20MICRONS,20190401,39.45,40.55,38.05,40.15,70139
21STCENMGM,20190401,19.6,19.6,19.6,19.6,3415
3IINFOTECH,20190401,3.85,3.9,3.8,3.8,1259366
3MINDIA,20190401,24270,24800,24099.75,24294.75,4621
3PLAND,20190401,11.6,11.6,10.65,11.1,903
5PAISA,20190401,236.55,246.9,216.7,232.4,31663
63MOONS,20190401,81.75,83.9,81.35,82.6,159290
8KMILES,20190401,102.9,103.4,98.1,103.4,307482
A2ZINFRA,20190401,16.6,17.4,16.5,17.4,167879
AARTIDRUGS,20190401,637.3,639.4,625.5,628.25,16212
AARTIIND,20190401,1589.9,1597,1561.2,1566.3,107290
AARVEEDEN,20190401,23.1,24.75,23.1,23.45,8935
AAVAS,20190401,1156,1207.9,1146,1161,141742
ABAN,20190401,57.35,59.5,57.35,58.8,74448
ABB,20190401,1320,1328,1310,1317.8,97361
ABBOTINDIA,20190401,7350,7396.55,7275,7296.85,37164
ABCAPITAL,20190401,97.45,104.5,97.45,103.35,7750265
ABFRL,20190401,222.3,228,221.75,224.4,408108
ABSLNN50ET,20190401,332.05,332.05,332.05,332.05,61
ACC,20190401,1673,1723.4,1637.65,1646.9,1576508
ACCELYA,20190401,919.1,932.15,906.55,929.15,14084
ACE,20190401,115.75,119.2,111.9,114.15,545143
ADANIENT,20190401,147.45,153.2,145.1,151.45,7938713
ADANIGAS,20190401,129.5,137.5,129,133.5,1017473
ADANIGREEN,20190401,37.55,39.2,37.55,38.7,780251
ADANIPORTS,20190401,380.95,386.5,378.8,383.05,2479521
ADANIPOWER,20190401,48.45,49.8,47.9,48.7,15730219
ADANITRANS,20190401,218.9,224.3,218.85,220.15,170645
ADFFOODS,20190401,240,251.4,240,246.95,24434
ADHUNIK,20190401,2.8,2.85,2.65,2.85,53618
ADHUNIKIND,20190401,55.4,56.45,54.5,55.1,8856
ADLABS,20190401,8.05,8.4,8.05,8.4,214399
ADORWELD,20190401,342.4,354.8,342.4,348.65,11823
ADROITINFO,20190401,17.15,17.95,16.3,17.95,5695
ADSL,20190401,13.4,14.3,13.4,13.7,9472
ADVANIHOTR,20190401,68.75,69.85,67.35,68.6,4598
ADVENZYMES,20190401,181.95,188,179.7,185.65,324779
AEGISCHEM,20190401,203,208.25,203,206.65,159845
AGARIND,20190401,161.85,164,155.5,163.1,562
AGCNET,20190401,111.5,118.35,111.5,115,4317
AGLSL,20190401,58.65,60.5,58.45,59.15,5148
AGRITECH,20190401,50.1,55.1,50.05,55.1,27908
AGROPHOS,20190401,74,74,68.45,72,2244
AHLEAST,20190401,246.85,246.85,238,239.1,5150
AHLUCONT,20190401,323.65,337,322.45,333.75,34708
AHLWEST,20190401,350,354.8,343.1,354.8,978
AIAENG,20190401,1799.9,1799.9,1758,1775.15,6255
AIFL,20190401,12.3,12.85,12.3,12.45,63395
AIONJSW,20190401,29.8,30.9,26.35,28.5,252285
AJANTPHARM,20190401,1038.1,1050,1028.55,1034.9,171635
AJMERA,20190401,193,200.5,193,194.3,228237
AKSHARCHEM,20190401,331,375,331,341.35,6240
AKSHOPTFBR,20190401,19,19.6,19,19.45,701354
AKZOINDIA,20190401,1820,1821.05,1755,1776.5,3484
ALANKIT,20190401,31.6,31.7,31,31.35,715966
ALBERTDAVD,20190401,400.8,429.4,396.05,413.65,10962
ALBK,20190401,55.5,56.45,53.8,54.45,7814179
ALCHEM,20190401,2,2,1.9,1.9,27278
ALEMBICLTD,20190401,42,43.95,42,43.25,298462
ALICON,20190401,585.95,601.2,584.95,599.75,1988
ALKALI,20190401,41.4,43,41,42.6,13618
ALKEM,20190401,1762,1783.95,1743.05,1747.45,62734
ALKYLAMINE,20190401,821.05,844.75,821.05,836.4,2024
ALLCARGO,20190401,116,117.7,114.5,115.25,114919
ALLSEC,20190401,279.85,294,275.5,287.7,52209
ALMONDZ,20190401,23.9,23.9,21.1,22,3296
ALOKTEXT,20190401,4.55,4.95,4.55,4.95,13832197
ALPA,20190401,27,28,26.75,26.95,14067
ALPHAGEO,20190401,494.7,499.9,485,495.5,5202
ALPSINDUS,20190401,2.55,2.55,2.55,2.55,210
AMARAJABAT,20190401,720.35,732.75,718.45,721.6,604384
AMBER,20190401,828.45,843.4,825,840.8,151632
AMBIKCO,20190401,1124.95,1138.85,1121,1127.95,2672
AMBUJACEM,20190401,237,244,233.45,234.55,5454846
AMDIND,20190401,20.45,21.2,20.4,20.5,3902
AMJLAND,20190401,19.5,21,19,19.6,3786
AMRUTANJAN,20190401,309.2,330.5,309.15,323.05,73522
ANANTRAJ,20190401,34.15,34.3,33.75,34,249786
ANDHRABANK,20190401,28.15,33.65,28.15,32.2,22946887
ANDHRACEMT,20190401,5.2,5.2,4.95,5.1,142333
ANDHRSUGAR,20190401,343.2,354.15,343.2,349.45,49030
ANIKINDS,20190401,15.4,15.8,14.7,15.05,8395
ANKITMETAL,20190401,0.45,0.5,0.45,0.5,42558
ANSALAPI,20190401,11.3,11.55,11.1,11.3,87581
ANSALHSG,20190401,12.05,12.55,12.05,12.25,23564
ANTGRAPHIC,20190401,0.5,0.5,0.45,0.5,9477
ANUP,20190401,553,574.95,552,553.95,18920
APARINDS,20190401,663.1,688,663.1,682,86408
APCL,20190401,120,127,120,124.05,3454
APCOTEXIND,20190401,529.8,529.8,518.8,521.35,1707
APEX,20190401,331,347.9,329.4,342.2,136722
APLAPOLLO,20190401,1432.2,1517.5,1426.95,1493.05,73467
APLLTD,20190401,541,545,538.05,541.85,15619
APOLLO,20190401,104.95,125.75,104.95,125.75,156150
APOLLOHOSP,20190401,1231,1278.8,1226.5,1269.5,1002709
APOLLOTYRE,20190401,223.9,227.65,222.05,225.85,3023752
APOLSINHOT,20190401,926.8,926.8,875,884.8,1583
APTECHT,20190401,178.55,184.5,178.4,180.2,235184
ARCHIDPLY,20190401,39.5,41.9,39.2,39.45,42249
ARCHIES,20190401,26.25,26.25,25.2,25.25,33228
ARCOTECH,20190401,5.7,5.75,5.35,5.45,45799
ARIES,20190401,87.35,88.85,86.55,87.3,26311
ARIHANT,20190401,28.05,30.35,28.05,28.6,1111
ARIHANTSUP,20190401,53.75,54.85,50.75,54.65,2503
ARMANFIN,20190401,370,389.45,370,375.1,1699
AROGRANITE,20190401,51.45,51.5,49.3,51,9539
ARROWGREEN,20190401,83.6,83.6,83.5,83.6,2722
ARROWTEX,20190401,18,18.75,17.6,17.75,15981
ARSHIYA,20190401,30,36,30,36,1337524
ARSSINFRA,20190401,42.85,43.25,42,43.25,26361
ARVIND,20190401,91.7,93.45,89.9,91.85,2462139
ARVINDFASN,20190401,1045,1055,1028,1040.75,165398
ARVSMART,20190401,130.95,137,130.5,135.95,36060
ASAHIINDIA,20190401,262,265,255.65,257,13845
ASAHISONG,20190401,157.4,168.9,157.4,159.55,5150
ASAL,20190401,53,57.6,52.35,57.05,12101
ASHAPURMIN,20190401,29,29.35,28.35,28.65,58359
ASHIANA,20190401,117.1,121,115,119.05,25779
ASHIMASYN,20190401,12.5,12.8,11.8,12.6,76298
ASHOKA,20190401,128.3,131,127.5,130.2,224989
ASHOKLEY,20190401,92.2,92.9,90.1,90.35,26616287
ASIANHOTNR,20190401,137.1,138.6,114.5,135.35,11809
ASIANPAINT,20190401,1496.75,1504,1490,1492.75,707570
ASIANTILES,20190401,246,248.95,240,242.05,73325
ASPINWALL,20190401,179,179.85,170,177.75,671
ASSAMCO,20190401,2.1,2.2,2,2.15,35868
ASTEC,20190401,535.1,548,528.05,536.55,29758
ASTERDM,20190401,155.35,160,153.6,154.05,89260
ASTRAL,20190401,1170,1210,1165.85,1198.5,55647
ASTRAMICRO,20190401,99.5,102.3,97.35,100.55,535724
ASTRAZEN,20190401,2004,2040,1978.05,2010.95,9741
ASTRON,20190401,102.4,104.05,102.2,103,205602
ATFL,20190401,600.05,610.55,592,594.6,3718
ATLANTA,20190401,18.95,19.6,18.25,19.25,26716
ATLASCYCLE,20190401,83,84,81.2,82.2,1634
ATNINTER,20190401,0.05,0.05,0.05,0.05,2256
ATUL,20190401,3600.05,3625,3530,3553.1,6690
ATULAUTO,20190401,343.9,372.9,342.05,353.45,224972
AUBANK,20190401,598.6,599.45,585.45,589.1,381796
AURIONPRO,20190401,129.25,136,128,134.65,36588
AUROPHARMA,20190401,792.9,807.8,788,792.35,2459846
AUSOMENT,20190401,35.25,38.35,35.2,37.9,2892
AUTOAXLES,20190401,1226,1255.45,1226,1245.9,5300
AUTOIND,20190401,53.45,53.45,52.2,52.9,23244
AUTOLITIND,20190401,39.15,39.45,38.5,38.75,4547
AVADHSUGAR,20190401,479.5,490.9,475.8,478.05,50512
AVANTIFEED,20190401,413,422.5,412.9,418.45,460575
AVTNPL,20190401,26.3,27.4,26.3,27.05,27486
AXISBANK,20190401,780.95,783,760.6,765.6,6021202
AXISCADES,20190401,62.75,64,61,63.2,34182
AXISGOLD,20190401,2800,2800,2780,2786,79
AXISNIFTY,20190401,1194,1194,1188.34,1192.35,171
AYMSYNTEX,20190401,36.5,38,36.4,37,4266
BAFNAPHARM,20190401,9.65,9.95,9.55,9.7,7519
BAGFILMS,20190401,4.75,4.9,4.7,4.85,89032
BAJAJ-AUTO,20190401,2947.95,2950,2901.5,2915.65,679984
BAJAJCON,20190401,311.4,316.45,311,314.55,79407
BAJAJELEC,20190401,563.05,564.7,547.3,551.2,302971
BAJAJFINSV,20190401,7090,7180,7040,7158.8,311482
BAJAJHIND,20190401,7.95,8.55,7.9,8.45,2503625
BAJAJHLDNG,20190401,3445,3454.15,3341.1,3352.15,59859
BAJFINANCE,20190401,3030.2,3046.4,2991,3001.45,1109000
BALAJITELE,20190401,82.1,86.3,81.3,85.55,184954
BALAMINES,20190401,497.05,504.9,489.55,494.3,38899
BALAXI,20190401,39.9,39.9,39.9,39.9,137
BALKRISHNA,20190401,37,39.05,37,38.1,11472
BALKRISIND,20190401,1000,1010,982.95,990.7,691630
BALLARPUR,20190401,3,3.05,2.95,3.05,5205662
BALMLAWRIE,20190401,188,188.25,185,186,40425
BALPHARMA,20190401,70.35,71.65,69.6,71,7777
BALRAMCHIN,20190401,138.5,143,137.6,139.55,3005168
BANARBEADS,20190401,47.8,48.9,46.05,47.65,1438
BANARISUG,20190401,1522.05,1530,1506.95,1520,1735
BANCOINDIA,20190401,153.5,158.95,153.5,157.95,31375
BANDHANBNK,20190401,528.5,534.6,525.6,530.1,602748
BANG,20190401,36,37.45,34.35,36.45,42669
BANKBARODA,20190401,133,137.3,130.25,132.7,42469408
BANKBEES,20190401,3122,3127.61,3085.5,3096.31,13361
BANKINDIA,20190401,104.8,108.15,103.9,104.65,10096894
BANSWRAS,20190401,68,68.5,68,68.5,1944
BARTRONICS,20190401,6.6,6.85,6.4,6.5,30133
BASF,20190401,1494.05,1494.05,1425,1431.75,16763
BASML,20190401,180.75,189.5,180.75,187.1,747
BATAINDIA,20190401,1405,1420,1383.7,1387.35,570286
BAYERCROP,20190401,4405,4439.95,4360.5,4397.25,8775
BBL,20190401,1105.3,1147,1105,1124.2,8578
BBTC,20190401,1305,1324.65,1300.1,1303.3,44642
BCG,20190401,3.1,3.2,3,3.2,446899
BDL,20190401,285,287.1,282.55,283.15,27433
BEARDSELL,20190401,14.6,15.75,14.6,15.45,2325
BEDMUTHA,20190401,18.6,19,18.05,18.05,5678
BEL,20190401,93.8,97.55,92.85,95.9,21911100
BEML,20190401,1010,1027,998,1008.8,1152354
BEPL,20190401,73.6,75.75,73.5,73.85,408033
BERGEPAINT,20190401,324.5,331.65,324.5,330,613210
