20MICRONS,20190329,38.9,38.9,38.05,38.2,29876
21STCENMGM,20190329,19.25,19.25,19.25,19.25,383
3IINFOTECH,20190329,3.9,3.9,3.8,3.85,2509649
3MINDIA,20190329,24005.05,24300,23811.25,24260.85,1128
3PLAND,20190329,11.2,11.2,11.2,11.2,100
5PAISA,20190329,237.55,239.85,232,238.1,8436
63MOONS,20190329,80.25,82.2,79.5,81.1,146924
8KMILES,20190329,98.5,98.5,98.5,98.5,55621
A2ZINFRA,20190329,17.2,17.65,16.6,16.6,288055
AARTIDRUGS,20190329,648.15,650,633,637.3,12557
AARTIIND,20190329,1572.8,1604,1560,1577.65,88807
AARVEEDEN,20190329,23.8,24.45,23,23.25,6314
AAVAS,20190329,1101,1180,1101,1155.8,22220
ABAN,20190329,57.75,59.5,57,57.35,84974
ABB,20190329,1329.8,1330,1310.1,1316,224329
ABBOTINDIA,20190329,7349.85,7349.85,7272,7304.8,2470
ABCAPITAL,20190329,98.55,99.7,95.85,97.2,3715606
ABFRL,20190329,222,224,219,220.35,702272
ABSLNN50ET,20190329,327.02,327.02,327,327,4977
ACC,20190329,1623,1679.85,1601.2,1666.3,1424985
ACCELYA,20190329,919.8,933.55,912.05,917.55,3119
ACE,20190329,109.2,121.8,109.2,114.6,1297985
ADANIENT,20190329,139.6,150.2,139.3,146.75,13910654
ADANIGAS,20190329,117.75,135.5,116.55,128.7,3150937
ADANIGREEN,20190329,35.95,38.25,35.45,37.15,2006664
ADANIPORTS,20190329,383.3,385.9,375.5,378.15,4126878
ADANIPOWER,20190329,47.05,50.35,46.8,48.2,20253763
ADANITRANS,20190329,218.9,227.25,216.55,217.4,401751
ADFFOODS,20190329,240.1,244.9,238.05,239.65,17669
ADHUNIK,20190329,2.9,2.9,2.7,2.75,83366
ADHUNIKIND,20190329,56.05,56.1,55.2,55.55,979
ADLABS,20190329,8.3,8.75,8,8,2207015
ADORWELD,20190329,344.8,348,339.95,343.95,10785
ADROITINFO,20190329,17.2,17.2,17.15,17.15,532
ADSL,20190329,13.55,14.4,13.35,13.4,9721
ADVANIHOTR,20190329,69.15,69.9,68,68.1,3924
ADVENZYMES,20190329,170,185.3,170,182.6,859554
AEGISCHEM,20190329,203,204.45,198.6,203.2,314482
AGARIND,20190329,163.45,163.45,156.05,158.95,676
AGCNET,20190329,111,115.8,111,112.9,1967
AGLSL,20190329,60.5,61.4,57.6,60.2,3357
AGRITECH,20190329,50.05,51.55,49.05,50.1,12245
AGROPHOS,20190329,74,74,68.1,70.2,48775
AHLEAST,20190329,237,250,235.1,245.45,2402
AHLUCONT,20190329,332.35,333.2,324,324.85,3628
AHLWEST,20190329,340,360,336.05,350.05,577
AIAENG,20190329,1848.15,1858,1780,1796.1,77028
AIFL,20190329,13.85,13.85,12.55,12.9,80461
AIONJSW,20190329,23.8,28.2,23.55,28.05,249477
AJANTPHARM,20190329,1030,1064.4,1028.1,1035.2,716645
AJMERA,20190329,185.7,192,185.15,189.85,133026
AKSHARCHEM,20190329,338.95,338.95,329,331.4,3366
AKSHOPTFBR,20190329,19.2,19.5,18.8,18.85,471023
AKZOINDIA,20190329,1786,1817.95,1762.05,1802.85,9206
ALANKIT,20190329,32.5,33,30.65,31.45,708273
ALBERTDAVD,20190329,393,397,389.45,390.85,7967
ALBK,20190329,54.9,55.8,54.3,54.6,6926616
ALCHEM,20190329,1.95,1.95,1.85,1.95,7816
ALEMBICLTD,20190329,41.55,42.2,41.55,42,128057
ALICON,20190329,596.05,596.05,580.8,585.9,781
ALKALI,20190329,41,41.85,40.8,41.4,14275
ALKEM,20190329,1750.4,1770,1730,1750.85,74407
ALKYLAMINE,20190329,835.85,845.45,825,833,2539
ALLCARGO,20190329,116,117.8,114.4,115.1,151132
ALLSEC,20190329,282,284.95,272.15,276.95,35252
ALMONDZ,20190329,22.3,23.7,22,22.4,971
ALOKTEXT,20190329,4.75,4.75,4.75,4.75,401851
ALPA,20190329,27,27.5,26.5,26.65,30907
ALPHAGEO,20190329,502.95,512.05,480.25,485.35,14164
AMARAJABAT,20190329,719.95,724,716.65,719.95,333906
AMBER,20190329,810,822.8,801.05,816.6,86441
AMBIKCO,20190329,1129.95,1140,1118,1121.5,7497
AMBUJACEM,20190329,234.9,236.2,230.4,235.3,4810352
AMDIND,20190329,20.85,20.85,20,20.45,2802
AMJLAND,20190329,19.5,19.95,19.15,19.7,4211
AMRUTANJAN,20190329,310.95,311.5,308,309.25,23246
ANANTRAJ,20190329,33.35,34.2,33.35,33.6,378186
ANDHRABANK,20190329,28,28.5,27.95,28.05,1840201
ANDHRACEMT,20190329,4.8,5.2,4.8,5.15,40659
ANDHRSUGAR,20190329,345.5,347.35,340,343.2,22921
ANGIND,20190329,1,1,0.9,1,11982
ANIKINDS,20190329,16,16,15.2,15.45,21825
ANKITMETAL,20190329,0.45,0.5,0.45,0.5,618
ANSALAPI,20190329,11.2,11.55,11,11.3,89717
ANSALHSG,20190329,12,12.7,12,12.2,17504
ANTGRAPHIC,20190329,0.45,0.5,0.45,0.5,9670
ANUP,20190329,533.5,572.65,526,558.5,60093
APARINDS,20190329,672.3,674,659.7,671.9,5161
APCL,20190329,126,126,112.6,118.3,8591
APCOTEXIND,20190329,522,530.3,515.45,526,8482
APEX,20190329,339.75,343.45,325.2,327.9,150986
APLAPOLLO,20190329,1450,1454.75,1414.9,1441.85,26545
APLLTD,20190329,520.9,544.9,509.6,537.8,326229
APOLLO,20190329,101.5,108,101.5,104.8,19996
APOLLOHOSP,20190329,1195.4,1253.35,1188.95,1227.6,1780366
APOLLOTYRE,20190329,219.6,224.3,217.65,222.75,3657462
APOLSINHOT,20190329,882.35,916,875,882.7,3035
APTECHT,20190329,181,182.35,177.1,177.8,152228
ARCHIDPLY,20190329,39.25,41.7,39.25,40,43000
ARCHIES,20190329,24.9,26.1,24.8,25.9,89975
ARCOTECH,20190329,5.5,5.65,5.3,5.6,66836
ARIES,20190329,89,89.5,86.15,86.75,32508
ARIHANT,20190329,27.7,29.85,27.7,28.95,6158
ARIHANTSUP,20190329,54.45,55.35,51.4,52.25,123936
ARMANFIN,20190329,372,372.05,368.05,370.15,10324
AROGRANITE,20190329,49.1,50.6,49,49.3,5665
ARROWGREEN,20190329,79.65,79.65,77.6,79.65,17485
ARROWTEX,20190329,17.7,18.3,17.65,17.75,9699
ARSHIYA,20190329,29.55,30.6,29.5,30,100699
ARSSINFRA,20190329,44,44,40.75,41.2,25476
ARVIND,20190329,92.4,92.5,90.2,90.95,3187102
ARVINDFASN,20190329,1025.2,1054,1016,1043.2,227065
ARVSMART,20190329,132.55,136.05,130,130.9,34091
ASAHIINDIA,20190329,260,264.2,257.05,259.25,13766
ASAHISONG,20190329,154.05,161,153.1,157.35,6782
ASAL,20190329,55.4,55.4,51.8,52.85,8630
ASHAPURMIN,20190329,28.4,29.1,28.1,28.2,36837
ASHIANA,20190329,117.25,117.25,113.7,116.15,29765
ASHIMASYN,20190329,12,12.25,11.4,12.2,55639
ASHOKA,20190329,131.8,132.5,126.25,126.9,191373
ASHOKLEY,20190329,89.2,92.2,88.6,91.3,29043876
ASIANHOTNR,20190329,138.2,141.5,138.15,139.6,86
ASIANPAINT,20190329,1503.1,1508.65,1485,1492.7,1094790
ASIANTILES,20190329,238.9,254,233,246.15,277831
ASPINWALL,20190329,176,178.95,166.1,168.3,572
ASSAMCO,20190329,2.1,2.25,2.05,2.1,86830
ASTEC,20190329,539.8,544.9,534.05,538.05,6654
ASTERDM,20190329,154.55,156,153.5,154.15,31441
ASTRAL,20190329,1159.3,1170,1143.1,1161.9,37647
ASTRAMICRO,20190329,97.45,100.95,97.05,98.9,354365
ASTRAZEN,20190329,1978.95,2085,1966.1,1988.65,20973
ASTRON,20190329,101.95,104.35,99.7,101.55,192001
ATFL,20190329,581.15,603.15,573.8,596.9,7976
ATLANTA,20190329,19,19,18.3,18.7,32070
ATLASCYCLE,20190329,80.1,84.95,80.1,80.85,2228
ATUL,20190329,3550,3658.95,3494.5,3585.9,17995
ATULAUTO,20190329,340.5,343.85,337,339.95,11225
AUBANK,20190329,588,604.5,573.35,595.6,727821
AURIONPRO,20190329,132,134.45,128,129.25,19274
AUROPHARMA,20190329,774,802.55,774,784.25,3809173
AUSOMENT,20190329,37,37,35.75,36.55,2090
AUTOAXLES,20190329,1265.05,1283.9,1224.25,1243.5,14087
AUTOIND,20190329,52.5,53.5,52,52.05,28436
AUTOLITIND,20190329,39.25,39.5,38.55,39.15,2682
AVADHSUGAR,20190329,472.2,486.4,472.2,477.8,48128
AVANTIFEED,20190329,420,423.4,407.1,408.8,616116
AVTNPL,20190329,27.3,27.5,26.5,26.65,28156
AXISBANK,20190329,777,781.35,767.6,777.25,9661906
AXISCADES,20190329,63.8,63.8,60.8,61.65,29261
AXISGOLD,20190329,2812,2812,2770.2,2778.85,190
AXISNIFTY,20190329,1178.18,1194.99,1177.2,1181.5,307
AYMSYNTEX,20190329,35.45,35.9,34.65,35.85,23410
BAFNAPHARM,20190329,9.95,9.95,9.65,9.65,2339
BAGFILMS,20190329,4.75,4.8,4.65,4.7,113238
BAJAJ-AUTO,20190329,2953,2953,2891.55,2911.1,739326
BAJAJCON,20190329,314.8,314.8,308,308.9,203621
BAJAJELEC,20190329,568,569.75,552.9,558.1,212945
BAJAJFINSV,20190329,7001,7060,6941,7037.05,211740
BAJAJHIND,20190329,8,8.05,7.85,7.9,1478053
BAJAJHLDNG,20190329,3570,3730,3352.1,3416.55,114770
BAJFINANCE,20190329,3010,3034.95,2965.6,3025,1734853
BALAJITELE,20190329,82.55,82.8,81.8,82,42488
BALAMINES,20190329,494.75,507.8,485,495.7,55240
BALAXI,20190329,38,38,38,38,185
BALKRISHNA,20190329,36.25,37.7,36.2,36.9,7218
BALKRISIND,20190329,989.9,1024,986,995.5,1012923
BALLARPUR,20190329,3,3,2.9,2.95,941541
BALMLAWRIE,20190329,187.4,187.7,184.45,185.1,65984
BALPHARMA,20190329,71.4,71.45,68.15,69.95,16707
BALRAMCHIN,20190329,135.2,138,135.2,137.1,1694557
BANARBEADS,20190329,51,51.35,47,47.75,6306
BANARISUG,20190329,1520.05,1522.05,1510,1511.7,120
BANCOINDIA,20190329,155,156.45,153.05,153.5,25613
BANDHANBNK,20190329,525,529.5,514,526.25,1014301
BANG,20190329,31.5,37.35,31.45,35.9,99161
BANKBARODA,20190329,130.95,133.1,127.65,128.65,32698775
BANKBEES,20190329,3113,3140,3089.5,3118.18,78398
BANKINDIA,20190329,106.4,106.9,103.3,104.25,11198651
BANSWRAS,20190329,67.9,68,65,67.95,1533
BARTRONICS,20190329,6.4,6.95,6.4,6.5,49711
BASF,20190329,1485.05,1499.9,1451.35,1480.55,9835
BASML,20190329,180.2,183,180.2,182.55,149
BATAINDIA,20190329,1410,1421.1,1401.3,1405.05,796228
BAYERCROP,20190329,4352.1,4450,4326.05,4402.95,27684
BBL,20190329,1100,1115.95,1085.1,1094.65,7896
BBTC,20190329,1295,1307.85,1275.15,1299.3,73714
BCG,20190329,3.05,3.05,2.9,3.05,587963
BDL,20190329,282,291,281,283.3,50217
BEARDSELL,20190329,15.5,15.95,14.5,15.05,4616
BEDMUTHA,20190329,18.4,18.4,17.5,17.95,12456
BEL,20190329,94.75,96.1,93,93.25,24742495
BEML,20190329,1008.95,1030,1002.35,1012.55,3562942
BEPL,20190329,75,75.45,72.3,73.05,452190
BERGEPAINT,20190329,325,327.05,322.6,323.75,695249
BFINVEST,20190329,268.4,273,264,265.5,37691
BFUTILITIE,20190329,196.1,202.15,195,196.05,327316
BGLOBAL,20190329,2.4,2.4,2.4,2.4,12280
BGRENERGY,20190329,63.35,64.5,62.55,62.85,75202
BHAGERIA,20190329,272.95,276,268.25,273.3,2690
BHAGYANGR,20190329,30.75,31.6,30.6,30.7,7669
BHAGYAPROP,20190329,29.5,30.25,29.4,30.1,61202
BHANDARI,20190329,2,2.05,1.95,2,92814
BHARATFIN,20190329,1134.5,1137,1113.15,1130.2,793462
BHARATFORG,20190329,498,516.85,497.9,512.4,1489632
BHARATGEAR,20190329,166.25,172.8,165.1,170.3,27183
BHARATRAS,20190329,4325,4350,4025,4118.65,4444
BHARATWIRE,20190329,57.35,57.8,56.8,57.05,17846
BHARTIARTL,20190329,331,336.35,329,333.1,4459756
BHEL,20190329,71.7,76.35,71.65,74.95,35964901
BIGBLOC,20190329,32.95,34.7,31.5,32.05,2972
BIL,20190329,253.45,274.9,253.45,272.05,45743
BILENERGY,20190329,3.3,3.3,3.3,3.3,30946
BINANIIND,20190329,36,38.85,36,36.5,19799
BINDALAGRO,20190329,15.1,15.8,15.1,15.7,17849
BIOCON,20190329,611.5,619,606.1,610.55,1377832
