,485.2,465.5,472.7,13361
TIIL,20190326,555,557.8,546.35,554.2,8799
TIINDIA,20190326,363,382.55,363,378.25,392463
TIJARIA,20190326,16.55,16.85,16.3,16.65,12529
TIL,20190326,245.15,252.95,243,249.95,5722
TIMESGTY,20190326,35.6,40.15,35.25,37.85,12981
TIMETECHNO,20190326,101.3,101.55,99.5,99.85,95766
TIMKEN,20190326,564,567.9,557.65,560.4,10271
TINPLATE,20190326,147.5,151.9,147.35,149.05,366057
TIPSINDLTD,20190326,64.95,65,61.6,61.9,9079
TIRUMALCHM,20190326,85.2,88.55,84.65,85.65,396983
TITAN,20190326,1105,1120,1088.35,1115.75,1851505
TMRVL,20190326,29.45,30.9,27.6,29.75,33707
TNPETRO,20190326,34.15,34.25,33.55,33.9,41275
TNPL,20190326,207,209.8,203.2,206.2,81738
TOKYOPLAST,20190326,52,54,50.5,53.25,36768
TORNTPHARM,20190326,1864.95,1897.5,1860,1883.95,160958
TORNTPOWER,20190326,254.2,256.8,250.9,254.1,941683
TPLPLASTEH,20190326,132.9,137,132.85,134.85,3348
TREEHOUSE,20190326,4.85,5.35,4.85,5.35,33161
TREJHARA,20190326,27.95,29.05,27.05,27.15,1915
TRENT,20190326,358.3,382,358.3,374.8,296084
TRF,20190326,117.5,118.75,115,116,21439
TRIDENT,20190326,65.9,68.7,65.65,67,749095
TRIGYN,20190326,73.3,73.9,72.25,72.75,68212
TRIL,20190326,12.6,13.15,12.1,12.55,47495
TRITURBINE,20190326,107.4,107.4,105,105.95,74659
TRIVENI,20190326,57.4,58.1,56.55,57.2,453127
TTKHLTCARE,20190326,682.6,682.6,664.65,671.55,738
TTKPRESTIG,20190326,8268,8427.95,8221.15,8289.65,15058
TTL,20190326,59.15,59.95,56.4,58.75,4506
TTML,20190326,3.15,3.2,3.1,3.1,397900
TV18BRDCST,20190326,34.7,35.2,34.5,34.95,3277783
TVSELECT,20190326,177.9,180,176,177.85,26530
TVSMOTOR,20190326,465.5,466.75,458.1,460.45,961569
TVSSRICHAK,20190326,2182.1,2219,2175,2193.8,7954
TVTODAY,20190326,319.65,319.95,315.75,316.95,20978
TVVISION,20190326,3.6,3.6,3.45,3.45,607
TWL,20190326,68.3,70.4,68.3,69.75,493035
UBL,20190326,1323.4,1354.9,1292,1347.6,737753
UCALFUEL,20190326,161.8,163.05,161.5,162.5,7991
UCOBANK,20190326,18.35,18.55,18.3,18.45,194043
UFLEX,20190326,214.7,218.8,211.2,215.5,77187
UFO,20190326,243.35,245.2,236.95,239.2,83342
UGARSUGAR,20190326,16.15,16.15,15.5,15.6,42964
UJAAS,20190326,6.75,6.9,6.65,6.75,97886
UJJIVAN,20190326,320,328.9,320,326.7,725003
ULTRACEMCO,20190326,3869,3944.75,3830,3925.6,336761
UMANGDAIRY,20190326,54.4,57,54.05,56.35,7189
UMESLTD,20190326,1.2,1.2,1.2,1.2,60
UNICHEMLAB,20190326,188.5,196.75,188.5,195.35,148312
UNIENTER,20190326,108.15,108.2,102.55,105.75,12194
UNIONBANK,20190326,87.85,92,87.45,91.55,14525146
UNIPLY,20190326,42.5,42.5,38.1,40.1,689835
UNITEDBNK,20190326,10.75,10.85,10.65,10.7,355383
UNITEDTEA,20190326,324.95,325,319,322,111
UNIVCABLES,20190326,217.95,219.5,214,215.8,33097
UPL,20190326,910.55,917.3,891.1,903.3,3647229
URJA,20190326,2.8,2.85,2.75,2.8,901685
USHAMART,20190326,37,39.4,37,38.95,1663018
USHERAGRO,20190326,1.6,1.6,1.6,1.6,2799
UTINEXT50,20190326,281.7,283,278,278.96,408
UTINIFTETF,20190326,1196.95,1203.95,1196.95,1203.95,7