BFINVEST,20190401,267.45,269,259.05,260.35,150173
BFUTILITIE,20190401,197.6,203.95,196.05,199.4,662295
BGLOBAL,20190401,2.4,2.4,2.35,2.35,2688
BGRENERGY,20190401,63,64.45,63,63.4,65181
BHAGERIA,20190401,279.8,285,275.05,282.1,11582
BHAGYANGR,20190401,29.2,33.8,29.2,32.35,8960
BHAGYAPROP,20190401,29.5,30.1,28.6,29.1,518
BHANDARI,20190401,1.95,2.05,1.95,2.05,39582
BHARATFIN,20190401,1133.75,1136.95,1096.7,1099.8,646141
BHARATFORG,20190401,513.6,520.6,507.85,511.6,720664
BHARATGEAR,20190401,171.5,176,167.55,171.3,24535
BHARATRAS,20190401,4219.95,4436,4018.55,4354.15,4722
BHARATWIRE,20190401,57.55,59.4,57.45,58.65,18007
BHARTIARTL,20190401,333.9,344.95,333.2,340.8,6381272
BHEL,20190401,75.45,77.85,74.8,75.95,25156745
BIGBLOC,20190401,33,33.65,32.7,33.65,1759
BIL,20190401,272,275,265,269.55,19582
BILENERGY,20190401,3.45,3.45,3.45,3.45,35531
BINANIIND,20190401,36.1,38.3,36.1,38.3,12464
BINDALAGRO,20190401,15.8,16.25,15.6,16,19531
BIOCON,20190401,616,623,612.5,619.5,1202378
BIOFILCHEM,20190401,7,7.25,7,7,636
BIRLACABLE,20190401,155.05,162,154.45,157.25,167099
BIRLACORPN,20190401,530,541,524,532.65,227319
BIRLAMONEY,20190401,49.35,49.5,47,49.5,50858
BKMINDST,20190401,5.4,5.65,5.25,5.6,13388
BLBLIMITED,20190401,5.35,5.35,5,5,1339
BLISSGVS,20190401,179,182.4,177.25,180.3,988061
BLKASHYAP,20190401,20.15,20.9,20.1,20.45,137410
BLS,20190401,116.2,126.2,116.05,124.05,373944
BLUEBLENDS,20190401,3.6,3.65,3.45,3.5,4181
BLUECHIP,20190401,0.6,0.6,0.55,0.55,810
BLUECOAST,20190401,40.95,40.95,37.1,40.8,63
BLUEDART,20190401,3639,3643.45,3550,3562.7,1417
BLUESTARCO,20190401,682,705,678.45,698,69273
BODALCHEM,20190401,126.9,130,125.85,129,238380
BOMDYEING,20190401,136.5,139.5,135.25,136.75,1414736
BOROSIL,20190401,210.1,218.45,210.1,216.8,77467
BOSCHLTD,20190401,18300,18300,18051.2,18105.85,8461
BPCL,20190401,398,399.5,390.5,391.9,2630426
BPL,20190401,27.85,28.5,27.4,27.9,245877
BRFL,20190401,9,9.2,8.85,9,62296
BRIGADE,20190401,252.7,258,251.75,254.3,84289
BRITANNIA,20190401,3104.95,3109,3044,3049.85,497409
BRNL,20190401,91.1,94.65,90.3,93.5,8968
BROOKS,20190401,54.95,58.95,54.2,58.95,87934
BSE,20190401,613.05,624.4,613.05,615.95,111941
BSELINFRA,20190401,1.95,2,1.85,1.95,56878
BSL,20190401,43,44,42.8,43.75,5676
BSLGOLDETF,20190401,2945,2988,2902,2987.95,34
BSLNIFTY,20190401,115.5,117.5,115.5,117.45,1551
BSOFT,20190401,99.05,104.45,98.55,102.85,1510359
BURNPUR,20190401,3.1,3.2,3.1,3.2,64626
BUTTERFLY,20190401,197.9,205,194.1,199.35,59867
BVCL,20190401,15.75,15.75,14.55,15,4520
BYKE,20190401,28.5,29.25,28,29.25,114560
CADILAHC,20190401,348.95,352.6,343.15,344.25,1190335
CALSOFT,20190401,21.4,23.4,21.4,21.4,21257
CAMLINFINE,20190401,49.95,52.75,49.95,51.55,177894
CANBK,20190401,293,302.1,292,293.7,5942161
CANFINHOME,20190401,350.25,361.45,349,354.25,2206271
CANTABIL,20190401,291.8,292.95,281.05,290.8,26652
CAPACITE,20190401,229.2,240.7,228.85,233.1,76996
CAPLIPOINT,20190401,405,411.8,400.55,403.95,21770
CAPTRUST,20190401,222,222,210,210.8,840
CARBORUNIV,20190401,409.65,415.15,396,412.8,158881
CAREERP,20190401,71,72.35,69.15,70.55,4590
CARERATING,20190401,1007,1007,988.1,995.15,39278
CASTEXTECH,20190401,0.85,0.9,0.8,0.85,152032
CASTROLIND,20190401,167.3,167.9,165.5,165.9,2537244
CCHHL,20190401,6.5,6.8,6.4,6.7,12293
CCL,20190401,285.25,292.6,285.25,286.5,31697
CDSL,20190401,243.95,247.95,240,240.7,152105
CEATLTD,20190401,1132.7,1153.4,1122.2,1140.05,509579
CEBBCO,20190401,19.3,20.9,19.3,20.15,17081
CELEBRITY,20190401,8.25,8.8,8.25,8.75,11480
CELESTIAL,20190401,5.8,5.95,5.6,5.95,22506
CENTENKA,20190401,252.35,258.5,252.35,254.95,19243
CENTEXT,20190401,6,6.1,5.8,5.95,185615
CENTRALBK,20190401,36.05,36.9,35.85,36,1869715
CENTRUM,20190401,31.95,33,31.5,32.35,265503
CENTUM,20190401,441,475,439.45,464.55,13364
CENTURYPLY,20190401,212,220,209.3,216.8,230675
CENTURYTEX,20190401,935,943.95,920.7,924.3,457716
CERA,20190401,3080,3080,2930.1,3000.05,42622
CEREBRAINT,20190401,25.7,26.2,25.4,25.95,87515
CESC,20190401,731.6,740,722.95,725.1,199426
CESCVENT,20190401,618,659,618,632.95,67319
CGCL,20190401,174.9,179,170.25,172.8,743979
CGPOWER,20190401,42.95,43.45,40.4,40.75,9284182
CHALET,20190401,325.35,351.95,325.35,342.75,153945
CHAMBLFERT,20190401,168,169,165.15,166.2,92601
CHEMFAB,20190401,142.05,147.5,142,144.35,2037
CHENNPETRO,20190401,274.8,278.3,272.55,275.3,443733
CHOLAFIN,20190401,1456,1528.35,1444.05,1509.95,646104
CHROMATIC,20190401,0.9,0.9,0.85,0.9,75505
CIGNITITEC,20190401,326,343,326,333.85,34302
CIMMCO,20190401,33.5,36.4,32.35,34.2,22271
CINELINE,20190401,46.5,46.9,45.5,45.8,32858
CINEVISTA,20190401,6.2,6.3,5.8,5.9,2520
CIPLA,20190401,516.3,528.75,516.3,525.65,4091454
CLEDUCATE,20190401,119.5,131.9,119.45,123.55,7159
CLNINDIA,20190401,364,370,362,366.05,8010
CMICABLES,20190401,136.55,145,136.55,142.55,21172
CNOVAPETRO,20190401,17.95,17.95,17,17.05,1049
COALINDIA,20190401,238.1,238.1,231.5,236.4,13985622
COCHINSHIP,20190401,389,396.95,389,392.2,62032
COFFEEDAY,20190401,288.6,292.2,284.1,284.8,187716
COLPAL,20190401,1266,1281.4,1254,1258.2,270314
COMPINFO,20190401,17.1,20.55,17,18.4,153654
COMPUSOFT,20190401,8.45,10.1,8.1,10.05,329117
CONCOR,20190401,528.55,537,526.15,531.1,475109
CONSOFINVT,20190401,48.75,49.4,45.1,47,11635
CONTROLPR,20190401,269.15,276.1,265.55,274.7,4906
CORALFINAC,20190401,17.9,18,16.4,17.55,10689
CORDSCABLE,20190401,65.65,67.7,65.25,67.3,28702
COROMANDEL,20190401,510,511.6,495,496.1,121471
CORPBANK,20190401,28.75,31.25,28.65,29.85,1916852
COSMOFILMS,20190401,190,197.2,190,193.6,7840
COUNCODOS,20190401,2.15,2.3,2.15,2.3,220
COX&KINGS,20190401,141,142.2,140,140.5,165812
CPSEETF,20190401,27,27.15,26.76,26.98,401542272
CREDITACC,20190401,505,521.8,505,518.05,145853
CREST,20190401,129.3,134.35,129.3,131.65,3082
CRISIL,20190401,1455,1466.25,1450.7,1462.5,68866
CRMFGETF,20190401,2940,2945,2934,2934,1012
CROMPTON,20190401,231,253,228,230.55,1342479
CTE,20190401,44.95,47,44.8,45.5,27700
CUB,20190401,206,208.45,202.1,206.5,1175708
CUBEXTUB,20190401,14.4,15.05,14.25,14.25,615
CUMMINSIND,20190401,752,759.4,746.7,749,368891
CUPID,20190401,139.85,147.85,139.85,142.45,26484
CURATECH,20190401,1.25,1.25,1.25,1.25,100
CYBERMEDIA,20190401,4.7,4.75,4.7,4.75,203
CYBERTECH,20190401,43.9,44.05,42.35,43,3488
CYIENT,20190401,652,659.2,647,649.65,138816
DAAWAT,20190401,39.7,40.4,39.1,39.45,366705
DABUR,20190401,410.05,411.35,399.1,400.95,5907663
DALBHARAT,20190401,999.95,1009.05,984.65,990,1356848
DALMIASUG,20190401,124.7,129.35,124.65,125.75,222014
DAMODARIND,20190401,41.95,41.95,40.8,41.1,6039
DATAMATICS,20190401,102.3,105.65,102.3,104.75,32542
DBCORP,20190401,185.3,196.4,184,185.85,113526
DBL,20190401,646,650,628,629.6,201952
DBREALTY,20190401,20,20,19.1,19.8,179010
DBSTOCKBRO,20190401,7.8,7.8,7.8,7.8,50
DCAL,20190401,208.05,224.8,208.05,222,222270
DCBBANK,20190401,204.1,207.05,201.8,202.55,1448385
DCM,20190401,62.2,62.2,59.1,60.35,17756
DCMFINSERV,20190401,1.2,1.2,1.2,1.2,2000
DCMSHRIRAM,20190401,417.5,419.95,409,410.9,103852
DCW,20190401,22.2,23.1,21.95,22.4,906461
DECCANCE,20190401,415,436.6,415,430.9,21623
DEEPAKFERT,20190401,132.05,134.9,131.05,133.1,145836
DEEPAKNTR,20190401,276,279.9,269.25,272.1,107450
DEEPIND,20190401,139.6,150.95,139.45,143.2,99116
DELTACORP,20190401,256,272.7,256,270.25,3464639
DELTAMAGNT,20190401,69.55,76.65,69.55,76.25,2232
DEN,20190401,71.85,72.4,71.5,71.65,14107
DENORA,20190401,291.9,302.7,282,301,8191
DFMFOODS,20190401,218.1,222.4,218.05,219.5,12807
DHAMPURSUG,20190401,234.45,240.5,234.1,235.55,565148
DHANBANK,20190401,17.35,17.95,17,17.7,701281
DHANUKA,20190401,397.7,406,396.9,399.85,16643
DHARSUGAR,20190401,11.3,11.55,11.15,11.2,7821
DHFL,20190401,152.05,153.3,146.5,149.1,14133347
DHUNINV,20190401,265,283,265,270.05,1155
DIAMONDYD,20190401,930,930,890,922.55,3523
DICIND,20190401,353.95,353.95,341.8,347.2,599
DIGJAMLTD,20190401,4.4,4.55,4.2,4.3,57272
DISHTV,20190401,39.3,41.4,39,40.05,22679609
DIVISLAB,20190401,1709,1742,1709,1723.3,888473
DIXON,20190401,2365.05,2400,2360,2379.4,3375
DLF,20190401,203,204.5,194.95,195.55,16311067
DLINKINDIA,20190401,81.8,84,81.8,83.55,29766
DMART,20190401,1476,1514.9,1473,1492.95,600109
DNAMEDIA,20190401,1.2,1.3,1.2,1.2,390160
DOLLAR,20190401,290.6,296.95,287.65,291.9,10067
DOLPHINOFF,20190401,47.5,50.65,47.2,49.35,128293
DONEAR,20190401,43,45.1,42.85,43.2,88898
DPSCLTD,20190401,12.75,14.7,12.75,13.9,15149
DQE,20190401,5.95,6.4,5.95,6.35,2496
DREDGECORP,20190401,428,433.9,425.6,427.55,149600
DRREDDY,20190401,2798.95,2822.75,2782,2794.8,791811
DSSL,20190401,27.6,28.2,27.1,27.5,2997
DTIL,20190401,219.05,227.2,219,220,1178
DUCON,20190401,11.9,12.65,11.7,12.05,106318
DVL,20190401,95.25,96.3,92.35,94.45,5792
DWARKESH,20190401,30.7,31.55,30.35,30.6,1080907
DYNAMATECH,20190401,1627.2,1637,1600,1603.65,1403
DYNPRO,20190401,119.95,120.3,115.8,116.7,7210
EASTSILK,20190401,2,2.15,2,2.15,6442
EASUNREYRL,20190401,8,8.25,8,8.25,15233
EBANK,20190401,3099.99,3150,3099.99,3149.5,16
ECEIND,20190401,280.1,322.35,275,322.35,99390
ECLERX,20190401,1151.65,1155.9,1143.45,1144.5,32021
EDELWEISS,20190401,196.9,198.5,192,193.85,996782