BIOFILCHEM,20190329,6.65,6.95,6.65,6.95,679
BIRLACABLE,20190329,153.35,156.75,153,153.65,34123
BIRLACORPN,20190329,525,525.7,518.75,524.4,72357
BIRLAMONEY,20190329,46.85,47.15,45.5,47.15,50191
BKMINDST,20190329,5.2,5.65,5.2,5.4,74486
BLBLIMITED,20190329,5,5.4,5,5.25,13369
BLISSGVS,20190329,177,180.75,176,179.5,1056177
BLKASHYAP,20190329,20.2,20.45,19.65,20.05,178049
BLS,20190329,115.4,115.95,113.7,114.95,44350
BLUEBLENDS,20190329,3.6,3.75,3.55,3.55,5083
BLUECOAST,20190329,42.85,42.85,38.85,39,1682
BLUEDART,20190329,3607,3650,3550,3593.85,6408
BLUESTARCO,20190329,668.65,682,668.65,677.9,45450
BODALCHEM,20190329,126.8,127.15,124.05,126.75,181943
BOMDYEING,20190329,138.45,139.35,134.05,134.95,1421884
BOROSIL,20190329,211.75,214.8,208.35,209.8,39540
BOSCHLTD,20190329,17997.6,18277.1,17629.75,18184.85,46940
BPCL,20190329,387.9,398.9,387,397.55,4551656
BPL,20190329,26.05,27.05,26,26.5,128098
BRFL,20190329,8.7,9.25,8.7,9,147331
BRIGADE,20190329,243.45,255,243.45,250.6,164793
BRITANNIA,20190329,3120,3139,3045,3085.5,595114
BRNL,20190329,94.4,94.45,91,91.85,152704
BROOKS,20190329,55,55,53.5,53.6,10388
BSE,20190329,611.7,614.95,600,611.15,212385
BSELINFRA,20190329,1.8,1.95,1.8,1.9,49169
BSL,20190329,42.75,43.45,42.1,42.9,8837
BSLGOLDETF,20190329,2935,2954,2905,2945,32
BSLNIFTY,20190329,116,120.92,115.75,115.79,176
BSOFT,20190329,98.9,99.45,96.1,98.65,1394549
BURNPUR,20190329,2.9,3.15,2.9,3.05,45553
BUTTERFLY,20190329,195.05,199,192.5,194.95,33079
BVCL,20190329,14.8,15.75,14.8,15,1962
BYKE,20190329,28.9,28.9,27.3,27.9,119172
CADILAHC,20190329,337.65,349.2,336.25,347.05,1608323
CALSOFT,20190329,24.5,24.8,22.5,22.5,72977
CAMLINFINE,20190329,50.25,50.9,49.5,49.75,109851
CANBK,20190329,296.2,297.6,288.5,291.3,7435342
CANFINHOME,20190329,347,356.8,345.95,348.85,1958143
CANTABIL,20190329,294.95,305.45,285,287.8,42825
CAPACITE,20190329,225.9,231.7,223.6,226.8,60590
CAPLIPOINT,20190329,404.85,408.95,400,401.7,15254
CAPTRUST,20190329,214.95,220,206,218.5,3828
CARBORUNIV,20190329,388.7,418.85,381.5,410.35,308220
CAREERP,20190329,69.8,71.4,69.6,69.7,8123
CARERATING,20190329,999.7,1002.45,984,989.6,61465
CASTEXTECH,20190329,0.9,0.9,0.85,0.85,592704
CASTROLIND,20190329,165.05,167.5,164.5,166.4,765721
CCHHL,20190329,6.55,6.85,6.5,6.55,38799
CCL,20190329,289.1,291,284.15,285,20944
CDSL,20190329,243,247.8,240.35,242.55,346193
CEATLTD,20190329,1090.3,1129,1087.95,1119.9,625549
CEBBCO,20190329,19.55,20.95,19.4,19.95,27670
CELEBRITY,20190329,8.35,9,8.2,8.5,50120
CELESTIAL,20190329,5.8,5.95,5.7,5.7,37736
CENTENKA,20190329,248.15,253.9,247.55,252.25,18405
CENTEXT,20190329,6.1,6.1,5.8,5.9,146839
CENTRALBK,20190329,35.7,36.8,35.25,35.65,3169309
CENTRUM,20190329,32.9,32.9,31.1,31.85,275869
CENTUM,20190329,442.85,443.4,434.15,440.25,2133
CENTURYPLY,20190329,202,212,198.4,208.3,248331
CENTURYTEX,20190329,910.1,937,907,933.1,692626
CERA,20190329,2754.5,3195,2729,3085.4,40681
CEREBRAINT,20190329,25.6,26,24.8,25.5,144529
CESC,20190329,724,741.6,708,730.65,485112
CESCVENT,20190329,605,624.8,602.95,621.95,128683
CGCL,20190329,173.55,182,169.7,174.45,910323
CGPOWER,20190329,43.8,44.35,42.45,42.7,6975141
CHALET,20190329,333,345,333,337.55,21140
CHAMBLFERT,20190329,170.5,170.5,165.65,167.05,164250
CHEMFAB,20190329,142.25,142.8,142,142,2191
CHENNPETRO,20190329,269.2,275.45,267.5,273.3,661770
CHOLAFIN,20190329,1442.05,1475,1442.05,1452.4,338786
CHROMATIC,20190329,0.9,0.95,0.85,0.85,73477
CIGNITITEC,20190329,316.8,336.8,316.8,325.15,52839
CIMMCO,20190329,32.15,33.65,32.15,33,10976
CINELINE,20190329,44.75,45.65,43.8,45.1,15464
CINEVISTA,20190329,6.2,6.2,6,6,500
CIPLA,20190329,525.75,530.7,524,528.9,2162632
CLEDUCATE,20190329,121.05,124.9,120,121.55,4979
CLNINDIA,20190329,368.1,369.7,361.5,364.5,6943
CMICABLES,20190329,139.65,140.45,136.6,138.15,31869
CNOVAPETRO,20190329,17.15,19,16.35,17.9,1219
COALINDIA,20190329,236.5,239.3,233.5,237.2,14086653
COCHINSHIP,20190329,393.7,403.4,388,391.6,118979
COFFEEDAY,20190329,300.05,300.05,286.5,289.35,256688
COLPAL,20190329,1252.5,1265,1250.7,1258.15,242951
COMPINFO,20190329,17.05,17.85,17,17.15,10972
COMPUSOFT,20190329,9.25,9.35,7.9,8.45,110595
CONCOR,20190329,513.1,535,513.1,525.3,1348722
CONSOFINVT,20190329,47,49.7,45.1,47.35,5253
CONTROLPR,20190329,271.3,284.95,264,265.2,4773
CORALFINAC,20190329,17.45,18,15.3,17.2,16680
CORDSCABLE,20190329,66.95,67,64.4,65.75,32670
COROMANDEL,20190329,498,517,492.6,507.5,284358
CORPBANK,20190329,28.95,29.45,28.2,28.75,445400
COSMOFILMS,20190329,195.05,196.6,186,193,23493
COUNCODOS,20190329,2.2,2.25,2.2,2.25,14752
COX&KINGS,20190329,139.75,143.7,139.55,139.85,161704
CPSEETF,20190329,26.8,27.31,26.71,27.24,317775922
CREATIVEYE,20190329,2.5,2.5,2.5,2.5,500
CREDITACC,20190329,505,508,496.15,504,81962
CREST,20190329,130,131.55,126.3,129.15,5686
CRISIL,20190329,1445.05,1467.8,1445.05,1461.5,8363
CROMPTON,20190329,221,229.9,218.3,227.2,481115
CTE,20190329,44,44.45,42.05,44.15,12522
CUB,20190329,202,206,196.5,204.85,1345503
CUBEXTUB,20190329,14.55,15.05,14.35,14.4,10308
CUMMINSIND,20190329,743,757.95,741.1,746,575637
CUPID,20190329,138.2,142.5,136.05,139.85,30893
CYBERMEDIA,20190329,4.7,4.9,4.65,4.65,176
CYBERTECH,20190329,43.9,44.8,43.4,43.9,5712
CYIENT,20190329,660,669.8,646.1,649.45,417238
DAAWAT,20190329,39.95,40,39,39.2,420314
DABUR,20190329,414.3,414.5,407,408.8,5749812
DALBHARAT,20190329,995.9,995.9,978.05,989.5,422417
DALMIASUG,20190329,120.6,124.5,120.6,123.8,244543
DAMODARIND,20190329,42.15,42.15,39.95,40.9,9094
DATAMATICS,20190329,103.55,105,102.15,103,28164
DBCORP,20190329,191.5,191.5,184.55,186.95,215910
DBL,20190329,663,672,635,641.5,243789
DBREALTY,20190329,20,20.3,19.1,19.6,262684
DBSTOCKBRO,20190329,7.25,7.95,7.25,7.85,1035
DCAL,20190329,211.5,212.9,206.75,208.35,113826
DCBBANK,20190329,205.5,208.95,204,204.7,1410317
DCM,20190329,57.5,60.85,57,59.8,22101
DCMSHRIRAM,20190329,413.7,419.7,411.1,414,177277
DCW,20190329,21,22.4,20.65,21.8,866872
DECCANCE,20190329,414.5,416.95,406.85,414.95,21859
DEEPAKFERT,20190329,136.5,136.5,129.4,131.5,186058
DEEPAKNTR,20190329,276,282.5,271.55,274.15,173166
DEEPIND,20190329,145,145,138.05,138.85,33247
DELTACORP,20190329,262.75,265.5,253.55,254.8,1134566
DELTAMAGNT,20190329,74.6,74.6,71.05,73,1052
DEN,20190329,70,72.9,69.1,71.7,113566
DENORA,20190329,292.5,305.3,288,292.7,8328
DFMFOODS,20190329,212.5,220,212.3,218.1,13347
DHAMPURSUG,20190329,226,237.35,226,232.95,967600
DHANBANK,20190329,17.4,17.55,17.2,17.3,453184
DHANUKA,20190329,393,408,387.25,389.9,26677
DHARSUGAR,20190329,11.5,11.75,11.2,11.45,5722
DHFL,20190329,149.5,154.2,149,150.25,20294215
DHUNINV,20190329,266,273.45,260.25,265.3,1336
DIAMONDYD,20190329,903.65,925,890,916.65,2308
DICIND,20190329,346.4,349.75,328.9,340.85,3520
DIGJAMLTD,20190329,4.55,4.65,4.35,4.4,42137
DISHTV,20190329,39.75,39.75,38.1,38.9,12554552
DIVISLAB,20190329,1661,1714.9,1661,1703.1,1026220
DIXON,20190329,2351,2385.55,2340,2351,9668
DLF,20190329,195.95,206.4,193.8,202.45,19479636
DLINKINDIA,20190329,84.2,84.5,81.75,82.6,27153
DMART,20190329,1479.8,1489.5,1465,1471.1,326684
DNAMEDIA,20190329,1.25,1.25,1.25,1.25,41665
DOLLAR,20190329,285.45,292,283.7,286.45,12072
DOLPHINOFF,20190329,48,48.2,46.5,46.95,30043
DONEAR,20190329,43.8,44.05,42.35,42.85,29932
DPSCLTD,20190329,13.9,13.95,12.5,13.45,16792
DQE,20190329,6.15,6.95,6,6.05,10500
DREDGECORP,20190329,433.5,438.95,424.05,425.95,261082
DRREDDY,20190329,2739.7,2787.95,2733.2,2780.25,578347
DSSL,20190329,27.2,27.7,27.1,27.6,1586
DTIL,20190329,220,224.95,218.05,221.55,1727
DUCON,20190329,11.5,12.75,11.5,12.1,221791
DVL,20190329,94.5,95.8,91.4,93.25,7943
DWARKESH,20190329,30.05,31.25,29.7,30.75,1162363
DYNAMATECH,20190329,1530.05,1619,1530.05,1612.3,3258
DYNPRO,20190329,119,120.6,115.5,117.35,5523
EASTSILK,20190329,2.15,2.2,2.05,2.05,10160
EASUNREYRL,20190329,7.65,8,7.65,7.9,16854
EBANK,20190329,3073,3074.01,3073,3074,22
ECEIND,20190329,243.8,269.15,230.2,268.65,80007
ECLERX,20190329,1142.5,1155,1142.5,1147.65,42674
EDELWEISS,20190329,195.95,198.5,194,197.75,1728311
EDL,20190329,6.8,7.05,6.75,7,2457
EICHERMOT,20190329,20795,20800,20498,20547.7,114105
EIDPARRY,20190329,205.6,207,203,204.65,72588
EIHAHOTELS,20190329,381.15,388,380,385.7,1505
EIHOTEL,20190329,202,211,199.55,205.95,376623
EIMCOELECO,20190329,387.4,399,387,390.05,951
EKC,20190329,27.5,27.65,26.75,27,113797
ELAND,20190329,5.95,5.95,5.65,5.95,31614
ELECON,20190329,63.7,64.8,62.5,63,172766
ELECTCAST,20190329,20.45,20.45,19.6,19.9,162010
ELECTHERM,20190329,184.1,185.7,179,180.75,6109
ELGIEQUIP,20190329,244.6,248,243.15,245.5,170329
ELGIRUBCO,20190329,25.9,25.9,23.35,23.9,1481
EMAMILTD,20190329,399.7,402.75,399,400,181969
EMAMIREAL,20190329,116.55,116.55,113,114.9,23450
EMCO,20190329,3.65,3.65,3.55,3.65,8662
EMKAY,20190329,103.7,106,100.5,104.75,32317
EMMBI,20190329,129.5,129.5,124.5,125.35,6924
ENDURANCE,20190329,1147.5,1163.85,1147,1160.85,187312
ENERGYDEV,20190329,7,7.25,6.45,6.7,156032
ENGINERSIN,20190329,116.1,117.8,115.55,117.3,2310055
ENIL,20190329,520.05,539.8,520,538.2,6491
EON,20190329,39.8,39.8,38.75,38.95,14081
EQ30,20190329,290,309,287,288.75,96
EQUITAS,20190329,136,139.25,135.85,136.9,1249197
ERIS,20190329,633.5,648.8,633.5,644.9,13381
EROSMEDIA,20190329,79.4,80.3,76.7,78.2,401366
ESABINDIA,20190329,925.85,929.85,915.9,924.7,2107
ESCORTS,20190329,799.65,807,788.3,796.05,2340489
ESSARSHPNG,20190329,10.35,10.7,10.1,10.35,49491
ESSDEE,20190329,16.9,17.15,16,16.25,41320
ESSELPACK,20190329,112.85,117.8,112.85,116.65,43597
ESTER,20190329,35.55,35.85,34.5,34.95,31103
EUROCERA,20190329,1.45,1.45,1.4,1.4,5896
EUROMULTI,20190329,0.75,0.75,0.65,0.75,9402
EUROTEXIND,20190329,18.85,18.85,17.35,17.35,127
EVEREADY,20190329,195.9,199.1,190.6,192.05,424847
EVERESTIND,20190329,460.3,467.3,460.3,465.5,15692
EXCEL,20190329,1.4,1.45,1.35,1.45,74301
EXCELCROP,20190329,3613.95,3654,3600,3615.9,1418
EXCELINDUS,20190329,1145.15,1191.05,1139,1147,7952
EXIDEIND,20190329,221.95,223.5,217.7,218.7,3479723
FACT,20190329,36.7,37.4,36.5,36.6,33170