UTISENSETF,20190326,396.05,404,396.05,404,161
UTISXN50,20190326,356,356,331,331,179
UTTAMSTL,20190326,10.2,10.35,9.8,10.1,251819
UTTAMSUGAR,20190326,123.9,125.5,122,124,55266
UVSL,20190326,0.1,0.15,0.1,0.1,2858418
V2RETAIL,20190326,280,283.85,275.15,277.05,16494
VADILALIND,20190326,576.15,588.3,565.9,569.25,18945
VAIBHAVGBL,20190326,627.3,663.5,627.25,632.65,10310
VAKRANGEE,20190326,52,52.3,50.8,50.95,4408912
VARDHACRLC,20190326,40.05,40.25,37.75,40.05,14845
VARDMNPOLY,20190326,9.65,10.05,9.5,9.9,1296
VARROC,20190326,597,603,591.15,597.25,8621
VASCONEQ,20190326,15.4,15.65,15.2,15.3,249925
VASWANI,20190326,9.7,10.2,9.65,10,2110
VBL,20190326,813.5,821.8,812.35,816.8,39740
VEDL,20190326,170,174.35,169,173.6,8106156
VENKEYS,20190326,2258,2290,2230.5,2273,83261
VENUSREM,20190326,33.35,36,32.6,33.5,27792
VESUVIUS,20190326,1161.55,1176.9,1148,1151.35,4615
VETO,20190326,69.2,70.5,69.15,69.95,22230
VGUARD,20190326,214.95,218.8,214.1,217.4,449254
VHL,20190326,2111.95,2160,2063.4,2096.15,430
VICEROY,20190326,4.1,4.1,4.1,4.1,9138
VIDHIING,20190326,79.5,81.1,78.85,79.4,54292
VIJIFIN,20190326,0.95,0.95,0.85,0.9,171700
VIKASECO,20190326,10.05,11,10.05,10.35,2001873
VIMALOIL,20190326,7.75,7.75,7.75,7.75,80
VIMTALABS,20190326,192.4,193.3,189,190.15,16296
VINATIORGA,20190326,1584.8,1630,1584.8,1623.7,15527
VINDHYATEL,20190326,1412,1427.2,1391,1399.6,12702
VINYLINDIA,20190326,74.7,77.5,74.5,76.1,14289
VIPCLOTHNG,20190326,20.7,21.5,20.5,20.7,193184
VIPIND,20190326,453.5,472.65,451.1,467.4,912385
VIPULLTD,20190326,42.8,43,42.8,42.8,508
VISAKAIND,20190326,400,405,394.8,401.2,10626
VISASTEEL,20190326,7.9,8.4,7.2,8.2,47662
VISESHINFO,20190326,0.05,0.1,0.05,0.1,1883872
VISHNU,20190326,144.75,144.75,139,140,4503
VIVIDHA,20190326,0.55,0.55,0.5,0.5,175006
VIVIMEDLAB,20190326,23.2,23.7,22.75,23.05,240081
VLSFINANCE,20190326,58.55,58.55,56.2,57.1,16645
VMART,20190326,2619.9,2670.2,2600.05,2650,6248
VOLTAMP,20190326,1120,1135,1105.05,1131,1736
VOLTAS,20190326,606,614.8,603.5,612.9,717467
VRLLOG,20190326,265.2,271,264.5,268.65,33670
VSSL,20190326,98.4,101.75,96.4,98,6737
VSTIND,20190326,3398.1,3420,3350.1,3400,6074
VSTTILLERS,20190326,1351.2,1365,1329.9,1333.35,5200
VTL,20190326,1084,1087.45,1063,1076.45,14216
WABAG,20190326,324.3,331.55,323,324.25,112535
WABCOINDIA,20190326,6274.95,6274.95,6131,6216.8,673
WALCHANNAG,20190326,86.65,88.2,85.6,87.45,192705
WANBURY,20190326,21.8,23.7,21.8,23.7,4683
WEBELSOLAR,20190326,28.8,28.9,27.6,28.65,123768
WEIZFOREX,20190326,519.05,519.05,516.15,519,1771
WEIZMANIND,20190326,40,40,39.2,39.2,1756
WELCORP,20190326,119.8,127.7,119.65,125.4,1178781
WELENT,20190326,105,110.2,105,106.25,408688
WELINV,20190326,141.5,141.75,141.5,141.75,7
WELSPUNIND,20190326,59,59.9,58.3,58.75,404579
WENDT,20190326,2998,3015,2965.1,2971.25,91
WHEELS,20190326,889.5,915,880.25,894.45,774
WHIRLPOOL,20190326,1503,1532.8,1500,1524.6,25362