EICHERMOT,20190401,20788.7,20788.7,19985.5,20048.4,195397
EIDPARRY,20190401,205.35,210.5,205.3,206.35,86013
EIHAHOTELS,20190401,391.95,408.5,385.1,397.6,7693
EIHOTEL,20190401,208.25,214,201,205.25,345335
EIMCOELECO,20190401,385.55,397.75,385.55,391.2,804
EKC,20190401,27.3,28.15,27.2,27.8,152102
ELAND,20190401,6,6,5.7,5.7,675
ELECON,20190401,64.3,64.35,63.3,63.9,59823
ELECTCAST,20190401,19.9,20.5,19.6,19.7,188015
ELECTHERM,20190401,183.8,191.7,182.5,187.85,26859
ELGIEQUIP,20190401,250,262,248.7,251.7,32207
ELGIRUBCO,20190401,23.95,24,22.8,23.05,10120
EMAMILTD,20190401,401.9,409.6,401.05,404.2,246572
EMAMIREAL,20190401,117.6,124.85,117.6,120.55,17446
EMCO,20190401,3.65,3.8,3.65,3.75,11327
EMKAY,20190401,109.85,109.85,105.45,106.25,9422
EMMBI,20190401,125.55,125.85,123.1,123.5,4010
ENDURANCE,20190401,1166,1175.95,1146,1150.95,36653
ENERGYDEV,20190401,6.85,7.35,6.85,7.35,98357
ENGINERSIN,20190401,118,122.8,117.55,120,4354680
ENIL,20190401,542.95,553.45,532.6,534.25,6385
EON,20190401,39.7,40.5,38.8,39.55,15300
EQ30,20190401,304.99,304.99,264.7,284.01,809
EQUITAS,20190401,137.05,138,134.55,135.35,714503
ERIS,20190401,648.35,649.9,635,636.25,2780
EROSMEDIA,20190401,78.85,81.7,78.4,80.15,532127
ESABINDIA,20190401,934.85,935.95,915,917.35,1054
ESCORTS,20190401,803,804.7,769.05,774.7,2365917
ESSARSHPNG,20190401,10.25,10.65,10.25,10.6,6411
ESSDEE,20190401,16.35,16.55,15.45,15.45,88045
ESSELPACK,20190401,116.65,119.5,114.55,117.85,169238
ESTER,20190401,35.4,37.5,35,35.4,87594
EUROCERA,20190401,1.45,1.45,1.35,1.35,4465
EUROMULTI,20190401,0.7,0.8,0.7,0.8,3042
EVEREADY,20190401,194.9,195,192.2,193.25,241192
EVERESTIND,20190401,470,473.45,463.55,466.5,20069
EXCEL,20190401,1.5,1.5,1.4,1.45,63191
EXCELCROP,20190401,3654.4,3725,3630,3685.8,3360
EXCELINDUS,20190401,1180,1222.6,1155.1,1201.75,19630
EXIDEIND,20190401,219.65,220.85,214.5,215.45,4016210
FACT,20190401,36.7,37.3,36.45,36.85,36033
FAIRCHEM,20190401,464.5,475,453.15,469.9,24081
FCL,20190401,40.8,41.85,40.4,41.45,160416
FCONSUMER,20190401,45.25,46.3,44.9,45.05,1334468
FCSSOFT,20190401,0.25,0.25,0.2,0.25,465398
FDC,20190401,167.8,170,164.35,165.2,43361
FEDERALBNK,20190401,96.95,99.2,96.35,98.1,28141460
FEL,20190401,38.9,39.4,37.6,38.05,375564
FELDVR,20190401,36.9,36.9,36.5,36.9,2430
FIEMIND,20190401,517.9,525.05,517,520.6,36487
FILATEX,20190401,52.45,56.35,52.45,54.45,579447
FINCABLES,20190401,478,482.6,474,477.25,41053
FINEORG,20190401,1240.05,1319.45,1240.05,1291.9,8839
FINPIPE,20190401,493.95,509.4,493.45,504.4,20599
FLEXITUFF,20190401,44,45.1,43.05,43.85,3090
FLFL,20190401,500,504.35,451.6,470.2,102114
FMGOETZE,20190401,563.15,575,554.95,557.4,16382
FMNL,20190401,42.15,44.45,42.15,43.1,10918
FORTIS,20190401,136.45,137.05,136.15,136.6,223189
FOSECOIND,20190401,1383.55,1390,1365,1385.2,1633
FRETAIL,20190401,455.25,473.85,455,466.4,696529
FSC,20190401,596,599.75,582.45,586.5,1372
FSL,20190401,47.55,49,47.1,48.45,2297981
GABRIEL,20190401,145.9,145.9,143,144.8,570729
GAEL,20190401,220.9,222,220,221.2,14492
GAIL,20190401,352,360.6,351.75,354.7,5703986
GAL,20190401,4.8,5.05,4.8,5,19132
GALAXYSURF,20190401,1069,1087.55,1063.9,1068.4,13697
GALLANTT,20190401,48.55,50,48.5,49.2,22319
GALLISPAT,20190401,29.8,33.8,29.8,32.7,51607
GAMMNINFRA,20190401,0.65,0.65,0.55,0.6,1020790
GANDHITUBE,20190401,345,355.9,340.3,351.15,829
GANECOS,20190401,329,379.75,329,369.45,212816
GANESHHOUC,20190401,67,67,61.25,63.55,44468
GANGESSECU,20190401,43.55,46.7,43.55,45.6,1130
GARDENSILK,20190401,20.25,21,20.1,20.2,21812
GARFIBRES,20190401,1116.25,1141.05,1100.05,1125.35,3174
GATI,20190401,87.1,89.7,87.1,87.8,648933
GAYAHWS,20190401,0.85,0.85,0.8,0.85,27519
GAYAPROJ,20190401,159.95,166,156.4,164.1,33381
GDL,20190401,135.8,143.9,135.8,140.6,632563
GEECEE,20190401,124.7,124.8,122,122.35,4992
GENESYS,20190401,101.75,101.75,94.9,96,43848
GENUSPAPER,20190401,7.4,7.6,7.25,7.3,79589
GENUSPOWER,20190401,29.05,30.25,28.95,29.2,599494
GEOJITFSL,20190401,41.5,42.6,41.35,42.1,293395
GEPIL,20190401,819.65,821.05,811.2,819.1,3463
GESHIP,20190401,285,285.9,279,285,144718
GET&D,20190401,276,284.85,276,277.65,28389
GHCL,20190401,246.15,249.7,242.25,243.55,91036
GICHSGFIN,20190401,271,281.65,271,274,165432
GICRE,20190401,241.05,248,241,246.25,292935
GILLANDERS,20190401,47.8,48,45.6,47.95,2428
GILLETTE,20190401,6595,6699,6595,6663.4,6059
GINNIFILA,20190401,13.4,13.7,13.3,13.5,55606
GIPCL,20190401,70.55,73.15,70.55,71.95,78900
GKWLIMITED,20190401,824,824,773.15,788,79
GLAXO,20190401,1300,1300,1293.3,1299.6,12753
GLENMARK,20190401,648,656.85,642.1,653.15,363614
GLOBALVECT,20190401,69.25,72.9,68.15,69.25,6940
GLOBOFFS,20190401,11.2,11.55,11.2,11.4,4365
GLOBUSSPR,20190401,139.7,142.9,137.25,140.5,67868
GMBREW,20190401,663,678.7,655,669.35,73619
GMDCLTD,20190401,81.75,83.25,81.65,82.2,178639
GMMPFAUDLR,20190401,1227,1236.45,1212,1224.4,3036
GMRINFRA,20190401,19.55,19.9,19.35,19.5,24390698
GNA,20190401,328.15,339.3,328.15,335.95,24870
GNFC,20190401,307,318.3,307,314.6,321332
GOACARBON,20190401,459.9,468,456.35,459.3,46958
GOCLCORP,20190401,317.7,317.8,312.7,317.05,2550
GODFRYPHLP,20190401,1160.3,1185,1146.8,1162.25,370749
GODREJAGRO,20190401,513.85,533,509.7,521.9,407118
GODREJCP,20190401,692,692.8,675.2,677,963690
GODREJIND,20190401,540.7,541.55,535.65,537.4,101074
GODREJPROP,20190401,819.9,836,811.05,814.7,232628
GOKEX,20190401,94.85,97.55,89.6,91.75,386884
GOKUL,20190401,8.5,8.8,8.1,8.1,47304
GOKULAGRO,20190401,12.1,12.1,11.15,11.8,6537
GOLDBEES,20190401,2815,2822,2807,2809.25,14117
GOLDENTOBC,20190401,44.95,46.5,43.5,46,3930
GOLDIAM,20190401,75,76.6,73.35,74.35,37262
GOLDSHARE,20190401,2835,2850,2825.2,2836.7,367
GOLDTECH,20190401,12.7,13.4,12.05,13.15,27501
GOODLUCK,20190401,65.2,67.45,65.2,66.4,15437
GPIL,20190401,232.2,264,232.2,258.4,489681
GPPL,20190401,99.7,100.15,97.4,97.8,112552
GPTINFRA,20190401,50,52.3,48.3,50,6913
GRANULES,20190401,114.6,117.3,113,113.8,849734
GRAPHITE,20190401,454,468.7,454,460.55,1220194
GRASIM,20190401,867.65,871,851.75,857.35,1722012
GRAVITA,20190401,80.25,85,80.25,84.25,69355
GREAVESCOT,20190401,140,146.7,138.15,145.3,464503
GREENLAM,20190401,978,978,919.5,941.25,18376
GREENPLY,20190401,157,163.45,157,160.05,203016
GREENPOWER,20190401,4.3,4.35,4.05,4.1,95532
GRINDWELL,20190401,603.85,611,591.55,600.9,20676
GROBTEA,20190401,403.05,415,403.05,409.05,75
GRPLTD,20190401,1110.05,1159,1110.05,1151,25
GRSE,20190401,100.9,103.9,100.05,100.95,22870
GRUH,20190401,276.4,283.7,276.35,279.95,1091591
GSCLCEMENT,20190401,23.5,24.45,22.5,22.7,138727
GSFC,20190401,105,108,104.5,106.5,1421840
GSKCONS,20190401,7193,7250.6,7102.05,7135.45,8351
GSPL,20190401,191.05,194,183.4,184.35,314484
GSS,20190401,116.9,120.8,116.3,119,105919
GTL,20190401,4.75,4.75,4.65,4.75,24328
GTLINFRA,20190401,0.95,1,0.9,0.95,3990282
GTNIND,20190401,9.9,9.9,9.35,9.75,451
GTNTEX,20190401,10.75,10.95,10.5,10.75,1783
GTPL,20190401,69.7,71.9,69.3,70.5,9373
GUFICBIO,20190401,77,81.7,76.45,80.6,154918
GUJALKALI,20190401,496,514.8,495.1,501.2,125386
GUJAPOLLO,20190401,147.55,153.45,147.5,151.25,2162
GUJFLUORO,20190401,1113,1125,1090.05,1099.5,38279
GUJGASLTD,20190401,149.8,150,145,145.45,559450
GULFOILLUB,20190401,842.1,859.9,840,848.05,7594
GULFPETRO,20190401,65.35,67,64.3,66.3,31780
GULPOLY,20190401,55.05,56.8,54.8,55.75,7118
GVKPIL,20190401,7.8,7.9,7.65,7.7,1786672
HAL,20190401,702,729.5,702,712.45,36472
HARITASEAT,20190401,459.3,469.95,450.55,463.05,3866
HARRMALAYA,20190401,71.65,73.2,71.5,72,20751
HATHWAY,20190401,29.25,29.5,28.65,29.05,128404
HATSUN,20190401,720,720,709.25,710.85,5342
HAVELLS,20190401,775,783,767.55,775.65,1053695
HAVISHA,20190401,1.35,1.4,1.35,1.35,47422
HBLPOWER,20190401,25.75,26.75,25.7,26.25,119834
HBSL,20190401,7.05,7.6,7,7.45,4290
HCC,20190401,15.1,15.4,15,15.05,3249447
HCG,20190401,220,220,205.2,207.4,31264
HCL-INSYS,20190401,19.55,19.75,19.1,19.45,536839
HCLTECH,20190401,1090,1120,1082.05,1110.75,2308865
HDFC,20190401,1968.1,1975,1945.05,1959.65,3328552
HDFCAMC,20190401,1538,1572,1535.05,1556,155227
HDFCBANK,20190401,2325.25,2332,2304.6,2311.8,2411769
HDFCLIFE,20190401,378.2,387.5,377.15,383.85,2756796
HDFCMFGETF,20190401,2880,2893.95,2875,2884.95,476
HDFCNIFETF,20190401,1213,1217.25,1210,1210,2070
HDFCSENETF,20190401,4050,4300,4050,4201.33,21
HDIL,20190401,25.95,26.35,25.9,26,2431156
HEG,20190401,2135.95,2172.25,2115.05,2124.55,259683
HEIDELBERG,20190401,184.35,192,182,183.8,1186381
HERCULES,20190401,117.65,119.7,116.5,117.05,33194
HERITGFOOD,20190401,540,548,537,544.45,14351
HEROMOTOCO,20190401,2573,2593.4,2545,2558.5,832495
HESTERBIO,20190401,1547.3,1579.9,1502.5,1527,1952
HEXATRADEX,20190401,21.15,23.2,21.15,23.15,1633
HEXAWARE,20190401,347.8,361.4,346.5,358.45,1358774
HFCL,20190401,22.7,23.75,22.7,23.5,4014161
HGINFRA,20190401,278,287.9,277,278.75,11774
HGS,20190401,635,679.7,635,660.6,21142
HIGHGROUND,20190401,7.05,7.1,6.75,6.95,16029
HIKAL,20190401,175,185.2,174.3,181.75,928631
HIL,20190401,1850,1891.95,1842.8,1849.35,11586
HILTON,20190401,21,21.05,19.65,20,2936
HIMATSEIDE,20190401,219.4,226.15,219.35,225.2,185334
HINDALCO,20190401,208.55,218.75,208.55,215.9,18454840