FAIRCHEM,20190329,465.05,472.8,448.2,457.65,51006
FCL,20190329,40.95,41.85,40.2,40.4,141022
FCONSUMER,20190329,44.7,45.4,44.7,44.85,824737
FCSSOFT,20190329,0.25,0.25,0.2,0.25,558562
FDC,20190329,166.95,167.95,164.9,166.15,30637
FEDERALBNK,20190329,94.05,98.15,93.9,96.45,23330031
FEL,20190329,38.15,38.9,37.6,38.45,301145
FELDVR,20190329,36.3,37.25,36.3,36.45,1077
FIEMIND,20190329,515.15,518.65,507.15,509.35,29666
FILATEX,20190329,46.85,54.95,46.8,52.95,1452566
FINCABLES,20190329,488.9,488.9,473.65,475.45,66694
FINEORG,20190329,1260.05,1275,1230,1239.4,2948
FINPIPE,20190329,495.1,504.45,480.6,489.25,51191
FLEXITUFF,20190329,41.75,44.75,41.75,43,2897
FLFL,20190329,483,499,480,489.65,66462
FMGOETZE,20190329,566.5,569.95,557.1,561.95,15510
FMNL,20190329,43.2,44.75,42,42.55,14353
FORTIS,20190329,136.75,137.3,135.4,135.75,664481
FOSECOIND,20190329,1368.95,1370,1351.4,1364.25,646
FRETAIL,20190329,456,461.55,451.7,453.85,229937
FSC,20190329,584.95,590.5,570,587.2,3640
FSL,20190329,47.7,48.35,46.7,46.95,1375378
GABRIEL,20190329,145,145.4,142.65,144.55,191583
GAEL,20190329,217.65,220.75,217.15,219.7,27536
GAIL,20190329,359.05,360.7,344,347.65,6527844
GAL,20190329,4.85,4.95,4.55,4.85,586447
GALAXYSURF,20190329,1065,1077.5,1050.1,1056.9,10643
GALLANTT,20190329,49.9,50,48.85,48.95,10084
GALLISPAT,20190329,30.8,30.95,29.75,30.1,17903
GAMMNINFRA,20190329,0.6,0.65,0.55,0.6,1132358
GANDHITUBE,20190329,353.15,356,345.55,347.45,10129
GANECOS,20190329,302,330.9,299.9,326.05,176976
GANESHHOUC,20190329,59,61.85,58.85,60.65,54937
GANGESSECU,20190329,43.7,46.8,43.7,44.5,4221
GARDENSILK,20190329,20.6,20.7,20,20.15,35942
GARFIBRES,20190329,1124.9,1143.95,1113.1,1131.15,3359
GATI,20190329,88.2,89.7,86.2,87.05,780758
GAYAHWS,20190329,0.8,0.9,0.8,0.8,76802
GAYAPROJ,20190329,163,163,153.35,161.5,197777
GDL,20190329,128.55,136.95,126.25,134,495903
GEECEE,20190329,125.65,125.65,121.55,121.65,1595
GENESYS,20190329,100.9,102,98,99.35,34439
GENUSPAPER,20190329,7.2,7.5,7.2,7.4,104968
GENUSPOWER,20190329,29.1,29.55,28.5,28.8,469451
GEOJITFSL,20190329,40.05,42.05,40.05,41.5,403599
GEPIL,20190329,810,813.45,802.05,809.25,3350
GESHIP,20190329,284,286.3,284,284.9,21920
GET&D,20190329,279.9,280.5,274.5,276.1,26579
GHCL,20190329,243,250.75,242.6,246.15,109640
GICHSGFIN,20190329,268,275,268,269.65,145950
GICRE,20190329,239,244.75,239,241.65,100115
GILLANDERS,20190329,47,48.3,46.25,47.8,5925
GILLETTE,20190329,6626.85,6650,6535,6594.95,134653
GINNIFILA,20190329,13.8,13.8,13,13.1,55347
GIPCL,20190329,69.05,72,68.95,71.1,121404
GKWLIMITED,20190329,773.2,800,773.15,781.15,110
GLAXO,20190329,1298.05,1301.35,1286,1297.45,15790
GLENMARK,20190329,650.45,666.8,644.2,647.2,1051327
GLOBALVECT,20190329,69.1,70.75,68.25,69.1,6404
GLOBOFFS,20190329,11.5,11.9,11.05,11.2,21315
GLOBUSSPR,20190329,139.2,143.5,136.65,138.4,91524
GMBREW,20190329,662,667.1,651,656.45,47991
GMDCLTD,20190329,81.25,82.1,81.05,81.3,146085
GMMPFAUDLR,20190329,1200,1230,1198,1209.55,5554
GMRINFRA,20190329,20.15,20.4,19.6,19.8,47989389
GNA,20190329,331.65,332.7,327,327.85,18390
GNFC,20190329,314.2,316.75,304.1,305.95,310695
GOACARBON,20190329,471.65,478.6,455,457.5,99543
GOCLCORP,20190329,306,324,302.9,311.6,5161
GODFRYPHLP,20190329,1148.8,1177.45,1126.75,1159.1,431443
GODREJAGRO,20190329,512.9,512.9,505,508.3,50635
GODREJCP,20190329,701.85,701.85,680.5,686,1013744
GODREJIND,20190329,540,540.95,527.8,536.4,435833
GODREJPROP,20190329,869.05,876.4,805,813.15,411119
GOKEX,20190329,94.9,94.9,91.7,93.75,88432
GOKUL,20190329,8.95,8.95,8.15,8.5,59540
GOKULAGRO,20190329,11.15,11.8,11.15,11.55,4899
GOLDBEES,20190329,2800,2814.7,2797,2808,12079
GOLDENTOBC,20190329,42,44.95,40.9,44.95,1046
GOLDIAM,20190329,75.75,76.1,73.1,73.75,19360
GOLDSHARE,20190329,2829.95,2829.95,2820,2822.7,317
GOLDTECH,20190329,12.05,12.8,12,12.2,17110
GOODLUCK,20190329,65,66.8,64.4,64.6,61912
GPIL,20190329,232.8,241.8,229.1,231.5,139830
GPPL,20190329,100.8,100.9,98.25,99.5,229474
GPTINFRA,20190329,49.95,50,49,49.9,47274
GRANULES,20190329,116.7,117.2,113.9,114.45,907925
GRAPHITE,20190329,446.85,468.9,445,446.9,1828083
GRASIM,20190329,838.8,861,828.25,857.95,1635606
GRAVITA,20190329,81.7,82.8,80.35,81.15,183500
GREAVESCOT,20190329,140,141.5,138,139.2,154461
GREENLAM,20190329,915.15,975,890.95,947.95,5446
GREENPLY,20190329,153.95,158,151.35,156.2,99458
GREENPOWER,20190329,4.1,4.4,4.1,4.2,84774
GRINDWELL,20190329,593.4,604.6,580.7,595.9,25471
GROBTEA,20190329,415,417,395.7,400.1,334
GRPLTD,20190329,1120.05,1160,1091.05,1110,58
GRSE,20190329,99.8,101.1,97.5,98.65,28880
GRUH,20190329,274.8,278.95,267,275.8,1112711
GSCLCEMENT,20190329,21.4,24.4,21.4,23.55,92930
GSFC,20190329,102.9,104.85,102.4,104.25,774224
GSKCONS,20190329,7223,7290.05,7120,7246.8,24849
GSPL,20190329,187.7,193.3,182.6,190.7,634451
GSS,20190329,118.8,118.8,115.5,116.2,74587
GTL,20190329,4.65,4.75,4.65,4.7,19723
GTLINFRA,20190329,0.95,0.95,0.9,0.95,2435758
GTNIND,20190329,9.8,9.8,9.35,9.65,2025
GTNTEX,20190329,10.35,10.8,10.15,10.8,1391
GTPL,20190329,68.65,71,68.35,69.25,16498
GUFICBIO,20190329,80.8,80.8,75.55,76.1,41091
GUJALKALI,20190329,498,502.95,490,493.3,55768
GUJAPOLLO,20190329,146.05,147.9,142.55,147.2,1575
GUJFLUORO,20190329,1093.35,1107,1076,1104.75,116843
GUJGASLTD,20190329,144.55,152.8,144.5,148.1,2071597
GUJRAFFIA,20190329,15,15,15,15,2180
GULFOILLUB,20190329,835,862,834.25,841.85,12387
GULFPETRO,20190329,65.85,65.85,64,64.2,6577
GULPOLY,20190329,53.55,55.4,53,55.15,25489
GVKPIL,20190329,7.8,7.8,7.6,7.65,1421400
HAL,20190329,720,720.3,705,706.45,24661
HARITASEAT,20190329,447.1,452.95,438.55,448.65,3242
HARRMALAYA,20190329,71.85,72.25,70.4,70.75,18156
HATHWAY,20190329,29.5,29.5,28.5,28.95,222853
HATSUN,20190329,714.9,715,708.05,710.95,7255
HAVELLS,20190329,765,780,764.55,772.5,1446734
HAVISHA,20190329,1.4,1.5,1.4,1.4,18911
HBLPOWER,20190329,26.55,26.55,25.5,25.6,241102
HBSL,20190329,6.95,7.65,6.95,7.35,2898
HCC,20190329,15.35,15.45,14.9,15,2878324
HCG,20190329,194,230.9,193.1,220,210030
HCL-INSYS,20190329,19.4,19.4,18.95,19,355926
HCLTECH,20190329,1090,1098.45,1067.65,1087.45,2827220
HDFC,20190329,1950.05,1972.25,1936.05,1968.25,4320179
HDFCAMC,20190329,1520,1542.6,1512,1533.9,120000
HDFCBANK,20190329,2304.6,2325,2294,2318.9,2986742
HDFCLIFE,20190329,372.75,384.25,369.3,378.5,4830957
HDFCMFGETF,20190329,2879,2889.9,2871.15,2875.8,977
HDFCNIFETF,20190329,1199.6,1211,1196.53,1210.91,161
HDFCSENETF,20190329,4050.01,4166.01,3965,3970,32
HDIL,20190329,25.8,26.6,25.6,25.85,4311649
HEG,20190329,2124.8,2198,2080,2093.5,376047
HEIDELBERG,20190329,181,183.3,178.8,181.55,435173
HERCULES,20190329,115.05,118,114.4,116.15,22306
HERITGFOOD,20190329,549.85,549.85,533.95,543.55,62891
HEROMOTOCO,20190329,2540,2577.75,2526.2,2553.15,1164408
HESTERBIO,20190329,1570.9,1572,1533.25,1547.45,1759
HEXATRADEX,20190329,20.7,22.4,20.7,22.2,1710
HEXAWARE,20190329,340.5,347.35,339.5,345.3,793720
HFCL,20190329,23.1,23.35,22.4,22.55,2253233
HGINFRA,20190329,290,290.05,282.15,283.15,25280
HGS,20190329,620,628,605.55,618.35,6424
HIGHGROUND,20190329,7,7,6.7,6.8,17606
HIKAL,20190329,174.8,175,171,173.65,166075
HIL,20190329,1879.95,1887.55,1841.05,1848.45,12421
HILTON,20190329,21.6,21.7,19.7,20.05,10089
HIMATSEIDE,20190329,215.8,223,210.95,217.7,132711
HINDALCO,20190329,205.85,207.9,204.45,205.5,12838741
HINDCOMPOS,20190329,215.55,216.25,211,213.3,2056
HINDCOPPER,20190329,48.95,49.7,48.7,48.95,729042
HINDMOTORS,20190329,6.85,7.8,6.85,7.3,396824
HINDNATGLS,20190329,83.95,84.9,81,82.3,671
HINDOILEXP,20190329,129.7,132.8,128.75,129.7,431684
HINDPETRO,20190329,275.1,286,274.8,283.85,8952342
HINDUJAVEN,20190329,351.45,368.8,351.4,362.25,7548
HINDUNILVR,20190329,1695.3,1712.85,1691.9,1706.8,2348874
HINDZINC,20190329,278.9,278.9,274.65,276.85,427935
HIRECT,20190329,115,115,113.2,113.85,4180
HISARMETAL,20190329,43.5,43.5,40.55,42,1124
HITECH,20190329,211.95,230,210,227.7,126410
HITECHCORP,20190329,107.95,107.95,107,107.95,285
HITECHGEAR,20190329,289,297,286.65,288.15,2985
HMVL,20190329,110.8,114.4,110.2,112.2,51927
HNGSNGBEES,20190329,3300,3300,3101.02,3155,21
HONAUT,20190329,22303.75,22440,22150,22331.65,1173
HONDAPOWER,20190329,1088.4,1096.25,1080,1089,1654
HOTELEELA,20190329,11.2,11.5,10.85,10.9,917305
HOTELRUGBY,20190329,1.5,1.5,1.5,1.5,465
HOVS,20190329,130.7,132.45,127.5,129.05,9439
HPL,20190329,57.9,58.1,54.75,55.85,125160
HSCL,20190329,116.8,118,116,116.3,179428
HSIL,20190329,249.9,252.8,244,250.5,164701
HTMEDIA,20190329,45.8,45.8,44.5,45,127773
HUBTOWN,20190329,31.7,32.2,31.1,32,120016
HUDCO,20190329,44.55,45.7,44.3,44.9,1035379
IBREALEST,20190329,91.85,93.2,90.45,92.2,4110250
IBULHSGFIN,20190329,824.3,867.3,805.7,858.25,18735270
IBULISL,20190329,307.2,307.2,307.2,307.2,11927
IBVENTURES,20190329,318.7,343.8,311.3,326.15,4910510
ICICI500,20190329,154.14,154.44,153.94,153.94,125
ICICIB22,20190329,37.2,38.2,37.2,37.98,1899275
ICICIBANK,20190329,402.15,402.4,395.1,400.5,18813782
ICICIGI,20190329,1011,1034.95,992.35,1033.3,703616
ICICIGOLD,20190329,29.95,29.95,28.4,28.85,56839
ICICILIQ,20190329,999.99,1000,999.97,999.99,32743
ICICILOVOL,20190329,89.88,89.88,89.35,89.45,710
ICICIMCAP,20190329,67.85,68.25,67.68,68.18,12608
ICICINF100,20190329,125,126,124.56,125.31,1742
ICICINIFTY,20190329,120.99,121.26,120.01,121.07,40620
ICICINV20,20190329,56.9,57.5,56.9,57.34,1331
ICICINXT50,20190329,28.6,28.99,28.15,28.92,4319
ICICIPRULI,20190329,351.1,355.55,347.4,350.25,2484789
ICICISENSX,20190329,410,420,406.55,409,262
ICIL,20190329,50.1,50.1,48.1,48.7,167895
ICRA,20190329,2919.9,3414.75,2867.8,2887.25,3130
IDBI,20190329,45.1,47.45,44.8,46.65,22521333
IDBIGOLD,20190329,2945,2945,2906,2907.95,73
IDEA,20190329,17.95,20.45,17.75,18.25,213974377
IDFC,20190329,47.1,48.1,46.3,46.55,7553360
IDFCFIRSTB,20190329,54.95,55.7,54.55,55.5,18980341
IDFNIFTYET,20190329,122.8,123,122,122,29
IEX,20190329,165.65,166.35,160.5,165,146128
IFBAGRO,20190329,486.6,499,486.6,493.8,3704
IFBIND,20190329,951.05,990,951,977.95,15164
IFCI,20190329,13.6,14.15,13.6,13.8,5908057
IFGLEXPOR,20190329,237.3,244.85,234.95,239.2,8055
