20MICRONS,20190328,37.5,38.8,37,38.5,38303
21STCENMGM,20190328,18.2,18.9,18.2,18.9,2476
3IINFOTECH,20190328,3.8,3.9,3.7,3.8,2391169
3MINDIA,20190328,23945,24150,23662,24035.65,579
5PAISA,20190328,228.8,239.95,228,237.3,4120
63MOONS,20190328,78.45,80.7,78.15,79.55,182918
8KMILES,20190328,90,93.85,89.5,93.85,183722
A2ZINFRA,20190328,17.1,17.7,17.1,17.45,150988
AARTIDRUGS,20190328,650,655,646.55,648.15,19709
AARTIIND,20190328,1585.1,1585.1,1537.55,1555.25,118734
AARVEEDEN,20190328,23.05,25.35,22.25,23.85,40748
AAVAS,20190328,1144,1159.85,1075.4,1096.8,46575
ABAN,20190328,58.9,59.45,57.25,58,71729
ABB,20190328,1321.1,1331.7,1308.45,1314.9,154138
ABBOTINDIA,20190328,7259.95,7331,7242.1,7274.9,26845
ABCAPITAL,20190328,101.5,101.8,97.6,98.55,5154877
ABFRL,20190328,223.5,225.7,220.3,221.65,1125372
ABSLNN50ET,20190328,331.7,331.7,315.7,327.02,129
ACC,20190328,1604,1629.4,1587,1617.8,942173
ACCELYA,20190328,919,926.15,915.15,919.8,3222
ACE,20190328,104.95,109.9,104,109.2,619006
ADANIENT,20190328,138.45,143.15,136.3,137.8,3966292
ADANIGAS,20190328,116,117.5,115.35,116.9,123587
ADANIGREEN,20190328,35.6,36.4,35.25,35.85,498011
ADANIPORTS,20190328,368.85,382.65,366.3,381.3,5909606
ADANIPOWER,20190328,46.95,47.6,46.6,46.9,8521212
ADANITRANS,20190328,208.3,218.9,208.3,217.75,157719
ADFFOODS,20190328,240,242.5,238.75,241.1,10131
ADHUNIK,20190328,2.85,2.85,2.65,2.8,124384
ADHUNIKIND,20190328,56,56,54.55,55.75,22241
ADLABS,20190328,8.7,8.7,8.4,8.4,409819
ADORWELD,20190328,327,344.5,327,340.65,15736
ADROITINFO,20190328,18,18.45,17.1,18.05,715
ADSL,20190328,13.8,14,13.35,13.6,7938
ADVANIHOTR,20190328,70.75,70.8,68.45,69.65,11416
ADVENZYMES,20190328,171.5,172.45,169,169.5,94901
AEGISCHEM,20190328,202,204.55,199.75,200.7,175564
AGARIND,20190328,154.05,167,154.05,163.65,4627
AGCNET,20190328,111.7,114.35,111,111.1,1825
AGLSL,20190328,58.5,60.8,58.5,59.55,1292
AGRITECH,20190328,51.4,51.45,49.5,50.9,3190
AGROPHOS,20190328,74.9,74.95,71,71.9,240162
AHLEAST,20190328,237,244.9,237,238.95,122
AHLUCONT,20190328,326.5,326.5,321.65,325.1,3683
AHLWEST,20190328,340.1,340.1,331.1,333.5,255
AIAENG,20190328,1771.15,1865,1763,1837.15,56612
AIFL,20190328,13.2,13.2,13.2,13.2,89428
AIONJSW,20190328,24.6,24.6,23.05,23.5,1525326
AJANTPHARM,20190328,1008,1030.8,1005.3,1025.4,308064
AJMERA,20190328,183.4,188.8,182,185.7,94640
AKSHARCHEM,20190328,329.4,339,329.4,337.4,8938
AKSHOPTFBR,20190328,19.25,19.75,19.2,19.3,596799
AKZOINDIA,20190328,1769.95,1792,1750.5,1786.65,5968
ALANKIT,20190328,31.25,32.45,31,32.35,471861
ALBERTDAVD,20190328,390,397.95,388.9,394.55,4758
ALBK,20190328,52.35,55.4,52.35,54.9,14055512
ALCHEM,20190328,1.85,1.95,1.85,1.9,1470
ALEMBICLTD,20190328,42.2,42.55,41.1,41.45,175854
ALICON,20190328,590.95,600,587.6,595.45,5409
ALKALI,20190328,40.25,42.4,39.9,40.8,16707
ALKEM,20190328,1757,1768.8,1735.4,1741.7,65921
ALKYLAMINE,20190328,847.5,856,831.05,835.85,4699
ALLCARGO,20190328,113.65,118.75,113.65,116.25,251729
ALLSEC,20190328,288,291.75,278,281,34987
ALMONDZ,20190328,22,23.8,21.75,22.35,6428
ALOKTEXT,20190328,5,5,5,5,363907
ALPA,20190328,27.95,27.95,26.1,26.85,25075
ALPHAGEO,20190328,516,520.7,501,503.4,7267
AMARAJABAT,20190328,725,731.25,712.5,717.45,1864739
AMBER,20190328,798,810.9,791.2,805.15,60953
AMBIKCO,20190328,1125.3,1130,1120.05,1124.9,1274
AMBUJACEM,20190328,232.3,234.9,227.5,231.85,5196003
AMDIND,20190328,19.95,20.55,19.65,20.15,29846
AMJLAND,20190328,19.95,20,19.4,19.7,2468
AMRUTANJAN,20190328,310,314,307.1,308.1,27531
ANANTRAJ,20190328,32.95,33.75,32.95,33.3,582466
ANDHRABANK,20190328,27.35,28.2,27.3,27.95,6290363
ANDHRACEMT,20190328,5,5.1,4.8,5.05,69745
ANDHRSUGAR,20190328,342.75,351.85,341.7,344.2,20580
ANGIND,20190328,0.95,0.95,0.95,0.95,303
ANIKINDS,20190328,15.2,15.95,15.15,15.5,2753
ANKITMETAL,20190328,0.5,0.55,0.5,0.5,23860
ANSALAPI,20190328,11.05,11.7,10.8,11.2,101002
ANSALHSG,20190328,12.3,12.4,11.8,12.25,30703
ANTGRAPHIC,20190328,0.5,0.5,0.45,0.5,23659
ANUP,20190328,531.5,542.75,530.2,532.7,26027
APARINDS,20190328,661,677.1,657,671.55,37488
APCL,20190328,122.95,123.3,117.2,119.9,557
APCOTEXIND,20190328,513.35,520,513.35,516.35,2281
APEX,20190328,316,350.85,315.1,338.4,549060
APLAPOLLO,20190328,1429.45,1470,1429.4,1448.65,21649
APLLTD,20190328,534.4,534.75,519.95,520.9,22016
APOLLO,20190328,102,103.3,101,101.45,16486
APOLLOHOSP,20190328,1154,1188,1154,1182.95,693131
APOLLOTYRE,20190328,213.3,219.9,212.75,217.45,1865135
APOLSINHOT,20190328,901,902,865,882.35,484
APTECHT,20190328,181.7,185.2,178.05,180.05,301571
ARCHIDPLY,20190328,39.9,41,39,39.95,18422
ARCHIES,20190328,23.9,25,23.8,24.9,83604
ARCOTECH,20190328,5.5,5.75,5.3,5.4,77216
ARIES,20190328,88.85,90.45,87.6,88.1,59937
ARIHANT,20190328,27.6,30.4,27.6,28.25,1406
ARIHANTSUP,20190328,54.9,55.4,52.2,53.2,11394
ARMANFIN,20190328,375,375,364,370.95,6632
AROGRANITE,20190328,51.7,51.8,48,49.45,11309
ARROWGREEN,20190328,76.45,78,74.1,75.9,2189
ARROWTEX,20190328,18,18.5,18,18.4,5826
ARSHIYA,20190328,27,29.8,26.95,29.45,146180
ARSSINFRA,20190328,42.45,42.9,40.5,42.8,8308
ARVIND,20190328,88.4,92.5,88.35,91.85,4215414
ARVINDFASN,20190328,1004.9,1026,995.65,1021.75,167666
ARVSMART,20190328,121.6,134.95,120.5,131.55,175119
ASAHIINDIA,20190328,259.6,262,256.05,260.35,4049
ASAHISONG,20190328,161.05,161.45,149.3,153.35,41822
ASAL,20190328,54,58.4,54,54.95,5664
ASHAPURMIN,20190328,28.5,29.2,27.7,28.3,58625
ASHIANA,20190328,116.75,118.85,114.75,115.5,25641
ASHIMASYN,20190328,11.6,11.85,11.4,11.7,64340
ASHOKA,20190328,132,132.9,128.55,129.8,268966
ASHOKLEY,20190328,85.6,89.7,85.3,88.6,26677216
ASIANHOTNR,20190328,139.95,141.7,136.15,139,278
ASIANPAINT,20190328,1473.5,1508.95,1473.5,1497,1353947
ASIANTILES,20190328,233,240,225.35,238.95,150218
ASPINWALL,20190328,168,180,168,169,3412
ASSAMCO,20190328,2.1,2.2,2,2.15,161961
ASTEC,20190328,534.75,546.8,531.15,534.95,10290
ASTERDM,20190328,155.6,157.4,153.7,154.5,49777
ASTRAL,20190328,1141.75,1165,1140.1,1147.8,35278
ASTRAMICRO,20190328,103.95,105.6,94.5,97.05,863015
ASTRAZEN,20190328,1968.5,1971.55,1935,1959.4,3964
ASTRON,20190328,105.9,107.7,96.2,100.05,555653
ATFL,20190328,582.05,598,579.3,581.2,5867
ATLANTA,20190328,18.8,19.1,18.7,18.85,28446
ATLASCYCLE,20190328,79.3,85.95,79.3,82.35,2463
ATUL,20190328,3503.15,3565.3,3475,3533.2,11078
ATULAUTO,20190328,338.9,340.5,335.9,338.85,9471
AUBANK,20190328,578,590,569,588.35,307345
AURIONPRO,20190328,132.9,134,129.65,131.95,22760
AUROPHARMA,20190328,779.9,779.9,765.75,769.25,2428881
AUSOMENT,20190328,35.8,37.5,34.1,35.25,2613
AUTOAXLES,20190328,1268.7,1295,1247.75,1284.9,29875
AUTOIND,20190328,51.5,54,51,52.4,57389
AUTOLITIND,20190328,39.65,39.65,38.2,38.9,7725
AVADHSUGAR,20190328,477.4,496.85,475.25,478.5,80865
AVANTIFEED,20190328,423.6,438,411.25,419.45,1340278
AVTNPL,20190328,27.75,27.9,26.2,26.6,60671
AXISBANK,20190328,761.1,787.65,757.15,780.7,16643818
AXISCADES,20190328,62,64.6,60.35,62.25,55033
AXISGOLD,20190328,2812,2837,2784,2807.85,293
AXISNIFTY,20190328,1185,1185,1170.28,1171.29,24
AYMSYNTEX,20190328,37.25,37.3,34.6,35.15,24886
BAFNAPHARM,20190328,9.75,10,9.75,9.95,1098
BAGFILMS,20190328,4.7,4.75,4.6,4.7,98254
BAJAJ-AUTO,20190328,2989,3020.45,2915,2948.8,1800550
BAJAJCON,20190328,316,318.5,312,312.8,179564
BAJAJELEC,20190328,565,571.8,561.5,566.55,325935
BAJAJFINSV,20190328,6994,7022.7,6857.5,6952.55,328240
BAJAJHIND,20190328,8.05,8.2,7.95,8,1719938
BAJAJHLDNG,20190328,3237,3800,3237,3593.65,240494
BAJFINANCE,20190328,2940.1,3000,2940.05,2995.85,1366945
BALAJITELE,20190328,84.5,84.5,81.8,82.1,84116
BALAMINES,20190328,498.9,509,489,494.65,32312
BALAXI,20190328,36.2,36.2,36.2,36.2,4
BALKRISHNA,20190328,36.75,37.75,36.1,36.85,14882
BALKRISIND,20190328,963,999,961.05,990.75,1243600
BALLARPUR,20190328,2.9,3,2.9,2.95,2921772
BALMLAWRIE,20190328,187.65,188,184.45,186.15,26426
BALPHARMA,20190328,69,71.7,69,70.65,9387
BALRAMCHIN,20190328,134.5,137.4,134,135.2,1132576
BANARBEADS,20190328,51.8,56.95,50,51.5,56364
BANARISUG,20190328,1565.05,1580,1485,1500.15,7371
BANCOINDIA,20190328,153.4,156.65,153.4,154.05,26098
BANDHANBNK,20190328,496.8,532.4,495,522.35,1603747
BANG,20190328,31.7,32,30.15,31.15,12297
BANKBARODA,20190328,121.75,131.4,121.55,130.1,44199513
BANKBEES,20190328,3100,3120,3066.01,3113.59,20116
BANKINDIA,20190328,103,106.5,102.8,105.85,12405815
BANSWRAS,20190328,68.5,68.5,66.55,67.3,700
BARTRONICS,20190328,6.5,6.65,6.3,6.35,24441
BASF,20190328,1448,1499,1420.3,1481.75,12331
BASML,20190328,182.65,186,181.1,182.25,417
BATAINDIA,20190328,1375.3,1427.15,1367.7,1413.4,1513755
BAYERCROP,20190328,4330,4363.4,4318.05,4349.4,8088
BBL,20190328,1095.35,1103.7,1081,1100.1,3934
BBTC,20190328,1291.95,1313.9,1265,1283.55,114341
BCG,20190328,2.85,2.95,2.85,2.95,207526
BDL,20190328,285.95,288.45,280.55,281.7,31541
BEARDSELL,20190328,15.95,16,14.6,15.8,804
BEDMUTHA,20190328,16.9,18.9,16.85,17.25,15989
BEL,20190328,92.9,93.2,91.65,92.45,16639126
BEML,20190328,965.95,995.5,965.75,991.7,1357842
BEPL,20190328,73.55,77.8,73.5,74.95,959371
BERGEPAINT,20190328,322,327.8,321,324.35,569292
BFINVEST,20190328,267,271,265.3,266.45,34012
BFUTILITIE,20190328,194.6,198.05,193.35,194.55,233619
BGLOBAL,20190328,2.4,2.4,2.3,2.4,8180
BGRENERGY,20190328,61.35,63.75,61.35,63.4,103202
BHAGERIA,20190328,263.15,274.75,263.1,271.5,35321
BHAGYANGR,20190328,30.55,31.25,30.4,30.6,9189
BHAGYAPROP,20190328,30.9,30.9,28.35,29.2,1109
BHANDARI,20190328,1.95,2,1.9,2,68453
BHARATFIN,20190328,1136,1141.85,1115.05,1137.35,1499160
BHARATFORG,20190328,491.05,498.35,488,494.65,1597993
BHARATGEAR,20190328,165.65,167.75,164.85,166.25,15143
BHARATRAS,20190328,4371.9,4440,4250,4261.45,1308
BHARATWIRE,20190328,57.25,57.65,54.1,57,60464
BHARTIARTL,20190328,322.6,333,317.75,329.95,12272355
BHEL,20190328,72.1,72.4,70.85,71.55,45326931
BIGBLOC,20190328,33.05,34.35,31.65,33.1,1801
BIL,20190328,235.05,258,230.7,253.45,13520
BILENERGY,20190328,3.15,3.15,3.15,3.15,42130
BINANIIND,20190328,37.45,37.45,33.95,37.25,12949
BINDALAGRO,20190328,15.3,15.4,15.05,15.2,12970