HINDCOMPOS,20190401,217.9,225.05,217.05,220.3,7004
HINDCOPPER,20190401,49.7,51.5,49.7,49.95,1374422
HINDMOTORS,20190401,7.3,8.05,7.1,8,576549
HINDNATGLS,20190401,82.75,85.7,81.95,82.25,1932
HINDOILEXP,20190401,130.7,134.35,130.25,131.2,300874
HINDPETRO,20190401,284,288.9,279.6,283.8,4590789
HINDUJAVEN,20190401,367.65,381,363,372.7,4883
HINDUNILVR,20190401,1710,1721.35,1686,1690,1283162
HINDZINC,20190401,279.3,289.8,279.3,283.9,1926933
HIRECT,20190401,121,125,118.4,120.5,39061
HISARMETAL,20190401,42.1,42.1,41.1,41.4,2974
HITECH,20190401,224,229,216.05,219.25,15622
HITECHCORP,20190401,109,109.9,107.05,108,1353
HITECHGEAR,20190401,290.5,300.5,288.25,293.75,4851
HMVL,20190401,115,127.6,112.35,116.2,35420
HNGSNGBEES,20190401,3200,3722.9,3199.99,3202,286
HONAUT,20190401,22251,22414,22041,22178.15,2049
HONDAPOWER,20190401,1101.7,1135.5,1090.65,1122.95,2100
HOTELEELA,20190401,11,11.35,10.9,11.2,428459
HOVS,20190401,130.4,154.85,129.6,154.85,195434
HPL,20190401,55.8,59,55.8,58.75,73077
HSCL,20190401,116.05,118.45,115.3,116,247801
HSIL,20190401,253.4,290.95,251.2,284.2,703458
HTMEDIA,20190401,45.8,48,45.6,47.25,258657
HUBTOWN,20190401,32.2,34.15,32.2,33.3,100291
HUDCO,20190401,45.3,46.75,45.1,45.75,1444688
IBREALEST,20190401,93.5,95.8,93.5,94.15,3472054
IBULHSGFIN,20190401,866.9,873.6,831.25,847.2,15294031
IBULISL,20190401,314,322.55,314,322.55,39271
IBVENTURES,20190401,330,361.95,330,343.05,3430821
ICICI500,20190401,155,155.86,155,155.56,144
ICICIB22,20190401,37.81,38.21,37.55,37.98,2019236
ICICIBANK,20190401,401.45,409.55,395.75,398.25,16106604
ICICIGI,20190401,1045,1045,1008,1015.3,273501
ICICIGOLD,20190401,30,31.4,28.7,28.8,9571
ICICILIQ,20190401,999.99,1000,999.94,1000,28330
ICICILOVOL,20190401,91.9,91.9,89.95,89.95,1536
ICICIMCAP,20190401,68.5,69.1,68.2,68.57,18666
ICICINF100,20190401,126,126.36,125.62,125.81,1571
ICICINIFTY,20190401,121.81,122.64,120.81,121.79,85966
ICICINV20,20190401,57.2,58,57.2,57.89,3651
ICICINXT50,20190401,28.95,29.1,28.42,28.42,19137
ICICIPRULI,20190401,350.25,364.65,346.75,362.55,3113991
ICICISENSX,20190401,403,415,403,411,102
ICIL,20190401,49.05,53.55,46,53.55,445961
ICRA,20190401,2899.9,2945,2873,2914.75,1499
IDBI,20190401,46.85,47.45,45.95,46.25,18225195
IDBIGOLD,20190401,2925,2979,2925,2931.4,279
IDEA,20190401,18.25,18.25,17.65,17.75,44374809
IDFC,20190401,47.4,47.4,46.35,46.6,2902830
IDFCFIRSTB,20190401,55.9,56.85,55.6,55.9,20543684
IDFNIFTYET,20190401,124.9,128,120.17,126,47
IEX,20190401,165,166.8,161.2,161.7,96796
IFBAGRO,20190401,498.95,509,493,494.8,3498
IFBIND,20190401,981,983.6,949.15,956.3,11964
IFCI,20190401,14,14.4,13.95,14.05,5333336
IFGLEXPOR,20190401,239,243.3,230.2,231.4,4058
IGARASHI,20190401,349.95,372.9,348.55,357.6,140227
IGL,20190401,308.65,310.5,305.25,307.25,496567
IGPL,20190401,305,310.55,298,310.55,21819
IIFL,20190401,436.75,442,428.55,436.25,141649
IITL,20190401,71.7,77.3,71.7,76.7,380
IMFA,20190401,260,268.05,255.95,263.6,35840
IMPAL,20190401,900,918.4,900,914.8,568
IMPEXFERRO,20190401,0.3,0.35,0.3,0.3,15116
INDBANK,20190401,9.7,9.7,9.3,9.5,26191
INDHOTEL,20190401,156.3,158.4,153.5,154.85,1537789
INDIACEM,20190401,109.95,116.35,109.85,111.4,16144520
INDIAGLYCO,20190401,280.25,286,278.4,282,175218
INDIANB,20190401,282,288,281,283.3,1640272
INDIANCARD,20190401,120.05,132,120.05,124.8,2469
INDIANHUME,20190401,291.45,300,291.1,297.7,17616
INDIGO,20190401,1426.25,1442,1403,1416.8,1043373
INDLMETER,20190401,42,42.8,40.2,41.25,4530
INDNIPPON,20190401,420.05,432.8,420.05,428.15,1684
INDOCO,20190401,218,219.9,203.5,205.3,141781
INDORAMA,20190401,35.8,36.75,35.1,35.6,27384
INDOSOLAR,20190401,2,2.15,2,2.1,168357
INDOSTAR,20190401,424.4,442.7,412.2,416.15,239895
INDOTECH,20190401,104.35,108.95,104.35,105.9,5415
INDOTHAI,20190401,36.25,38.9,36.25,37.6,2520
INDOWIND,20190401,6.35,6.35,5.4,5.8,40151
INDRAMEDCO,20190401,38.3,40.45,38.3,39.95,63296
INDSWFTLAB,20190401,39.25,42.8,39.25,40.4,87590
INDSWFTLTD,20190401,5.25,5.5,5.15,5.5,3210
INDTERRAIN,20190401,136.6,137.4,133,137.3,6450
INDUSINDBK,20190401,1797,1799,1739.05,1743.05,2594605
INEOSSTYRO,20190401,518.3,545,518.3,540.65,4795
INFIBEAM,20190401,43.45,44.05,42.65,43.15,4678420
INFRABEES,20190401,333,362.05,328.5,330.25,2828
INFRATEL,20190401,314.95,317.6,311.5,314.25,1556091
INFY,20190401,742,760,742,755.1,6584982
INGERRAND,20190401,625,631,619.4,622.7,11256
INOXLEISUR,20190401,332,344.4,322,325.4,586152
INOXWIND,20190401,67.1,69.15,66.5,68.15,98201
INSECTICID,20190401,661.95,684.2,661.95,677,9430
INSPIRISYS,20190401,52.6,56.8,52.6,56,13149
INTEGRA,20190401,1.55,1.55,1.55,1.55,1000
INTELLECT,20190401,206,219,206,216.25,1544007
INTENTECH,20190401,38.55,40,37.6,38.7,14702
INVENTURE,20190401,12.95,13.3,12.9,13.25,729
IOB,20190401,14.55,15.45,14.5,15.1,3794544
IOC,20190401,163.1,163.8,156.8,158.7,20174629
IOLCP,20190401,196,204.65,193.7,200.15,773906
IPAPPM,20190401,450.2,463,450.2,461.4,70123
IPCALAB,20190401,987.4,1000,965.5,972.75,98334
IRB,20190401,145.4,160.25,144.5,156,6477959
IRCON,20190401,405,409.1,402.5,403.5,26507
ISEC,20190401,243.8,249,239.6,241.75,252238
ISFT,20190401,130.8,137.25,128.1,132.2,840
ISMTLTD,20190401,8,8.25,7.65,8.1,20672
ITC,20190401,297,299.2,296.55,297.25,6203276
ITDC,20190401,279.5,287.55,279.5,282.25,26536
ITDCEM,20190401,132.95,135.5,131.8,133.3,118915
ITI,20190401,95.8,101.8,95.6,100.05,2476824
IVC,20190401,4.7,4.85,4.65,4.75,207903
IVP,20190401,122,129,122,124.8,362
IVRCLINFRA,20190401,0.8,0.8,0.75,0.75,2052253
IVZINGOLD,20190401,2857,2890,2857,2890,8
IVZINNIFTY,20190401,1226,1235.99,1226,1226,4
IZMO,20190401,59.45,61,59,60.45,19388
J&KBANK,20190401,54,59.9,54,57.55,3008678
JAGRAN,20190401,125,125.5,121.55,122.7,115431
JAGSNPHARM,20190401,27.35,27.35,26.2,26.75,37810
JAIBALAJI,20190401,29.75,29.75,29.75,29.75,32936
JAICORPLTD,20190401,116.5,119.45,116.15,116.7,1317164
JAIHINDPRO,20190401,1.45,1.45,1.45,1.45,100
JAMNAAUTO,20190401,63,63.4,61.7,61.9,712721
JAYAGROGN,20190401,180.6,184,180.6,182.5,11540
JAYBARMARU,20190401,262.5,272.4,260.15,267.1,55921
JAYNECOIND,20190401,5.9,5.95,5.75,5.95,26266
JAYSREETEA,20190401,65,65.5,64,64.75,203908
JBCHEPHARM,20190401,365,373.85,362,369.85,132722
JBFIND,20190401,20.9,21.3,20.3,20.9,56567
JBMA,20190401,272,274.6,268,269.9,15518
JCHAC,20190401,2070,2099.9,2021,2054.8,5184
JETAIRWAYS,20190401,268.3,271.45,262.1,266.1,8034624
JHS,20190401,27.25,28.7,27.25,28.5,67783
JIKIND,20190401,0.3,0.3,0.3,0.3,991
JINDALPHOT,20190401,21,21,19.65,20.65,1680
JINDALPOLY,20190401,267.95,273,262.05,264.8,15961
JINDALSAW,20190401,87.6,89.5,86.5,86.85,999001
JINDALSTEL,20190401,182,187.5,181.5,182.65,11258537
JINDCOT,20190401,4.2,4.2,3.95,4,5577
JINDRILL,20190401,99.95,103.75,99.95,100.55,27202
JINDWORLD,20190401,71.5,71.85,69.1,70.7,192785
JISLDVREQS,20190401,39.95,41.25,39.2,39.95,79590
JISLJALEQS,20190401,59.1,61.95,58.7,58.95,7314671
JITFINFRA,20190401,16.8,17.1,16,16.25,3550
JKCEMENT,20190401,873,885,842.5,851.5,73721
JKIL,20190401,161,162.55,155.1,159.7,110295
JKLAKSHMI,20190401,354.5,373,351.25,365.55,289770
JKPAPER,20190401,143,146.4,142.1,145.05,923850
JKTYRE,20190401,92.45,96.2,92.1,94.7,1706968
JMA,20190401,164.25,173,163,168.4,2115
JMCPROJECT,20190401,120,121.35,117,117.8,83564
JMFINANCIL,20190401,94.8,95.5,92.2,92.8,601881
JMTAUTOLTD,20190401,2.6,2.7,2.5,2.7,128904
JOCIL,20190401,110.95,114.75,108.4,110.85,3178
JPASSOCIAT,20190401,5.55,5.8,5.5,5.75,15769153
JPINFRATEC,20190401,2.35,2.5,2.35,2.35,7030395
JPOLYINVST,20190401,33.3,35.65,33.3,34.1,350
JPPOWER,20190401,1.9,1.9,1.85,1.85,694796
JSL,20190401,41.15,44.1,40.8,41.95,5551292
JSLHISAR,20190401,93.95,101.45,93.95,98.65,1279524
JSWENERGY,20190401,73.15,75.5,72.3,73.75,3560094
JSWHL,20190401,2894.95,2920,2874.05,2894.05,854
JSWSTEEL,20190401,297.45,300,290.5,292.3,7766553
JTEKTINDIA,20190401,111.25,111.3,106.85,110.35,58902
JUBILANT,20190401,670.95,681.45,668,670.6,574673
JUBLFOOD,20190401,1456,1487.7,1448.4,1460.3,1403371
JUBLINDS,20190401,127.45,132.8,126.8,129.5,20202
JUNIORBEES,20190401,293,296,290.43,291.48,151883
JUSTDIAL,20190401,611.95,614.6,600.95,602.3,1991255
JYOTHYLAB,20190401,183,185.5,183,183.9,51392
KABRAEXTRU,20190401,87.95,90,84.2,84.75,15213
KAJARIACER,20190401,595.9,608.7,594.95,600.7,581723
KAKATCEM,20190401,175,190,175,181.45,23552
KALPATPOWR,20190401,474.9,484.4,474.05,477.6,287836
KALYANIFRG,20190401,280,292.4,276.4,285.55,1483
KAMATHOTEL,20190401,50.25,52.6,49.6,51.15,107223
KAMDHENU,20190401,170.35,172.8,169.95,171.2,14034
KANANIIND,20190401,5.2,5.65,5.2,5.45,2895
KANORICHEM,20190401,63.2,67.8,63.15,64.45,35100
KANSAINER,20190401,455.45,459.6,442,444,374950
KARDA,20190401,191.6,197,189.8,191.3,61372
KARMAENG,20190401,16.05,16.65,16.05,16.45,216
KARURVYSYA,20190401,72,72.5,71.7,71.95,735407
KAUSHALYA,20190401,0.65,0.65,0.65,0.65,520
KAVVERITEL,20190401,5,5.15,5,5.15,411
KAYA,20190401,723.65,727,703,713.6,13568
KCP,20190401,88.1,96.8,88.1,95.1,322411
KCPSUGIND,20190401,16.4,16.9,16.4,16.65,150113
KDDL,20190401,435.05,470,422.6,443.15,1074
KEC,20190401,302.7,304.9,297.5,299.25,314627
KECL,20190401,17.4,18.4,17.4,18.15,41176
KEI,20190401,428.4,434.7,418.05,421.1,66966