IGARASHI,20190329,354,354.95,344.1,346.05,14172
IGL,20190329,308.3,310.8,303.55,305.45,1156369
IGPL,20190329,305.3,307.5,294.2,295.8,16879
IIFL,20190329,434.7,434.7,422.55,429,169046
IITL,20190329,75.05,76.95,73.75,73.75,30
IL&FSENGG,20190329,9.1,9.3,8.65,8.8,19537
IL&FSTRANS,20190329,5.6,5.6,5.35,5.55,466152
IMFA,20190329,256,265,256,258.75,25329
IMPAL,20190329,900,912,895,905,203
IMPEXFERRO,20190329,0.35,0.35,0.3,0.35,3205
INDBANK,20190329,9.7,9.7,9.15,9.2,21792
INDHOTEL,20190329,152,156,149.2,154.9,2458138
INDIACEM,20190329,102.6,108.7,102.4,108.3,13605311
INDIAGLYCO,20190329,281.9,282.8,277.45,278.65,80132
INDIANB,20190329,280.45,287,275.85,280.1,3433322
INDIANCARD,20190329,124,124,117.2,120.45,1380
INDIANHUME,20190329,291.3,295.95,290.25,293.5,9210
INDIGO,20190329,1433,1449.95,1421.5,1428.15,1253103
INDLMETER,20190329,43.8,43.8,39.55,41.85,1883
INDNIPPON,20190329,419.05,429.95,415,424.3,3135
INDOCO,20190329,186.65,214,184.9,202.3,63560
INDORAMA,20190329,34.2,35.5,34.2,35,12094
INDOSOLAR,20190329,2.1,2.15,2,2.05,202524
INDOSTAR,20190329,385,425.7,381.2,416.1,480459
INDOTECH,20190329,106.75,106.8,103.1,104.4,2670
INDOTHAI,20190329,38.6,38.8,36.05,36.55,4830
INDOWIND,20190329,5.5,6.05,5.4,5.5,46340
INDRAMEDCO,20190329,38.35,38.7,38.3,38.45,28590
INDSWFTLAB,20190329,40.95,41,39,39.3,33510
INDSWFTLTD,20190329,5.25,5.25,5,5.25,1656
INDTERRAIN,20190329,135,136.35,130.5,134.65,7945
INDUSINDBK,20190329,1812.9,1814.95,1770.35,1780,2660606
INEOSSTYRO,20190329,519.1,527.95,518.1,523.1,2612
INFIBEAM,20190329,42.35,44.1,42.35,42.95,6015479
INFRABEES,20190329,330,340,328.01,339.05,370
INFRATEL,20190329,317.5,319.15,310.85,313.4,1743099
INFY,20190329,743.9,747.95,740,743.85,6924061
INGERRAND,20190329,624,630,609,624.95,22679
INOXLEISUR,20190329,329.7,335.85,323.1,329.4,242853
INOXWIND,20190329,67,68.35,66.05,66.65,143203
INSECTICID,20190329,649.9,664.7,633.5,661.7,12153
INSPIRISYS,20190329,54.95,56,52.05,52.55,2369
INTEGRA,20190329,1.55,1.55,1.55,1.55,25
INTELLECT,20190329,208.5,210.8,202.1,203.35,200348
INTENTECH,20190329,37.5,38,37,37.55,19248
INVENTURE,20190329,13.05,13.05,12.75,13,603
IOB,20190329,14.5,14.75,14.3,14.45,1387805
IOC,20190329,163,165.1,162.2,162.85,24363007
IOLCP,20190329,195,196.5,189.25,190.7,495498
IPAPPM,20190329,452.2,454.95,445.2,446.6,39089
IPCALAB,20190329,965,1046,960,981.85,716174
IRB,20190329,144.1,147.35,142.1,144.85,2583659
IRCON,20190329,399.75,406.65,398.1,402.25,63702
ISEC,20190329,242.05,246.35,240,242,228876
ISFT,20190329,120,130.85,120,130.8,11622
ISMTLTD,20190329,8.35,8.35,7.85,7.9,30790
ITC,20190329,302,303,295.45,297.25,11913335
ITDC,20190329,283,285.5,278.35,279.8,21905
ITDCEM,20190329,133.8,133.8,130.2,131.65,93044
ITI,20190329,97,97.45,95.4,95.8,984554
IVC,20190329,4.8,4.9,4.65,4.75,247734
IVP,20190329,128,128,121.25,124.4,590
IVRCLINFRA,20190329,0.8,0.85,0.8,0.8,1266460
IVZINGOLD,20190329,2848,2856.5,2848,2856.5,14
IVZINNIFTY,20190329,1226,1246,1216.45,1216.45,8
IZMO,20190329,59.7,60.05,57.25,58.25,19074
J&KBANK,20190329,54.9,55.65,52.95,53.7,1433538
JAGRAN,20190329,122,128.95,118,125.95,639049
JAGSNPHARM,20190329,26.9,26.9,25.75,26.2,17246
JAIBALAJI,20190329,28.35,28.35,28.35,28.35,41635
JAICORPLTD,20190329,117.35,118.55,115.05,115.55,1500925
JAIHINDPRO,20190329,1.45,1.45,1.45,1.45,1500
JAMNAAUTO,20190329,59.9,63.35,59.5,62.8,1149264
JAYAGROGN,20190329,187.95,187.95,178.6,180.05,29305
JAYBARMARU,20190329,257,276,252,259.25,151539
JAYNECOIND,20190329,5.75,5.8,5.6,5.7,45809
JAYSREETEA,20190329,65.75,66.2,64.3,65,123376
JBCHEPHARM,20190329,358,363.95,352.6,362.4,36073
JBFIND,20190329,20.85,21.1,19.9,20.45,49039
JBMA,20190329,260,273.5,260,266.25,41407
JCHAC,20190329,2030,2099.95,1999.3,2061.9,11400
JETAIRWAYS,20190329,275,275.8,266.2,268.8,6964170
JHS,20190329,27.55,28.2,26.75,27.75,72622
JIKIND,20190329,0.25,0.3,0.25,0.3,1429
JINDALPHOT,20190329,20.45,21,20,20.45,7354
JINDALPOLY,20190329,258.8,274.55,254.6,265.8,56499
JINDALSAW,20190329,85.75,89.2,85.65,86.4,1297625
JINDALSTEL,20190329,166.7,181.4,166.5,179.7,29320782
JINDCOT,20190329,4.2,4.2,3.8,4,5458
JINDRILL,20190329,96.75,99,96,98.3,49698
JINDWORLD,20190329,71.8,71.8,70,71,175718
JISLDVREQS,20190329,39.55,40,39,39.5,44376
JISLJALEQS,20190329,58.05,59.2,58.05,58.9,5826071
JITFINFRA,20190329,17.5,17.5,16.55,16.8,3771
JKCEMENT,20190329,832.7,872,815.7,866.7,94946
JKIL,20190329,161.95,162.5,158,160.65,68216
JKLAKSHMI,20190329,352.5,353.5,345,347.15,61876
JKPAPER,20190329,144.1,145,141.1,141.85,706061
JKTYRE,20190329,90.65,92.85,90.15,91.85,1238150
JMA,20190329,171,172,164,165.6,575
JMCPROJECT,20190329,119.05,123,117.1,119.7,150090
JMFINANCIL,20190329,94.35,96.5,93.2,94.1,904127
JMTAUTOLTD,20190329,2.6,2.7,2.5,2.6,176613
JOCIL,20190329,114.95,115,110,110.9,1772
JPASSOCIAT,20190329,5.3,5.5,5.25,5.45,15467688
JPINFRATEC,20190329,2.6,2.6,2.45,2.45,6223758
JPOLYINVST,20190329,33,34.95,32.85,34,775
JPPOWER,20190329,1.9,1.95,1.85,1.85,1727960
JSL,20190329,39.5,41.8,39.25,40.6,1017314
JSLHISAR,20190329,90.95,94.3,90.95,93.75,624801
JSWENERGY,20190329,69.6,73.35,68.95,72.6,4268535
JSWHL,20190329,2863,2915,2823.15,2862,3240
JSWSTEEL,20190329,290.3,297.95,288.75,293.05,8338652
JTEKTINDIA,20190329,112.25,112.25,108.5,109.7,25182
JUBILANT,20190329,657.1,673.3,657.1,664.8,925436
JUBLFOOD,20190329,1460,1461.45,1432.15,1444,1202267
JUBLINDS,20190329,131.85,131.85,125,126.2,8862
JUNIORBEES,20190329,288.25,292.14,287.95,291.26,43913
JUSTDIAL,20190329,614,621.9,600,603.45,2891522
JYOTHYLAB,20190329,185,186.2,182.1,183,244204
KABRAEXTRU,20190329,86.05,86.05,83.85,85.7,9462
KAJARIACER,20190329,576.6,598.75,575.5,589.85,566668
KAKATCEM,20190329,169.3,178.7,166.7,174.6,23332
KALPATPOWR,20190329,479,479.8,468.95,470.75,47272
KALYANIFRG,20190329,284.1,284.1,276.45,278.95,102
KAMATHOTEL,20190329,50,50.4,49,49.35,48939
KAMDHENU,20190329,170.9,172.8,166.05,168,16395
KANANIIND,20190329,5.35,5.65,5.35,5.45,425
KANORICHEM,20190329,62.95,63.5,61.6,62.4,15082
KANSAINER,20190329,453,461.7,444,458.5,149943
KARDA,20190329,194.75,195.8,192.2,193.25,18225
KARMAENG,20190329,16.85,16.85,16.05,16.85,1156
KARURVYSYA,20190329,71.1,72.55,71,71.3,1653727
KAUSHALYA,20190329,0.7,0.7,0.65,0.65,19807
KAVVERITEL,20190329,4.95,5.25,4.95,5.15,775
KAYA,20190329,694.95,723,692.15,718.1,10536
KCP,20190329,86.75,88.7,85.1,87.7,59756
KCPSUGIND,20190329,16.55,16.75,16.2,16.4,103842
KDDL,20190329,450,450.05,440,440.2,6415
KEC,20190329,304,305,298,299.75,610013
KECL,20190329,17.85,18.5,17.65,17.8,59504
KEI,20190329,422,429,419.05,425.45,95631
KELLTONTEC,20190329,40,40.5,39,39.95,83594
KERNEX,20190329,22.1,23.4,21.6,22.3,11015
KESARENT,20190329,28.55,29.95,28.55,29.95,2456
KESORAMIND,20190329,70,73.85,69.6,72.8,472259
KGL,20190329,1.5,1.6,1.5,1.55,603001
KHADIM,20190329,495,497.1,468.85,477.75,70987
KHAITANELE,20190329,6.35,6.35,6.35,6.35,175426
KHAITANLTD,20190329,36.95,37,32.1,33.35,4968
KHANDSE,20190329,16,16,16,16,30
KICL,20190329,1530.45,1610,1525.95,1589.85,1875
KILITCH,20190329,199.35,202.2,180,194.95,88471
KINGFA,20190329,688,688,643.6,657.2,11889
KIOCL,20190329,140.8,142.5,139.15,142.1,15474
KIRIINDUS,20190329,473.9,499,473.3,495.45,220596
KIRLOSBROS,20190329,165.95,167,157.95,163.65,67709
KIRLOSENG,20190329,179.35,182.95,174.1,175.45,15512
KIRLOSIND,20190329,767.5,783.8,767.5,770.05,509
KITEX,20190329,103,103.5,101.4,102.2,77883
KKCL,20190329,1300.15,1319.95,1271,1300.35,825
KMSUGAR,20190329,9.55,9.75,8.8,9.1,173518
KNRCON,20190329,263.2,267.5,258.15,261.35,84110
KOHINOOR,20190329,31.65,31.7,31,31.2,30728
KOKUYOCMLN,20190329,97.3,97.85,96,96.55,8153
KOLTEPATIL,20190329,253.35,256.9,249.95,251.35,54949
KOPRAN,20190329,40.65,42.75,40.1,41.35,138693
KOTAKBANK,20190329,1350,1352,1329.1,1334.5,2257766
KOTAKBKETF,20190329,310.78,368,309.1,328.09,1569163
KOTAKGOLD,20190329,277.95,279.7,276.2,278.35,7422
KOTAKNIFTY,20190329,118.99,119.48,118.37,119.24,71055
KOTAKNV20,20190329,58.42,58.85,58.01,58.6,4868
KOTAKPSUBK,20190329,330.08,336.83,330,331.04,15129
KOTARISUG,20190329,9.4,10.1,9.4,9.5,15967
KOTHARIPET,20190329,18.9,19.45,18.5,18.75,12805
KOTHARIPRO,20190329,82.35,85.9,81.75,82.5,4485
KPRMILL,20190329,590,590,565.3,576.05,7790
KRBL,20190329,342.95,347.1,334.05,336.45,87005
KREBSBIO,20190329,116.95,117,110,114.45,6313
KRIDHANINF,20190329,41,42.45,39.8,40.45,111150
KSB,20190329,677.65,696,672,687.25,5657
KSCL,20190329,458,465.35,455.65,459.85,396516
KSERASERA,20190329,0.15,0.15,0.1,0.1,983525
KSK,20190329,0.9,0.9,0.85,0.9,1034696
KSL,20190329,208.1,218.9,208.1,214.7,65055
KTIL,20190329,65,65,60.05,60.9,1442
KTKBANK,20190329,133.55,134.5,131.65,133.65,2322507
KWALITY,20190329,6.65,6.75,6.5,6.55,1102682
L&TFH,20190329,153.05,153.6,150.5,152.55,6314334
LAKSHVILAS,20190329,64.6,71,64.55,71,4756344
LALPATHLAB,20190329,1088,1088,1033,1044.3,47052
LAMBODHARA,20190329,43.5,44.75,43.05,44.45,11721
LAOPALA,20190329,219.4,222,212.45,216.9,52157
LASA,20190329,22.95,22.95,21.75,22.25,26002
LAURUSLABS,20190329,405,412.05,396,399.55,135541
LAXMIMACH,20190329,6082.8,6175,5945.15,6079.05,3520
LEEL,20190329,19.55,19.95,19.15,19.25,299020
LEMONTREE,20190329,80.95,81.8,80.2,80.65,153020
LFIC,20190329,76.3,76.3,75.6,75.6,320
LGBBROSLTD,20190329,382.9,387.45,381.55,383.4,6569
LIBERTSHOE,20190329,154.55,154.55,150.25,150.9,77796
LICHSGFIN,20190329,538.35,540.5,527.6,532.2,2161330
LICNETFGSC,20190329,17.99,18,17.8,17.8,2040
LICNETFN50,20190329,120,123,119.8,119.8,25
LICNFNHGP,20190329,117.7,117.7,112,116.4,2119
LINCOLN,20190329,214.85,218.5,203.5,211.35,62696
LINCPEN,20190329,198.85,198.85,193.15,194.9,15020
LINDEINDIA,20190329,493.4,493.4,485,486.5,25120
LIQUIDBEES,20190329,1000,1000.01,999.99,1000,2753542
LIQUIDETF,20190329,999.99,1000.01,999.99,999.99,9824
LOKESHMACH,20190329,43.05,46.2,42.45,43.65,24107
LOTUSEYE,20190329,22.45,22.45,21.1,22.05,7225
LOVABLE,20190329,102.15,103.85,101.95,103.1,21019
LPDC,20190329,3.7,3.9,3.6,3.7,31937
LSIL,20190329,0.9,0.95,0.85,0.9,3319069
LT,20190329,1394.9,1405,1380.5,1385.3,2917356