BIOCON,20190328,600,608.75,592.1,606.95,2312733
BIOFILCHEM,20190328,7.1,7.1,6.55,6.65,385
BIRLACABLE,20190328,158,158.7,152.5,153.95,40125
BIRLACORPN,20190328,520.9,525,514,524.5,66743
BIRLAMONEY,20190328,45.5,45.9,44.05,44.95,28598
BKMINDST,20190328,5.1,5.6,5.1,5.4,24683
BLBLIMITED,20190328,5.4,5.4,4.95,5.05,4510
BLISSGVS,20190328,167.4,181,166,177.45,1842267
BLKASHYAP,20190328,19.45,19.95,19.45,19.8,166204
BLS,20190328,112.1,117,112.1,115.85,69948
BLUEBLENDS,20190328,3.65,3.75,3.55,3.6,8178
BLUECOAST,20190328,44.5,44.5,40.85,40.85,440
BLUEDART,20190328,3435,3700,3418.45,3593.65,6280
BLUESTARCO,20190328,667,671.6,663,668.65,14603
BODALCHEM,20190328,124,126.8,123.8,126,345911
BOMDYEING,20190328,136.75,141.7,136.5,138.2,1989665
BOROSIL,20190328,212,214,211.1,212.65,24848
BOSCHLTD,20190328,17915.15,18000,17817.6,17886.15,25602
BPCL,20190328,379.55,389.05,378.35,385.85,5584974
BPL,20190328,26.6,26.6,25.9,26.15,69464
BRFL,20190328,9.25,9.25,8.6,8.95,164281
BRIGADE,20190328,249.85,250.15,241.05,242.75,55359
BRITANNIA,20190328,3092,3118.5,3028,3096.55,3470524
BRNL,20190328,90.6,94.5,90.2,92.1,5023
BROOKS,20190328,53,54,52.7,53.55,19841
BSE,20190328,616,619.85,607,610.6,159371
BSELINFRA,20190328,1.95,2,1.8,1.8,177489
BSL,20190328,43.05,43.05,40.3,42.65,6946
BSLGOLDETF,20190328,2995,2995,2935,2964,18
BSLNIFTY,20190328,120.9,120.9,118,118,170
BSOFT,20190328,97.15,99.9,96.65,98.35,1078195
BURNPUR,20190328,3,3.15,3,3,27846
BUTTERFLY,20190328,193.55,197.45,192,192.8,23537
BVCL,20190328,15.05,16.15,15,15,3028
BYKE,20190328,29,29,28.1,28.45,144810
CADILAHC,20190328,332,337.8,330.5,335.95,770606
CALSOFT,20190328,23.3,23.65,23.3,23.65,60081
CAMLINFINE,20190328,49.5,51.5,49.25,49.8,150662
CANBK,20190328,284,300,284,296.45,10370230
CANFINHOME,20190328,338.4,347.5,337,345.9,1566025
CANTABIL,20190328,266,295,265,291.4,59399
CAPACITE,20190328,225.4,227,223.05,224.75,36960
CAPLIPOINT,20190328,404.7,413.7,399.1,400.75,34180
CAPTRUST,20190328,215,216,199.25,215.15,1393
CARBORUNIV,20190328,386,391.9,380.75,388.45,84327
CAREERP,20190328,68.65,71.85,68,69.15,12510
CARERATING,20190328,1000,1000,988.1,992.9,31310
CASTEXTECH,20190328,0.9,0.95,0.85,0.85,404131
CASTROLIND,20190328,164.05,165.7,162.1,164.75,1340702
CCHHL,20190328,6.85,6.85,6.5,6.65,22242
CCL,20190328,291.05,292.7,285.2,288,25432
CDSL,20190328,237.5,242.75,234.1,241.95,264941
CEATLTD,20190328,1078.8,1100,1070.05,1090.3,432436
CEBBCO,20190328,20.05,20.3,19.7,20.05,12898
CELEBRITY,20190328,8.6,8.7,8.25,8.4,17351
CELESTIAL,20190328,6,6,5.7,6,9121
CENTENKA,20190328,252,254,246,247.35,21535
CENTEXT,20190328,5.9,6.05,5.9,6,47833
CENTRALBK,20190328,32.5,36.15,32.5,34.95,3006015
CENTRUM,20190328,31.45,33.45,31.1,32.4,369414
CENTUM,20190328,447.05,458.95,435,440,7915
CENTURYPLY,20190328,200.4,203.7,198.35,201.55,138967
CENTURYTEX,20190328,902.8,914,897.3,905.2,397369
CERA,20190328,2652,2774.7,2652,2754.5,10209
CEREBRAINT,20190328,25.45,25.55,24.5,25.5,1259429
CESC,20190328,716.9,724.95,714.35,719.7,264265
CESCVENT,20190328,579,616,578.05,602.9,114483
CGCL,20190328,159.6,176,159.6,174.3,1236975
CGPOWER,20190328,42.7,44.1,42.35,43.4,7817114
CHALET,20190328,341.95,347,335.15,338.8,19931
CHAMBLFERT,20190328,172,174,168.25,169.3,194691
CHEMFAB,20190328,142,147.5,141.5,142.05,4403
CHENNPETRO,20190328,257.5,268,257.5,264.75,245723
CHOLAFIN,20190328,1433.85,1454.8,1418,1450.15,453337
CHROMATIC,20190328,0.95,1,0.9,0.9,26508
CIGNITITEC,20190328,305,318.4,305,313.7,45231
CIMMCO,20190328,33.55,33.55,32.8,32.85,12618
CINELINE,20190328,44.25,45.3,43.4,44,22255
CINEVISTA,20190328,6,6.25,6,6.2,1500
CIPLA,20190328,525.3,527.35,522.3,525.6,4133379
CLEDUCATE,20190328,118.7,126,118.65,123.9,11051
CLNINDIA,20190328,356,374.6,351.5,369.7,33293
CMICABLES,20190328,139.4,143.9,137.1,138.35,35353
CNOVAPETRO,20190328,17.15,17.75,16.1,17.15,2115
COALINDIA,20190328,234.4,237.65,232.75,236.1,20584925
COCHINSHIP,20190328,396.85,399,393,397.25,72853
COFFEEDAY,20190328,291.85,301,283.85,296.4,257098
COLPAL,20190328,1259,1271.8,1250,1251.9,353385
COMPINFO,20190328,17.7,17.7,16.5,17.35,245051
COMPUSOFT,20190328,9.4,9.4,9,9.25,44257
CONCOR,20190328,502.95,514.2,502.95,511.2,718740
CONSOFINVT,20190328,47,49,46.75,48.3,11074
CONTROLPR,20190328,263.75,271.95,263.5,269.2,6327
CORALFINAC,20190328,17,17.95,16.35,17,8367
CORDSCABLE,20190328,65.3,67,65.3,66.65,14510
COROMANDEL,20190328,501,502,485.55,495.8,221015
CORPBANK,20190328,28.2,29.35,28.05,28.95,856513
COSMOFILMS,20190328,192.5,194.8,190,193.35,23778
COUNCODOS,20190328,2.2,2.3,2.1,2.2,180769
COX&KINGS,20190328,139,141.3,138.95,139.6,130991
CPSEETF,20190328,26.75,27.14,26.67,26.87,266346028
CREATIVEYE,20190328,2.6,2.6,2.6,2.6,500
CREDITACC,20190328,474.1,525,471.9,500.7,406762
CREST,20190328,128.8,129.65,127.05,128.3,1184
CRISIL,20190328,1472,1478.95,1440.5,1447.8,41181
CROMPTON,20190328,216,222,213.8,220.55,864639
CTE,20190328,41.5,46,41.5,44.55,23255
CUB,20190328,202.25,202.95,200.3,201.35,398563
CUBEXTUB,20190328,14.4,15.15,14.4,15.1,2223
CUMMINSIND,20190328,744.9,749.95,736.1,740.3,585224
CUPID,20190328,136.05,148,135.8,140.4,68134
CURATECH,20190328,1.3,1.3,1.3,1.3,200
CYBERMEDIA,20190328,4.75,5,4.75,4.8,1901
CYBERTECH,20190328,42.85,44.4,42.5,43.7,9943
CYIENT,20190328,666.9,673.95,649.35,651.85,248017
DAAWAT,20190328,40,40.4,38.2,39.6,879615
DABUR,20190328,410,417.3,407.45,410.95,6247333
DALBHARAT,20190328,990,1000,966.05,989.4,352603
DALMIASUG,20190328,121,125,119.7,120.8,315444
DAMODARIND,20190328,41.1,43.4,40,42.05,32641
DATAMATICS,20190328,102,104.7,102,103.7,36545
DBCORP,20190328,187.1,192,186.45,188.95,24978
DBL,20190328,660,676.7,645,648.6,289252
DBREALTY,20190328,20.2,20.35,19.8,20.1,293606
DBSTOCKBRO,20190328,7.95,7.95,7.6,7.6,150
DCAL,20190328,209.45,210.6,204.4,208.7,122936
DCBBANK,20190328,204.3,205.5,202.4,204.95,1820801
DCM,20190328,57.9,58.85,57.8,58,16209
DCMSHRIRAM,20190328,413.5,419.4,409.1,411.7,216541
DCW,20190328,20.6,21.6,20.5,20.8,305028
DECCANCE,20190328,411.85,414.1,406.05,411.9,2757
DEEPAKFERT,20190328,135,137.85,134.55,135.7,196894
DEEPAKNTR,20190328,274.95,279.45,272.8,274.85,116651
DEEPIND,20190328,145,145,140.05,142.65,40112
DELTACORP,20190328,258,262.9,257.95,261.4,1125342
DELTAMAGNT,20190328,74.75,74.75,71.05,71.45,110
DEN,20190328,71,71,69.05,69.45,35571
DENORA,20190328,280.95,299.55,280.95,292.95,4514
DFMFOODS,20190328,207.8,211.9,203.15,211.25,61040
DHAMPURSUG,20190328,227.75,234.5,226.65,229.05,828149
DHANBANK,20190328,17.3,17.85,17.3,17.45,530431
DHANUKA,20190328,400.15,405.85,391.25,393.8,23392
DHARSUGAR,20190328,11.45,11.85,11.2,11.35,4861
DHFL,20190328,137.5,154.8,137.5,149.5,64167497
DHUNINV,20190328,256.55,275.3,256.4,266.6,302
DIAMONDYD,20190328,918.5,919.9,882.5,900.1,707
DICIND,20190328,346.1,360,342.8,346.3,400
DIGJAMLTD,20190328,4.45,4.7,4.4,4.45,35280
DISHTV,20190328,36.4,39.75,36.3,39,22570883
DIVISLAB,20190328,1669.9,1699,1641.5,1654.55,1681103
DIXON,20190328,2389,2400,2341,2364,5910
DLF,20190328,191.9,197.8,191.6,194.05,10010007
DLINKINDIA,20190328,84,84.5,82.8,83.85,43950
DMART,20190328,1485,1485,1468,1472.5,207862
DNAMEDIA,20190328,1.3,1.3,1.3,1.3,29252
DOLLAR,20190328,283.75,288.5,280.7,283.45,7084
DOLPHINOFF,20190328,47.25,47.8,47.05,47.5,24639
DONEAR,20190328,43.15,44.15,43,43.8,23994
DPSCLTD,20190328,13.8,13.85,13.1,13.25,1658
DQE,20190328,6.2,6.5,5.9,6.2,16993
DREDGECORP,20190328,427,429.85,421.95,422.9,107727
DRREDDY,20190328,2774.7,2774.7,2708,2717.2,663559
DSSL,20190328,27.65,27.65,26.5,27.2,2013
DTIL,20190328,219,223.2,219,219.55,2265
DUCON,20190328,11.5,12.1,11.4,11.7,105716
DVL,20190328,92.05,95,91,91.7,14113
DWARKESH,20190328,29.85,30.5,29.65,29.9,700336
DYNAMATECH,20190328,1539.3,1553.9,1493,1531.05,21110
DYNPRO,20190328,116.9,118.9,116,117.85,3990
EASTSILK,20190328,2.1,2.15,2.1,2.15,2578
EASUNREYRL,20190328,7.65,7.95,7.5,7.8,40454
EBANK,20190328,3074,3074,3074,3074,1
ECEIND,20190328,207.5,224.3,195,224.3,11319
ECLERX,20190328,1138,1153.65,1135.1,1148.95,30525
EDELWEISS,20190328,192,196.9,189.05,194.2,3358162
EDL,20190328,6.7,7,6.7,6.75,6877
EICHERMOT,20190328,21024,21300,20781.05,20899,125561
EIDPARRY,20190328,200,205,196.35,204.6,105094
EIHAHOTELS,20190328,380.2,393.6,375.8,379.65,2567
EIHOTEL,20190328,194.5,204.9,193,201.7,489579
EIMCOELECO,20190328,395,401,385.1,399.2,2089
EKC,20190328,27,27.65,26.9,27.3,139621
ELAND,20190328,5.7,5.95,5.7,5.7,771
ELECON,20190328,63.75,64.7,63.1,63.55,89121
ELECTCAST,20190328,19.9,20.6,19.9,20.05,117087
ELECTHERM,20190328,177.35,188.7,177.35,183.45,51937
ELGIEQUIP,20190328,242.6,245,241,242.2,4154
ELGIRUBCO,20190328,25.3,25.3,23.1,23.95,3794
EMAMILTD,20190328,398.4,405,396,397.75,167935
EMAMIREAL,20190328,117.05,119,115.3,116.2,18408
EMCO,20190328,3.25,3.5,3.25,3.5,6836
EMKAY,20190328,97.25,101.45,97.25,100.65,23997
EMMBI,20190328,126.05,128.5,124.45,128.05,13793
ENDURANCE,20190328,1150,1158,1146.3,1148.45,89097
ENERGYDEV,20190328,7.3,7.3,6.35,6.8,358983
ENGINERSIN,20190328,117,117.15,115.05,115.6,1877028
ENIL,20190328,508.05,527.8,505.05,524.95,4396
EON,20190328,38.8,39.75,38.55,39.2,13746
EQ30,20190328,300,306,283.16,304.84,175
EQUITAS,20190328,134.75,136.2,133.85,135.7,2709122
ERIS,20190328,627.15,643.15,627.15,639.85,16731
EROSMEDIA,20190328,77.9,79.65,77.9,78.85,292193
ESABINDIA,20190328,930,940.9,911.3,930.55,5695
ESCORTS,20190328,815,819.8,790,792.45,2510900
ESSARSHPNG,20190328,10.25,10.8,10.25,10.3,11161
ESSDEE,20190328,16,16.7,15.55,16.35,22955
ESSELPACK,20190328,116.7,116.7,111.7,114.05,55716
ESTER,20190328,33.45,35,33.4,34.7,58555
EUROCERA,20190328,1.45,1.45,1.45,1.45,272
EUROMULTI,20190328,0.65,0.7,0.6,0.7,4165
EUROTEXIND,20190328,16.95,18.4,16.95,18.25,2645
EVEREADY,20190328,195,198.8,191.9,194.6,414502
EVERESTIND,20190328,465,465,456.65,460.8,9310
EXCEL,20190328,1.3,1.4,1.3,1.4,238507
EXCELCROP,20190328,3617.15,3644,3593,3606.85,1903
EXCELINDUS,20190328,1143,1174,1140,1145.15,8385
EXIDEIND,20190328,226,228.6,220,220.9,3897132
FACT,20190328,37,37.75,36.8,37.2,160708