KELLTONTEC,20190401,40.4,41.9,40.4,41.6,118246
KERNEX,20190401,22.3,23.4,22,23.4,3028
KESARENT,20190401,27.75,31.95,27.75,29.45,1845
KESORAMIND,20190401,74.9,75.95,73.1,73.8,456244
KGL,20190401,1.6,1.6,1.5,1.6,481437
KHADIM,20190401,485,493.95,470,472.7,34139
KHAITANELE,20190401,6.35,6.35,6.05,6.05,185
KHAITANLTD,20190401,33.35,35.95,32.4,33.45,2871
KHANDSE,20190401,15.2,15.8,15.2,15.8,200
KICL,20190401,1610,1845,1604.85,1735.1,10836
KILITCH,20190401,195.05,197.35,192,193.1,39500
KINGFA,20190401,676.4,716.3,645.3,654.5,3527
KIOCL,20190401,141.95,145.6,141.95,142.85,13381
KIRIINDUS,20190401,500.65,560.7,500.65,540.65,792239
KIRLOSBROS,20190401,170,170,164.3,168.15,98280
KIRLOSENG,20190401,176.05,179,174.75,175.05,23637
KIRLOSIND,20190401,798,814,767.6,800.1,787
KITEX,20190401,103.95,108,102.55,107.3,187914
KKCL,20190401,1299.95,1305,1295,1295.4,130
KMSUGAR,20190401,9.1,9.55,9.1,9.4,100974
KNRCON,20190401,262,263.9,252.65,254.9,46699
KOHINOOR,20190401,31.2,32.1,31.2,31.55,35765
KOKUYOCMLN,20190401,98.45,100.8,97.15,98.75,21301
KOLTEPATIL,20190401,252,259,252,253.55,59814
KOPRAN,20190401,41,43.25,41,42.2,112076
KOTAKBANK,20190401,1336,1362,1326.05,1339.4,3167512
KOTAKBKETF,20190401,328,328,307,308.94,579520
KOTAKGOLD,20190401,278.8,279.9,278.15,278.65,4783
KOTAKNIFTY,20190401,119.3,120.44,119.25,119.45,56525
KOTAKNV20,20190401,59.49,59.49,58.02,58.84,24900
KOTAKPSUBK,20190401,331.04,341.6,331.04,337.93,47321
KOTARISUG,20190401,9.9,10.3,9.75,10.15,13428
KOTHARIPET,20190401,18.95,19.45,18.7,19.4,8022
KOTHARIPRO,20190401,87.4,88.3,82.75,86.55,6858
KPRMILL,20190401,581,584.1,561.5,565.95,6781
KRBL,20190401,339.75,347.85,339.65,341.95,49761
KREBSBIO,20190401,116,117.4,111.5,114.25,9085
KRIDHANINF,20190401,40.85,42,40.1,40.5,69276
KSB,20190401,687.5,695,676.3,678.1,6455
KSCL,20190401,466.4,469,461,464.6,298250
KSERASERA,20190401,0.15,0.15,0.1,0.15,970650
KSK,20190401,0.9,0.9,0.85,0.85,478263
KSL,20190401,218,224,217.7,218.55,69807
KTIL,20190401,61.95,64,61.95,63,400
KTKBANK,20190401,134.4,137.9,134.25,135.1,3310763
KWALITY,20190401,6.5,6.75,6.35,6.5,1372537
L&TFH,20190401,153.1,154.55,151.3,152.15,4443482
LAKSHVILAS,20190401,78.1,78.1,78.1,78.1,2928574
LALPATHLAB,20190401,1052.2,1055.8,1038,1050.1,22115
LAMBODHARA,20190401,46.6,47.4,45.6,46.5,79672
LAOPALA,20190401,216.25,219.3,212.8,215.2,30990
LASA,20190401,22.25,23.35,22.25,22.9,5173
LAURUSLABS,20190401,403.7,405.65,390.5,396.15,43354
LAXMIMACH,20190401,6150,6299,6116,6192.6,5385
LEEL,20190401,19.1,20,19.1,19.45,342060
LEMONTREE,20190401,80.65,81.8,79.8,80,140030
LGBBROSLTD,20190401,382.35,398,382.35,388.55,17163
LGBFORGE,20190401,3.2,3.2,3.2,3.2,990
LIBERTSHOE,20190401,151.6,155.05,151.5,152.8,143338
LICHSGFIN,20190401,535.05,541.55,535.05,538.85,1270736
LICNETFGSC,20190401,18,18,17.94,17.94,1475
LICNETFN50,20190401,119.8,119.8,113.1,114.61,26
LICNETFSEN,20190401,382.5,435,382.5,408.7,45
LICNFNHGP,20190401,117,117,117,117,1
LINCOLN,20190401,210.95,217.3,209.8,213.55,33054
LINCPEN,20190401,195.45,205,195.45,204.35,5737
LINDEINDIA,20190401,489.95,495,484.1,485.35,26186
LIQUIDBEES,20190401,999.99,1000.01,999.99,1000,661348
LIQUIDETF,20190401,1000,1000.01,999.99,1000,45301
LOKESHMACH,20190401,45.4,45.5,43.1,43.8,6189
LOTUSEYE,20190401,22.05,22.5,22,22.45,3162
LOVABLE,20190401,104,105.65,102.65,104.35,17034
LPDC,20190401,3.9,4.2,3.7,3.85,215886
LSIL,20190401,0.95,0.95,0.85,0.9,2230612
LT,20190401,1390.1,1424,1390.1,1412.2,3842703
LTI,20190401,1718.95,1724.8,1702.5,1715.35,165470
LTTS,20190401,1581,1619.1,1581,1612.05,131735
LUMAXIND,20190401,1820.75,1853.45,1811.05,1841.6,2270
LUMAXTECH,20190401,141,141.6,137.8,138.9,56887
LUPIN,20190401,740,771,740,766.2,3236300
LUXIND,20190401,1383.9,1424.9,1381.25,1407.1,56997
LYKALABS,20190401,25.5,28.85,25.45,28.85,176362
LYPSAGEMS,20190401,7.15,7.4,7.1,7.25,23252
M&M,20190401,678.15,689,659,660.9,5458057
M&MFIN,20190401,424.05,431.65,420,422.25,1508006
M100,20190401,18.8,19.5,18.62,19.14,44542
M50,20190401,112.99,114,112.07,113.17,2258
MAANALU,20190401,99,101.9,96.9,98.75,82896
MADHAV,20190401,41,44.5,41,43.95,2362
MADHUCON,20190401,8.3,8.3,8.3,8.3,10044
MADRASFERT,20190401,20.55,21.4,20.3,20.95,103215
MAGADSUGAR,20190401,112.7,121.95,112.7,119.65,5064
MAGMA,20190401,119,120.5,117,117.9,58398
MAGNUM,20190401,5.05,5.3,5,5.15,19904
MAHABANK,20190401,13.85,14.7,13.8,14.3,2084132
MAHAPEXLTD,20190401,114,118,114,117.75,1689
MAHASTEEL,20190401,163.25,173.7,159.25,161.2,65324
MAHINDCIE,20190401,236.45,236.45,231.4,232.6,37961
MAHLIFE,20190401,361,369.65,361,366.1,150401
MAHLOG,20190401,534,534,508.15,515.4,27346
MAHSCOOTER,20190401,3585.5,3595,3534.25,3561.15,4966
MAHSEAMLES,20190401,480,486.85,480,483.6,41281
MAITHANALL,20190401,505.95,524.95,505.9,518.25,30037
MAJESCO,20190401,489.65,495.2,486.5,489.1,14300
MALUPAPER,20190401,26,27,26,26.2,6179
MAN50ETF,20190401,120,120,116.5,116.7,50
MANAKALUCO,20190401,7.5,7.5,6.8,6.9,30577
MANAKCOAT,20190401,5.75,6.5,5.6,6,47796
MANAKSIA,20190401,40.3,40.4,38.2,39.1,29472
MANAKSTEEL,20190401,21.65,22.5,21.6,22.2,25812
MANALIPETC,20190401,25.4,26.6,25.4,26.4,367045
MANAPPURAM,20190401,125.3,126.3,123.85,124.95,2196464
MANGALAM,20190401,56.9,57.3,54.45,57.3,5686
MANGCHEFER,20190401,40.7,43.95,40.7,42.65,104444
MANGLMCEM,20190401,270,278.5,267,268.3,22237
MANGTIMBER,20190401,17.55,17.8,17.5,17.6,16188
MANINDS,20190401,66.7,74.05,66.7,72.7,516291
MANINFRA,20190401,40.45,40.6,39.15,39.4,250605
MANPASAND,20190401,120,121.9,118,118.5,367100
MANUGRAPH,20190401,27.5,27.8,27.35,27.45,4980
MARALOVER,20190401,26,27.1,26,26.5,4377
MARATHON,20190401,124,125.55,121.7,123.6,12817
MARICO,20190401,347.35,360,346.35,348,1521558
MARKSANS,20190401,25,26.55,25,25.95,1596474
MARUTI,20190401,6730.8,6870,6700,6840.7,1142386
MASFIN,20190401,568.1,612.9,564.35,594.55,33764
MASKINVEST,20190401,20.05,20.05,19.05,20.05,1954
MASTEK,20190401,447.95,473.95,447.9,471.15,212317
MATRIMONY,20190401,685,730.1,664,724.75,41587
MAWANASUG,20190401,44.75,46.6,43.7,45.45,82672
MAXINDIA,20190401,67.4,71,66.95,69.95,280883
MAXVIL,20190401,46.75,46.75,45.75,46.3,36552
MAYURUNIQ,20190401,347.05,353.85,347.05,351.25,10453
MAZDA,20190401,439,466.1,436.55,447.75,34522
MBECL,20190401,7,7,6.55,6.65,48992
MBLINFRA,20190401,13.1,13.6,13,13.15,51315
MCDHOLDING,20190401,22.5,24.1,22.5,23.75,24608
MCDOWELL-N,20190401,558.4,562.75,545.15,549.4,2000332
MCLEODRUSS,20190401,86.95,88.2,85.8,87.8,142298
MCX,20190401,810,829.85,801.65,805.15,387849
MEGASOFT,20190401,6.8,7.25,6.8,6.85,12476
MEGH,20190401,61.7,63.7,61.45,62.7,843768
MELSTAR,20190401,1.2,1.25,1.2,1.2,2052
MENONBE,20190401,83.5,84.7,82.2,83.9,54718
MEP,20190401,41.5,43.35,41.5,42.6,377317
MERCATOR,20190401,7,7.1,6.75,6.9,239277
MERCK,20190401,3721,3800,3701.05,3776.05,50820
METALFORGE,20190401,9.45,10.25,9.35,10,4952
METKORE,20190401,0.85,0.9,0.85,0.9,23471
MFSL,20190401,438.7,445,433.6,441.85,432103
MGL,20190401,1054.15,1054.15,1021.3,1027.45,457620
MHRIL,20190401,238.9,243.25,237.1,239.8,49760
MIC,20190401,0.95,1.05,0.95,1.05,80961
MIDHANI,20190401,142.6,146.7,142.45,143.35,211119
MINDACORP,20190401,137,140.9,137,138.6,68499
MINDAIND,20190401,328,348,328,344.4,215019
MINDTECK,20190401,37.45,37.45,34.5,36.4,6211
MINDTREE,20190401,950.95,954,943.65,944.95,748695
MIRCELECTR,20190401,22.25,23,22.25,22.7,167342
MIRZAINT,20190401,55.3,57.8,55.05,56.5,878319
MMFL,20190401,550,560,543.95,553.6,9627
MMTC,20190401,28.3,28.75,28.1,28.3,921690
MODIRUBBER,20190401,47.95,47.95,47.95,47.95,2
MOHITIND,20190401,8.2,8.75,8.1,8.2,8155
MOHOTAIND,20190401,34.85,36.3,34.75,36.3,14570
MOIL,20190401,162.1,163,159.1,159.6,349641
MOLDTECH,20190401,46.3,51,46.1,48.05,27970
MOLDTKPAC,20190401,255.05,273.65,255.05,271.55,16736
MONSANTO,20190401,2600.05,2605.05,2580,2594.85,3165
MONTECARLO,20190401,363.65,367.15,361.95,362.35,20102
MORARJEE,20190401,23.5,24.4,23.25,23.6,12071
MOREPENLAB,20190401,17.4,18.25,17.3,17.8,740741
MOTHERSUMI,20190401,151.9,156,151.05,153.65,8416041
MOTILALOFS,20190401,607.95,621,602.5,619.65,144952
MOTOGENFIN,20190401,48.6,48.75,45.7,46.65,914
MPHASIS,20190401,997.25,1017.4,975.25,986.75,141374
MPSLTD,20190401,484,491.6,480,489.5,1659
MRF,20190401,58150,60689.95,58000,60163.85,15675
MRO-TEK,20190401,39.75,39.75,38.55,39.1,6480
MRPL,20190401,74.5,75.2,73.95,74.25,482542
MSPL,20190401,13.5,14.5,13.5,14.15,19476
MSTCLTD,20190401,114.95,115.95,111,111.75,59362
MTEDUCARE,20190401,75.9,82.35,75.75,80.55,832444
MTNL,20190401,12.15,12.7,11.95,12.1,2490336
MUKANDENGG,20190401,18.1,18.1,17,17.15,4312
MUKANDLTD,20190401,55.05,57.15,54.8,56.55,18670
MUKTAARTS,20190401,47.7,49.8,47.55,48.25,87797
MUNJALAU,20190401,54.45,55.4,53.85,54.55,39508
MUNJALSHOW,20190401,168.9,174,167.05,168.9,11520
MURUDCERA,20190401,21.05,22.4,20.85,21.75,68873
MUTHOOTCAP,20190401,911.6,925,900.1,917.4,18618
MUTHOOTFIN,20190401,618,622.5,612.2,614.1,681175
MVL,20190401,0.2,0.25,0.2,0.25,228776
N100,20190401,501,520,498,505.11,7885
NACLIND,20190401,29.95,30,29.7,29.9,20061
NAGAFERT,20190401,7.25,7.3,6.55,6.75,360233
NAGAROIL,20190401,0.3,0.35,0.3,0.3,1594569
NAGREEKCAP,20190401,12.4,13,12.4,12.85,1902