LTI,20190329,1693,1717.2,1689.4,1702.6,257213
LTTS,20190329,1550,1599,1521.6,1572.25,315896
LUMAXIND,20190329,1790,1835,1760,1814.5,3319
LUMAXTECH,20190329,141.55,141.55,139.5,139.65,25770
LUPIN,20190329,731,745.45,730,739.6,2556737
LUXIND,20190329,1354.9,1399,1333,1373.25,76011
LYKALABS,20190329,26.5,26.5,23.85,24.05,57452
LYPSAGEMS,20190329,7.55,7.55,7.15,7.15,22902
M&M,20190329,659.6,675.75,657.75,673.9,3955604
M&MFIN,20190329,431.35,435.2,419.4,421.2,2743906
M100,20190329,18.99,18.99,18.4,18.8,26042
M50,20190329,110.3,112,108.35,111.93,848
MAANALU,20190329,88.25,94.4,88.15,93.2,29168
MADHAV,20190329,43.3,43.3,41.5,41.9,2006
MADHUCON,20190329,7.95,7.95,7.95,7.95,12980
MADRASFERT,20190329,20.95,20.95,20.3,20.55,57638
MAGADSUGAR,20190329,119.9,121,114,116.15,6693
MAGMA,20190329,119.5,120.2,114.9,117.8,189059
MAGNUM,20190329,4.9,5.5,4.9,5.15,40986
MAHABANK,20190329,13.7,13.9,13.55,13.75,735885
MAHAPEXLTD,20190329,119.95,119.95,119.95,119.95,150
MAHASTEEL,20190329,174.45,176.95,164.8,165.95,29693
MAHINDCIE,20190329,232.2,235.4,232.05,234.5,97614
MAHLIFE,20190329,361.15,365.85,358.6,360.45,147406
MAHLOG,20190329,512,530,505.1,526.4,13582
MAHSCOOTER,20190329,3564.95,3569,3454.7,3548.35,4555
MAHSEAMLES,20190329,484.4,490,479.15,480,30257
MAITHANALL,20190329,508,511.95,495.95,505.1,25309
MAJESCO,20190329,485.1,496.5,483.75,485.05,20509
MALUPAPER,20190329,25.15,26.75,25.05,26,7266
MANAKALUCO,20190329,7,7.05,6.6,6.9,14673
MANAKCOAT,20190329,5.7,5.75,5.5,5.5,155502
MANAKSIA,20190329,39.5,40.95,38.3,40.25,28725
MANAKSTEEL,20190329,21.6,22.5,21.2,21.55,8733
MANALIPETC,20190329,25,25.6,25,25.2,187046
MANAPPURAM,20190329,126.95,128.5,124.6,125.3,2938575
MANGALAM,20190329,53.65,56.5,53.5,54.6,19391
MANGCHEFER,20190329,40.55,40.95,39.2,40.5,117865
MANGLMCEM,20190329,273,278,265.35,267.7,19313
MANGTIMBER,20190329,17.65,17.65,16.9,17.15,30083
MANINDS,20190329,67,67.3,65.6,65.9,95444
MANINFRA,20190329,36.9,42,36.6,40.75,1250904
MANPASAND,20190329,119.7,121.6,107.65,116.9,367921
MANUGRAPH,20190329,27.05,27.5,26.7,27.35,5508
MARALOVER,20190329,26.25,26.25,25,25.95,7839
MARATHON,20190329,118.4,133.8,118.1,121.45,18963
MARICO,20190329,339,347.8,336.45,346.65,2024598
MARKSANS,20190329,24.9,25.35,24.75,24.95,678044
MARUTI,20190329,6610,6775,6565.1,6672.55,1458092
MASFIN,20190329,565,574.95,555.1,563.25,12468
MASKINVEST,20190329,21.1,21.1,20.05,20.05,731
MASTEK,20190329,438.85,449.4,438.75,443.45,89966
MATRIMONY,20190329,633,670,620,663.75,16574
MAWANASUG,20190329,44.1,45.65,44.1,44.95,74001
MAXINDIA,20190329,69.5,69.5,64.3,68.35,1485153
MAXVIL,20190329,46.5,46.85,44.9,45.15,49521
MAYURUNIQ,20190329,347,350,343.15,346.7,10788
MAZDA,20190329,435,444.9,435,435.6,9105
MBECL,20190329,7,7,6.65,6.85,97593
MBLINFRA,20190329,13,13.7,13,13.05,52189
MCDHOLDING,20190329,23,23.6,22.5,23.1,10651
MCDOWELL-N,20190329,536,558,536,553.9,3353752
MCLEODRUSS,20190329,86,87,85.05,85.75,156987
MCX,20190329,806.4,817.15,791.9,806.6,326091
MEGASOFT,20190329,7,7.1,6.65,6.95,27106
MEGH,20190329,62.2,62.35,60.85,61.1,630954
MELSTAR,20190329,1.25,1.25,1.25,1.25,5
MENONBE,20190329,82.2,83.85,81.5,81.9,18789
MEP,20190329,41.3,43,41.3,41.95,269788
MERCATOR,20190329,6.95,7,6.75,6.9,453157
MERCK,20190329,3598.7,3700,3565.2,3693.05,58629
METALFORGE,20190329,9.7,10.6,9.65,9.8,13620
METKORE,20190329,0.8,0.9,0.8,0.9,24134
MFSL,20190329,440,440.2,432.1,435.2,685088
MGL,20190329,1041,1067.25,1032.05,1055.05,494493
MHRIL,20190329,247.8,249.8,234.65,239.45,58947
MIC,20190329,1.05,1.05,0.95,1,517537
MIDHANI,20190329,140.9,147.95,138.5,141.1,395486
MINDACORP,20190329,137.5,139.5,133.8,135.75,73362
MINDAIND,20190329,337.8,338.25,325,326.4,135996
MINDTECK,20190329,37,37,34.3,34.55,1582
MINDTREE,20190329,942.3,952,941.6,944.5,1120083
MIRCELECTR,20190329,22.35,22.45,22,22.1,107562
MIRZAINT,20190329,55.15,55.25,54.1,54.85,310606
MMFL,20190329,546.6,554,539.45,544.3,3137
MMTC,20190329,28.7,28.9,27.85,28,1199345
MODIRUBBER,20190329,46,46,46,46,25
MOHITIND,20190329,8.3,8.3,7.75,8,5046
MOHOTAIND,20190329,36.8,36.8,33.6,34.6,14282
MOIL,20190329,157.1,161.35,157.1,158.7,258537
MOLDTECH,20190329,47.4,47.45,45.55,45.9,22026
MOLDTKPAC,20190329,263.3,263.3,244.2,258.1,49776
MONSANTO,20190329,2599,2602,2585.1,2599,8004
MONTECARLO,20190329,363.5,367.25,361.05,362.9,8537
MORARJEE,20190329,23.3,24.05,22.9,23.4,5166
MOREPENLAB,20190329,17.6,17.7,17.15,17.25,597634
MOTHERSUMI,20190329,145,150.25,144.5,149.7,8853514
MOTILALOFS,20190329,598,613.75,593.45,602.1,112075
MOTOGENFIN,20190329,47,47,45.65,47,242
MPHASIS,20190329,960,1009,952.05,991.1,375406
MPSLTD,20190329,478.85,479.65,471.85,476.8,1998
MRF,20190329,56300.1,58175,56300.1,57987.15,10554
MRO-TEK,20190329,38.8,38.8,37.3,37.95,3474
MRPL,20190329,74.25,75.6,73.95,74.3,891326
MSPL,20190329,14.3,14.3,12.55,12.7,22444
MSTCLTD,20190329,115,120,111,113.95,421066
MTEDUCARE,20190329,70.15,77,69.4,75.25,848688
MTNL,20190329,12.7,12.9,11.9,12,4649393
MUKANDENGG,20190329,17.5,17.7,16.5,17.5,4578
MUKANDLTD,20190329,55.7,56.8,53.25,54.1,29270
MUKTAARTS,20190329,47,47.7,45.55,46.2,25257
MUNJALAU,20190329,53.8,55.4,53.2,53.75,100315
MUNJALSHOW,20190329,161.15,174.7,161.1,167.8,67078
MURUDCERA,20190329,20.65,21.1,20.3,20.7,49711
MUTHOOTCAP,20190329,903.4,915,900.05,904.35,5596
MUTHOOTFIN,20190329,614.9,624.7,612,615.6,1639109
MVL,20190329,0.2,0.25,0.2,0.25,296611
N100,20190329,494.98,503.69,493.55,498.48,10899
NACLIND,20190329,30.6,30.6,29.45,29.95,35441
NAGAFERT,20190329,6.6,7.25,6.55,6.9,858657
NAGAROIL,20190329,0.3,0.35,0.3,0.35,1127514
NAGREEKCAP,20190329,12.65,13,12.6,12.9,3644
NAGREEKEXP,20190329,22.8,24,22,22.45,11629
NAHARCAP,20190329,91.9,91.9,89,90.75,813
NAHARINDUS,20190329,43.9,43.95,40,42.55,35747
NAHARPOLY,20190329,36.3,38.5,36.3,38,2337
NAHARSPING,20190329,86.9,93.4,86.9,91.85,61883
NATCOPHARM,20190329,571.8,579,566,573.45,273614
NATHBIOGEN,20190329,435.75,468.5,435.75,460.85,123915
NATIONALUM,20190329,53.25,55.95,53.25,55.45,17387769
NATNLSTEEL,20190329,5.15,5.45,5.15,5.3,5469
NAUKRI,20190329,1867.1,1876.45,1825.5,1842.55,83952
NAVINFLUOR,20190329,726,728.45,700.45,707.6,21892
NAVKARCORP,20190329,40.1,40.7,39.1,39.25,833097
NAVNETEDUL,20190329,109.6,109.65,108.05,108.7,19777
NBCC,20190329,65.6,66.6,65.45,66.3,14264183
NBIFIN,20190329,902.1,1055.7,885.2,1040.2,368
NBVENTURES,20190329,102.9,106.65,102,103.25,306346
NCC,20190329,112.7,113.75,112,112.85,4635297
NCLIND,20190329,142.6,145,140.6,143.95,46255
NDGL,20190329,719.85,719.85,695.55,711.45,79
NDL,20190329,54.5,54.5,53.05,53.7,18354
NDTV,20190329,35.5,36.9,35.5,35.95,12243
NECCLTD,20190329,8.5,9.4,7.6,8.3,165073
NECLIFE,20190329,17.1,17.8,16.5,17.25,198284
NELCAST,20190329,71.2,73.3,70.65,71.4,80095
NELCO,20190329,276,277.9,270.9,274.15,60620
NESCO,20190329,485.95,495,480,482.65,38875
NESTLEIND,20190329,11027.15,11239,10901,10960.95,149501
NETWORK18,20190329,34.7,35.75,34.7,35.5,295296
NEULANDLAB,20190329,624.8,676.8,624.8,676.8,102460
NEWGEN,20190329,320.9,340.5,318.05,328.65,147107
NEXTMEDIA,20190329,25,25,24.8,24.8,5152
NFL,20190329,35.7,35.95,35.1,35.2,244274
NH,20190329,215.3,216.1,210.1,212.65,13885
NHPC,20190329,24.6,24.9,24.6,24.7,7301685
NIACL,20190329,191.95,197.25,188.6,189.75,178132
NIBL,20190329,19.95,20.9,19.05,20.05,23471
NIFTYBEES,20190329,1255,1255,1210.66,1220.61,46923
NIFTYEES,20190329,13170,14000,13161,13215.25,27
NIITLTD,20190329,90.45,91.6,89.9,90.4,660976
NIITTECH,20190329,1335.7,1351.55,1319,1325.85,800606
NILAINFRA,20190329,8.2,8.3,8,8.05,338651
NILASPACES,20190329,2.4,2.5,2.35,2.5,190180
NILKAMAL,20190329,1430,1445,1400,1429.65,10860
NIPPOBATRY,20190329,724.95,724.95,693.3,697.9,826
NITCO,20190329,39.45,40,38.7,39,135504
NITESHEST,20190329,5.95,6.25,5.75,5.95,117696
NITINFIRE,20190329,1.3,1.35,1.3,1.35,58393
NITINSPIN,20190329,88,94.5,86.5,91.7,88647
NKIND,20190329,41.15,42.3,39.2,41.95,9071
NLCINDIA,20190329,70,70.1,68.3,69.4,1405663
NMDC,20190329,102.4,105.85,102.3,104.45,7228237
NOCIL,20190329,148.4,149.55,145.1,146.45,445443
NOIDATOLL,20190329,5.65,5.7,5.4,5.45,125400
NORBTEAEXP,20190329,5,5.3,5,5.3,400
NRAIL,20190329,322.7,323.85,303.55,310.6,6533
NRBBEARING,20190329,192.5,193,188.8,190.1,52834
NSIL,20190329,974.95,1059,973.95,1046.95,1089
NTPC,20190329,137.15,140.55,132.7,134.7,47265221
NUCLEUS,20190329,334,349,333.95,339.9,14851
NUTEK,20190329,0.25,0.3,0.25,0.3,60000
OBEROIRLTY,20190329,534.65,535.1,518.3,528.3,400943
OCCL,20190329,1138.85,1140,1129.95,1139.85,8991
OFSS,20190329,3372,3447.05,3365,3387.8,32855
OIL,20190329,184,187.8,181.8,185.45,3578849
OILCOUNTUB,20190329,14.55,14.95,14.35,14.55,16533
OLECTRA,20190329,254.7,255,240.4,244.25,71369
OMAXAUTO,20190329,83,84,82.2,82.8,6097
OMAXE,20190329,208,208,205.2,206.2,164746
OMKARCHEM,20190329,15.95,16.8,15.55,15.85,28647
OMMETALS,20190329,32.65,34.3,32.35,33.85,80226
ONELIFECAP,20190329,12,12,11.45,12,8874
ONGC,20190329,157,162.3,155.5,159.75,28968721
ONMOBILE,20190329,41.75,42.4,41.45,41.85,267777
ONWARDTEC,20190329,58.9,69.8,58.9,66.6,120926
OPTIEMUS,20190329,94.05,95.15,91.35,92,23979
OPTOCIRCUI,20190329,8.1,8.45,8,8.3,460429
ORBTEXP,20190329,108.65,108.65,104,105,7917
ORICONENT,20190329,28.7,29,26.95,28.2,79349
ORIENTABRA,20190329,27.85,27.85,26.5,26.9,22827
ORIENTALTL,20190329,12.75,12.75,12.45,12.65,11132
ORIENTBANK,20190329,115.5,116.8,113.2,116.25,5418236
ORIENTBELL,20190329,174.85,181.8,170.5,172.9,11781
ORIENTCEM,20190329,83,83.7,78.6,79,238325
ORIENTELEC,20190329,152,154,147.45,152.45,148490
ORIENTHOT,20190329,45.5,46.5,43,46.05,89029
ORIENTLTD,20190329,143.4,143.4,133.9,138.05,2058
ORIENTPPR,20190329,35.5,35.5,34.75,35,336209
ORIENTREF,20190329,245.5,245.5,235.05,238.6,10586
ORISSAMINE,20190329,877.95,898,870,873.75,10277
ORTEL,20190329,3.95,3.95,3.85,3.85,4370
ORTINLABSS,20190329,13.05,14.4,13.05,14.2,16142
OSWALAGRO,20190329,8.15,8.5,8,8.1,10773
PAEL,20190329,2.35,2.35,2.35,2.35,150
PAGEIND,20190329,24605.05,25059.45,24511.05,24972.25,67069
PAISALO,20190329,300.15,300.15,299.25,299.25,265
PALASHSECU,20190329,42.85,43.2,42.85,42.85,2475