FAIRCHEM,20190328,444.95,464.45,442.85,462.05,9385
FCL,20190328,41.2,41.95,40.65,40.95,161270
FCONSUMER,20190328,45,45.65,44.6,44.9,854237
FCSSOFT,20190328,0.25,0.25,0.2,0.25,683286
FDC,20190328,169.6,174.45,161.6,165.55,198509
FEDERALBNK,20190328,92,94.3,91.3,93.65,14408292
FEL,20190328,37.7,38.8,37.15,38,580620
FELDVR,20190328,37.95,37.95,36.2,36.3,5941
FIEMIND,20190328,510.25,520,507,514.55,38820
FILATEX,20190328,47.8,47.95,46.65,46.8,386992
FINCABLES,20190328,490.05,492,481,482.85,24861
FINEORG,20190328,1265,1290,1262,1268,1828
FINPIPE,20190328,496.4,500,488,498.15,11154
FLEXITUFF,20190328,41.5,43.15,41.3,43.15,5426
FLFL,20190328,480,486.7,477.65,485,261780
FMGOETZE,20190328,560.6,572.2,559.2,562.05,33170
FMNL,20190328,41.05,44.4,41.05,43.25,3597
FORTIS,20190328,137.4,138.85,135.8,136.6,388808
FOSECOIND,20190328,1371.5,1374,1356,1369.65,199
FRETAIL,20190328,467.95,467.95,450.5,455.1,442499
FSC,20190328,585.55,605.95,580,581.05,14121
FSL,20190328,48.3,49.4,47.6,47.8,1570684
GABRIEL,20190328,142.7,146.2,142.05,144.85,56999
GAEL,20190328,220.9,225.8,217,217.65,65598
GAIL,20190328,354.55,363,354.3,358.3,4661285
GAL,20190328,4.8,4.95,4.7,4.75,62260
GALAXYSURF,20190328,1053.1,1070,1044.9,1064.6,6733
GALLANTT,20190328,48.05,49.9,48.05,48.85,3246
GALLISPAT,20190328,29.4,30.9,29.4,30.55,19465
GAMMNINFRA,20190328,0.65,0.65,0.6,0.6,449332
GANDHITUBE,20190328,351.05,356.4,350,353.15,4206
GANECOS,20190328,270.7,295,270.7,292.4,64684
GANESHHOUC,20190328,59.1,59.95,58.5,58.75,38058
GANGESSECU,20190328,45.3,47.4,44.65,44.75,2328
GARDENSILK,20190328,19.95,20.7,19.9,20.1,21509
GARFIBRES,20190328,1100,1148,1080,1115.05,3935
GATI,20190328,86.95,89.7,85.7,88.2,1035181
GAYAHWS,20190328,0.8,0.9,0.8,0.85,91141
GAYAPROJ,20190328,155,163.9,151.45,161.45,44338
GDL,20190328,126.4,129.9,125.35,128.55,60842
GEECEE,20190328,122.95,124,121.65,122.15,5732
GENESYS,20190328,102,104.9,98,98.4,30784
GENUSPAPER,20190328,7.6,7.6,7.25,7.3,45864
GENUSPOWER,20190328,29.5,29.7,28.55,28.95,405186
GEOJITFSL,20190328,40.5,40.8,39.55,40,375083
GEPIL,20190328,819.5,819.5,788,802.4,20447
GESHIP,20190328,280.2,285.6,280.2,284.35,24949
GET&D,20190328,265,277.4,264.9,273.6,92483
GHCL,20190328,246.7,246.85,241,242.05,58968
GICHSGFIN,20190328,275.9,279,266.4,272.45,154318
GICRE,20190328,244.4,245,236.8,238.7,80655
GILLANDERS,20190328,47.7,48.85,47,47.8,2271
GILLETTE,20190328,6507,6650,6486.35,6606.85,4061
GINNIFILA,20190328,13.2,13.45,13,13.35,38219
GIPCL,20190328,69.05,69.9,68.6,68.95,422779
GKWLIMITED,20190328,790.05,796.35,782.05,794.3,1058
GLAXO,20190328,1296.1,1300,1290.8,1296.55,13448
GLENMARK,20190328,645,651,637.55,650.3,471259
GLOBALVECT,20190328,68.95,72,68.1,69.95,8891
GLOBOFFS,20190328,11.9,11.9,11.5,11.55,5713
GLOBUSSPR,20190328,134.55,139.05,134.55,138.05,33788
GMBREW,20190328,646.25,669,646.25,654.6,52947
GMDCLTD,20190328,81.65,82,80.85,81.3,123569
GMMPFAUDLR,20190328,1202.05,1210,1178,1184,1160
GMRINFRA,20190328,19.7,20.45,19.4,20,53479398
GNA,20190328,329.4,332.5,328,329.55,17517
GNFC,20190328,306.75,313.7,306.3,313.15,412513
GOACARBON,20190328,445,477.7,431,468.1,255075
GOCLCORP,20190328,305.05,306.7,296,303.15,5830
GODFRYPHLP,20190328,1130,1144.05,1119.1,1136.45,249119
GODREJAGRO,20190328,512,518,506,509.2,89696
GODREJCP,20190328,693,697.75,690,693.5,1003439
GODREJIND,20190328,544.6,545.9,533.35,536.5,285059
GODREJPROP,20190328,862.4,885,857.7,867.9,585307
GOKEX,20190328,93.7,95,91.35,93.7,107411
GOKUL,20190328,8.55,8.85,8.25,8.55,10669
GOKULAGRO,20190328,11.55,11.7,11.3,11.3,5801
GOLDBEES,20190328,2833.85,2838,2818,2825.15,10052
GOLDENTOBC,20190328,41.5,43,39,43,5749
GOLDIAM,20190328,72.1,75.9,72.05,75.7,27319
GOLDSHARE,20190328,2852,2859,2841,2847.2,346
GOLDTECH,20190328,12.55,12.7,12.2,12.5,15680
GOODLUCK,20190328,64.25,66.2,64,64.55,43910
GPIL,20190328,240,244.7,230.95,232.65,87957
GPPL,20190328,102,102,100,100.3,1129761
GPTINFRA,20190328,48.25,50.85,48.25,50,910
GRANULES,20190328,117.65,119.85,114.75,116.65,1360016
GRAPHITE,20190328,420,458,417.45,444.25,3762403
GRASIM,20190328,828.6,841.45,823.7,830.15,1010951
GRAVITA,20190328,82.6,83,80.75,82,37638
GREAVESCOT,20190328,142,143.9,139.85,141.3,215326
GREENLAM,20190328,882.55,918,882.55,908.35,948
GREENPLY,20190328,154.5,155.6,150,151.65,221497
GREENPOWER,20190328,4.2,4.45,4.15,4.3,150345
GRINDWELL,20190328,594.65,594.65,580.35,584.85,7329
GROBTEA,20190328,410.9,421,383.5,398.9,1042
GRPLTD,20190328,1139.95,1140,1110,1131.35,150
GRSE,20190328,97,102.75,96,98.5,40823
GRUH,20190328,272.2,275.5,259.6,273,10472682
GSCLCEMENT,20190328,21.6,21.85,21.2,21.45,15208
GSFC,20190328,100.7,103.75,100.7,102.2,2145564
GSKCONS,20190328,6989,7317.8,6894,7224.85,90382
GSPL,20190328,177.3,186.95,176,185.15,1822559
GSS,20190328,115.9,118.5,115.1,116.4,123695
GTL,20190328,4.7,4.8,4.6,4.65,91241
GTLINFRA,20190328,0.9,0.95,0.9,0.9,3599607
GTNIND,20190328,9.8,9.8,9.15,9.55,2086
GTNTEX,20190328,10.4,10.7,10.25,10.65,4162
GTPL,20190328,69,70.5,68.55,68.9,23374
GUFICBIO,20190328,76.65,79.7,76.3,78.85,44825
GUJALKALI,20190328,493,508.1,490.95,493.55,58700
GUJAPOLLO,20190328,150.05,150.05,145.1,147.55,776
GUJFLUORO,20190328,1065,1085,1063.8,1079.6,193478
GUJGASLTD,20190328,144.3,145,142.65,144.55,513721
GUJRAFFIA,20190328,15.45,15.45,15.45,15.45,49
GULFOILLUB,20190328,839.95,844.45,834.95,838.1,105186
GULFPETRO,20190328,64,65,63.45,64.7,12150
GULPOLY,20190328,52.9,53.95,52.6,53.1,18566
GVKPIL,20190328,8.4,8.45,7.75,7.8,5169389
HAL,20190328,740,740,699.35,721.15,35567
HARITASEAT,20190328,459,459,443,449.05,4025
HARRMALAYA,20190328,71.75,73.45,70.3,71.05,21147
HATHWAY,20190328,29.05,30,29.05,29.35,195269
HATSUN,20190328,704,718.35,704,714.45,9142
HAVELLS,20190328,753,765,747.6,760.55,1180707
HAVISHA,20190328,1.45,1.45,1.45,1.45,25289
HBLPOWER,20190328,26.25,26.9,26.15,26.25,142360
HBSL,20190328,7.3,7.3,7.3,7.3,1162
HCC,20190328,15.35,15.65,15,15.2,7803273
HCG,20190328,184,201.75,178,196,71983
HCL-INSYS,20190328,19.1,20.05,19,19.2,943540
HCLTECH,20190328,1051.4,1088.35,1050,1082.9,4313807
HDFC,20190328,1917,1950,1912.05,1944.45,6370987
HDFCAMC,20190328,1496.9,1539.5,1490.2,1522.65,250834
HDFCBANK,20190328,2298.8,2325,2287.85,2302.8,4888582
HDFCLIFE,20190328,371.95,373.2,368.1,371.55,1740501
HDFCMFGETF,20190328,2913,2913,2891.05,2901.55,842
HDFCNIFETF,20190328,1197.5,1200.76,1192.84,1200.1,53
HDFCSENETF,20190328,4000,4001,3911,3950.5,11
HDIL,20190328,25.65,26,25.6,25.8,1481124
HEG,20190328,1997,2164,1985,2118.9,812447
HEIDELBERG,20190328,175.5,181.4,175,179.45,244747
HERCULES,20190328,113.4,115.9,112.4,114.95,56577
HERITGFOOD,20190328,519.9,544.5,519.2,540.85,28053
HEROMOTOCO,20190328,2550,2558,2515,2525.75,1147361
HESTERBIO,20190328,1560,1591,1540.45,1580,5134
HEXATRADEX,20190328,21.9,21.9,20,21.7,6357
HEXAWARE,20190328,339.4,340,335.75,338.55,567073
HFCL,20190328,23.25,23.55,22.85,22.95,2897540
HGINFRA,20190328,278,287,273,286.2,76900
HGS,20190328,608.05,624.5,608.05,615.05,9244
HIGHGROUND,20190328,6.65,7.15,6.65,7,64636
HIKAL,20190328,171,174.55,164.8,172.2,273873
HIL,20190328,1860,1903.9,1860,1865.95,4829
HILTON,20190328,20.1,20.75,19.6,20.7,15944
HIMATSEIDE,20190328,222.9,223.65,212.7,214.5,216580
HINDALCO,20190328,206.95,208.3,201.55,202.35,8924025
HINDCOMPOS,20190328,216.25,216.3,211.7,212.95,4084
HINDCOPPER,20190328,48.65,49.1,48.2,48.5,427776
HINDMOTORS,20190328,6.8,7,6.75,6.8,65531
HINDNATGLS,20190328,82.85,84.4,81.4,83.15,1301
HINDOILEXP,20190328,130.5,130.95,127.95,129.05,175097
HINDPETRO,20190328,269.15,279.45,269.15,272.45,21743341
HINDUJAVEN,20190328,351,377.1,341.2,356.9,4714
HINDUNILVR,20190328,1685,1692,1673.4,1683.9,1852958
HINDZINC,20190328,271.1,277.75,268.1,275.8,1231637
HIRECT,20190328,116.75,116.75,111.75,112.95,13380
HISARMETAL,20190328,41.5,44.1,36.75,41,17941
HITECH,20190328,210,210,202.25,208.75,15072
HITECHCORP,20190328,106.3,107.95,106,107,3199
HITECHGEAR,20190328,279,288,278.6,285.1,2224
HMVL,20190328,109.4,111.7,108.75,110.2,5937
HNGSNGBEES,20190328,3141,3143,3140,3141.53,22
HONAUT,20190328,22385.25,22590,22126.55,22393.5,4237
HONDAPOWER,20190328,1093.5,1099,1085.55,1088.4,2018
HOTELEELA,20190328,11.75,11.85,11.1,11.1,1180410
HOTELRUGBY,20190328,1.5,1.5,1.5,1.5,900
HOVS,20190328,129.15,132.95,128.5,129.65,8583
HPL,20190328,56.95,57.75,55,56.55,79842
HSCL,20190328,114.3,118,114.3,115.95,265760
HSIL,20190328,252.8,256,247,248.35,92536
HTMEDIA,20190328,45,45.5,43.8,44.25,129442
HUBTOWN,20190328,31.05,31.75,31,31.45,48182
HUDCO,20190328,43.85,44.45,43.65,44.3,702456
IBREALEST,20190328,90,92.8,89.75,91.25,3071214
IBULHSGFIN,20190328,753,823.35,753,811.15,14078068
IBULISL,20190328,286,292.6,280.5,292.6,85755
IBVENTURES,20190328,290.1,323.5,290.1,314.5,3940935
ICICI500,20190328,152.44,153.35,152.25,153.27,126
ICICIB22,20190328,37.6,37.7,36.6,37.23,5728264
ICICIBANK,20190328,392.75,401.9,392.75,400.55,23117485
ICICIGI,20190328,997.4,1011,990,1005.3,386507
ICICIGOLD,20190328,31.2,31.8,29,29.1,13402
ICICILIQ,20190328,999.99,1000,999.99,1000,2258
ICICILOVOL,20190328,90,94.2,89.05,89.33,551
ICICIMCAP,20190328,67.95,67.95,66.96,67.29,7611
ICICINF100,20190328,122,127,122,124.65,693
ICICINIFTY,20190328,118.76,120.6,118.76,120.46,35098
ICICINV20,20190328,55,57.5,53,56.9,1098
ICICINXT50,20190328,28.36,28.6,27.96,28.55,2811
ICICIPRULI,20190328,337.55,355,336.55,352.4,14594547
ICICISENSX,20190328,410,415,403.38,407.41,150
ICIL,20190328,49,50,48.55,49.75,190885
ICRA,20190328,2880.1,2890,2868.1,2880.8,939
IDBI,20190328,42.45,45,42.3,44.6,16163754
IDBIGOLD,20190328,2975,2975,2941,2944.6,308
IDEA,20190328,28.55,30,28.25,29,125366309
IDFC,20190328,46.2,47.45,45.85,46.9,12206959
IDFCFIRSTB,20190328,53.4,55,53,54.65,21008501
IDFNIFTYET,20190328,119,123,119,123,15
IEX,20190328,160.8,165.5,159.3,163.1,308084
IFBAGRO,20190328,482.7,499,480.5,485.65,3893
IFBIND,20190328,948,967,939,962.2,6946
IFCI,20190328,13.2,13.8,13.15,13.7,5964304
IFGLEXPOR,20190328,240,246,232,242.15,3926
IGARASHI,20190328,355.5,355.5,346.05,348.05,51327