WILLAMAGOR,20190326,50.25,51.5,48.1,49.25,2085
WINDMACHIN,20190326,69,69.9,67.25,67.8,574433
WINSOME,20190326,0.9,1,0.9,0.9,6722
WIPL,20190326,91.05,91.05,91.05,91.05,1000
WIPRO,20190326,257.1,258.6,253.4,255,3850516
WOCKPHARMA,20190326,422.1,424.5,417.45,421.9,1058358
WONDERLA,20190326,305,307.55,301.5,305.45,7232
WSI,20190326,1.25,1.25,1.25,1.25,3306
WSTCSTPAPR,20190326,256.2,260.7,256.2,259.3,79553
XCHANGING,20190326,42.25,43.85,42.25,42.6,2850
XELPMOC,20190326,69,69,65.55,66.65,8382
XLENERGY,20190326,0.95,1,0.95,1,9310
XPROINDIA,20190326,37.2,37.2,34.75,34.9,3686
YESBANK,20190326,247.5,254.8,247.45,253.7,20571726
ZEEL,20190326,418.1,427.2,416.6,421,8873124
ZEELEARN,20190326,27.15,27.95,27.15,27.4,145706
ZEEMEDIA,20190326,17.7,18.4,17.6,18.35,2110179
ZENITHBIR,20190326,0.6,0.6,0.55,0.55,40088
ZENITHEXPO,20190326,50.2,52.45,46.15,47.55,7819
ZENSARTECH,20190326,227.55,231,227.55,230,146945
ZENTEC,20190326,69.75,74.6,69.65,74.25,165573
ZICOM,20190326,4.9,5.15,4.75,4.75,37334
ZODIACLOTH,20190326,199.95,202.95,193,200.15,16050
ZODJRDMKJ,20190326,37.1,38,36.5,36.5,509
ZUARI,20190326,181.7,184.2,180,182.25,20173
ZUARIGLOB,20190326,105.2,106.45,104.5,105.5,43094
ZYDUSWELL,20190326,1323.35,1330,1292.1,1298.05,4234
NSENIFTY,20190326,11375.20,11496.75,11352.45,11483.25,282575496,0
NIFTYJUNIOR,20190326,27497.20,27731.55,27487.05,27681.75,232935834,0
NIFTYMIDCAPLIQ15,20190326,4115.70,4147.85,4098.85,4140.40,123634040,0
NSE100,20190326,11527.25,11647.05,11510.15,11632.65,516908313,0
NIFTY200,20190326,5937.65,5998.05,5931.05,5991.20,1040071486,0
NSE500,20190326,9431.90,9522.45,9421.60,9512.60,1475115700,0
NSEMIDCAP150,20190326,6295.95,6341.25,6290.20,6336.90,533866944,0
MIDCAP50,20190326,4897.35,4964.50,4893.00,4956.45,448049873,0
NSEMIDCAP,20190326,17664.60,17818.50,17645.00,17806.25,523163173,0
NIFTYSMALLCAP250,20190326,-,-,-,5311.40,-,0
NIFTYSMALLCAP50,20190326,-,-,-,3177.80,-,0
NSESMLCAP100,20190326,6461.45,6517.65,6459.75,6510.75,-,0
NIFTYLARGEMIDCAP250,20190326,-,-,-,5894.58,1050775257,0
NIFTYMIDSMALLCAP400,20190326,-,-,-,5975.95,-,0
NIFTYAUTO,20190326,8269.05,8297.95,8219.05,8287.25,47822032,0
BANKNIFTY,20190326,29300.40,29950.15,29278.50,29882.15,131212876,0
NIFTYFINSERVICE,20190326,12155.90,12344.80,12142.05,12323.45,159804312,0
NIFTYFMGC,20190326,29959.60,30013.90,29787.95,29957.80,22946782,0
NSEIT,20190326,15415.50,15426.25,15218.25,15356.60,28385813,0
NIFTYMEDIA,20190326,2350.70,2385.70,2350.60,2363.40,29021947,0
NIFTYMETAL,20190326,2957.45,2989.90,2956.60,2980.60,67500715,0
NIFTYPHARMA,20190326,9210.60,9259.70,9164.40,9245.00,13186432,0
NIFTYPVTBANK,20190326,16681.05,17052.00,16663.55,17012.35,82489037,0
NIFTYPSUBANK,20190326,3093.50,3195.65,3093.05,3178.95,105576941,0
NIFTYREALTY,20190326,263.50,269.10,262.80,264.05,36347235,0
NIFTYCOMMODITIES,20190326,3536.40,3579.10,3535.95,3573.65,181900228,0