PALREDTEC,20190329,31.45,32.45,31.3,31.8,6699
PANACEABIO,20190329,207.25,207.7,195,198.05,134019
PANAMAPET,20190329,123.95,131.75,123.95,129.3,14589
PAPERPROD,20190329,196.5,198.05,193,195.25,18339
PARABDRUGS,20190329,1.55,1.65,1.55,1.6,9360
PARACABLES,20190329,11.05,11.3,11.05,11.2,105289
PARAGMILK,20190329,254.15,264,254.15,260.75,115344
PARSVNATH,20190329,6.4,6.7,6.1,6.2,132568
PATELENG,20190329,25.05,26.1,25.05,25.4,167448
PATINTLOG,20190329,47.2,47.5,46.5,46.95,10428
PATSPINLTD,20190329,10.25,10.5,10.15,10.35,8135
PCJEWELLER,20190329,83.4,84.8,81.6,82.2,7379619
PDMJEPAPER,20190329,17.6,19.25,17,17.8,59895
PDPL,20190329,8.1,8.45,8.1,8.45,3620
PDSMFL,20190329,267,267,267,267,204
PEARLPOLY,20190329,13.3,13.85,12,13,7922
PEL,20190329,2725,2772.65,2715,2763.25,647398
PENIND,20190329,37.35,37.5,36.35,36.6,89693
PENINLAND,20190329,8.3,8.45,8.2,8.3,154869
PENPEBS,20190329,56.55,58.5,56.2,56.75,12532
PERSISTENT,20190329,641.25,651.25,629,629.55,178310
PETRONENGG,20190329,17.8,18.75,17.1,18.3,5301
PETRONET,20190329,246.7,253,244.8,251.55,4411048
PFC,20190329,118.65,124.3,117.35,123.1,19554546
PFIZER,20190329,3300,3348,3265,3326,33841
PFOCUS,20190329,66.15,66.2,63.65,66.05,13452
PFS,20190329,16.25,16.5,15.85,15.9,1150906
PGEL,20190329,82.75,84,81,81.45,178771
PGHH,20190329,10829,10999,10555.15,10833.55,5500
PGIL,20190329,182.05,184,175,178.7,8190
PHILIPCARB,20190329,178.9,181.75,173.85,176.45,781422
PHOENIXLTD,20190329,648,668,639.8,657.85,93779
PIDILITIND,20190329,1234,1250,1226.5,1246.25,655264
PIIND,20190329,1029,1038.9,1015.5,1031.95,97219
PILANIINVS,20190329,2145,2171,2125,2154.2,3264
PILITA,20190329,5.9,5.95,5.7,5.7,8892
PIONDIST,20190329,144.85,144.95,140.05,142.15,5105
PIONEEREMB,20190329,22.7,23.8,22.7,23.6,313
PIRPHYTO,20190329,35.5,37.25,35.5,36.85,1047
PITTIENG,20190329,51.7,61.4,51.7,54.65,69080
PKTEA,20190329,179,181.65,171.15,171.4,258
PLASTIBLEN,20190329,199.95,203,197.45,198,3360
PNB,20190329,95.8,97.55,95,95.5,39934180
PNBGILTS,20190329,31.9,32.4,31.3,31.75,136759
PNBHOUSING,20190329,835,868.9,832,864.75,1123285
PNC,20190329,19.5,19.8,17.3,18.95,621
PNCINFRA,20190329,148,154.9,147.95,153.2,251207
PODDARHOUS,20190329,460,480,440.45,464.2,2185
PODDARMENT,20190329,179.4,179.9,173.35,174.85,4981
POKARNA,20190329,170.15,174.45,170.15,171,9397
POLYMED,20190329,217,221.55,215.55,219.5,1358
POLYPLEX,20190329,515.5,524.9,508,519.15,28208
PONNIERODE,20190329,134.15,134.15,133.9,133.9,285
POWERGRID,20190329,198,200.6,196.75,197.9,6938849
POWERMECH,20190329,922.05,946.35,922.05,931.7,3154
PPAP,20190329,289,296.4,287,289.25,10244
PRABHAT,20190329,77.1,79.9,75.05,76.6,182582
PRADIP,20190329,1.1,1.1,1.05,1.05,471
PRAENG,20190329,8.75,9.1,8.7,8.95,87258
PRAJIND,20190329,155.95,158.15,154.2,155.1,1426010
PRAKASH,20190329,89.45,90.7,88.6,89.55,692350
PRAKASHCON,20190329,3.8,4,3.15,3.5,3575393
PRAKASHSTL,20190329,0.3,0.35,0.3,0.3,18001
PRAXIS,20190329,183.95,184.9,177,183.65,6997
PRECAM,20190329,58,59.65,58,59.05,10498
PRECOT,20190329,44.8,44.8,43.95,44,340
PRECWIRE,20190329,193.4,199,193.4,198.8,6696
PREMEXPLN,20190329,250.6,255,247.05,248.2,9920
PREMIER,20190329,6.65,7.1,6.6,6.95,3955
PREMIERPOL,20190329,24,24,22.75,23.15,1700
PRESSMN,20190329,28.05,30,28,29.25,8570
PRESTIGE,20190329,252.6,255.5,246.8,252.8,200862
PRICOLLTD,20190329,36.4,37.3,36,36.15,119873
PRIMESECU,20190329,41.4,41.95,41.25,41.65,5412
PROSEED,20190329,0.35,0.4,0.35,0.4,37154
PROVOGE,20190329,1.2,1.2,1.1,1.2,95960
PROZONINTU,20190329,30.15,30.6,29.5,29.65,105877
PRSMJOHNSN,20190329,94.5,96.85,92.5,95.65,373142
PSB,20190329,31.5,31.85,31.1,31.25,111001
PSL,20190329,1,1,0.95,0.95,45749
PSPPROJECT,20190329,464.9,464.9,454,456.65,56730
PSUBNKBEES,20190329,362,370.9,355.55,368.81,9539
PTC,20190329,73.7,74.25,73.3,73.45,815449
PTL,20190329,39.25,41.1,39,40.25,11572
PUNJABCHEM,20190329,697.95,697.95,681.65,685.4,2420
PUNJLLOYD,20190329,2.2,2.2,2,2.05,1054211
PURVA,20190329,74.5,75.1,73.3,73.75,231598
PVR,20190329,1642.85,1674,1631.3,1646.7,665870
QGOLDHALF,20190329,1394,1397,1393,1396.05,202
QNIFTY,20190329,1178,1178,1178,1178,11
QUESS,20190329,748.05,760,740.35,746.75,38298
QUICKHEAL,20190329,228.3,229.9,223.6,225.35,67041
RADAAN,20190329,2.85,3,2.85,3,13331
RADICO,20190329,401.95,403.95,394.15,395.1,309883
RADIOCITY,20190329,60,60.2,57.75,58.05,210949
RAIN,20190329,102.5,104.4,100.65,102.2,1037425
RAINBOWPAP,20190329,1.45,1.45,1.45,1.45,186266
RAJESHEXPO,20190329,673.85,676.1,663,665.95,234165
RAJSREESUG,20190329,20.65,21.2,20.65,20.9,11940
RALLIS,20190329,161.1,167.7,158.5,163.9,567141
RAMANEWS,20190329,21.45,21.6,21.05,21.3,12827
RAMASTEEL,20190329,108.9,115,107.7,114.2,123105
RAMCOCEM,20190329,714,739,706.5,735.9,676328
RAMCOIND,20190329,207.25,214,206.7,213.05,56204
RAMCOSYS,20190329,232.95,245.35,231.5,238.6,15748
RAMGOPOLY,20190329,3.15,3.15,3,3,180
RAMKY,20190329,106.75,108.5,105.1,107.8,90523
RANASUG,20190329,3.4,3.45,3.35,3.35,86326
RANEENGINE,20190329,450.75,480,450.75,465.7,2148
RANEHOLDIN,20190329,1181.95,1199,1181.95,1191.25,971
RATNAMANI,20190329,897.1,914.9,890.15,908.45,5732
RAYMOND,20190329,800,816.05,798,811.5,864089
RBL,20190329,608.65,613.3,597,599.7,11060
RBLBANK,20190329,683.7,691.45,677.8,680.35,2112307
RCF,20190329,59.05,59.25,58.2,58.35,584158
RCOM,20190329,4.15,4.15,4.15,4.15,8838819
RECLTD,20190329,150.65,153.4,148.5,152.9,26977082
REDINGTON,20190329,95.95,103.5,95.25,102.55,620482
REFEX,20190329,38.55,39.9,37.8,37.85,292903
REGENCERAM,20190329,2.75,2.75,2.65,2.65,10001
RELAXO,20190329,762,777,762,770.75,63391
RELCAPITAL,20190329,204,207.85,202.3,204.5,7470347
RELCNX100,20190329,122,128,119.85,120.25,109
RELCONS,20190329,51,51.5,50.94,51.09,1528
RELDIVOPP,20190329,30.48,30.52,30.48,30.5,1429
RELIANCE,20190329,1370.05,1376.85,1355.1,1363.25,7699271
RELIGARE,20190329,29.25,29.95,29,29.4,200291
RELINFRA,20190329,135.85,140.3,135.55,137,8789953
RELNV20,20190329,593,615,586.5,598.9,1220
REMSONSIND,20190329,80.05,82,80,81,10998
RENUKA,20190329,10.25,10.3,10.1,10.15,642719
REPCOHOME,20190329,471,478.55,460.5,464.2,296627
REPRO,20190329,591,603.9,589.95,591.15,1518
RESPONIND,20190329,93,93,90.6,91.9,98635
RETFMID150,20190329,65,71.95,63,64.46,27906
REVATHI,20190329,410,410.05,405.05,410.05,10
RHFL,20190329,28.5,29.5,28.05,28.75,323378
RICOAUTO,20190329,64,64.35,62.75,63.75,217325
RIIL,20190329,328.65,332.7,324.6,326.3,302989
RITES,20190329,258.4,264.8,256.25,259.95,368357
RJL,20190329,313,316.95,304.6,305.95,8357
RKDL,20190329,8.25,8.9,8.25,8.85,3770
RKFORGE,20190329,535.8,538.05,519.9,524.8,9100
RMCL,20190329,17.8,18.25,17.35,18,521038
RML,20190329,360,363.45,358.2,359.65,9071
RNAM,20190329,205,212.4,205,209.7,916614
RNAVAL,20190329,10.55,10.95,10.4,10.8,1099183
ROHITFERRO,20190329,1,1.05,1,1,22311
ROHLTD,20190329,118.7,118.75,114,115.3,42293
ROLLT,20190329,2.35,2.35,2.2,2.2,6068
ROLTA,20190329,7.3,7.4,6.9,7.1,521266
ROSSELLIND,20190329,68.9,68.9,65.7,67.3,2304
RPGLIFE,20190329,247.2,253.15,241.2,247.85,12120
RPOWER,20190329,10.7,11.65,10.7,11.35,157687409
RPPINFRA,20190329,114,115.55,112,114,19286
RRSLGETF,20190329,18.41,18.46,18.41,18.46,163
RSSOFTWARE,20190329,28.15,29.2,27.9,28.05,37763
RSWM,20190329,178.3,181.9,174.95,176.65,18068
RSYSTEMS,20190329,50.35,51.25,48.45,49.85,21560
RTNINFRA,20190329,2.7,2.85,2.7,2.7,396649
RTNPOWER,20190329,2.75,2.8,2.65,2.7,1554523
RUBYMILLS,20190329,278.3,287.95,272.65,278.8,10204
RUCHINFRA,20190329,2.9,2.9,2.7,2.9,2054644
RUCHIRA,20190329,105.3,106.8,103,104.3,39947
RUCHISOYA,20190329,6.3,6.7,6.25,6.6,1539039
RUPA,20190329,348.7,353.3,342.05,343.25,15412
RUSHIL,20190329,436,465,436,459.15,4658
SABTN,20190329,4.75,4.9,4.75,4.8,3852
SADBHAV,20190329,248.2,251.4,246,248.45,876225
SADBHIN,20190329,88,89,85.1,87.05,15095
SAGARDEEP,20190329,61,61.25,55.45,59.9,100292
SAGCEM,20190329,650.05,652.05,640,647.15,11546
SAIL,20190329,51,54.35,51,53.75,36912319
SAKHTISUG,20190329,11.05,11.45,11,11.25,17396
SAKSOFT,20190329,281.9,284,279.1,280.05,2395
SAKUMA,20190329,28,28.3,27.05,27.25,391910
SALASAR,20190329,222.55,229.7,220,226.5,30955
SALONA,20190329,64.5,64.5,61,61.15,301
SALORAINTL,20190329,17.75,17.75,17.7,17.7,3194
SALSTEEL,20190329,5.25,5.25,4.9,5,20876
SALZERELEC,20190329,119.7,120.75,116,116.65,7361
SAMBHAAV,20190329,4.35,4.65,3.95,4.3,108632
SANCO,20190329,14.75,15.4,13.55,15.35,180056
SANDESH,20190329,762.05,770,751.2,759.9,2622
SANDHAR,20190329,264.3,265.4,260,263.05,245270
SANGAMIND,20190329,66.05,66.8,64.5,65.6,6067
SANGHIIND,20190329,60.65,63.35,59.75,62.25,129238
SANGHVIFOR,20190329,25.3,25.3,23.8,24.75,2517
SANGHVIMOV,20190329,107,112,105.15,111.15,32269
SANOFI,20190329,5762,6009.95,5750,5847.85,43524
SANWARIA,20190329,9.45,9.45,8.9,9.1,1388788
SARDAEN,20190329,293.45,316,293.45,312.7,91266
SAREGAMA,20190329,589,592.95,574.4,589.8,22820
SARLAPOLY,20190329,25.25,26.3,25,25.65,42223
SASKEN,20190329,639.7,642,628.8,633.8,6246
SASTASUNDR,20190329,117.25,120,117.25,119.95,5302
SATIN,20190329,350,390,349.5,365.2,61519
SBIETFQLTY,20190329,96.05,97.36,96.05,97.05,3117
SBILIFE,20190329,614,614,581.6,583.4,6792156
SBIN,20190329,321.1,323,316.25,320.75,30394717
SCAPDVR,20190329,0.85,0.85,0.85,0.85,11984
SCHAEFFLER,20190329,5385.4,5600,5326,5503.85,24160
SCHAND,20190329,175,185.05,174.1,181.55,63546
SCHNEIDER,20190329,104.95,122.45,104,112.3,903689
SCI,20190329,37.95,38.6,37.7,37.8,570100
SDBL,20190329,157.85,159.5,153.5,158.05,50785
SEAMECLTD,20190329,431,436.45,422.6,428.15,9442
SELAN,20190329,181,183.9,179.95,181.75,50089
SELMCL,20190329,1.15,1.2,1.15,1.2,48701
SEPOWER,20190329,4.1,4.3,3.9,3.95,2930
SEQUENT,20190329,73.7,73.95,71.5,71.8,287123
SESHAPAPER,20190329,948,948,933,939.35,579
SETCO,20190329,33.05,33.2,32.65,33,400337
SETF10GILT,20190329,168.5,168.5,168.5,168.5,25
SETFGOLD,20190329,2870,2870,2847.5,2855.95,910
SETFNIF50,20190329,118.8,121,118.16,119.56,20678
SETFNIFBK,20190329,307.79,308,304.5,306.56,55864
SETFNN50,20190329,285,290.1,285,289.5,1703
SFL,20190329,1234,1270,1231.5,1259.5,390695
SGL,20190329,6.3,6.3,5.6,6,7322
SHAHALLOYS,20190329,15.7,16.1,15.05,15.7,1113