IGL,20190328,305.9,311,305.2,308.35,1293818
IGPL,20190328,304.7,307.1,299,304.3,11465
IIFL,20190328,435,436,426.1,429.7,254089
IITL,20190328,76.5,76.65,73.1,75.05,1971
IL&FSENGG,20190328,8.8,9,8.45,8.9,51265
IL&FSTRANS,20190328,5.8,5.9,5.55,5.55,462989
IMFA,20190328,252.4,258.95,251.7,256,14970
IMPAL,20190328,895.5,920,860.1,910.2,1837
IMPEXFERRO,20190328,0.35,0.35,0.25,0.35,36083
INDBANK,20190328,9.15,9.45,9.1,9.35,14601
INDHOTEL,20190328,151.25,152.5,149.5,151.95,4098905
INDIACEM,20190328,101.2,103.15,101.2,102.4,5367791
INDIAGLYCO,20190328,280.2,288,278.15,279.85,178402
INDIANB,20190328,263.9,284.7,261.4,277.35,2864042
INDIANCARD,20190328,123.55,129.8,123.5,124.35,1278
INDIANHUME,20190328,294,297.6,291,292.6,11626
INDIGO,20190328,1396,1447.9,1388.1,1438.5,1728400
INDLMETER,20190328,43.7,45.9,40.1,41.4,5024
INDNIPPON,20190328,421.9,425.7,416,418.75,1969
INDOCO,20190328,186.85,188.25,186,187.05,10690
INDORAMA,20190328,34.4,35.85,34.4,34.95,57292
INDOSOLAR,20190328,2.2,2.2,2.1,2.1,83382
INDOSTAR,20190328,369.85,385,366.2,381.45,94943
INDOTECH,20190328,102.3,107.8,102.3,104.3,4905
INDOTHAI,20190328,39.75,39.75,37.15,37.8,2044
INDOWIND,20190328,5.5,6.3,5.4,5.6,55017
INDRAMEDCO,20190328,38.5,39.05,38.15,38.55,30488
INDSWFTLAB,20190328,41.45,42.45,39.8,40.45,51941
INDSWFTLTD,20190328,5.35,5.35,5.1,5.25,800
INDTERRAIN,20190328,134,136.7,132.25,134.1,4536
INDUSINDBK,20190328,1812.5,1834.4,1777.15,1821.1,4070284
INEOSSTYRO,20190328,520.05,527,513.35,518.6,4002
INFIBEAM,20190328,41.7,42.65,41.2,42.15,7315974
INFRABEES,20190328,324.47,328.07,324.47,327.19,379
INFRATEL,20190328,317.45,319.65,313.45,317.1,1752675
INFY,20190328,730,745,730,737.8,9277241
INGERRAND,20190328,610,618.6,601.7,614.95,10937
INOXLEISUR,20190328,322.3,336.7,320.45,329.9,857331
INOXWIND,20190328,64.9,67,64.25,66.3,124319
INSECTICID,20190328,652,655,630,643.6,21475
INSPIRISYS,20190328,54.6,55.85,53,55.1,2279
INTEGRA,20190328,1.55,1.55,1.55,1.55,3
INTELLECT,20190328,208.35,213.8,205.35,209.8,489464
INTENTECH,20190328,38.4,38.6,37.5,38,14570
INVENTURE,20190328,13.65,13.7,12.9,13.25,1067
IOB,20190328,14,14.35,14,14.25,1546237
IOC,20190328,162,164.1,160.35,161.3,29432533
IOLCP,20190328,179.5,194,177,192.75,859580
IPAPPM,20190328,457,463,435.05,451.35,49667
IPCALAB,20190328,925,967.5,913.2,959.55,107479
IRB,20190328,141.9,145.35,141,144,2853185
IRCON,20190328,403,403.3,395.55,397.15,32337
ISEC,20190328,243,251.75,240,241.8,234845
ISFT,20190328,126.55,130,124,124.65,16187
ISMTLTD,20190328,8.2,8.35,8.15,8.15,14709
ITC,20190328,294.1,302,293,300,17752380
ITDC,20190328,281.4,283.5,280,281.45,19297
ITDCEM,20190328,131,131.5,128.55,129.3,54185
ITI,20190328,94.4,95.8,93.7,94.5,347925
IVC,20190328,4.8,4.9,4.7,4.85,261945
IVP,20190328,129,129,122.6,124.15,699
IVRCLINFRA,20190328,0.85,0.9,0.8,0.85,1534504
IVZINNIFTY,20190328,1207.6,1214.75,1207.6,1214.75,54
IZMO,20190328,57.2,59.8,57.15,58.95,29273
J&KBANK,20190328,48.55,55,48.55,53.6,2044055
JAGRAN,20190328,117,120.65,116.3,119.3,314675
JAGSNPHARM,20190328,26,28,25.65,26.35,28717
JAIBALAJI,20190328,28.2,28.2,26.35,27,58395
JAICORPLTD,20190328,114,117.8,113.3,116.45,2421368
JAIHINDPRO,20190328,1.5,1.5,1.5,1.5,1134
JAMNAAUTO,20190328,59.95,60.5,59.2,59.4,235429
JAYAGROGN,20190328,178,186,177.65,184,22743
JAYBARMARU,20190328,250,255.55,250,251.2,26468
JAYNECOIND,20190328,5.6,5.85,5.55,5.75,49872
JAYSREETEA,20190328,67.9,69.45,64.6,65.25,220164
JBCHEPHARM,20190328,357.85,364.1,351,357.9,136044
JBFIND,20190328,20.6,21,19.9,20.8,31193
JBMA,20190328,259.5,264.3,258.25,261.2,21043
JCHAC,20190328,1917,2044.5,1886.05,2013.85,13493
JETAIRWAYS,20190328,274,274,267.05,269.2,10875140
JHS,20190328,26.5,27.5,25.95,27.4,96880
JINDALPHOT,20190328,20.5,21.15,20.5,20.6,1478
JINDALPOLY,20190328,247.95,258.7,247.95,257.2,71174
JINDALSAW,20190328,84.75,86.9,84.5,85.15,633251
JINDALSTEL,20190328,166.5,168.6,163.95,164.95,5766403
JINDCOT,20190328,3.85,4,3.85,4,7218
JINDRILL,20190328,95.45,97.8,95,95.85,51198
JINDWORLD,20190328,69,71.4,68.85,70.9,175363
JISLDVREQS,20190328,39.25,39.9,38.6,39.55,39868
JISLJALEQS,20190328,56.55,58.9,56.4,58.5,9446419
JITFINFRA,20190328,17.1,17.45,16.55,17.4,10607
JKCEMENT,20190328,829.6,836.9,821,826.85,41712
JKIL,20190328,160.4,161.85,158.15,160.6,90902
JKLAKSHMI,20190328,362,362,348,349.35,28612
JKPAPER,20190328,145.9,146.5,143.2,143.65,471954
JKTYRE,20190328,90.5,90.5,89.5,90.15,481087
JMA,20190328,166.2,166.2,166,166.2,720
JMCPROJECT,20190328,120.55,125.05,118.5,119.6,80998
JMFINANCIL,20190328,94,95.4,93.6,94.05,1186206
JMTAUTOLTD,20190328,2.6,2.7,2.55,2.6,60930
JOCIL,20190328,114.45,114.5,113.2,113.35,979
JPASSOCIAT,20190328,5.4,5.6,5.2,5.3,47290879
JPINFRATEC,20190328,2.7,2.75,2.55,2.55,4628919
JPOLYINVST,20190328,32.3,35.15,32.3,34.4,870
JPPOWER,20190328,1.9,1.95,1.85,1.9,1121008
JSL,20190328,38.9,39.9,38.5,39.2,300257
JSLHISAR,20190328,90.4,92,89.1,90.7,314246
JSWENERGY,20190328,69,69.85,68.05,68.95,1706076
JSWHL,20190328,2775,2868.85,2775,2843.7,1460
JSWSTEEL,20190328,286,290,284,288.25,21745652
JTEKTINDIA,20190328,111.85,113,109.2,110.6,62670
JUBILANT,20190328,651.5,676,651,654.2,1404866
JUBLFOOD,20190328,1444.6,1466.65,1437.5,1459.4,1449362
JUBLINDS,20190328,121.8,129,121,126.25,22068
JUNIORBEES,20190328,285,294.1,285,289.16,61361
JUSTDIAL,20190328,603.9,622.75,600,612.2,5397813
JYOTHYLAB,20190328,184,185.7,183.15,184.05,52255
KABRAEXTRU,20190328,86.05,87.05,85.8,86.4,8416
KAJARIACER,20190328,571,579,565.45,576.7,338826
KAKATCEM,20190328,167.4,170.25,164.6,166.05,9683
KALPATPOWR,20190328,475,486,472.5,474.75,113884
KALYANIFRG,20190328,284,284,275,284,99
KAMATHOTEL,20190328,49.75,50.8,49.2,49.55,78465
KAMDHENU,20190328,174.9,174.9,167.8,168.7,17946
KANANIIND,20190328,5.3,5.65,5.3,5.55,5079
KANORICHEM,20190328,60.4,63,59.5,61.8,23039
KANSAINER,20190328,452,452,446.25,449.75,126071
KARDA,20190328,190.05,195.9,188.45,194.2,51389
KARMAENG,20190328,15.65,16.3,15.6,15.95,1919
KARURVYSYA,20190328,70.65,71.6,70.65,70.95,1068311
KAUSHALYA,20190328,0.7,0.7,0.7,0.7,2279
KAVVERITEL,20190328,5.2,5.2,4.85,5.15,93
KAYA,20190328,676.05,712.85,672.35,701.75,15876
KCP,20190328,86.25,86.95,84.6,86,39587
KCPSUGIND,20190328,16.55,17,16.35,16.5,160397
KDDL,20190328,449,453,442.4,450.05,5794
KEC,20190328,303,307,295,304.7,436430
KECL,20190328,17.6,18.6,17.3,17.8,93680
KEI,20190328,423.45,428.35,412.5,422,165467
KELLTONTEC,20190328,38,39.95,36.7,39.4,56056
KERNEX,20190328,22.5,23,22.05,22.5,1207
KESARENT,20190328,29.3,30.4,28.2,29.6,3805
KESORAMIND,20190328,69.2,70.9,69,69.5,178220
KGL,20190328,1.55,1.55,1.55,1.55,68355
KHADIM,20190328,448.7,524,448.7,491.35,394390
KHAITANELE,20190328,6.65,6.65,6.65,6.65,100216
KHAITANLTD,20190328,36.2,36.25,34.25,34.85,3318
KHANDSE,20190328,14.5,16,14.5,16,5050
KICL,20190328,1530.05,1544.8,1500,1511.3,2388
KILITCH,20190328,194.8,199.3,193,198,71041
KINGFA,20190328,659.8,670.45,638.55,665.95,3505
KIOCL,20190328,137.55,140.05,137.55,138.75,8849
KIRIINDUS,20190328,471.95,475.3,467.15,471.55,26113
KIRLOSBROS,20190328,168,168,165.1,165.95,108790
KIRLOSENG,20190328,173.5,177.9,170.3,176.75,14495
KIRLOSIND,20190328,772.05,777,765.6,767.5,373
KITEX,20190328,101,103.65,101,102.25,88422
KKCL,20190328,1296.05,1304.35,1285.95,1300.1,156
KMSUGAR,20190328,9.4,9.65,9.3,9.4,93458
KNRCON,20190328,264.8,264.8,257.95,260.35,58575
KOHINOOR,20190328,31.4,32.2,31.25,31.35,66697
KOKUYOCMLN,20190328,98.05,99.5,95.05,97.45,10061
KOLTEPATIL,20190328,251.5,254,250,250.6,23004
KOPRAN,20190328,39,40.65,39,39.85,61771
KOTAKBANK,20190328,1338,1352,1328.9,1340.75,4616695
KOTAKBKETF,20190328,306.2,311.7,306.15,310.63,132244
KOTAKGOLD,20190328,279.45,280.25,278.6,279.8,4867
KOTAKNIFTY,20190328,117.05,118.99,117.05,118.61,22528
KOTAKNV20,20190328,58.49,58.51,57.95,58.01,5536
KOTAKPSUBK,20190328,320,334,320,331.8,36551
KOTARISUG,20190328,9.5,10.05,9.5,9.8,6782
KOTHARIPET,20190328,19.05,19.5,18.55,18.85,5919
KOTHARIPRO,20190328,83.35,87.4,83.2,83.7,2371
KPRMILL,20190328,542,577,542,572.1,14991
KRBL,20190328,352.9,357.75,333.15,339.2,263206
KREBSBIO,20190328,114.8,115,105.1,110.55,3115
KRIDHANINF,20190328,41.8,42,40.6,40.85,77639
KSB,20190328,665.15,682.95,665.15,668.95,4561
KSCL,20190328,452,462,450.2,457.95,371389
KSERASERA,20190328,0.15,0.15,0.1,0.15,538568
KSK,20190328,0.9,0.9,0.85,0.85,918808
KSL,20190328,207.75,211.6,207.3,209,20273
KTIL,20190328,59.3,63,59.3,62.2,20204
KTKBANK,20190328,132.6,134.6,131.5,133.55,3480096
KWALITY,20190328,6.8,6.8,6.5,6.65,996081
L&TFH,20190328,154.95,155.15,151.65,153.6,15756788
LAKSHVILAS,20190328,63.75,65.4,63.05,64.55,778455
LALPATHLAB,20190328,1071,1087.85,1065.65,1074.1,19305
LAMBODHARA,20190328,42.75,44.6,42.75,43.85,15551
LAOPALA,20190328,210,218.8,208.55,217.9,165412
LASA,20190328,21,21.9,21,21.9,13085
LAURUSLABS,20190328,401,406,400.5,405.3,137151
LAXMIMACH,20190328,5961,6120,5961,6023.2,2842
LEEL,20190328,20.9,20.9,19.3,19.85,321675
LEMONTREE,20190328,79.9,82,79.6,80.7,1231833
LGBBROSLTD,20190328,384,385.45,380.05,382.55,6299
LIBERTSHOE,20190328,151.4,156.65,150.35,154.1,195943
LICHSGFIN,20190328,536.05,537.7,527.15,534.05,3549497
LICNETFGSC,20190328,17.66,17.94,17.6,17.6,2096
LICNETFN50,20190328,118.1,119.9,118.1,119.8,37
LICNETFSEN,20190328,381,405.99,381,405.95,13
LICNFNHGP,20190328,119.05,119.4,119.05,119.4,15
LINCOLN,20190328,211.5,218.35,209.55,215.5,86029
LINCPEN,20190328,197.05,202.75,184.75,193.1,19828
LINDEINDIA,20190328,485.2,494.05,483.25,484.35,21373
LIQUIDBEES,20190328,1000,1000.01,999.56,1000,1185082
LIQUIDETF,20190328,1000.01,1000.01,999.99,999.99,12160
LOKESHMACH,20190328,42.45,43.85,42.45,43.4,4349
LOTUSEYE,20190328,22.8,22.8,21.9,21.9,288
LOVABLE,20190328,101.4,103.7,101.4,102,41074
LPDC,20190328,3.8,3.85,3.3,3.7,41871
LSIL,20190328,1,1.05,0.85,0.9,6764628
LT,20190328,1371,1392.5,1364,1386.7,3184285
LTI,20190328,1665,1698.9,1655.05,1673.2,338853
LTTS,20190328,1460,1549,1460,1544.85,147464
LUMAXIND,20190328,1789,1795.35,1759.95,1785.25,2538