NAGREEKEXP,20190401,23,23,22.5,22.85,2015
NAHARCAP,20190401,89.1,91.95,89.1,90.2,1374
NAHARINDUS,20190401,43,43.95,42.8,43.1,8464
NAHARPOLY,20190401,37,39.35,36.85,38.85,857
NAHARSPING,20190401,92.85,95.7,92.85,93.7,47550
NATCOPHARM,20190401,577.9,577.9,564,565.2,265237
NATHBIOGEN,20190401,460.85,479,460,473.75,45036
NATIONALUM,20190401,56.05,57.9,56,56.65,16817707
NATNLSTEEL,20190401,5.15,5.55,5.15,5.55,17353
NAUKRI,20190401,1842.95,1888,1808,1835.8,141706
NAVINFLUOR,20190401,711.65,721.5,707.05,716.15,17097
NAVKARCORP,20190401,39.7,41.2,39.65,39.8,1064603
NAVNETEDUL,20190401,107.7,114.75,107.7,111.8,80372
NBCC,20190401,67,67.9,66.15,66.55,13297151
NBIFIN,20190401,1040,1088.95,1040,1062,120
NBVENTURES,20190401,105.9,110.45,105.65,107.15,289127
NCC,20190401,112.9,115.9,112.55,114.25,9149823
NCLIND,20190401,147,156,147,149.2,127981
NDGL,20190401,711.45,749.45,703.5,720.2,166
NDL,20190401,54.5,54.85,53.7,54.3,15827
NDTV,20190401,37.35,37.35,35.7,36.7,10012
NECCLTD,20190401,8.1,8.65,8.1,8.55,30777
NECLIFE,20190401,17.3,17.9,17.3,17.6,86369
NELCAST,20190401,72.35,73.65,72.25,73,58520
NELCO,20190401,273.05,287.85,273.05,287.35,153701
NESCO,20190401,492.9,495.55,481,484.2,18080
NESTLEIND,20190401,10980,11121,10861.1,10915.15,81431
NETF,20190401,117.56,117.61,117.56,117.61,53
NETWORK18,20190401,35.6,36.75,35.5,36.55,421383
NEULANDLAB,20190401,682.7,694,651,657.95,32702
NEWGEN,20190401,328.65,339.3,328.65,332.1,46352
NEXTMEDIA,20190401,24.8,24.8,23.6,23.6,13211
NFL,20190401,35.3,36.05,35.2,35.55,303003
NH,20190401,217.5,219,213.3,216.55,12029
NHPC,20190401,24.7,25.25,24.7,25.05,6211447
NIACL,20190401,192.4,193.6,188.15,188.9,60173
NIBL,20190401,20.8,20.9,20.05,20.3,18997
NIFTYBEES,20190401,1224,1232.57,1218,1220.8,113985
NIFTYEES,20190401,13800,13800,13800,13800,1
NIITLTD,20190401,90.6,91.95,89,89.35,1089721
NIITTECH,20190401,1325,1346.25,1325,1333.95,299798
NILAINFRA,20190401,8.1,9.25,8.1,8.3,1026843
NILASPACES,20190401,2.55,2.6,2.5,2.55,284373
NILKAMAL,20190401,1428.1,1440,1417.1,1432.25,10999
NIPPOBATRY,20190401,696.05,709.95,696.05,704.05,112
NITCO,20190401,39.5,41.85,39.15,40.3,228791
NITESHEST,20190401,6,7,6,6.2,693677
NITINFIRE,20190401,1.4,1.4,1.3,1.4,78709
NITINSPIN,20190401,92,92,89.15,89.65,26248
NKIND,20190401,39.75,41.9,39.65,41.85,9717
NLCINDIA,20190401,69.9,70,68.3,69,1678050
NMDC,20190401,106,107.9,104.9,105.35,3312780
NOCIL,20190401,147.1,148.95,145.9,147.45,397740
NOIDATOLL,20190401,5.3,5.95,5.3,5.75,143879
NORBTEAEXP,20190401,5.3,5.3,5.3,5.3,155
NRAIL,20190401,317.9,328,310.05,323.3,14901
NRBBEARING,20190401,192.75,192.75,187.5,188.5,65330
NSIL,20190401,1051.95,1065.05,1020,1056.85,728
NTL,20190401,0.95,0.95,0.95,0.95,50
NTPC,20190401,136.4,137.5,133.55,135.1,26716877
NUCLEUS,20190401,339.8,342.5,337,337.55,8762
OBEROIRLTY,20190401,526.4,535,521,531.95,340540
OCCL,20190401,1139.1,1140.05,1134.65,1140,21276
OFSS,20190401,3399,3416.65,3370.05,3390.2,24288
OIL,20190401,185.4,186.25,181.7,183,2711720
OILCOUNTUB,20190401,14.55,15,14.3,14.7,32530
OLECTRA,20190401,243.95,252.95,243.8,250.5,134835
OMAXAUTO,20190401,82.9,84.3,82.5,83.25,19191
OMAXE,20190401,206.45,213.25,206,211.5,443703
OMKARCHEM,20190401,15.2,16.6,15.2,16.6,25718
OMMETALS,20190401,33.85,34.4,33.55,34.05,37321
ONELIFECAP,20190401,12.05,12.6,12.05,12.6,230
ONGC,20190401,160.5,160.95,155.8,157.25,20605152
ONMOBILE,20190401,42.4,44.8,42.35,44,505550
ONWARDTEC,20190401,67,71,64.25,70.4,49770
OPTIEMUS,20190401,94.45,96.6,93.05,96.6,12729
OPTOCIRCUI,20190401,8.35,8.6,8.35,8.4,382774
ORBTEXP,20190401,108.75,110,104,108.85,15483
ORICONENT,20190401,28.75,29.5,28,28.45,69464
ORIENTABRA,20190401,26.55,28.05,26.55,27.6,31667
ORIENTALTL,20190401,12.65,14.7,12.65,13.3,23114
ORIENTBANK,20190401,116.8,118.95,112,112.55,5196763
ORIENTBELL,20190401,171.95,177.95,171.95,175.4,5823
ORIENTCEM,20190401,81.25,85.5,81.25,82.35,982602
ORIENTELEC,20190401,154.95,156.85,153.45,155.9,101437
ORIENTHOT,20190401,45.5,47.4,45.5,46.35,62490
ORIENTLTD,20190401,140.05,151.5,137,140.8,618
ORIENTPPR,20190401,35.3,36.2,35,35.9,503526
ORIENTREF,20190401,236.15,244.9,236.15,242.8,29623
ORISSAMINE,20190401,875,916,875,889,12187
ORTEL,20190401,3.8,3.8,3.8,3.8,250
ORTINLABSS,20190401,14,14.6,13.8,14.3,22303
OSWALAGRO,20190401,7.85,8.7,7.85,8.5,26204
PAEL,20190401,2.25,2.25,2.25,2.25,950
PAGEIND,20190401,25088,25850,25007.55,25531.8,39105
PAISALO,20190401,300.1,302,297.8,297.9,116
PALASHSECU,20190401,43,43,41.05,41.15,12131
PALREDTEC,20190401,32.5,32.65,30.25,31.65,10000
PANACEABIO,20190401,196,203,194.1,195.65,46334
PANAMAPET,20190401,129.35,133.25,126.7,131.9,15915
PAPERPROD,20190401,198.2,203.95,197.5,199.95,25632
PARABDRUGS,20190401,1.55,1.65,1.55,1.65,9110
PARACABLES,20190401,11.7,11.7,11.3,11.4,74368
PARAGMILK,20190401,259,269,259,264.35,193857
PARSVNATH,20190401,6.2,6.6,6.15,6.5,102213
PATELENG,20190401,25.55,27.5,25.55,26.75,264332
PATINTLOG,20190401,47.45,47.95,46.35,46.8,20706
PATSPINLTD,20190401,10.35,11.95,10.35,10.75,21213
PCJEWELLER,20190401,82.85,83.9,82.15,82.55,3981102
PDMJEPAPER,20190401,17.8,18.9,17.8,18.65,18926
PDPL,20190401,8.2,8.25,8.05,8.05,3302
PDSMFL,20190401,268,272.4,268,269,555
PEARLPOLY,20190401,12.7,13.35,12.5,13.05,3887
PEL,20190401,2785,2787.7,2675,2693.55,555213
PENIND,20190401,36.95,38.3,36.95,38,159348
PENINLAND,20190401,8.45,8.85,8.4,8.65,230957
PENPEBS,20190401,56.6,58.25,56.6,57.85,7400
PERSISTENT,20190401,637,649,627.15,628.85,128709
PETRONENGG,20190401,19.2,19.2,17.6,18,1886
PETRONET,20190401,253.8,254.9,246.3,247.5,2383422
PFC,20190401,122.9,124,119,119.9,11325849
PFIZER,20190401,3325,3342.05,3285.1,3308.85,11020
PFOCUS,20190401,65.75,68.5,65.6,67.9,12180
PFS,20190401,16,16.7,16,16.35,880243
PGEL,20190401,82.2,84,80.15,80.65,224168
PGHH,20190401,10928,10980,10696.25,10791.2,3032
PGIL,20190401,178,180.25,173.15,179.8,7655
PHILIPCARB,20190401,177.25,180,176.85,178.65,612476
PHOENIXLTD,20190401,651,667,650.55,659.25,103326
PIDILITIND,20190401,1250,1266,1245.65,1252.65,526908
PIIND,20190401,1031.95,1049.65,1026.75,1035.3,370238
PILANIINVS,20190401,2154.2,2261.9,2154.2,2209.95,3917
PILITA,20190401,5.9,5.9,5.7,5.7,12385
PIONDIST,20190401,141.3,146.15,141.25,143.3,7706
PIONEEREMB,20190401,22.5,24.7,22.5,23.8,916
PIRPHYTO,20190401,38.45,38.45,35.65,35.8,2555
PITTIENG,20190401,56.85,58.9,56.05,57.9,100888
PKTEA,20190401,179.4,179.9,179,179,62
PLASTIBLEN,20190401,198,198.95,193,194.7,6668
PNB,20190401,96.1,99.9,96.1,97.5,51690683
PNBGILTS,20190401,31.9,33.1,31.9,32.4,484815
PNBHOUSING,20190401,868.5,949.25,868.5,937.9,1290916
PNC,20190401,18.95,19.8,18,18.3,10998
PNCINFRA,20190401,153,155.9,152.65,153.85,52934
PODDARHOUS,20190401,476.7,507.95,470,495.65,2146
PODDARMENT,20190401,180.8,181,174.4,180.1,3354
POKARNA,20190401,173.6,184.9,171.3,181.35,1160419
POLYMED,20190401,224.55,225.25,214.1,215.3,6102
POLYPLEX,20190401,519,531,516.05,524.75,24555
PONNIERODE,20190401,132.6,136,132.6,135.9,1120
POWERGRID,20190401,198.2,199.7,195.1,195.55,5972451
POWERMECH,20190401,941.85,944.95,923.25,933.2,2823
PPAP,20190401,291.8,302.7,287,293.9,11875
PRABHAT,20190401,77.8,77.95,74.25,74.55,186982
PRADIP,20190401,1,1,1,1,934
PRAENG,20190401,8.9,9,8.6,9,11009
PRAJIND,20190401,156.2,157.95,153.65,154.45,1391141
PRAKASH,20190401,89.9,94.7,89.9,93.5,1969579
PRAKASHCON,20190401,3.55,3.65,3.4,3.5,518685
PRAKASHSTL,20190401,0.35,0.35,0.3,0.35,52501
PRAXIS,20190401,179.05,183,176.5,177.9,72090
PRECAM,20190401,58.65,61.05,58.5,60.2,12313
PRECWIRE,20190401,198.8,205,198.75,203.45,5754
PREMEXPLN,20190401,252.35,260.05,248,253.6,16787
PREMIER,20190401,6.7,7.1,6.65,6.95,2352
PREMIERPOL,20190401,23.15,24,23.05,23.55,258
PRESSMN,20190401,29.5,30.75,29.5,30.2,20946
PRESTIGE,20190401,254,254.9,240,241.25,324474
PRICOLLTD,20190401,36.65,38.4,36,37.9,167013
PRIMESECU,20190401,42.9,42.9,40.75,41.05,24891
PROSEED,20190401,0.45,0.45,0.4,0.45,130917
PROVOGE,20190401,1.2,1.25,1.2,1.25,6487
PROZONINTU,20190401,30.05,31.4,30.05,30.3,86956
PRSMJOHNSN,20190401,96.65,99.75,96.5,97.3,551184
PSB,20190401,31.3,33.7,31.3,32.7,368913
PSL,20190401,0.9,1,0.9,1,128733
PSPPROJECT,20190401,459.95,477,459.9,465.8,47094
PSUBNKBEES,20190401,369,379.9,369,371.43,22623
PTC,20190401,73.75,75.65,73.75,74.95,817970
PTL,20190401,41.2,41.45,39.95,40.1,10282
PUNJABCHEM,20190401,704.7,740.5,700,729.75,14793
PUNJLLOYD,20190401,2.15,2.15,1.95,2.05,1381856
PURVA,20190401,74.8,75.5,73.8,74.25,433998
PVR,20190401,1664.95,1679.75,1644.1,1650.6,230689
QGOLDHALF,20190401,1402,1405,1398,1399,105
QUESS,20190401,752,758.05,738,745.6,34554
QUICKHEAL,20190401,225,230.25,224,225.7,144479
RADAAN,20190401,3,3.1,2.9,3.1,2049
RADICO,20190401,396.3,404.9,393,394.55,433960
RADIOCITY,20190401,59.85,59.85,57.75,58.5,47048
RAIN,20190401,102.85,106.8,102.85,103.6,1457185
RAINBOWPAP,20190401,1.5,1.5,1.4,1.4,125826
RAJESHEXPO,20190401,665,674.85,663.05,669.1,440083
RAJSREESUG,20190401,20.75,22,20.75,21.8,28043
RALLIS,20190401,163.5,167,162.5,163.2,215910
RAMANEWS,20190401,21.35,22.35,21.35,22.35,25329
RAMASTEEL,20190401,114.9,116.4,112,115,49744
RAMCOCEM,20190401,745.3,769.9,740.05,744.5,607809