NIFTYCONSUMPTION,20190326,4777.35,4806.75,4763.70,4800.60,92628034,0
NIFTYCPSE,20190326,2271.80,2310.70,2269.10,2277.25,171373696,0
NIFTYENERGY,20190326,16218.00,16575.90,16218.00,16541.35,110631119,0
NIFTY100ESG,20190326,-,-,-,2155.96,393477938,0
NIFTY100ENHESG,20190326,-,-,-,2193.36,371719769,0
NIFTYINFRA,20190326,3166.15,3195.40,3166.00,3190.10,475966395,0
NIFTYMNC,20190326,13026.10,13103.25,12993.85,13085.50,43815407,0
NIFTYPSE,20190326,3571.00,3609.30,3570.55,3588.00,245750501,0
NIFTYSMEEMERGE,20190326,-,-,-,1503.44,2169375,0
NIFTYSERVSECTOR,20190326,15763.00,15946.55,15722.20,15924.40,217349005,0
NIFTYSHARIAH25,20190326,-,-,-,4256.94,107030110,0
NIFTY50SHARIAH,20190326,-,-,-,2476.67,84325522,0
NIFTY500SHARIAH,20190326,-,-,-,2949.26,234368617,0
NIFTYABGROUP,20190326,-,-,-,3353.54,50993617,0
NIFTYMAHINDRA,20190326,-,-,-,11349.98,8961450,0
NIFTYTATA,20190326,-,-,-,6501.46,26086767,0
NIFTYTATA25CAP,20190326,-,-,-,4662.28,24652167,0
NIFTYABGROUP,20190326,-,-,-,3353.54,50993617,0
NIFTYLIQ15,20190326,3901.40,3962.10,3900.75,3952.50,110986292,0
NIFTY500VALUE50,20190326,-,-,-,4471.26,398148989,0
NIFTYALPHALOWVOL30,20190326,-,-,-,11672.16,95528198,0
NIFTYQUALLOWVOL30,20190326,-,-,-,8258.33,74276966,0
NIFTYALPHAQUALLOWVOL30,20190326,-,-,-,9476.68,82999690,0
NIFTYALPHAQUALVALLOWVOL30,20190326,-,-,-,7240.39,92258783,0
NIFTY50EQUALWEIGHT,20190326,12474.15,12594.50,12461.70,12578.55,282575496,0
NIFTY100EQUALWEIGHT,20190326,13179.45,13298.25,13177.30,13280.25,516908313,0
NIFTY100LOWVOL30,20190326,8687.15,8762.15,8674.10,8750.60,105420776,0
NSEDEFTY,20190326,-,-,-,5779.11,-,0
NIFTY50DIVPOINT,20190326,141.63,141.63,141.63,141.63,-,0
NIFTYDIVOPPS50,20190326,2651.25,2662.30,2642.55,2657.90,312842295,0
NIFTYALPHA50,20190326,11864.45,11940.90,11832.30,11932.85,68920615,0
NIFTY50ARBITRAGE,20190326,-,-,-,1786.98,-,0
NIFTY50FUTINDEX,20190326,-,-,-,4040.06,-,0
NIFTY50FUTTRINDEX,20190326,-,-,-,11557.31,-,0
NIFTYHIGHBETA50,20190326,-,-,-,1686.33,505530865,0
NIFTYLOWVOL50,20190326,-,-,-,10118.52,153810066,0
NIFTY200QUALITY30,20190326,-,-,-,9616.05,-,0
NIFTY50VALUE20,20190326,5475.85,5512.25,5454.20,5504.55,157269142,0
NIFTYGROWSECT15,20190326,6119.70,6138.35,6089.45,6130.95,35517585,0
NIFTY50TR2XLEV,20190326,6229.70,6362.50,6205.05,6347.85,-,0
NIFTY50PR2XLEV,20190326,4892.25,4996.55,4872.90,4985.05,-,0
NIFTY50TR1XINV,20190326,355.20,355.95,351.40,351.85,-,0
NIFTY50PR1XINV,20190326,400.75,401.55,396.45,396.95,-,0
NIFTY-GS-COMPSITE,20190326,1889.48,1889.70,1888.16,1887.80,-,0
NIFTY-GS-4-8YR,20190326,1982.09,1982.09,1980.32,1980.24,-,0
NIFTY-GS-8-13YR,20190326,1848.48,1848.78,1847.08,1847.40,-,0
NIFTY-GS-10YR,20190326,1710.10,1710.10,1707.43,1707.78,-,0
NIFTY-GS-10YR-CLN,20190326,908.86,908.86,907.42,907.61,-,0
NIFTY-GS-11-15YR,20190326,1942.72,1943.49,1941.81,1942.40,-,0
NIFTY-GS-15YRPLUS,20190326,2077.77,2078.09,2077.12,2079.67,-,0
VIX,20190326,16.67,16.67,15.52,16.49,0,0