LUMAXTECH,20190328,139.15,141,137.5,138.85,48865
LUPIN,20190328,728.8,733,719.8,724.85,2916948
LUXIND,20190328,1344.9,1358.9,1332.05,1342.9,43272
LYKALABS,20190328,26.3,26.3,25.3,25.6,21819
LYPSAGEMS,20190328,7.35,7.45,7.15,7.25,24617
M&M,20190328,659.05,662.75,653.6,655.95,3910004
M&MFIN,20190328,430.6,435.8,425,429.3,2362370
M100,20190328,18.7,19,18.4,18.77,39131
M50,20190328,112.35,112.35,110.31,112.35,612
MAANALU,20190328,87,88.7,85,88.35,11646
MADHAV,20190328,41.5,42.55,41.4,42.05,3338
MADHUCON,20190328,7.6,7.6,7.6,7.6,19434
MADRASFERT,20190328,21.1,21.15,20.5,20.7,136222
MAGADSUGAR,20190328,117.9,121.5,114.25,117.55,5192
MAGMA,20190328,117.05,121.65,116.6,119.8,605589
MAGNUM,20190328,5.2,5.5,4.9,5.25,7946
MAHABANK,20190328,13.45,13.7,13.35,13.6,944023
MAHAPEXLTD,20190328,119,122,113.75,119.4,81
MAHASTEEL,20190328,172.5,176.05,168.3,173.45,89691
MAHINDCIE,20190328,231.8,237.45,229.3,233.85,120196
MAHLIFE,20190328,361.9,365.4,360.8,361.7,19002
MAHLOG,20190328,509.95,515,502.85,511.1,15335
MAHSCOOTER,20190328,3444.95,3520,3435,3504.8,2824
MAHSEAMLES,20190328,484.95,491,482,484.1,27499
MAITHANALL,20190328,511,517.8,508.55,511.4,33083
MAJESCO,20190328,485,491,483.5,484.65,9620
MALUPAPER,20190328,26.8,26.8,26,26.35,1823
MAN50ETF,20190328,114.55,115.8,114.55,115.8,3
MANAKALUCO,20190328,7.1,7.8,6.8,7,16344
MANAKCOAT,20190328,5.9,5.9,5.5,5.6,281618
MANAKSIA,20190328,38.5,38.95,37.65,38,10220
MANAKSTEEL,20190328,21.3,22,21,21.9,110506
MANALIPETC,20190328,24.85,25.45,24.75,25,201843
MANAPPURAM,20190328,122.25,127,122,126.2,4242894
MANGALAM,20190328,53.55,56,53.5,54.85,7838
MANGCHEFER,20190328,39.85,41.35,39.45,39.65,69480
MANGLMCEM,20190328,266,282,262.55,275,341826
MANGTIMBER,20190328,17.6,18,16.5,17.2,98585
MANINDS,20190328,67.25,67.85,65.6,66.6,57273
MANINFRA,20190328,37.05,37.85,36.8,36.9,189645
MANPASAND,20190328,119.6,123.5,119.1,119.6,364941
MANUGRAPH,20190328,27.5,28,26.55,27.2,14333
MARALOVER,20190328,26.2,27,25.55,26.25,1782
MARATHON,20190328,121,121,117.3,118.35,8935
MARICO,20190328,336.4,341,334.05,337.6,2680016
MARKSANS,20190328,24.9,25.1,24.6,24.7,678823
MARUTI,20190328,6535,6625,6501.2,6596.25,949713
MASFIN,20190328,561.9,568.9,552.5,561.05,2990
MASKINVEST,20190328,21.1,21.1,21.1,21.1,660
MASTEK,20190328,424.95,443.5,417,438.85,138192
MATRIMONY,20190328,606,638,601.65,631.55,9171
MAWANASUG,20190328,44.2,46.3,44.2,44.45,110148
MAXINDIA,20190328,68.3,69.45,68.1,69.15,963881
MAXVIL,20190328,44.35,48.25,44.35,46.45,77991
MAYURUNIQ,20190328,341.4,350,341,346.25,9959
MAZDA,20190328,436.25,446,432.55,435,32790
MBECL,20190328,7.2,7.2,6.85,7,7600
MBLINFRA,20190328,13.75,13.75,13,13.2,77050
MCDHOLDING,20190328,22.5,23.45,22.1,23.1,14881
MCDOWELL-N,20190328,539,543.55,530.3,532.4,3681691
MCLEODRUSS,20190328,86.9,86.9,85.6,85.75,83492
MCX,20190328,784,814.3,783.1,807.2,536218
MEGASOFT,20190328,6.9,7.1,6.8,7,11871
MEGH,20190328,62,63.1,61.55,61.8,760716
MELSTAR,20190328,1.2,1.25,1.2,1.2,207
MENONBE,20190328,86.45,86.45,83,83.1,20021
MEP,20190328,42.15,43.5,41.15,41.35,373247
MERCATOR,20190328,6.45,6.7,6.45,6.7,178923
MERCK,20190328,3500,3616.7,3470,3556.75,59546
METALFORGE,20190328,9.6,10.15,9.25,10.15,17578
METKORE,20190328,0.85,0.9,0.85,0.85,4304
MFSL,20190328,450,454.4,434.05,438.15,686819
MGL,20190328,1023.95,1047.75,1015,1039.8,568402
MHRIL,20190328,248,250.8,243,246.2,39086
MIC,20190328,0.95,1,0.9,1,226257
MIDHANI,20190328,135,140.7,134.2,139.9,132281
MINDACORP,20190328,139.9,139.9,136.45,137.75,87369
MINDAIND,20190328,341.55,344.9,335,335.9,85612
MINDTECK,20190328,35.3,37.4,32.6,35.5,29248
MINDTREE,20190328,943.45,950.6,937.1,941.25,772947
MIRCELECTR,20190328,22.3,22.55,22.05,22.2,136199
MIRZAINT,20190328,54.5,55.8,54.35,54.8,422447
MMFL,20190328,541.95,549.45,535,539.85,3202
MMTC,20190328,27.95,28.25,27.85,27.95,648505
MODIRUBBER,20190328,43,47,43,46.95,231
MOHITIND,20190328,8.3,8.55,7.95,7.95,5379
MOHOTAIND,20190328,36.85,37.55,35,35.1,15052
MOIL,20190328,153.1,157.85,153,157.05,304361
MOLDTECH,20190328,47.5,47.55,46.1,46.6,3837
MOLDTKPAC,20190328,269,269,259.95,263.45,10756
MONSANTO,20190328,2565.05,2600.05,2565.05,2598.9,6359
MONTECARLO,20190328,368.95,371.2,363,364.85,27249
MORARJEE,20190328,22.85,23.7,22.6,22.65,3482
MOREPENLAB,20190328,17,17.85,17,17.55,609385
MOTHERSUMI,20190328,143.05,146.3,142.5,145.75,5130986
MOTILALOFS,20190328,595,600.7,591.25,599.7,128003
MOTOGENFIN,20190328,45.5,49,45.4,48.15,506
MPHASIS,20190328,946,977.15,940.5,965.3,373114
MPSLTD,20190328,476.65,476.65,466.75,472.65,2515
MRF,20190328,56740,56849.9,56100.05,56296.95,5142
MRO-TEK,20190328,40,40,37.35,38.55,3051
MRPL,20190328,74.15,74.9,74,74.3,862385
MSPL,20190328,13.8,13.8,12.85,13.25,1509
MTEDUCARE,20190328,66.25,70.9,64.5,69.9,474352
MTNL,20190328,12.05,12.1,11.9,11.95,776626
MUKANDENGG,20190328,16.65,18,16.5,16.65,4441
MUKANDLTD,20190328,54.6,56,53.9,55.7,18847
MUKTAARTS,20190328,48.95,48.95,46.2,47.2,41652
MUNJALAU,20190328,53,53.45,52.65,53.05,32194
MUNJALSHOW,20190328,162.05,162.05,159.65,160.55,15048
MURUDCERA,20190328,21,21.25,20.4,20.5,39192
MUTHOOTCAP,20190328,899,921,886,902.55,35651
MUTHOOTFIN,20190328,598.4,613.7,596.05,609.95,2419862
MVL,20190328,0.25,0.25,0.2,0.25,200638
N100,20190328,492.02,501.9,492.02,494.94,16340
NACLIND,20190328,29.15,30,29.1,29.85,37176
NAGAFERT,20190328,6.6,6.7,6.3,6.45,362071
NAGAROIL,20190328,0.35,0.35,0.3,0.35,2047653
NAGREEKCAP,20190328,12.5,12.95,12.5,12.95,798
NAGREEKEXP,20190328,22.5,22.9,21.9,22,3172
NAHARCAP,20190328,89.1,91,88.7,89.8,962
NAHARINDUS,20190328,43.1,43.1,42.05,42.45,3489
NAHARPOLY,20190328,36.55,38.2,36.55,37,573
NAHARSPING,20190328,86.2,87.8,86,87.25,5377
NATCOPHARM,20190328,560,570,559.05,566,187959
NATHBIOGEN,20190328,417.2,436.4,407.35,431.65,29926
NATIONALUM,20190328,53.2,53.7,52.9,53.05,14904362
NATNLSTEEL,20190328,5.5,5.5,5.1,5.4,4150
NAUKRI,20190328,1892.9,1900,1864.25,1870.15,144626
NAVINFLUOR,20190328,716.45,728.45,708.5,725.2,21186
NAVKARCORP,20190328,41,42.1,39.7,40.1,1232748
NAVNETEDUL,20190328,107.65,110.4,107.1,109.1,33203
NBCC,20190328,65.45,65.45,64.1,64.95,16915341
NBIFIN,20190328,975,979.2,938,951.15,618
NBVENTURES,20190328,102.3,103.35,101.5,102.1,154762
NCC,20190328,112.75,114,110.75,111.4,6716962
NCLIND,20190328,143.1,145.55,142,142.6,13639
NDGL,20190328,714.95,754.9,701.5,719.85,210
NDL,20190328,54.15,54.2,52.75,53.7,11536
NDTV,20190328,36.45,36.45,35.45,36.3,16124
NECCLTD,20190328,8.65,8.85,8.1,8.3,25993
NECLIFE,20190328,16.75,17.05,16.1,16.95,109967
NELCAST,20190328,70.15,71,70.05,70.3,36859
NELCO,20190328,285,287,269.7,271.45,90825
NESCO,20190328,483,495.75,455,483.5,35513
NESTLEIND,20190328,10938.9,11130,10801,11073.1,91828
NETWORK18,20190328,34.55,35.15,34.4,34.7,142667
NEULANDLAB,20190328,608.05,625,602.3,615.3,13491
NEWGEN,20190328,318,326.8,315.45,321.2,43578
NEXTMEDIA,20190328,26.1,26.75,26.1,26.1,2455
NFL,20190328,35.25,35.85,34.4,35.45,513424
NH,20190328,214.95,216.8,213.8,215.25,37862
NHPC,20190328,24.6,24.85,24.55,24.6,4853031
NIACL,20190328,192.7,199.9,186.5,191.7,1030471
NIBL,20190328,19.1,19.65,18.85,19.15,8029
NIFTYBEES,20190328,1201,1215,1201,1209.77,152884
NIFTYEES,20190328,13411,13411,13411,13411,1
NIITLTD,20190328,92.2,92.4,89,89.7,659195
NIITTECH,20190328,1320,1339.2,1320,1333.95,751348
NILAINFRA,20190328,8,8.3,7.95,8.2,260921
NILASPACES,20190328,2.35,2.4,2.3,2.4,115813
NILKAMAL,20190328,1438.95,1438.95,1409.15,1420.2,7449
NIPPOBATRY,20190328,709.9,721,706.8,712.2,397
NITCO,20190328,38.1,40.15,38.1,38.95,235719
NITESHEST,20190328,6,6.25,6,6.05,56853
NITINFIRE,20190328,1.3,1.4,1.3,1.3,155144
NITINSPIN,20190328,90.15,91,88.65,89.25,21383
NKIND,20190328,39.85,41.3,39.05,39.95,3538
NLCINDIA,20190328,69.5,70.1,67.65,69.75,1471150
NMDC,20190328,101.5,104,100.6,101.15,7390535
NOCIL,20190328,146.2,149.3,143.85,146.7,545430
NOIDATOLL,20190328,5.95,5.95,5.45,5.65,143953
NORBTEAEXP,20190328,5.1,5.1,5.1,5.1,200
NRAIL,20190328,322,324.75,312,318.3,10427
NRBBEARING,20190328,192,192.6,190.3,191.6,31810
NSIL,20190328,950,1049.95,938.5,970.35,6369
NTPC,20190328,137.5,139.35,135.1,135.75,41232946
NUCLEUS,20190328,337.55,341.75,337.25,338.95,10523
NUTEK,20190328,0.25,0.3,0.25,0.3,14138
OBEROIRLTY,20190328,524.05,541.95,521.6,532,512934
OCCL,20190328,1128.4,1140,1121,1138.85,3732
OFSS,20190328,3387,3408.95,3350,3362.9,45024
OIL,20190328,182,186.5,180.65,184.75,5704956
OILCOUNTUB,20190328,14.95,15,14.5,14.7,76981
OLECTRA,20190328,253.2,257.3,251,253.45,28601
OMAXAUTO,20190328,81.95,83.5,81.5,82.65,4649
OMAXE,20190328,208.95,208.95,205.1,206.35,407095
OMKARCHEM,20190328,16,17.15,16,16.25,20380
OMMETALS,20190328,31.8,32.85,31.8,32.2,13603
ONELIFECAP,20190328,12,12.6,11.55,12,1346
ONGC,20190328,160,160.25,155.2,155.9,25492224
ONMOBILE,20190328,43.05,43.3,41.2,41.8,188067
ONWARDTEC,20190328,58.15,59.75,57.65,58.4,7161
OPTIEMUS,20190328,98,98,91.1,92.45,27238
OPTOCIRCUI,20190328,8,8.25,7.85,8.1,373959
ORBTEXP,20190328,103,108.3,103,105.1,9785
ORICONENT,20190328,28.35,28.95,28,28.55,82757
ORIENTABRA,20190328,27.05,27.85,26.25,27,28306
ORIENTALTL,20190328,12.85,12.9,12.2,12.75,6480
ORIENTBANK,20190328,113.75,115.95,112.25,114.85,6759408
ORIENTBELL,20190328,168.95,178.6,166.65,172.95,7983
ORIENTCEM,20190328,82.2,83.5,80.55,81.85,52899
ORIENTELEC,20190328,146,151,145,149.85,232016
ORIENTHOT,20190328,43.95,45.5,43.75,44.95,35892
ORIENTLTD,20190328,140.05,141,136.3,139.15,228
ORIENTPPR,20190328,35.4,36.1,34.9,35.2,386223
ORIENTREF,20190328,239.2,242.9,231.4,242.05,26317
ORISSAMINE,20190328,854,885,840.55,871.95,12863
ORTEL,20190328,3.95,3.95,3.95,3.95,402
ORTINLABSS,20190328,14.8,14.8,13.2,13.55,17055
OSWALAGRO,20190328,8,8.7,8,8.3,50478
PAGEIND,20190328,24686.95,25092.05,23657.7,24247.95,76447
PAISALO,20190328,300.1,304.8,297.15,297.4,251
PALASHSECU,20190328,41.1,41.2,41,41.2,579
PALREDTEC,20190328,31.3,32.7,31.2,31.65,4419
PANACEABIO,20190328,172.6,207.05,164.6,205.8,611248
PANAMAPET,20190328,122.2,124.8,122.15,124.15,8767
PAPERPROD,20190328,197.6,198.8,192.95,196.4,42336