RAMCOIND,20190401,214.9,216.9,211.5,213.85,49946
RAMCOSYS,20190401,240,256.8,232.55,253.05,27110
RAMGOPOLY,20190401,2.85,2.85,2.85,2.85,162
RAMKY,20190401,108.05,108.8,105,105.6,72585
RANASUG,20190401,3.4,3.5,3.35,3.5,112722
RANEENGINE,20190401,463.85,476,453.5,469.25,1360
RANEHOLDIN,20190401,1179,1239.8,1179,1205.85,4179
RATNAMANI,20190401,909,925,900,900.6,2794
RAYMOND,20190401,817.9,839.9,813.8,826.1,893864
RBL,20190401,605,611.25,601,602.75,8050
RBLBANK,20190401,681.95,690.25,676.55,679.8,1113679
RCF,20190401,58.5,59.65,58.3,59,941697
RCOM,20190401,3.95,4.1,3.95,3.95,100285154
RECLTD,20190401,153,153.1,144.55,145.45,13190662
REDINGTON,20190401,102.4,103.3,101.1,101.95,611294
REFEX,20190401,37.25,39.7,37.25,39.7,50202
REGENCERAM,20190401,2.65,2.7,2.65,2.65,101
RELAXO,20190401,777,818.15,770,813.25,121551
RELCAPITAL,20190401,204.8,208.8,201.25,205.3,7322589
RELCNX100,20190401,123,131.99,121.15,124.6,313
RELCONS,20190401,52,52,51.3,51.75,11289
RELDIVOPP,20190401,31,31,30.55,30.6,564
RELIANCE,20190401,1370,1406.8,1362.55,1391.85,10098281
RELIGARE,20190401,30.5,32.3,29.5,32.3,254962
RELINFRA,20190401,137.8,140,133.9,137.55,6885735
RELNV20,20190401,640,640,590.6,592.68,1820
REMSONSIND,20190401,82,85.5,81.25,85.4,7793
RENUKA,20190401,10.3,10.9,10.25,10.75,1210123
REPCOHOME,20190401,469.1,473.6,459.05,461.5,258936
REPRO,20190401,585.1,614,580.05,609.9,1865
RESPONIND,20190401,94,94,90.55,91.9,84126
RETFMID150,20190401,65,65.55,65,65.16,3489
REVATHI,20190401,410,419,403.5,410.5,483
RHFL,20190401,29.4,29.5,28.45,28.6,259382
RICOAUTO,20190401,64.8,64.8,62.55,62.7,223957
RIIL,20190401,328.9,338.5,328,333.7,449495
RITES,20190401,261.65,263.4,256.7,257.3,174685
RJL,20190401,308.85,321,305,315.05,9935
RKDL,20190401,8.85,8.95,8.5,8.95,716
RKFORGE,20190401,531.35,534,525,525.55,6008
RMCL,20190401,18.5,19.3,18.4,18.85,375671
RML,20190401,362.15,365,350,359.2,8712
RNAM,20190401,211.45,213.7,201.5,202.55,517638
RNAVAL,20190401,10.9,11,10.55,10.6,752105
ROHLTD,20190401,116.85,119.95,116,119.2,20829
ROLLT,20190401,2.3,2.3,2.1,2.3,19002
ROLTA,20190401,7.1,7.35,6.75,7.2,465372
ROSSELLIND,20190401,66.55,68.8,65.7,66.4,2212
RPGLIFE,20190401,247.05,264,245,258.95,14802
RPOWER,20190401,11.35,11.45,10.9,10.95,33866891
RPPINFRA,20190401,117.9,117.9,113.25,114.4,17150
RRSLGETF,20190401,18.49,18.5,18.32,18.5,325
RSSOFTWARE,20190401,28.85,33.65,28.25,33.65,356185
RSWM,20190401,177,190.25,177,185.65,16671
RSYSTEMS,20190401,49.55,54.5,49.5,52.05,55783
RTNINFRA,20190401,2.75,2.85,2.7,2.8,563461
RTNPOWER,20190401,2.75,2.8,2.7,2.75,1091827
RUBYMILLS,20190401,284.35,294,278.15,288.25,11435
RUCHINFRA,20190401,3,3,2.8,2.95,101985
RUCHIRA,20190401,105.15,108.5,105.15,107.85,48878
RUCHISOYA,20190401,6.6,6.9,6.3,6.8,1172165
RUPA,20190401,344.95,354.2,344.1,350.95,17036
RUSHIL,20190401,455,478,447,473.8,17878
SABEVENTS,20190401,1.6,1.6,1.6,1.6,2000
SABTN,20190401,5,5,4.7,4.95,4181
SADBHAV,20190401,249.05,251,242,243.6,379302
SADBHIN,20190401,88,90.95,87,89.25,10828
SAGARDEEP,20190401,61.45,61.5,57.5,61.4,4926
SAGCEM,20190401,658,680.8,655,660.7,14563
SAIL,20190401,54.7,56.65,54.6,55.05,28749874
SAKHTISUG,20190401,11.25,11.4,11,11.3,20699
SAKSOFT,20190401,280.95,292.25,280.95,290.05,10635
SAKUMA,20190401,27.7,27.85,27.1,27.7,231932
SALASAR,20190401,226.5,228.85,222.6,225.55,7665
SALONA,20190401,64.6,69.95,64.6,68.9,3182
SALORAINTL,20190401,18.55,18.55,18.3,18.3,290
SALSTEEL,20190401,4.9,5.2,4.9,5.05,10767
SALZERELEC,20190401,117.05,126.25,116.5,124.65,11558
SAMBHAAV,20190401,4.5,4.6,4.35,4.5,35986
SANCO,20190401,15.35,15.5,14.3,14.4,57758
SANDESH,20190401,772,781,751,753.15,1021
SANDHAR,20190401,265,268.7,261,263.05,29599
SANGAMIND,20190401,65,68.3,64.1,66.1,16836
SANGHIIND,20190401,63.4,69.95,63.4,65.75,410580
SANGHVIFOR,20190401,25.25,25.25,23.45,24.45,4173
SANGHVIMOV,20190401,112.05,121.9,109.1,115.85,52172
SANOFI,20190401,5901,5938.9,5812.65,5832,8094
SANWARIA,20190401,9.2,9.25,8.95,9.1,1112448
SARDAEN,20190401,315.8,324.6,315.7,317.55,49107
SAREGAMA,20190401,599.85,606,575,589.6,31321
SARLAPOLY,20190401,25.7,25.95,25.35,25.5,26376
SASKEN,20190401,634.2,667.65,634.2,642.35,10210
SASTASUNDR,20190401,117.55,120,117.55,118.55,1187
SATIN,20190401,366.1,387,366.1,381.7,67284
SBIETFQLTY,20190401,97.05,97.95,97.05,97.31,912
SBILIFE,20190401,584.9,599.9,583.4,598.2,953998
SBIN,20190401,321.8,327.65,321.05,322.75,22372357
SCAPDVR,20190401,0.8,0.9,0.8,0.8,34967
SCHAEFFLER,20190401,5503,5579,5455.55,5477.4,2657
SCHAND,20190401,181.55,185,177.1,178.5,28162
SCHNEIDER,20190401,111.8,120,109.25,111.5,166136
SCI,20190401,38.1,38.65,38,38.25,540358
SDBL,20190401,161.2,167.55,160.2,166.3,60509
SEAMECLTD,20190401,422.85,428.5,418.6,425.85,13944
SELAN,20190401,184.5,189.6,183.3,185,117349
SELMCL,20190401,1.2,1.25,1.15,1.2,90645
SEPOWER,20190401,4.1,4.1,3.95,3.95,2598
SEQUENT,20190401,73.45,74.35,71.55,72.5,411118
SESHAPAPER,20190401,950.6,951.5,935.1,938.85,1286
SETCO,20190401,33.1,34.8,33.05,34.05,334587
SETF10GILT,20190401,176,176,176,176,5
SETFGOLD,20190401,2860,2864.65,2843.05,2847,1845
SETFNIF50,20190401,119.56,120,119.04,119.5,30627
SETFNIFBK,20190401,312.3,317,305.99,310.57,359198
SETFNN50,20190401,290.1,294,287.48,289.65,2594
SFL,20190401,1261,1313.9,1239.5,1301.8,106240
SGL,20190401,6.6,6.6,5.85,6.1,1817
SHAHALLOYS,20190401,15.85,16.05,15.15,16.05,2284
SHAKTIPUMP,20190401,399.4,423.5,398.5,415.05,298110
SHALBY,20190401,130,140.2,129,138.85,173512
SHALPAINTS,20190401,81.5,86.6,79.35,85.15,386113
SHANKARA,20190401,421,430.65,414,430.65,70053
SHANTIGEAR,20190401,129.2,131,129,129.4,2223
SHARDACROP,20190401,368.05,370,365,369.5,14274
SHARDAMOTR,20190401,1502.05,1520,1489,1504.6,1560
SHARIABEES,20190401,261,264.8,253,253,506
SHEMAROO,20190401,407.05,410.8,404.3,406.3,2981
SHILPAMED,20190401,343.85,353.45,326.25,336.25,128124
SHIRPUR-G,20190401,23.95,24.2,22.1,24.2,271180
SHIVAMAUTO,20190401,36.35,37.9,36.35,37.25,73121
SHIVAMILLS,20190401,51.95,52.7,49.2,49.6,838
SHIVATEX,20190401,170,175,170,172,343
SHK,20190401,154.85,154.9,150.05,150.6,100918
SHOPERSTOP,20190401,471.7,476.95,465.3,472.95,23671
SHREECEM,20190401,18760,18989.1,18610,18796.75,31745
SHREEPUSHK,20190401,166.6,168.1,165,166.35,21577
SHREERAMA,20190401,5.95,6,5.4,5.75,5333
SHREYANIND,20190401,148.2,156.65,148.2,155.2,21073
SHREYAS,20190401,205.55,217.9,200.2,215.9,12550
SHRIPISTON,20190401,1015,1039,1002.05,1028.4,42
SHRIRAMCIT,20190401,1860,1860,1791.3,1799.45,6074
SHRIRAMEPC,20190401,8.55,8.55,8.2,8.55,119715
SHYAMCENT,20190401,6.1,6.6,5.4,6.1,260523
SICAGEN,20190401,24.85,26.8,24.3,24.9,83288
SICAL,20190401,139.2,144.05,138.75,143.4,10970
SIEMENS,20190401,1132,1144.2,1124.55,1131.3,574313
SIGIND,20190401,38.3,39.5,38,38.3,5215
SIL,20190401,14.75,14.75,14.75,14.75,5
SILINV,20190401,173,181,172.85,177.05,5405
SIMBHALS,20190401,9.55,9.55,8.85,9.3,18023
SIMPLEXINF,20190401,177,183,177,178.15,35901
SINTEX,20190401,8.6,8.7,8.5,8.6,1535795
SIS,20190401,862.35,869.75,850,855.1,1868
SITASHREE,20190401,0.55,0.6,0.55,0.55,17535
SITINET,20190401,5.15,5.15,5.1,5.1,238678
SIYSIL,20190401,450,452.45,434,436.5,5551
SJVN,20190401,24.25,24.25,23.55,24,3112328
SKFINDIA,20190401,2050,2065.95,2000.05,2011.4,4608
SKIL,20190401,9.7,10.55,9.6,9.6,28945
SKIPPER,20190401,70.2,70.95,68.5,68.75,54507
SKMEGGPROD,20190401,51.05,53.25,51,52.9,18406
SMARTLINK,20190401,91.75,93.35,87.85,92.9,7208
SMLISUZU,20190401,841.5,901.95,835,861.85,192482
SMPL,20190401,0.5,0.6,0.5,0.55,73358
SMSLIFE,20190401,553.95,582,552.95,557,5039
SMSPHARMA,20190401,64.15,67.05,63.8,65.85,114135
SNOWMAN,20190401,33.3,34.5,32.8,33.95,186939
SOBHA,20190401,516.4,522.4,506.8,512.3,118311
SOLARA,20190401,422,472,422,448.8,171701
SOLARINDS,20190401,1090,1098.7,1052.05,1063.7,2700
SOMANYCERA,20190401,423.4,434,405.7,413.4,76304
SOMATEX,20190401,4.8,4.8,4.8,4.8,250
SOMICONVEY,20190401,25.9,26,24.55,25.45,12015
SONATSOFTW,20190401,340,344.2,339.95,341.4,60896
SORILINFRA,20190401,301,318.75,301,318.75,29838
SOTL,20190401,1195,1218,1190,1194.8,689
SOUTHBANK,20190401,16.55,17.4,16.55,17.05,36306969
SPAL,20190401,324,328.6,313.3,316.45,14114
SPARC,20190401,192.95,197.3,192.65,193.9,300881
SPCENET,20190401,1.3,1.35,1.3,1.35,66049
SPECIALITY,20190401,104.1,107.1,103,104.05,99478
SPENCERS,20190401,161.25,168.75,161.25,163.05,400110
SPENTEX,20190401,1.75,1.75,1.75,1.75,4070
SPIC,20190401,24.9,26.4,24.9,26.05,132211
SPICEMOBI,20190401,7.6,8.1,7.6,8.05,1144
SPLIL,20190401,47.75,48.65,46.75,48.65,34422
SPMLINFRA,20190401,29.5,31.9,29.5,30.35,49894
SPTL,20190401,20.2,20.4,20.05,20.25,1116973
SPYL,20190401,0.35,0.35,0.3,0.35,29765
SQSBFSI,20190401,511.9,523,506.55,509.4,10506
SREEL,20190401,236.4,236.4,226.35,228.35,11631
SREINFRA,20190401,30,30.4,29.4,29.55,1163403
SRF,20190401,2300,2434,2172.6,2360.6,2412126
SRHHYPOLTD,20190401,172.05,181,172.05,177.55,9406
SRIPIPES,20190401,230.1,236.75,230,233.7,76626
SRTRANSFIN,20190401,1280,1290,1227,1236.05,823295
SSWL,20190401,869.9,878.8,855.3,871.1,5272
STAMPEDE,20190401,1.55,1.55,1.55,1.55,139517
STAR,20190401,476.9,484.45,470,476.15,1030603
STARCEMENT,20190401,98.45,102.25,98.45,100.2,133729