SHAKTIPUMP,20190329,384.55,409,384.55,395.45,138628
SHALBY,20190329,130.7,130.7,129,129.3,15331
SHALPAINTS,20190329,79.4,82.45,78.1,81.55,453976
SHANKARA,20190329,414,418,406.75,410.15,63164
SHANTIGEAR,20190329,128.8,131,127.5,129.2,6298
SHARDACROP,20190329,366.2,370,360.1,369.95,13985
SHARDAMOTR,20190329,1526.2,1534.35,1500,1500.7,1576
SHARIABEES,20190329,254,257,254,254,24
SHEMAROO,20190329,409.05,410,400,406.9,4943
SHILPAMED,20190329,344.85,349.9,339.5,341.05,70734
SHIRPUR-G,20190329,23.9,24.1,22.8,23.05,169840
SHIVAMAUTO,20190329,35.55,37.65,35.5,36.25,155253
SHIVAMILLS,20190329,51.9,52.4,48.6,49.6,827
SHIVATEX,20190329,170,173,164.1,166.75,245
SHK,20190329,151.9,154.55,151.5,153.35,94456
SHOPERSTOP,20190329,468,474.95,461.5,471.65,19173
SHREECEM,20190329,18160.5,18949,17930,18667.65,40667
SHREEPUSHK,20190329,160.3,164.95,160,164.15,18292
SHREERAMA,20190329,6.15,6.15,5.35,5.45,6812
SHREYANIND,20190329,154.35,154.35,149.1,149.4,12923
SHREYAS,20190329,205,218,200,201.25,7478
SHRIPISTON,20190329,1000,1030,1000,1028,43
SHRIRAMCIT,20190329,1816,1864.45,1790.3,1850.2,5720
SHRIRAMEPC,20190329,8,8.3,8,8.15,35735
SHYAMCENT,20190329,6.5,6.65,6.45,6.55,49200
SICAGEN,20190329,24.1,24.95,23.5,24.05,23959
SICAL,20190329,140.2,141.45,136.2,136.85,35752
SIEMENS,20190329,1104,1137,1102.1,1128.8,1907386
SIGIND,20190329,38.35,38.35,37.45,37.95,2883
SIL,20190329,15.4,15.4,14.1,15.35,4560
SILINV,20190329,173.05,178.85,170.05,172.05,3139
SIMBHALS,20190329,9.55,9.55,9.05,9.1,18907
SIMPLEXINF,20190329,175,180.7,173,179.85,94897
SINTEX,20190329,8.5,8.6,8.4,8.45,2139630
SIS,20190329,866.6,866.65,842.7,848.5,2274
SITASHREE,20190329,0.6,0.65,0.55,0.55,45605
SITINET,20190329,4.95,4.95,4.8,4.95,204835
SIYSIL,20190329,420.55,457.55,418.95,447.45,14630
SJVN,20190329,24.1,24.45,23.9,24.2,2669263
SKFINDIA,20190329,1975,2097.7,1962.1,2044.7,22097
SKIL,20190329,10.4,11,10,10.1,42238
SKIPPER,20190329,68,68.7,66.75,68.4,43632
SKMEGGPROD,20190329,52.15,53.05,50.5,50.95,30241
SMARTLINK,20190329,95.1,95.4,90.45,90.85,9422
SMLISUZU,20190329,840,844,810.25,833,56548
SMPL,20190329,0.5,0.55,0.5,0.55,12345
SMSLIFE,20190329,570.15,570.15,550.25,555.05,5707
SMSPHARMA,20190329,64.2,64.25,62.45,62.7,74993
SNOWMAN,20190329,32.45,33.65,32.35,32.85,230959
SOBHA,20190329,485,530.25,482.85,516.6,384225
SOLARA,20190329,419.95,429,416.95,418.45,40976
SOLARINDS,20190329,1058.8,1095,1033.15,1084.6,33032
SOMANYCERA,20190329,410.3,422,410.3,419.8,31357
SOMATEX,20190329,4.85,4.85,4.8,4.8,401
SOMICONVEY,20190329,25.05,25.7,23.3,24.2,491
SONATSOFTW,20190329,336.9,340,335,337.7,57263
SORILINFRA,20190329,303.6,303.6,299,303.6,45322
SOTL,20190329,1167.1,1197,1166.45,1190.75,700
SOUTHBANK,20190329,16.65,16.75,16.4,16.5,12640189
SPAL,20190329,315.05,329,313,325.15,72764
SPARC,20190329,195.4,196.9,190,191.1,319955
SPCENET,20190329,1.25,1.3,1.2,1.3,75342
SPECIALITY,20190329,101,105.2,99.6,104.3,232265
SPENCERS,20190329,161,163.3,159.1,160,128567
SPENTEX,20190329,1.75,1.8,1.7,1.75,20216
SPIC,20190329,25,25.7,24.9,25.4,62957
SPICEMOBI,20190329,8.25,8.25,7.9,8,9680
SPLIL,20190329,46.25,47,45.95,46.35,23960
SPMLINFRA,20190329,30.9,31.75,29.35,29.9,28365
SPTL,20190329,20.3,20.45,19.9,19.95,1312865
SPYL,20190329,0.35,0.35,0.3,0.35,33725
SQSBFSI,20190329,505.3,524,504.2,506.4,13891
SREEL,20190329,229.65,235.5,225,230.4,7901
SREINFRA,20190329,29.6,29.9,28.85,29.75,1069342
SRF,20190329,2458,2470,2351.1,2403,446954
SRHHYPOLTD,20190329,173.05,175,164.15,172.05,24124
SRIPIPES,20190329,230.9,235,225,228.6,228132
SRTRANSFIN,20190329,1286.2,1289.4,1253,1277.4,1216519
SSWL,20190329,854.65,868,848,857.35,5080
STAMPEDE,20190329,1.6,1.6,1.6,1.6,677483
STAR,20190329,466.05,479.7,465.3,472.4,1384333
STARCEMENT,20190329,99.5,100.2,98.1,98.45,61031
STARPAPER,20190329,127.6,128.9,126,126.55,61574
STCINDIA,20190329,138.5,140.2,135.35,136.55,343581
STEELXIND,20190329,17,17.05,16.1,16.35,9558
STEL,20190329,100.25,102.85,97.1,99.4,12720
STERTOOLS,20190329,281.35,334.95,281.35,325.3,60901
STRTECH,20190329,221.5,221.7,217.5,218.45,956256
SUBEX,20190329,5.75,5.95,5.7,5.75,556808
SUBROS,20190329,264.6,269.05,263.55,267.75,75711
SUDARSCHEM,20190329,346.35,352.05,342,343.9,30900
SUJANAUNI,20190329,0.3,0.35,0.25,0.3,65245
SUMEETINDS,20190329,4.2,4.4,4,4.05,235147
SUMMITSEC,20190329,562.05,614,562,590.35,3937
SUNCLAYLTD,20190329,2841.35,2925,2775.05,2890.75,2114
SUNDARAM,20190329,1.7,1.75,1.65,1.7,342893
SUNDARMFIN,20190329,1568.35,1573,1542.1,1558.7,95492
SUNDARMHLD,20190329,86.55,87,83.75,85.35,41092
SUNDRMBRAK,20190329,313.05,325,309,321.85,1894
SUNDRMFAST,20190329,555.45,572,552.2,566.45,121124
SUNFLAG,20190329,48.6,50,47.9,48.7,267018
SUNILHITEC,20190329,1.15,1.15,1.1,1.1,658877
SUNPHARMA,20190329,475.55,482.95,472.3,478.85,5625338
SUNTECK,20190329,460,463.5,454.2,461.25,136372
SUNTV,20190329,609,639,608,628.1,4220989
SUPERHOUSE,20190329,122.85,124.85,122.4,123.7,4313
SUPERSPIN,20190329,6.45,6.45,5.5,5.9,74357
SUPPETRO,20190329,233.65,233.9,219,222.45,15632
SUPRAJIT,20190329,241,246.9,238.55,244.8,19272
SUPREMEIND,20190329,1100,1125,1087.55,1117.35,79890
SUPREMEINF,20190329,22.85,24.5,22.85,23,256506
SURANASOL,20190329,7.4,8.1,7.2,7.5,32098
SURANAT&P,20190329,4.25,4.25,4.1,4.15,16869
SURYALAXMI,20190329,31.55,32.4,28.8,29.9,14783
SURYAROSNI,20190329,258,259,251.1,252.3,37911
SUTLEJTEX,20190329,39.95,40.8,39,40.05,10972
SUVEN,20190329,263.7,267.3,260,260.9,301031
SUZLON,20190329,6.6,6.6,6,6.15,81178683
SWANENERGY,20190329,107,108.6,104.25,107.5,118168
SWARAJENG,20190329,1450.95,1450.95,1389.5,1408.85,71548
SWELECTES,20190329,232.85,242.3,228.05,239.55,5095
SYMPHONY,20190329,1410,1412.95,1375,1379.8,18112
SYNCOM,20190329,2.1,2.2,2,2.15,49440
SYNDIBANK,20190329,43.4,43.7,42.7,43.2,9075086
SYNGENE,20190329,604,604,586,595.3,44033
TAINWALCHM,20190329,64.4,65.05,57.1,60.1,4280
TAJGVK,20190329,233.25,241.85,233.25,238.15,20425
TAKE,20190329,144.55,151.3,143.7,149.35,847736
TALBROAUTO,20190329,212.15,230,205.75,208.1,17123
TALWALKARS,20190329,46.3,54.9,46,53.25,1747065
TALWGYM,20190329,115.1,124.75,113.4,120.4,154007
TANLA,20190329,37.4,37.65,36.6,36.95,154459
TANTIACONS,20190329,2.95,3,2.85,2.85,9614
TARAJEWELS,20190329,1,1.05,0.95,1.05,45406
TARAPUR,20190329,4.4,4.4,4.4,4.4,1601
TARMAT,20190329,37.4,41.5,37.35,38.5,8125
TASTYBITE,20190329,8524,8599.95,8390,8444.75,299
TATACHEM,20190329,590.5,594.7,579.2,588.8,1474511
TATACOFFEE,20190329,90.25,91.4,89.55,90.2,277874
TATACOMM,20190329,609,617.75,607.1,612.75,239087
TATAELXSI,20190329,964.6,970.9,958.55,963.1,332715
TATAGLOBAL,20190329,199,206.2,198.85,203.95,2889335
TATAINVEST,20190329,825,838,824,833.2,11451
TATAMETALI,20190329,652,668.8,645.1,649.6,265217
TATAMOTORS,20190329,171.15,177.05,171,174.25,17780440
TATAMTRDVR,20190329,85,87.2,84.95,85.55,2711801
TATAPOWER,20190329,72.4,74.55,72,73.8,9504154
TATASPONGE,20190329,756,782,752,760.4,232482
TATASTEEL,20190329,510,525,508.05,521,11965611
TATASTLBSL,20190329,28.25,29.45,28.05,29.45,774247
TBZ,20190329,58.45,60,58.25,59.05,60169
TCI,20190329,314.5,327.95,309.25,324.75,66891
TCIDEVELOP,20190329,346.35,354.8,346.35,353.35,106
TCIEXP,20190329,747,757.95,727,746.45,33665
TCIFINANCE,20190329,15,15.5,14.6,15.2,10292
TCNSBRANDS,20190329,806.15,837.4,806.15,820.5,48471
TCPLPACK,20190329,363.95,375.95,363.1,367.55,7110
TCS,20190329,2019,2024.9,1983.55,2001.65,2948955
TDPOWERSYS,20190329,120.55,121,119.5,120,10369
TEAMLEASE,20190329,2986.1,3044.7,2946.1,3026.05,23219
TECHIN,20190329,5.15,5.15,5.15,5.15,112
TECHM,20190329,778.95,781.95,771,775.9,2455461
TECHNOE,20190329,257.85,299.95,250,274.5,194532
TECHNOFAB,20190329,86.2,87.95,80.35,84.35,6849
TEJASNET,20190329,168.9,174,168.5,169.85,145327
TERASOFT,20190329,38.25,40.1,37.9,39.95,5635
TEXINFRA,20190329,56.25,57,55.5,56.7,23860
TEXMOPIPES,20190329,20.2,20.4,19.8,20,60054
TEXRAIL,20190329,69,70.05,68.4,69,148708
TFCILTD,20190329,119.6,119.7,118.25,118.85,92457
TFL,20190329,4.85,5.15,4.85,5.15,2053
TGBHOTELS,20190329,11.75,11.9,11.3,11.4,873741
THANGAMAYL,20190329,340,340,326.5,333.35,1796
THEINVEST,20190329,169.25,171.75,162.35,165.15,3642
THEMISMED,20190329,286.65,298,277.6,295.15,462
THERMAX,20190329,995.4,995.4,969,971.5,96156
THIRUSUGAR,20190329,17.55,17.95,16.7,17.4,3984
THOMASCOOK,20190329,248,261,244.65,256.8,907258
THYROCARE,20190329,525.15,535.95,524.25,533.9,14885
TI,20190329,14.35,15,14.2,14.5,83103
TIDEWATER,20190329,5175.45,5213.95,5101.1,5123.35,1516
TIFIN,20190329,475,491.7,475,486.4,45323
TIIL,20190329,552.1,557,543.05,555.25,3840
TIINDIA,20190329,387.9,387.9,375.05,383.2,83356
TIJARIA,20190329,15.65,15.9,14.45,14.85,31185
TIL,20190329,253.45,265,250,259,3725
TIMESGTY,20190329,34.45,34.45,31.55,32.6,7723
TIMETECHNO,20190329,104.45,106.5,101.6,102.6,189452
TIMKEN,20190329,569,596.85,567.2,587.25,46465
TINPLATE,20190329,153.1,156.9,153,154.55,550990
TIPSINDLTD,20190329,63,63.5,61.2,61.55,3137
TIRUMALCHM,20190329,88.95,89.45,87.2,88.3,184563
TITAN,20190329,1134.05,1152,1112,1141.85,2767754
TMRVL,20190329,29.15,30.4,28.65,29.45,177459
TNPETRO,20190329,34.95,35.8,34.45,35.05,207885
TNPL,20190329,206.5,210.05,205.5,206,47406
TNTELE,20190329,1.65,1.65,1.6,1.6,630
TOKYOPLAST,20190329,55,55,53.05,54.7,31063
TORNTPHARM,20190329,1937,1962,1930.7,1949.75,186886
TORNTPOWER,20190329,251,258.4,250.7,257.5,1220479
TPLPLASTEH,20190329,140.9,141.55,136,138.25,4428
TREEHOUSE,20190329,5.2,5.7,5.2,5.7,40909
TREJHARA,20190329,26.2,27.25,26.05,26.75,5866
TRENT,20190329,366.8,368.5,357.25,361.9,92335
TRF,20190329,116.05,124,115.7,119.55,87571
TRIDENT,20190329,68.75,74.25,68.7,71.7,7877436
TRIGYN,20190329,71.05,75.2,71.05,71.8,79894
TRIL,20190329,12.6,13.55,12.55,13.25,130201
TRITURBINE,20190329,107.3,110.95,106.65,107.8,41438
TRIVENI,20190329,59.8,61.65,59.65,61.15,742288
TTKHLTCARE,20190329,679.15,681.2,670.5,677.75,886
TTKPRESTIG,20190329,8640,8953.65,8512.5,8732.15,36626
TTL,20190329,56.5,59.5,56.5,58.2,6552
TTML,20190329,3.15,3.15,3.05,3.05,712899
TV18BRDCST,20190329,35.2,35.8,34.9,35.5,6422433