PARABDRUGS,20190328,1.55,1.65,1.55,1.6,1225
PARACABLES,20190328,11,11.3,11,11.1,68548
PARAGMILK,20190328,254,258.15,254,257.15,72108
PARSVNATH,20190328,6.4,6.55,6.35,6.45,39010
PATELENG,20190328,24.5,25.7,24.5,25.15,108344
PATINTLOG,20190328,46.05,46.9,45.7,45.9,12899
PATSPINLTD,20190328,10.2,10.45,10,10.25,8036
PCJEWELLER,20190328,80.5,83.25,80.05,82.5,7264795
PDMJEPAPER,20190328,17.65,18.25,17.65,18.1,15053
PDPL,20190328,8,8.1,8,8.1,44
PDSMFL,20190328,262,269,261,266.2,4025
PEARLPOLY,20190328,13,13.55,12.9,13.05,5236
PEL,20190328,2641,2708,2620,2693.65,791109
PENIND,20190328,36.7,37.3,36.3,37,70366
PENINLAND,20190328,8.15,8.5,8.1,8.2,179701
PENPEBS,20190328,55.3,57.5,55.25,56.25,1329
PERSISTENT,20190328,629,644,628.55,636.8,102698
PETRONENGG,20190328,18.45,18.45,17.7,17.95,236
PETRONET,20190328,235.05,246,234.35,244.45,6519917
PFC,20190328,117.8,119.7,116.35,117.5,10370591
PFIZER,20190328,3251,3321,3230,3290.25,22424
PFOCUS,20190328,65,66.15,63,66.05,18975
PFS,20190328,15.9,16.35,15.8,16.15,705186
PGEL,20190328,80.05,84.8,80.05,81.95,346302
PGHH,20190328,10701,10974,10586.95,10843.95,3577
PGIL,20190328,183.7,183.7,180,181.8,7625
PHILIPCARB,20190328,173,181.5,172.6,177.55,1564832
PHOENIXLTD,20190328,628.05,672,628.05,651.6,68780
PIDILITIND,20190328,1225,1243.5,1217,1225.95,739727
PIIND,20190328,1034,1034,1018,1025.55,27764
PILANIINVS,20190328,2140,2158.75,2125,2126.55,3087
PILITA,20190328,6,6,5.6,5.9,4585
PIONDIST,20190328,144.2,145.95,143.45,144.5,2006
PIONEEREMB,20190328,22.8,23.75,22.6,23.75,1511
PIRPHYTO,20190328,35,35.7,34.5,35.5,14265
PITTIENG,20190328,51.6,51.9,50.75,51.4,30608
PKTEA,20190328,177,178.7,177,178.7,141
PLASTIBLEN,20190328,197.1,201.5,193.05,199.95,1761
PNB,20190328,93.9,95.8,93.35,95.35,43461013
PNBGILTS,20190328,31.65,32.3,31.65,31.9,108327
PNBHOUSING,20190328,825.8,835,824.05,828.5,460851
PNC,20190328,19.7,19.95,17.85,18.2,1028
PNCINFRA,20190328,147.55,152.8,147,147.6,173577
PODDARHOUS,20190328,475,475,455.1,461.65,279
PODDARMENT,20190328,175,179.95,173.7,178.65,1244
POKARNA,20190328,171.4,172.1,170.9,171.3,11350
POLYMED,20190328,216.95,216.95,215.05,216.3,2061
POLYPLEX,20190328,509.65,522.5,507,513.1,33433
PONNIERODE,20190328,131.6,136.6,131.5,135.05,1912
POWERGRID,20190328,200,200,196.45,198.25,9582112
POWERMECH,20190328,925.65,945.35,920,925.2,1923
PPAP,20190328,274.15,293.95,274,287.15,13897
PRABHAT,20190328,79.05,81,78.7,78.95,230894
PRADIP,20190328,1.1,1.1,1.1,1.1,3000
PRAENG,20190328,9,9,8.55,8.75,58185
PRAJIND,20190328,157,158.5,154,154.6,1525278
PRAKASH,20190328,90.7,91,88,89.3,1009692
PRAKASHCON,20190328,3.75,3.95,3.7,3.9,154613
PRAKASHSTL,20190328,0.35,0.35,0.3,0.3,2191
PRAXIS,20190328,175.75,185,175.25,182.55,15789
PRECAM,20190328,58.25,59.55,57.8,58.65,7920
PRECOT,20190328,43.25,44,42.7,42.7,1421
PRECWIRE,20190328,195.15,196.85,190,192.05,14046
PREMEXPLN,20190328,232.9,249.7,231.15,245.7,12694
PREMIER,20190328,7,7,6.45,6.9,691
PREMIERPOL,20190328,25,25,22.1,22.65,6442
PRESSMN,20190328,29.25,29.9,28.55,28.7,9899
PRESTIGE,20190328,249.25,257.1,248.5,250.7,191905
PRICOLLTD,20190328,35.1,36.95,35,36.05,166829
PRIMESECU,20190328,42,42.65,41.1,41.5,31130
PROSEED,20190328,0.45,0.45,0.35,0.35,135246
PROVOGE,20190328,1.1,1.15,1.1,1.15,9059
PROZONINTU,20190328,29.65,30.7,29.6,29.95,67415
PRSMJOHNSN,20190328,93.2,94.9,91.75,94.5,246730
PSB,20190328,31.2,31.8,30.95,31.35,426886
PSL,20190328,1,1,0.95,1,44844
PSPPROJECT,20190328,459.7,462.5,455.35,458,28095
PSUBNKBEES,20190328,358.15,369.5,358.15,366.87,33912
PTC,20190328,73.7,74.15,73.2,73.5,503178
PTL,20190328,39.5,40,38.6,39.2,8278
PUNJABCHEM,20190328,671.3,688.5,669.35,686.45,1376
PUNJLLOYD,20190328,2.1,2.25,2.1,2.1,872043
PURVA,20190328,74.6,75.35,73.5,74.15,224268
PVR,20190328,1616,1665,1610,1642.85,705354
QGOLDHALF,20190328,1411,1411,1403,1409,215
QNIFTY,20190328,1169.5,1169.5,1169.5,1169.5,5
QUESS,20190328,756.15,768.8,744.2,746.55,154874
QUICKHEAL,20190328,229,233.5,228.1,228.8,73531
RADAAN,20190328,3,3,2.8,2.9,36410
RADICO,20190328,395.2,406.65,394,401.2,545589
RADIOCITY,20190328,58.25,61.9,57.5,59.8,117369
RAIN,20190328,97.5,104.5,96.5,102.2,2967684
RAINBOWPAP,20190328,1.4,1.4,1.4,1.4,16918
RAJESHEXPO,20190328,668.45,676,665,671.25,409107
RAJSREESUG,20190328,20.7,21.65,20.7,21.3,24752
RALLIS,20190328,163.75,163.75,160.4,160.85,127292
RAMANEWS,20190328,21.75,22,21.3,21.4,48384
RAMASTEEL,20190328,107.9,109.55,106.35,108.45,49114
RAMCOCEM,20190328,712,715,703.6,708.45,439716
RAMCOIND,20190328,205.05,207,202.75,206.35,18871
RAMCOSYS,20190328,233.45,238.8,228,231.4,20949
RAMKY,20190328,102,108.8,102,106.75,107572
RANASUG,20190328,3.3,3.4,3.3,3.35,89887
RANEENGINE,20190328,451.3,453.95,450,450.15,3409
RANEHOLDIN,20190328,1199.9,1200.05,1171.1,1193.95,1234
RATNAMANI,20190328,883.55,897,883,896,2512
RAYMOND,20190328,803.35,805.4,791.2,795,453442
RBL,20190328,610,612.45,596.45,605.65,11044
RBLBANK,20190328,671.95,687.35,670.35,684.3,4373710
RCF,20190328,59.5,60.35,58.5,58.95,2410155
RCOM,20190328,4.35,4.35,4.35,4.35,6336135
RECLTD,20190328,149.75,151.25,146.85,149.25,16600302
REDINGTON,20190328,97.95,97.95,94.85,95.95,144858
REFEX,20190328,40.3,41.8,39.75,39.75,170600
REGENCERAM,20190328,2.8,2.8,2.75,2.75,1149
RELAXO,20190328,765,768.65,760,762.7,25222
RELCAPITAL,20190328,201.9,207.7,200.55,201.95,12157931
RELCNX100,20190328,119.67,120.08,119.67,120.08,41
RELCONS,20190328,51.19,52.5,49,51.03,4350
RELDIVOPP,20190328,30.14,30.45,30.14,30.45,240
RELIANCE,20190328,1350.25,1369.8,1342.8,1360,10482938
RELIGARE,20190328,29.7,30.1,29.1,29.5,167878
RELINFRA,20190328,132.35,135.95,131.2,135.2,7584343
RELNV20,20190328,601,601,583.81,591.24,1866
REMSONSIND,20190328,82.55,83.5,79.9,81.1,6340
RENUKA,20190328,10.25,10.5,10.15,10.2,671933
REPCOHOME,20190328,470,482.4,467,470.2,503630
REPRO,20190328,562.05,630.7,557.05,596.4,26244
RESPONIND,20190328,92.85,92.85,91,92,84385
RETFMID150,20190328,64.1,75.7,64.04,66.82,64508
REVATHI,20190328,402,411.7,400,407.95,814
RHFL,20190328,27.65,28.5,27.65,28.3,201615
RICOAUTO,20190328,61.95,63.7,60.2,62.4,175978
RIIL,20190328,323,329.4,321.15,325.85,370989
RITES,20190328,257.35,259.95,255.2,256.65,188829
RJL,20190328,306.35,318,305,314.4,4125
RKDL,20190328,8.9,8.9,8.35,8.5,2597
RKFORGE,20190328,533,539,529.15,535.35,6287
RMCL,20190328,16.8,17.9,16.75,17.8,611452
RML,20190328,355,365.05,355,360.3,11022
RNAM,20190328,197.9,205,197.9,203,757151
RNAVAL,20190328,10.1,10.6,10.05,10.45,637618
ROHITFERRO,20190328,1,1.1,1,1.05,16826
ROHLTD,20190328,119.95,119.95,115.1,116.6,17626
ROLLT,20190328,2.35,2.35,2.15,2.3,10194
ROLTA,20190328,7.1,7.4,7.1,7.25,424314
ROSSELLIND,20190328,65.9,67.9,65.5,66.35,3535
RPGLIFE,20190328,255,255,244.3,245.5,6248
RPOWER,20190328,10.45,10.75,10.4,10.65,74649229
RPPINFRA,20190328,103.45,117,102.95,114.55,115624
RRSLGETF,20190328,18.4,18.46,18.4,18.46,51
RSSOFTWARE,20190328,28.05,28.5,27.8,28.05,21956
RSWM,20190328,180.75,184.95,175.1,179.65,10678
RSYSTEMS,20190328,50.95,51.25,49.5,50.2,5894
RTNINFRA,20190328,2.75,2.8,2.7,2.7,192974
RTNPOWER,20190328,2.7,2.8,2.7,2.75,716433
RUBYMILLS,20190328,277.9,283.5,276.05,277.15,4774
RUCHINFRA,20190328,2.9,3,2.8,2.8,46011
RUCHIRA,20190328,105.5,106.8,104.3,105.8,35310
RUCHISOYA,20190328,6.4,6.55,6.15,6.4,2947018
RUPA,20190328,345.2,352.9,341.95,345.15,19431
RUSHIL,20190328,434,445,434,439.9,22069
SABEVENTS,20190328,1.65,1.65,1.65,1.65,1
SABTN,20190328,4.7,5,4.7,4.95,14547
SADBHAV,20190328,251.85,255.9,245,245.7,87196
SADBHIN,20190328,88.1,90,88.1,88.55,3681
SAGARDEEP,20190328,53.7,58.9,53.7,58.35,118554
SAGCEM,20190328,647.05,658.95,645,645.65,5500
SAIL,20190328,50.3,51.1,50.1,50.7,22880350
SAKHTISUG,20190328,11.05,11.5,11.05,11.2,13135
SAKSOFT,20190328,274,283.5,274,279.8,2890
SAKUMA,20190328,27.3,28,27.3,27.85,200747
SALASAR,20190328,213.05,223.85,213.05,220.6,19732
SALONA,20190328,62,62.05,60.6,61.65,1654
SALSTEEL,20190328,5.15,5.15,4.8,5.1,26927
SALZERELEC,20190328,117.3,120,116.05,118.35,8612
SAMBHAAV,20190328,4.35,4.5,4.25,4.35,19522
SANCO,20190328,14.3,14.85,14,14.6,60096
SANDESH,20190328,773.95,774,751,761.25,390
SANDHAR,20190328,264.05,269.1,260,263.65,63924
SANGAMIND,20190328,67,67,64.9,65.45,1782
SANGHIIND,20190328,60.1,60.7,59.6,60.25,67869
SANGHVIFOR,20190328,24.8,24.8,23.6,24.3,1037
SANGHVIMOV,20190328,102.55,110.8,102.35,106.1,132166
SANOFI,20190328,5770,5849.9,5704.95,5762,31632
SANWARIA,20190328,9.2,9.35,9.1,9.3,816499
SARDAEN,20190328,289,299.6,289,296.15,30621
SAREGAMA,20190328,575,580,568,577.85,9076
SARLAPOLY,20190328,25.6,26,25.1,25.45,28188
SASKEN,20190328,640,643.5,625.1,633.35,6410
SASTASUNDR,20190328,122,122,115.65,120.45,6489
SATIN,20190328,352,360,346.2,349.5,16035
SBIETFQLTY,20190328,97,97,96.2,96.27,1160
SBILIFE,20190328,620,624.8,613.6,616.2,89907
SBIN,20190328,310.1,339.65,309.05,319,63244736
SCAPDVR,20190328,0.9,0.9,0.9,0.9,11817
SCHAEFFLER,20190328,5375.15,5494.1,5355.15,5379.85,9454
SCHAND,20190328,166,185,165.1,177.2,216923
SCHNEIDER,20190328,102.7,104.65,101.45,102.05,73882
SCI,20190328,37.5,37.9,37.2,37.55,459205
SDBL,20190328,155,157.5,152.5,156.55,54144
SEAMECLTD,20190328,424,429,418.55,428.05,25086
SELAN,20190328,178.75,181.45,178.1,180.35,30028
SELMCL,20190328,1.1,1.2,1.1,1.15,64391
SEPOWER,20190328,4.1,4.1,3.85,4.1,2304
SEQUENT,20190328,72.9,74.65,72.15,73.2,355162
SESHAPAPER,20190328,956.05,960.45,930.05,934.75,2069
SETCO,20190328,32.7,33.45,32.7,32.9,366144
SETF10GILT,20190328,168.85,168.85,168.01,168.01,96
SETFGOLD,20190328,2881.5,2884.4,2872,2873,615
SETFNIF50,20190328,117.38,118.79,117,118.31,55678
SETFNIFBK,20190328,303,307.73,302,307.69,17965
SETFNN50,20190328,281,285,281,284,1274
SFL,20190328,1230,1259.85,1200.1,1249,446146
SGL,20190328,5.8,6.2,5.35,5.8,24709
SHAHALLOYS,20190328,16.2,16.2,15,15.5,3840
SHAKTIPUMP,20190328,384.3,389.8,380,383.2,25631
SHALBY,20190328,128.95,130.55,127.7,129.4,18461
SHALPAINTS,20190328,75.5,79.35,74.3,77.95,250107
SHANKARA,20190328,406.35,418,403,408.05,108049
SHANTIGEAR,20190328,129.1,130,127,128.85,3380
SHARDACROP,20190328,363.1,366,358,365.1,6251
SHARDAMOTR,20190328,1502.2,1520.05,1502.2,1509.8,670
SHARIABEES,20190328,254.75,254.75,254,254,24
SHEMAROO,20190328,404.15,410,402.55,408.85,3555
SHILPAMED,20190328,343.55,346.95,322.9,344.8,37866
SHIRPUR-G,20190328,24.5,24.5,23.95,23.95,44079
SHIVAMAUTO,20190328,34.4,36.5,34.4,35.45,55438
SHIVAMILLS,20190328,48.1,52.5,48.1,49.5,220
SHIVATEX,20190328,166.05,173.2,158.1,162.95,2062
SHK,20190328,152.8,153.85,146.8,150.85,269383
SHOPERSTOP,20190328,465,468.95,461.6,464.85,22350
SHREECEM,20190328,17914,18449,17657.45,18268.85,46017
SHREEPUSHK,20190328,157.55,163.85,157.5,160.7,21757
SHREERAMA,20190328,5.25,5.7,5.25,5.55,18465
SHREYANIND,20190328,153.15,155.7,150.05,151,24138
SHREYAS,20190328,187.05,212,185,203.05,9811
SHRIPISTON,20190328,1022,1032,1007,1028.1,51
SHRIRAMCIT,20190328,1817.1,1817.1,1790.05,1796.35,4375
SHRIRAMEPC,20190328,8.05,8.25,7.85,8.15,68371
SHYAMCENT,20190328,6.5,6.75,6.4,6.45,7622
SICAGEN,20190328,23.65,25,23.35,24.2,55724
SICAL,20190328,139.3,145,137.85,139.4,25415
SIEMENS,20190328,1065.3,1094.4,1064.75,1088.05,942506
SIGIND,20190328,37.25,38.75,37,37.95,11009
SIL,20190328,15.4,15.55,14.75,14.75,1564
SILINV,20190328,171.15,175.4,171.15,172.95,4188
SIMBHALS,20190328,9.45,9.6,9.2,9.45,25615
SIMPLEXINF,20190328,175.4,184.4,173.95,175.55,242712
SINTEX,20190328,8.55,8.65,8.45,8.5,1549473
SIS,20190328,861.55,868.25,852,856.75,1787
SITASHREE,20190328,0.6,0.65,0.6,0.6,13877
SITINET,20190328,4.75,4.75,4.45,4.75,236535
SIYSIL,20190328,408.55,425,408.5,420.6,10073
SJVN,20190328,24.1,24.3,23.8,24.1,2109576
SKFINDIA,20190328,1904.45,1980,1899.05,1969.7,7562
SKIL,20190328,10.4,10.5,10.4,10.5,101422
SKIPPER,20190328,65,67.4,65,67.1,31278
SKMEGGPROD,20190328,52.45,53.8,51.6,52.1,26874
SMARTLINK,20190328,89,98,86,96.75,54726
SMLISUZU,20190328,822,876.4,821.15,836.4,244314
SMPL,20190328,0.55,0.6,0.5,0.5,70026
SMSLIFE,20190328,568.95,580.2,555.55,564.2,16992
SMSPHARMA,20190328,63.3,64.9,63.25,64.1,21005
SNOWMAN,20190328,32.5,33.15,32.3,32.45,134855
SOBHA,20190328,474.1,485,472.45,481.1,135953
SOLARA,20190328,416.05,429.9,413,415.9,41194
SOLARINDS,20190328,1025.05,1063.25,1008.5,1047.75,14361
SOMANYCERA,20190328,406.1,420,403.55,417.25,26219
SOMATEX,20190328,4.85,5.05,4.85,4.85,2236
SOMICONVEY,20190328,24.55,25.45,24.25,24.6,1962
SONATSOFTW,20190328,340,346.6,333.5,335.15,184740
SORILINFRA,20190328,278.8,289.15,276.05,289.15,49567
SOTL,20190328,1182.15,1192.9,1153.6,1173.05,2113
SOUTHBANK,20190328,16,16.65,15.9,16.5,23006627
SPAL,20190328,309.95,320.35,299,313.7,122908
SPARC,20190328,194.2,198.5,192.95,194.65,647260
SPCENET,20190328,1.25,1.25,1.2,1.25,45259
SPECIALITY,20190328,98.7,100.3,98.6,99.65,14098
SPENCERS,20190328,160.1,164.9,157.1,159.3,174256
SPENTEX,20190328,1.75,1.75,1.65,1.75,2395
SPIC,20190328,25.5,25.75,24.75,25.15,29835
SPICEMOBI,20190328,8.15,8.15,7.9,7.9,6214
SPLIL,20190328,46.05,47,45.6,46.25,65278
SPMLINFRA,20190328,29.95,31.55,29.55,30.35,40297
SPTL,20190328,20.2,20.4,20.1,20.25,1093348
SPYL,20190328,0.35,0.35,0.3,0.3,56146
SQSBFSI,20190328,506.8,506.8,503,504.3,3812
SREEL,20190328,229,229.75,225,226.35,7008
SREINFRA,20190328,28.65,29.85,28.3,29.45,1928137
SRF,20190328,2448.5,2463.7,2384.4,2451.1,151065
SRHHYPOLTD,20190328,168.15,177,168.1,173.35,15776
SRIPIPES,20190328,228.8,233.05,223.3,227.75,93818
SRTRANSFIN,20190328,1254,1294,1254,1278.25,2036322
SSWL,20190328,853.4,864.9,826.3,849.3,29487
STAMPEDE,20190328,1.65,1.65,1.65,1.65,85857
STAR,20190328,462,469.7,458.2,465.75,1134863
STARCEMENT,20190328,97.7,101.2,97,98.95,1995693
STARPAPER,20190328,128.05,132.75,126,126.5,86515
STCINDIA,20190328,136.1,137.95,134.1,135.4,107370
STEELXIND,20190328,16.8,17.3,16.45,17.05,9927
STEL,20190328,101,103.35,101,102.45,2584
STERTOOLS,20190328,281.85,288.35,279,282.75,5804
STINDIA,20190328,8.55,8.55,8.55,8.55,100
STRTECH,20190328,220.55,222.45,218.15,219.75,949073
SUBCAPCITY,20190328,16.5,16.5,16.5,16.5,5
SUBEX,20190328,5.8,5.95,5.7,5.85,775700
SUBROS,20190328,258.6,264,254.7,260.7,117660
SUDARSCHEM,20190328,341.1,350,340,348.3,18264
SUJANAUNI,20190328,0.25,0.35,0.25,0.3,102316
SUMEETINDS,20190328,4.1,4.35,4,4.2,72066
SUMMITSEC,20190328,556.05,574.7,556,570.35,784
SUNCLAYLTD,20190328,2870.9,2898.9,2674.6,2841.8,4771
SUNDARAM,20190328,1.7,1.75,1.6,1.7,208946
SUNDARMFIN,20190328,1577.75,1577.75,1551.45,1562,10099
SUNDARMHLD,20190328,87.05,87.1,84.95,85.3,65554
SUNDRMBRAK,20190328,318.05,321.95,310.25,312.65,818
SUNDRMFAST,20190328,553.2,555,549.5,551.7,30578
SUNFLAG,20190328,49,49,48,48.25,91903
SUNILHITEC,20190328,1.15,1.15,1.05,1.1,445522
SUNPHARMA,20190328,465,479.8,465,475.45,10590187
SUNTECK,20190328,461.9,465,453.85,457.1,186374
SUNTV,20190328,587.4,610,587.4,606.05,2830495
SUPERHOUSE,20190328,121.9,124.05,119.6,122.95,7999
SUPERSPIN,20190328,6,6.25,5.9,5.9,13958
SUPPETRO,20190328,228,232,220,229.3,9556
SUPRAJIT,20190328,241.5,244,235.55,241.85,40405
SUPREMEIND,20190328,1100,1103.3,1070.45,1096.35,26151
SUPREMEINF,20190328,25.3,25.3,24.05,24.05,39141
SURANASOL,20190328,7.55,7.85,7.3,7.55,12961
SURANAT&P,20190328,4.25,4.25,4.05,4.1,2129
SURYALAXMI,20190328,31.65,32.6,30.5,32.05,2739
SURYAROSNI,20190328,262,262,255.8,257.2,46719
SUTLEJTEX,20190328,39.9,40.65,39.45,39.85,21372
SUVEN,20190328,266.8,267.8,261.25,261.85,174617
SUZLON,20190328,6.65,6.75,6.4,6.5,63757781
SWANENERGY,20190328,106,109,106,107.9,103146
SWARAJENG,20190328,1426.2,1444,1411,1435.15,1417
SWELECTES,20190328,227.35,233.6,226.85,232.8,1431
SYMPHONY,20190328,1393,1419.75,1381.95,1396.85,23353
SYNCOM,20190328,2.2,2.2,2,2.1,36930
SYNDIBANK,20190328,40.8,43.4,40.2,42.9,12854410
SYNGENE,20190328,581.5,602,569,599.15,192930
TAINWALCHM,20190328,61.15,64.4,61.15,62.9,993
TAJGVK,20190328,236.3,240.85,235.2,237.35,18108
TAKE,20190328,134,145.8,134,143.5,1590763
TALBROAUTO,20190328,212.95,212.95,206,208.2,9915
TALWALKARS,20190328,45.2,46.8,45,46.2,194436
TALWGYM,20190328,113.2,116.95,113.2,115,92582
TANLA,20190328,37,38.5,36.6,37.55,199483
TANTIACONS,20190328,2.8,2.95,2.75,2.95,2903
TARAJEWELS,20190328,1.05,1.05,0.95,1,40812
TARAPUR,20190328,4,4.2,4,4.2,1090
TARMAT,20190328,37.4,38.6,37.35,38.1,15289
TASTYBITE,20190328,8152.6,8600,8115,8510.35,656
TATACHEM,20190328,584,589.4,578.2,587.25,601657
TATACOFFEE,20190328,90.2,91.2,89.55,89.85,227435
TATACOMM,20190328,604.95,610.55,596.85,607.7,256324
TATAELXSI,20190328,952.55,962.85,948.3,958.55,480893
TATAGLOBAL,20190328,197.5,200.55,196.75,198.95,1586111
TATAINVEST,20190328,823.2,828.35,821.05,824.9,7250
TATAMETALI,20190328,625.95,635,615.95,630.5,45281
TATAMOTORS,20190328,169,171.4,167.55,170.55,13203927
TATAMTRDVR,20190328,85,85.5,83.95,84.5,3974385
TATAPOWER,20190328,71.9,72.65,71.1,71.55,9265724
TATASPONGE,20190328,746,757.95,743,750.6,64594
TATASTEEL,20190328,514.4,516.45,504.8,506.3,8965093
TATASTLBSL,20190328,27.85,28.4,27.5,28.05,1156014
TBZ,20190328,56.7,59.45,56.65,59,124956
TCI,20190328,305,314,296.55,311.4,36747
TCIDEVELOP,20190328,355,355,355,355,4
TCIEXP,20190328,725,749,725,738,60882
TCIFINANCE,20190328,15.4,15.45,14.9,15.05,22705
TCNSBRANDS,20190328,808,833.95,808,820.75,10383
TCPLPACK,20190328,385,385,355,360.5,8677
TCS,20190328,1980,2014.6,1972.8,2000.3,4054489
TDPOWERSYS,20190328,120.95,121.65,119.05,119.8,27239
TEAMLEASE,20190328,3003,3045,2974.55,3021.45,10232
TECHIN,20190328,5.4,5.4,5.15,5.15,1149
TECHM,20190328,770,782,768.05,771.7,3908706
TECHNOE,20190328,251.25,258,245.1,255.85,22465
TECHNOFAB,20190328,87.3,89,85,85.95,7613
TEJASNET,20190328,170.65,171.7,166.35,168.9,44179
TERASOFT,20190328,38.85,39.2,38.35,39.2,4510
TEXINFRA,20190328,56.5,56.75,56.1,56.5,4510
TEXMOPIPES,20190328,19.85,20.9,19.85,20.15,111829
TEXRAIL,20190328,69.2,70.15,68.55,69.1,105667
TFCILTD,20190328,121.75,121.95,117.9,118.45,172045
TFL,20190328,4.8,5.2,4.3,5.2,7289
TGBHOTELS,20190328,11.45,11.85,11.3,11.55,14330
THANGAMAYL,20190328,330.05,335.6,324,330.65,4318
THEINVEST,20190328,172.8,173.95,163,169.25,4899
THEMISMED,20190328,288,293.95,285,286.65,451
THERMAX,20190328,993.95,996.4,980.55,986.5,59979
THIRUSUGAR,20190328,17.35,17.55,17.15,17.55,619
THOMASCOOK,20190328,242,248,238.6,246.1,392114
THOMASCOTT,20190328,7.8,8.6,7.8,8.6,65
THYROCARE,20190328,520.1,526.3,520.05,523.75,10246
TI,20190328,14.25,14.75,13.8,14.6,162691
TIDEWATER,20190328,5250.05,5299.2,5061.15,5124.25,1816
TIFIN,20190328,470.1,488,470.1,479.65,33837
TIIL,20190328,550.7,560,542.45,550.15,13975
TIINDIA,20190328,367.05,388.25,364.1,383.25,148683
TIJARIA,20190328,16.6,16.6,15.2,15.2,51845
TIL,20190328,251.1,256,242.5,251.6,1686
TIMESGTY,20190328,34.5,34.95,30.5,33.85,3617
TIMETECHNO,20190328,105.35,106.9,102.75,103.75,188745
TIMKEN,20190328,570,585,565,568.65,23569
TINPLATE,20190328,151.1,154.9,149.05,151.6,318612
TIPSINDLTD,20190328,61.25,63.15,61.25,62.95,613
TIRUMALCHM,20190328,89.8,90.75,84.55,88.1,226340
TITAN,20190328,1120,1139.55,1111.45,1134.25,2292966
TMRVL,20190328,29.6,30.35,29.1,29.75,20112
TNPETRO,20190328,35,35.45,34.35,34.5,101178
TNPL,20190328,207.6,210,205.1,205.8,34039
TNTELE,20190328,1.6,1.6,1.6,1.6,615
TOKYOPLAST,20190328,53,55,52.05,54,29082
TORNTPHARM,20190328,1885,1939.75,1885,1933.45,200397
TORNTPOWER,20190328,251.85,254.25,248.2,250,720088
TPLPLASTEH,20190328,139,144.5,137.1,141.6,6495
TREEHOUSE,20190328,5.3,5.5,5.2,5.45,41671
TREJHARA,20190328,26.55,27.6,26,26.15,14343
TRENT,20190328,375.95,375.95,365.1,367.5,73802
TRF,20190328,114.05,117.45,113,114.95,42630
TRIDENT,20190328,68.05,70.2,67.75,68.4,754554
TRIGYN,20190328,72.1,74.8,70.2,71.2,59441
TRIL,20190328,12.5,12.9,12.2,12.4,145211
TRITURBINE,20190328,108.65,108.65,106,107.45,46219
TRIVENI,20190328,59.95,61.2,59.05,59.8,958087
TTKHLTCARE,20190328,677,690,670.25,673.25,1361
TTKPRESTIG,20190328,8394.8,8590,8380.9,8557.1,13158
TTL,20190328,58,59.9,56.4,56.9,10924
TTML,20190328,3.05,3.15,3,3.05,732281
TV18BRDCST,20190328,34.65,35.2,34.45,34.85,3778864
TVSELECT,20190328,185,192.7,182.1,187.3,90995