TVSELECT,20190329,188.9,194.4,186.25,192.25,136096
TVSMOTOR,20190329,472.8,481,469.25,470.9,1415022
TVSSRICHAK,20190329,2185,2215,2185,2197.6,5401
TVTODAY,20190329,322.45,322.45,315,317.75,23289
TVVISION,20190329,3.2,3.3,3.05,3.2,4870
TWL,20190329,70.7,71,69.6,69.95,209290
UBL,20190329,1383.25,1398.85,1376.05,1394.8,1960271
UCALFUEL,20190329,162,163.2,160.2,160.65,16522
UCOBANK,20190329,19.1,19.1,18.7,18.8,673920
UFLEX,20190329,214.5,232.75,214.45,227.9,471590
UFO,20190329,239.75,243.1,233.8,235.35,26624
UGARSUGAR,20190329,15.7,16.2,15.7,16,44800
UJAAS,20190329,6.65,6.75,6.1,6.3,270630
UJJIVAN,20190329,338.2,352.95,336,347.8,2390889
ULTRACEMCO,20190329,3934.7,4010,3913,3998.35,385054
UMANGDAIRY,20190329,54.55,54.8,53.8,54,4513
UMESLTD,20190329,1.3,1.3,1.3,1.3,1000
UNICHEMLAB,20190329,198.85,198.85,193.9,194.6,51518
UNIENTER,20190329,103.8,116.7,102.65,112.15,34585
UNIONBANK,20190329,97.6,98.15,95,95.6,11438335
UNIPLY,20190329,39.85,40.6,39.1,39.35,390908
UNITEDBNK,20190329,11.35,11.35,11.05,11.1,730290
UNITEDTEA,20190329,325.95,326,307,315.55,536
UNIVCABLES,20190329,220.4,222.1,218,220.15,28467
UPL,20190329,930.1,962.9,926.05,958.85,2110469
URJA,20190329,2.85,2.85,2.7,2.75,833551
USHAMART,20190329,41.5,41.95,40.25,40.5,1071463
USHERAGRO,20190329,1.45,1.45,1.45,1.45,3357
UTINEXT50,20190329,282.99,284.45,279.05,280.5,1035
UTINIFTETF,20190329,1210,1219,1210,1219,26
UTISENSETF,20190329,403,403,398.06,399,32
UTISXN50,20190329,370,370,356,356,21
UTTAMSTL,20190329,10.15,10.5,10.15,10.5,113337
UTTAMSUGAR,20190329,137.35,137.5,131.15,132.7,101839
UVSL,20190329,0.1,0.15,0.05,0.1,51000826
V2RETAIL,20190329,276.25,292.5,272.7,287.65,66544
VADILALIND,20190329,579.8,615,576,608.15,70899
VAIBHAVGBL,20190329,635.2,652.2,628.6,641.05,3759
VAKRANGEE,20190329,51.25,51.3,50.05,50.3,2864835
VARDHACRLC,20190329,39.75,40.5,39.65,39.8,8568
VARDMNPOLY,20190329,9.05,9.3,8.95,9.1,4907
VARROC,20190329,586,596.9,575.05,579,38908
VASCONEQ,20190329,15.4,15.5,15,15.2,104711
VASWANI,20190329,9.3,10,8.7,9.5,16049
VBL,20190329,833,877,833,866.65,207424
VEDL,20190329,178.6,185.4,178.55,184.45,16393058
VENKEYS,20190329,2337.9,2340,2260,2267.35,43111
VENUSREM,20190329,33.3,33.8,32.5,33,35020
VESUVIUS,20190329,1181.65,1189.9,1150.1,1159.25,2374
VETO,20190329,69.25,71.4,69.2,69.95,22733
VGUARD,20190329,223.9,225.1,221,222.35,474695
VHL,20190329,2071.05,2100,2041.1,2085.6,363
VICEROY,20190329,3.6,3.6,3.6,3.6,17978
VIDHIING,20190329,79,81.1,79,80.05,35482
VIJIFIN,20190329,0.85,0.85,0.8,0.8,349421
VIKASECO,20190329,10.4,11.75,10.25,11.4,2779812
VIMALOIL,20190329,7.4,7.4,7.4,7.4,50
VIMTALABS,20190329,201.4,202.9,193,198.75,18439
VINATIORGA,20190329,1630,1668,1630,1644.35,15132
VINDHYATEL,20190329,1404.65,1405,1380,1400.1,9737
VINYLINDIA,20190329,76.95,80.9,76.95,79.7,25559
VIPCLOTHNG,20190329,21,21.5,20.25,20.65,156865
VIPIND,20190329,495,495,474.5,483.35,319068
VIPULLTD,20190329,38.7,40.5,36.8,37,1978
VISAKAIND,20190329,408,415.95,401,408.75,25003
VISASTEEL,20190329,7.85,7.95,7.65,7.8,26739
VISESHINFO,20190329,0.05,0.1,0.05,0.1,1712138
VISHNU,20190329,142.75,145,141,142.55,10374
VIVIDHA,20190329,0.55,0.55,0.5,0.55,167721
VIVIMEDLAB,20190329,23.05,23.9,22.95,23.25,261285
VLSFINANCE,20190329,57.95,59.9,57.9,58.55,18306
VMART,20190329,2695,2742.8,2674.85,2694.25,10087
VOLTAMP,20190329,1127.05,1152.95,1127,1147.75,2871
VOLTAS,20190329,629.8,633.7,625.8,629.45,839471
VRLLOG,20190329,276.05,286,270.5,283.2,55297
VSSL,20190329,98.75,98.95,96.5,97.1,8535
VSTIND,20190329,3445.95,3470,3400,3455,971
VSTTILLERS,20190329,1310,1330,1305,1314.2,5803
VTL,20190329,1090,1099,1059.3,1088.15,101589
WABAG,20190329,330,341.85,326.65,329.1,191430
WABCOINDIA,20190329,6767,7100,6511.1,6662.05,103059
WALCHANNAG,20190329,89.55,91.25,88.9,89.25,207263
WANBURY,20190329,22,23.35,21.65,21.7,4216
WEBELSOLAR,20190329,26.05,26.3,25.25,25.35,116930
WEIZFOREX,20190329,529.3,529.3,519,522.85,2568
WEIZMANIND,20190329,40.1,41.15,40,40.25,1282
WELCORP,20190329,132.9,137,132.9,136.2,801655
WELENT,20190329,104.65,107.35,104,106.45,435354
WELINV,20190329,139,139,138,138,207
WELSPUNIND,20190329,59.1,60.7,59.1,59.65,303453
WENDT,20190329,2980.05,3010,2950,2962.25,129
WHEELS,20190329,870.4,932.1,870.4,921.25,4560
WHIRLPOOL,20190329,1500.8,1524.95,1500.05,1515.1,23457
WILLAMAGOR,20190329,50.55,50.95,48.15,49.8,3242
WINDMACHIN,20190329,67.95,71.35,66.35,67.6,257881
WINSOME,20190329,0.9,0.9,0.9,0.9,199
WIPRO,20190329,257.1,259.6,254.35,254.8,5241216
WOCKPHARMA,20190329,435.8,449.9,433.05,443,2592668
WONDERLA,20190329,304.95,311,301.05,310.1,15927
WSI,20190329,1.2,1.2,1.15,1.15,46375
WSTCSTPAPR,20190329,267.4,271,263,267.15,87832
XCHANGING,20190329,42.5,44.85,42.2,44.3,34003
XELPMOC,20190329,66,67.7,65.1,66.55,4915
XLENERGY,20190329,1.05,1.05,0.95,0.95,8900
XPROINDIA,20190329,35.9,40,33.6,34.4,12598
YESBANK,20190329,277.9,281.5,273.55,275.1,35855963
ZEEL,20190329,443.5,453.8,437.1,445.5,8632883
ZEELEARN,20190329,27.85,28.35,27.5,27.9,121542
ZEEMEDIA,20190329,18,18.8,17.75,18.4,1232387
ZENITHBIR,20190329,0.55,0.6,0.5,0.6,73153
ZENITHEXPO,20190329,47,47,44.15,44.7,65
ZENSARTECH,20190329,232.4,235.65,229,230.1,88108
ZENTEC,20190329,73.7,75.65,72,73.05,128417
ZICOM,20190329,4.6,4.9,4.5,4.8,103433
ZODIACLOTH,20190329,224.5,233.85,215,225.15,55714
ZODJRDMKJ,20190329,38.65,38.65,36.75,37.85,200
ZUARI,20190329,187,188.6,184,185.75,34722
ZUARIGLOB,20190329,108.5,110.5,107.9,108.2,28772
ZYDUSWELL,20190329,1307.1,1315.55,1296,1304.3,5351
NSENIFTY,20190329,11625.45,11630.35,11570.15,11623.90,416276981,0
NIFTYJUNIOR,20190329,28019.90,28307.05,27980.25,28281.90,468090289,0
NIFTYMIDCAPLIQ15,20190329,4211.80,4265.35,4206.00,4247.30,125783056,0
NSE100,20190329,11776.25,11794.85,11727.30,11789.20,887079071,0
NIFTY200,20190329,6070.45,6082.50,6047.50,6079.95,1530975318,0
NSE500,20190329,9647.75,9667.45,9613.00,9663.70,1875536376,0
NSEMIDCAP150,20190329,6471.35,6509.00,6463.65,6503.95,662063367,0
MIDCAP50,20190329,5048.50,5099.85,5042.45,5077.85,423231838,0
NSEMIDCAP,20190329,18164.55,18269.70,18148.20,18258.50,643896247,0
NIFTYSMALLCAP250,20190329,-,-,-,5438.80,-,0
NIFTYSMALLCAP50,20190329,-,-,-,3257.30,-,0
NSESMLCAP100,20190329,6687.15,6710.90,6662.30,6672.55,-,0
NIFTYLARGEMIDCAP250,20190329,-,-,-,6011.71,1549142438,0
NIFTYMIDSMALLCAP400,20190329,-,-,-,6128.70,-,0
NIFTYAUTO,20190329,8257.30,8381.05,8236.35,8335.35,73542604,0
BANKNIFTY,20190329,30480.35,30499.15,30235.90,30426.80,219687116,0
NIFTYFINSERVICE,20190329,12510.35,12552.75,12418.45,12544.15,154720747,0
NIFTYFMGC,20190329,30430.45,30443.75,30245.25,30321.40,33942204,0
NSEIT,20190329,15681.60,15729.50,15578.20,15628.20,28698651,0
NIFTYMEDIA,20190329,2481.25,2513.90,2464.10,2496.60,35903073,0
NIFTYMETAL,20190329,2995.15,3053.15,2990.15,3044.15,157340337,0
NIFTYPHARMA,20190329,9243.10,9366.65,9240.80,9346.55,20443327,0
NIFTYPVTBANK,20190329,17359.40,17370.50,17224.10,17315.55,118069761,0
NIFTYPSUBANK,20190329,3367.45,3395.50,3323.45,3339.35,162556107,0
NIFTYREALTY,20190329,267.95,271.10,264.55,269.20,25529385,0
NIFTYCOMMODITIES,20190329,3582.20,3632.10,3578.25,3625.80,319185071,0
NIFTYCONSUMPTION,20190329,4841.60,4858.60,4826.50,4855.40,73793574,0
NIFTYCPSE,20190329,2262.30,2279.75,2252.60,2269.75,207875683,0
NIFTYENERGY,20190329,16495.55,16605.90,16455.15,16484.00,153561018,0
NIFTY100ESG,20190329,-,-,-,2187.42,724100626,0
NIFTY100ENHESG,20190329,-,-,-,2224.69,691275457,0
NIFTYINFRA,20190329,3215.30,3236.65,3198.80,3207.90,687078610,0
NIFTYMNC,20190329,13228.50,13375.20,13208.90,13359.10,65074372,0
NIFTYPSE,20190329,3564.75,3595.50,3562.00,3584.60,322929145,0
NIFTYSMEEMERGE,20190329,-,-,-,1504.88,3014475,0
NIFTYSERVSECTOR,20190329,16205.70,16210.60,16111.40,16197.35,302764754,0
NIFTYSHARIAH25,20190329,-,-,-,4312.45,87028771,0
NIFTY50SHARIAH,20190329,-,-,-,2503.75,108956255,0
NIFTY500SHARIAH,20190329,-,-,-,2996.44,318031546,0
NIFTYABGROUP,20190329,-,-,-,3389.60,233301847,0
NIFTYMAHINDRA,20190329,-,-,-,11449.78,9544068,0
NIFTYTATA,20190329,-,-,-,6575.24,57936650,0
NIFTYTATA25CAP,20190329,-,-,-,4724.04,52720704,0
NIFTYABGROUP,20190329,-,-,-,3389.60,233301847,0
NIFTYLIQ15,20190329,4055.05,4086.40,4045.85,4078.50,199202803,0
NIFTY500VALUE50,20190329,-,-,-,4561.25,567285640,0
NIFTYALPHALOWVOL30,20190329,-,-,-,11719.25,132412852,0
NIFTYQUALLOWVOL30,20190329,-,-,-,8343.89,89315854,0
NIFTYALPHAQUALLOWVOL30,20190329,-,-,-,9561.33,91489577,0
NIFTYALPHAQUALVALLOWVOL30,20190329,-,-,-,7310.94,118053146,0
NIFTY50EQUALWEIGHT,20190329,12751.75,12792.00,12715.15,12785.85,416276981,0
NIFTY100EQUALWEIGHT,20190329,13469.30,13557.25,13455.55,13551.50,887079071,0
NIFTY100LOWVOL30,20190329,8791.70,8797.00,8759.60,8789.30,149883921,0
NSEDEFTY,20190329,-,-,-,5814.05,-,0
NIFTY50DIVPOINT,20190329,0.00,0.00,0.00,142.54,-,0
NIFTYDIVOPPS50,20190329,2695.45,2705.05,2688.60,2701.25,380098448,0
NIFTYALPHA50,20190329,12159.05,12202.10,12140.80,12187.90,111206773,0
NIFTY50ARBITRAGE,20190329,-,-,-,1793.95,-,0
NIFTY50FUTINDEX,20190329,-,-,-,4070.58,-,0
NIFTY50FUTTRINDEX,20190329,-,-,-,11651.56,-,0
NIFTYHIGHBETA50,20190329,-,-,-,1754.66,562751016,0
NIFTYLOWVOL50,20190329,-,-,-,10236.82,203888912,0
NIFTY200QUALITY30,20190329,-,-,-,9684.70,-,0
NIFTY50VALUE20,20190329,5562.60,5577.55,5544.75,5555.30,237604027,0
NIFTYGROWSECT15,20190329,6155.00,6165.00,6128.30,6144.05,67480560,0
NIFTY50TR2XLEV,20190329,6502.85,6508.00,6441.45,6501.15,-,0
NIFTY50PR2XLEV,20190329,5105.95,5110.00,5057.75,5104.60,-,0
NIFTY50TR1XINV,20190329,347.65,349.30,347.50,347.65,-,0
NIFTY50PR1XINV,20190329,392.20,394.10,392.05,392.25,-,0
NIFTY-GS-COMPSITE,20190329,1891.32,1893.40,1890.17,1890.17,-,0
NIFTY-GS-4-8YR,20190329,1982.99,1983.74,1982.50,1982.39,-,0
NIFTY-GS-8-13YR,20190329,1850.95,1852.38,1849.38,1848.77,-,0
NIFTY-GS-10YR,20190329,1711.00,1712.94,1708.50,1708.29,-,0
NIFTY-GS-10YR-CLN,20190329,908.79,909.84,907.45,907.34,-,0
NIFTY-GS-11-15YR,20190329,1946.69,1949.91,1945.41,1946.79,-,0
NIFTY-GS-15YRPLUS,20190329,2086.46,2088.62,2086.46,2084.52,-,0
VIX,20190329,16.65,17.43,16.24,17.19,0,0