TVSMOTOR,20190328,459.5,476.4,459.5,471.5,1307109
TVSSRICHAK,20190328,2200.95,2218.45,2185,2191.65,4312
TVTODAY,20190328,316,320.1,316,317.7,23993
TVVISION,20190328,3.3,3.45,3.15,3.2,24786
TWL,20190328,69.25,70.85,69.25,70.05,183012
UBL,20190328,1361.25,1399,1337.55,1374.9,1206268
UCALFUEL,20190328,161.45,162.5,161.35,162,11550
UCOBANK,20190328,19.1,19.3,18.8,18.95,1549596
UFLEX,20190328,212.45,217.5,212.15,213.65,59526
UFO,20190328,239.65,240.95,236.3,237.8,15207
UGARSUGAR,20190328,15.7,16.75,15.65,16.1,153547
UJAAS,20190328,6.4,6.85,6.4,6.55,111570
UJJIVAN,20190328,341,341.35,336.05,337.1,968645
ULTRACEMCO,20190328,3920,3968,3894.45,3908.95,544435
UMANGDAIRY,20190328,56,57,53.95,54.5,15334
UMESLTD,20190328,1.25,1.3,1.2,1.3,15000
UNICHEMLAB,20190328,199,203,197,197.8,176986
UNIENTER,20190328,102,105.6,101.9,103.5,4710
UNIONBANK,20190328,93.8,97.8,93.1,96.95,15011461
UNIPLY,20190328,40.4,40.75,39.15,40,409697
UNITEDBNK,20190328,10.9,11.25,10.85,11.2,990509
UNITEDTEA,20190328,312,320,312,312.5,423
UNIVCABLES,20190328,223.95,224.65,217.8,219.65,15487
UPL,20190328,905.9,935.95,896.4,929.05,2452629
URJA,20190328,2.8,2.85,2.75,2.8,810734
USHAMART,20190328,41.65,42.25,40.1,41.15,1607890
USHERAGRO,20190328,1.5,1.5,1.5,1.5,2240
UTINEXT50,20190328,282.99,283,277.52,283,402
UTINIFTETF,20190328,1211.55,1211.65,1203.45,1210.15,46
UTISENSETF,20190328,402.9,405,395,402.44,25
UTTAMSTL,20190328,10.05,10.35,9.95,10,127835
UTTAMSUGAR,20190328,133.9,143.4,133.9,136.2,159809
UVSL,20190328,0.15,0.15,0.1,0.1,34448311
V2RETAIL,20190328,271.3,280,270,272.8,28150
VADILALIND,20190328,565.05,588,565.05,576.05,34813
VAIBHAVGBL,20190328,630.3,638.3,627.15,632.85,1615
VAKRANGEE,20190328,50.25,51.5,50.1,50.8,2911289
VARDHACRLC,20190328,41.25,41.4,39.55,40,18645
VARDMNPOLY,20190328,9.5,9.65,9.1,9.4,4001
VARROC,20190328,599.45,599.45,588,589.55,24907
VASCONEQ,20190328,15,15.8,15,15.4,532313
VASWANI,20190328,9.7,10.05,9.55,9.6,3984
VBL,20190328,820,820,810,812.95,134058
VEDL,20190328,177,178.95,175.65,178.05,9758852
VENKEYS,20190328,2350,2359,2311,2318.2,61545
VENUSREM,20190328,33.35,33.45,32.8,33.3,16081
VESUVIUS,20190328,1171.7,1177.45,1155,1164.25,763
VETO,20190328,71,71.6,69,69.3,9394
VGUARD,20190328,224.95,230.4,220,221.5,2376088
VHL,20190328,2173.95,2174,2025,2054.8,959
VICEROY,20190328,3.75,3.75,3.75,3.75,4755
VIDHIING,20190328,78.95,80.5,78.4,79.7,25076
VIJIFIN,20190328,0.9,0.9,0.85,0.85,383664
VIKASECO,20190328,10.2,10.5,10.15,10.3,597036
VIMALOIL,20190328,7.4,7.4,7.4,7.4,1000
VIMTALABS,20190328,190.35,204,189.5,197.5,57024
VINATIORGA,20190328,1659,1659,1613.1,1625.6,12173
VINDHYATEL,20190328,1430.15,1432.8,1375,1395.35,33025
VINYLINDIA,20190328,77,78.4,76.75,77.25,11483
VIPCLOTHNG,20190328,20.5,21.75,20.2,21.1,293970
VIPIND,20190328,480.05,485,471.65,482.8,481114
VIPULLTD,20190328,38.7,39,38.7,38.7,431
VISAKAIND,20190328,403.55,416,402.2,406.35,17811
VISASTEEL,20190328,8.05,8.05,7.85,7.9,14519
VISESHINFO,20190328,0.1,0.1,0.05,0.1,1398930
VISHNU,20190328,142.9,143,135.1,139.25,7111
VIVIDHA,20190328,0.55,0.6,0.5,0.55,354141
VIVIMEDLAB,20190328,22.9,23.4,22.55,22.9,159300
VLSFINANCE,20190328,57.65,59.35,57.65,58.2,22780
VMART,20190328,2704.15,2713.95,2661.35,2685.55,11486
VOLTAMP,20190328,1159.4,1175,1120.55,1125.05,4084
VOLTAS,20190328,624.95,633.5,622.35,626.3,2122939
VRLLOG,20190328,276.5,278.6,270,276.85,39333
VSSL,20190328,96.45,100,96.45,98.7,6898
VSTIND,20190328,3385.2,3450,3385.2,3441.65,1364
VSTTILLERS,20190328,1310.8,1330,1303.15,1313.35,7782
VTL,20190328,1080.7,1096.75,1070,1087.35,10522
WABAG,20190328,326,328,323.65,325.2,75746
WABCOINDIA,20190328,6370.4,6379.15,6301,6336.7,544
WALCHANNAG,20190328,88.4,90.3,88.1,89,198793
WANBURY,20190328,22.1,23.65,21.85,22.75,5477
WEBELSOLAR,20190328,26,26.8,25,26.2,222700
WEIZFOREX,20190328,523,534.25,523,526.6,5859
WEIZMANIND,20190328,41,41,39.3,39.6,4226
WELCORP,20190328,134.55,136.9,130.2,131.7,1032981
WELENT,20190328,105.75,106.5,102.45,104.65,631555
WELINV,20190328,141,141,137.35,138,106
WELSPUNIND,20190328,60.9,61.45,59.25,59.5,335772
WENDT,20190328,3025,3031.7,2951,2980.05,60
WHEELS,20190328,871.05,890.6,863.6,870.4,1547
WHIRLPOOL,20190328,1512,1542.8,1476,1500.8,47866
WILLAMAGOR,20190328,49.15,51.35,49.1,50.55,4201
WINDMACHIN,20190328,67.5,70.05,66.55,67.45,210062
WINSOME,20190328,0.95,0.95,0.9,0.9,1871
WIPRO,20190328,255.9,257.9,254.1,254.75,7104836
WOCKPHARMA,20190328,428,437.45,426,432.7,1590555
WONDERLA,20190328,303.15,310.8,299,301.95,40425
WSI,20190328,1.15,1.2,1.15,1.2,77736
WSTCSTPAPR,20190328,269.35,272,265,265.65,36429
XCHANGING,20190328,42.75,43.75,42.1,43.15,6710
XELPMOC,20190328,67.95,67.95,66.85,67,1751
XLENERGY,20190328,1.05,1.05,1,1,4939
XPROINDIA,20190328,34.7,35,33.2,33.9,5617
YESBANK,20190328,270.65,277.7,268.3,276.1,48078072
ZEEL,20190328,426.85,445,426.3,442.8,7121490
ZEELEARN,20190328,27.6,27.95,27.5,27.65,131875
ZEEMEDIA,20190328,18.4,18.4,17.3,18,1327863
ZENITHBIR,20190328,0.55,0.6,0.5,0.55,52469
ZENITHEXPO,20190328,46.8,46.8,45.1,45.5,475
ZENSARTECH,20190328,232,235.9,232,233.4,31344
ZENTEC,20190328,70.3,73.15,70.25,71.7,96618
ZICOM,20190328,4.6,4.9,4.5,4.7,87868
ZODIACLOTH,20190328,205.9,235.95,205.1,221.35,194277
ZODJRDMKJ,20190328,37.65,38,36.45,37,1486
ZUARI,20190328,181.8,189.75,181.6,185.7,56389
ZUARIGLOB,20190328,105.6,109.4,105.4,108.4,48157
ZYDUSWELL,20190328,1318,1327.65,1295,1301.1,11927
NSENIFTY,20190328,11463.65,11588.50,11452.45,11570.00,527678809,0
NIFTYJUNIOR,20190328,27664.65,27915.30,27648.75,27873.05,409377111,0
NIFTYMIDCAPLIQ15,20190328,4154.70,4213.95,4151.25,4190.10,148069823,0
NSE100,20190328,11614.30,11735.15,11603.70,11719.35,941030305,0
NIFTY200,20190328,5988.50,6049.65,5982.90,6041.40,1506283912,0
NSE500,20190328,9518.70,9613.55,9510.80,9601.95,1882550220,0
NSEMIDCAP150,20190328,6387.25,6462.60,6381.20,6442.95,575896018,0
MIDCAP50,20190328,4986.80,5044.40,4983.30,5024.85,470616187,0
NSEMIDCAP,20190328,17954.80,18131.60,17929.70,18083.45,565253607,0
NIFTYSMALLCAP250,20190328,-,-,-,5406.15,-,0
NIFTYSMALLCAP50,20190328,-,-,-,3248.45,-,0
NSESMLCAP100,20190328,6611.30,6661.05,6609.10,6653.65,-,0
NIFTYLARGEMIDCAP250,20190328,-,-,-,5965.62,1516926323,0
NIFTYMIDSMALLCAP400,20190328,-,-,-,6078.05,-,0
NIFTYAUTO,20190328,8222.40,8260.75,8194.60,8234.25,67482555,0
BANKNIFTY,20190328,30064.80,30496.05,29969.10,30420.55,292110701,0
NIFTYFINSERVICE,20190328,12308.15,12489.90,12293.15,12474.35,191039936,0
NIFTYFMGC,20190328,29952.60,30316.10,29882.25,30243.25,41830420,0
NSEIT,20190328,15410.35,15636.50,15399.45,15566.75,38025265,0
NIFTYMEDIA,20190328,2397.35,2476.50,2395.75,2468.65,40236833,0
NIFTYMETAL,20190328,2980.90,2989.60,2967.75,2973.70,124252847,0
NIFTYPHARMA,20190328,9172.20,9235.25,9126.90,9199.40,26759764,0
NIFTYPVTBANK,20190328,17136.90,17367.40,17082.80,17336.75,164212066,0
NIFTYPSUBANK,20190328,3240.05,3492.70,3231.50,3346.25,232384452,0
NIFTYREALTY,20190328,263.95,268.90,263.85,266.65,14836835,0
NIFTYCOMMODITIES,20190328,3557.65,3567.65,3545.50,3557.30,295529916,0
NIFTYCONSUMPTION,20190328,4782.20,4828.55,4773.55,4817.45,216872411,0
NIFTYCPSE,20190328,2261.45,2268.65,2237.15,2244.20,186553670,0
NIFTYENERGY,20190328,16344.05,16493.40,16266.75,16384.50,165062420,0
NIFTY100ESG,20190328,-,-,-,2173.39,733329553,0
NIFTY100ENHESG,20190328,-,-,-,2211.08,693103832,0
NIFTYINFRA,20190328,3174.65,3205.00,3162.95,3197.60,509150240,0
NIFTYMNC,20190328,13110.80,13184.90,13101.70,13171.10,58834966,0
NIFTYPSE,20190328,3554.20,3562.95,3536.70,3543.70,304814390,0
NIFTYSMEEMERGE,20190328,-,-,-,1500.91,1848550,0
NIFTYSERVSECTOR,20190328,15947.00,16157.45,15931.75,16138.25,500160892,0
NIFTYSHARIAH25,20190328,-,-,-,4258.89,137134753,0
NIFTY50SHARIAH,20190328,-,-,-,2475.27,127933738,0
NIFTY500SHARIAH,20190328,-,-,-,2960.81,339023860,0
NIFTYABGROUP,20190328,-,-,-,3314.60,142154567,0
NIFTYMAHINDRA,20190328,-,-,-,11330.01,10376116,0
NIFTYTATA,20190328,-,-,-,6542.26,51704474,0
NIFTYTATA25CAP,20190328,-,-,-,4667.28,50239998,0
NIFTYABGROUP,20190328,-,-,-,3314.60,142154567,0
NIFTYLIQ15,20190328,3980.15,4059.30,3974.45,4037.95,234719725,0
NIFTY500VALUE50,20190328,-,-,-,4480.33,537108560,0
NIFTYALPHALOWVOL30,20190328,-,-,-,11677.43,154883859,0
NIFTYQUALLOWVOL30,20190328,-,-,-,8307.14,120202608,0
NIFTYALPHAQUALLOWVOL30,20190328,-,-,-,9519.32,122626836,0
NIFTYALPHAQUALVALLOWVOL30,20190328,-,-,-,7265.94,150268102,0
NIFTY50EQUALWEIGHT,20190328,12585.85,12707.55,12570.50,12688.45,527678809,0
NIFTY100EQUALWEIGHT,20190328,13293.85,13419.25,13285.25,13402.30,941030305,0
NIFTY100LOWVOL30,20190328,8728.35,8766.15,8719.70,8751.35,180610074,0
NSEDEFTY,20190328,-,-,-,5797.24,-,0
NIFTY50DIVPOINT,20190328,142.54,142.54,142.54,142.54,-,0
NIFTYDIVOPPS50,20190328,2659.35,2685.70,2658.60,2678.05,430501963,0
NIFTYALPHA50,20190328,11938.10,12131.85,11931.65,12105.65,123476812,0
NIFTY50ARBITRAGE,20190328,-,-,-,1790.06,-,0
NIFTY50FUTINDEX,20190328,-,-,-,4064.89,-,0
NIFTY50FUTTRINDEX,20190328,-,-,-,11632.97,-,0
NIFTYHIGHBETA50,20190328,-,-,-,1733.33,606490328,0
NIFTYLOWVOL50,20190328,-,-,-,10167.79,245168058,0
NIFTY200QUALITY30,20190328,-,-,-,9639.50,-,0
NIFTY50VALUE20,20190328,5499.65,5537.80,5497.55,5523.55,269059243,0
NIFTYGROWSECT15,20190328,6104.45,6144.45,6089.50,6132.55,62232023,0
NIFTY50TR2XLEV,20190328,6325.00,6461.45,6313.00,6442.20,-,0
NIFTY50PR2XLEV,20190328,4966.35,5073.45,4956.85,5058.35,-,0
NIFTY50TR1XINV,20190328,352.50,352.85,348.70,349.25,-,0
NIFTY50PR1XINV,20190328,397.75,398.10,393.45,394.05,-,0
NIFTY-GS-COMPSITE,20190328,1889.33,1893.05,1889.33,1890.95,-,0
NIFTY-GS-4-8YR,20190328,1982.20,1984.56,1982.20,1982.60,-,0
NIFTY-GS-8-13YR,20190328,1848.44,1852.01,1848.44,1850.58,-,0
NIFTY-GS-10YR,20190328,1710.15,1714.04,1710.15,1710.66,-,0
NIFTY-GS-10YR-CLN,20190328,908.52,910.62,908.52,908.80,-,0
NIFTY-GS-11-15YR,20190328,1943.62,1947.85,1943.62,1946.29,-,0
NIFTY-GS-15YRPLUS,20190328,2080.15,2083.94,2080.15,2086.03,-,0
VIX,20190328,17.05,17.33,15.75,16.65,0,0