STARPAPER,20190401,127.5,131.95,127.5,129.75,83861
STCINDIA,20190401,137.8,141.7,136.5,137.75,177119
STEELXIND,20190401,16.35,16.95,16.1,16.35,13914
STEL,20190401,102.75,106,100.05,103.8,14701
STERTOOLS,20190401,327,330,311.25,317.15,12502
STINDIA,20190401,8.55,8.55,8.55,8.55,10
STRTECH,20190401,220,229,219.7,224.4,1921702
SUBEX,20190401,5.9,5.95,5.75,5.9,418734
SUBROS,20190401,270,282.75,267.8,281.2,151313
SUDARSCHEM,20190401,345.95,348,342,345.6,12091
SUJANAUNI,20190401,0.25,0.3,0.25,0.25,114288
SUMEETINDS,20190401,4.05,4.3,4.05,4.1,63884
SUMMITSEC,20190401,586.95,615,586.9,608.95,2171
SUNCLAYLTD,20190401,2895.15,2944.8,2895.05,2929.15,644
SUNDARAM,20190401,1.7,1.85,1.65,1.75,398303
SUNDARMFIN,20190401,1560,1570,1551.5,1558.55,4055
SUNDARMHLD,20190401,85.95,89.4,84.1,84.9,2023044
SUNDRMBRAK,20190401,315.05,339,310.1,316.45,3584
SUNDRMFAST,20190401,567,578.05,567,575.15,57301
SUNFLAG,20190401,49.1,50,48.5,48.7,325356
SUNILHITEC,20190401,1.15,1.15,1.05,1.1,682647
SUNPHARMA,20190401,480.95,484.25,475.6,478.85,3583589
SUNTECK,20190401,461.25,479.9,457.95,470.65,1164403
SUNTV,20190401,630,637.9,621.55,629.5,2112250
SUPERHOUSE,20190401,123.7,134.8,123.7,129.05,55710
SUPERSPIN,20190401,6.2,6.2,6,6.1,9818
SUPPETRO,20190401,221.2,234,219.1,227.75,12552
SUPRAJIT,20190401,244.8,244.8,235.35,240.25,38429
SUPREMEIND,20190401,1101,1117.15,1098,1104.75,59025
SUPREMEINF,20190401,23.35,24.15,22.5,24.15,35300
SURANASOL,20190401,7.5,7.9,7.5,7.6,5892
SURANAT&P,20190401,4.25,4.3,4.05,4.25,19549
SURYALAXMI,20190401,30.4,32.45,29.65,31.5,14275
SURYAROSNI,20190401,256.4,260,252,254.15,44437
SUTLEJTEX,20190401,41.35,41.35,39.9,40.4,37420
SUVEN,20190401,263,267.9,262,262.65,189399
SUZLON,20190401,6.25,6.45,6,6.2,65780016
SWANENERGY,20190401,107.45,110,106.5,109.05,107938
SWARAJENG,20190401,1401,1448.5,1401,1425.15,3968
SWELECTES,20190401,243.05,252,242,249.5,1795
SYMPHONY,20190401,1396,1414.8,1351.05,1370.3,28385
SYNCOM,20190401,2.1,2.1,2.05,2.05,3563
SYNDIBANK,20190401,43.3,46,43.3,44.35,11460634
SYNGENE,20190401,593.5,598.35,585.1,587.05,527617
TAINWALCHM,20190401,63.7,65.95,60.55,63,3727
TAJGVK,20190401,236,244.6,230.05,232.6,34723
TAKE,20190401,150.2,155.05,150,151,592029
TALBROAUTO,20190401,211,219,209.9,214.05,14292
TALWALKARS,20190401,55.3,55.5,52,53.15,410640
TALWGYM,20190401,121.6,126,119.45,124.45,83712
TANLA,20190401,37.1,38.2,37.05,37.7,151743
TANTIACONS,20190401,2.85,2.95,2.85,2.95,4633
TARAJEWELS,20190401,1.1,1.1,1.1,1.1,29338
TARAPUR,20190401,4.6,4.6,4.6,4.6,951
TARMAT,20190401,38,39.85,37.95,38.65,13043
TASTYBITE,20190401,8515.7,8780,8452,8565.55,642
TATACHEM,20190401,593.95,599,582.6,584.1,675754
TATACOFFEE,20190401,90.6,93.25,90.6,92.55,350788
TATACOMM,20190401,617,619.15,604.95,610.55,255684
TATAELXSI,20190401,965.1,976.5,955,960.75,492878
TATAGLOBAL,20190401,204.55,209.3,204.2,208.1,1915582
TATAINVEST,20190401,839.75,875,834.5,849.8,39095
TATAMETALI,20190401,655,666.6,645.1,658.85,84816
TATAMOTORS,20190401,176.35,189.75,176.35,187.35,46389181
TATAMTRDVR,20190401,86.65,93.4,86.4,92.35,7707995
TATAPOWER,20190401,74.2,76,73.7,74.4,7267624
TATASPONGE,20190401,767,787,766.05,776.75,180823
TATASTEEL,20190401,530,544,528.1,535.15,13523554
TATASTLBSL,20190401,30.05,30.9,30.05,30.9,462479
TBZ,20190401,59.05,60.5,58.6,59.9,73008
TCI,20190401,324.75,324.75,305.25,308.1,26138
TCIDEVELOP,20190401,351,360.05,351,354.2,70
TCIEXP,20190401,755,755,710.4,715.8,34185
TCIFINANCE,20190401,15.1,15.8,15.05,15.8,10877
TCNSBRANDS,20190401,820.6,821.95,803,820.2,12006
TCPLPACK,20190401,368.45,441.05,368.45,441.05,12039
TCS,20190401,2010,2039.95,2008.25,2031.65,2095740
TDPOWERSYS,20190401,121.45,121.9,117.6,118.2,19587
TEAMLEASE,20190401,3026,3075.55,3004.55,3059.4,33922
TECHIN,20190401,5.15,5.4,4.9,5.4,2650
TECHM,20190401,782.85,794.8,779,785.5,3433947
TECHNOE,20190401,273.9,273.9,263.25,264.6,14741
TECHNOFAB,20190401,84.1,89,81,86.5,3050
TEJASNET,20190401,169.9,173.25,169.85,171.1,60072
TERASOFT,20190401,39.9,42,39.2,41.7,10794
TEXINFRA,20190401,56.2,58.2,56.2,57.1,18192
TEXMOPIPES,20190401,20.05,20.45,19.9,20,64340
TEXRAIL,20190401,70.4,71.4,67.85,70.55,307930
TFCILTD,20190401,118.6,121.5,118.6,119.95,78756
TFL,20190401,5.2,5.25,5,5.25,1751
TGBHOTELS,20190401,11.75,11.8,11.5,11.55,235123
THANGAMAYL,20190401,335.3,340,322,327.4,11341
THEINVEST,20190401,176.7,189.9,168.6,179.85,12499
THEMISMED,20190401,286.3,294.85,278.55,287.7,1516
THERMAX,20190401,977,977,950,954.75,815619
THIRUSUGAR,20190401,17.1,17.95,16.85,17.35,7640
THOMASCOOK,20190401,256.8,256.8,247.55,252.6,768253
THOMASCOTT,20190401,9,9,9,9,80
THYROCARE,20190401,528.1,539.65,525,527.6,11705
TI,20190401,14.4,15.4,14.4,14.6,79655
TIDEWATER,20190401,5152.2,5224,5116,5142,2012
TIFIN,20190401,486.7,491.55,481,485.85,425614
TIIL,20190401,556.3,562,549.4,550.1,32563
TIINDIA,20190401,385,394,376,389,31347
TIJARIA,20190401,15,15.55,15,15.55,8957
TIL,20190401,261.9,265.95,251,260.7,4501
TIMESGTY,20190401,32.9,33,31.5,32.5,4337
TIMETECHNO,20190401,103.05,108.3,102.65,106.35,364181
TIMKEN,20190401,584,593.75,578.95,586.2,13884
TINPLATE,20190401,156.5,161.85,156.5,158.8,822532
TIPSINDLTD,20190401,63.9,64.75,63,63.85,3470
TIRUMALCHM,20190401,89.25,92.7,88.5,92.7,495753
TITAN,20190401,1140,1148,1116.8,1120.35,1703651
TMRVL,20190401,30.3,32,29.4,31.3,24283
TNPETRO,20190401,35.9,36.35,35.1,35.9,175571
TNPL,20190401,207.95,217,206.8,215.1,88481
TNTELE,20190401,1.6,1.6,1.6,1.6,2000
TOKYOPLAST,20190401,53.2,55,53.2,54.85,1014
TORNTPHARM,20190401,1950,1950,1890,1899.95,373438
TORNTPOWER,20190401,258.2,265.55,255.35,263.95,2259473
TPLPLASTEH,20190401,137.5,143.75,136,140.8,4986
TREEHOUSE,20190401,5.45,5.7,5.45,5.45,22943
TREJHARA,20190401,26.05,27.45,25.6,26.1,4860
TRENT,20190401,363,365.35,356.3,357.65,48996
TRF,20190401,120.45,124.4,119.6,121.75,31872
TRIDENT,20190401,72.1,72.9,71,71.4,882029
TRIGYN,20190401,73.3,74.4,72.1,73.25,31926
TRIL,20190401,13.85,13.9,13.3,13.4,42302
TRITURBINE,20190401,109.35,112.3,107.6,111.85,233922
TRIVENI,20190401,61.4,66.85,61.4,66.15,2229134
TTKHLTCARE,20190401,684,705,673.95,691.05,1436
TTKPRESTIG,20190401,8721.1,8721.15,8278.15,8524.3,9204
TTL,20190401,58.1,60.9,56.05,57.45,11448
TTML,20190401,3.05,3.1,3.05,3.05,300898
TV18BRDCST,20190401,35.8,37.2,35.6,36.25,7754540
TVSELECT,20190401,193.35,214.9,192.3,207.35,582346
TVSMOTOR,20190401,474.95,484,471,479.85,1367833
TVSSRICHAK,20190401,2195,2225,2195,2200.7,16162
TVTODAY,20190401,320.05,324.4,313.35,315.75,27067
TVVISION,20190401,3.1,3.35,3.1,3.35,1644
TWL,20190401,69.95,72.25,69.95,70.4,322650
UBL,20190401,1407,1426.5,1392.8,1412.9,648410
UCALFUEL,20190401,160.65,166.8,160.6,165.45,12595
UCOBANK,20190401,18.95,20.45,18.9,19.7,4422064
UFLEX,20190401,229.8,234.5,227.1,232.05,193351
UFO,20190401,237.65,242.05,233,234.6,54201
UGARSUGAR,20190401,16.3,16.75,16,16.05,26899
UJAAS,20190401,6.5,6.65,6.25,6.6,155848
UJJIVAN,20190401,349,352,343,344.75,878820
ULTRACEMCO,20190401,4040,4146,4020,4053.5,740396
UMANGDAIRY,20190401,57.95,57.95,54.45,55.7,9704
UMESLTD,20190401,1.3,1.35,1.25,1.35,4199
UNICHEMLAB,20190401,195.25,196.1,192.35,195.1,94340
UNIENTER,20190401,116.2,116.2,108,109.65,13733
UNIONBANK,20190401,96.1,99.65,95.8,96.4,12734106
UNIPLY,20190401,39.35,40.1,38.7,38.95,736665
UNITEDBNK,20190401,11.2,12.05,11.15,11.6,2653508
UNITEDTEA,20190401,321.95,322,315.05,315.4,85
UNIVCABLES,20190401,220.25,230.85,220.25,227.35,67871
UPL,20190401,958,962,931,934.3,1436157
URJA,20190401,2.8,2.85,2.7,2.75,1470539
USHAMART,20190401,41,41.8,40.2,40.6,1215583
UTINEXT50,20190401,285,288.96,278,285.4,1626
UTINIFTETF,20190401,1230,1239,1230,1231.75,90
UTISENSETF,20190401,399.01,406,399.01,404,159
UTISXN50,20190401,356,400.64,334.1,369,583
UTTAMSTL,20190401,10.7,10.7,10,10.05,607842
UTTAMSUGAR,20190401,133.9,139.5,133,136.1,92822
UVSL,20190401,0.1,0.1,0.05,0.1,9614295
V2RETAIL,20190401,292,298,288,291.5,54545
VADILALIND,20190401,606,628,601,617.2,62182
VAIBHAVGBL,20190401,640.3,667,640.05,661.25,6467
VAKRANGEE,20190401,50.55,52.65,50.55,51.15,4504694
VARDHACRLC,20190401,40.5,41.35,40.3,41.05,7378
VARDMNPOLY,20190401,9.1,9.1,8.85,8.85,3076
VARROC,20190401,585,598,581.6,591.55,51868
VASCONEQ,20190401,15.55,15.75,15.25,15.55,128738
VASWANI,20190401,9.7,10.2,9.7,9.95,2986
VBL,20190401,872.85,914.55,872.85,896.6,178723
VEDL,20190401,187.4,193.4,187,188.9,15788197
VENKEYS,20190401,2290.05,2330.05,2270,2276.05,57736
VENUSREM,20190401,33.75,35,33.4,34.05,30828
VESUVIUS,20190401,1174.9,1183.05,1159.9,1173.15,5687
VETO,20190401,71.7,71.7,69,69.75,9834
VGUARD,20190401,223.4,225.5,220.05,221.35,705755
VHL,20190401,2099.95,2200.05,2099.95,2200,221
VICEROY,20190401,3.45,3.45,3.45,3.45,12776
VIDHIING,20190401,81.9,82.5,80.05,80.15,27635
VIJIFIN,20190401,0.85,0.85,0.8,0.8,173689
VIKASECO,20190401,11.5,11.7,11.05,11.45,1105021
VIMALOIL,20190401,7.4,7.4,7.4,7.4,650
VIMTALABS,20190401,196.9,205.6,196.9,198,32732
VINATIORGA,20190401,1660,1707,1659.95,1673.55,30022
VINDHYATEL,20190401,1401.35,1463.3,1384.4,1443.5,12758
VINYLINDIA,20190401,86,88,84,84.35,120839
VIPCLOTHNG,20190401,20.75,21.65,20.75,21.25,144287
VIPIND,20190401,483.5,492,477.35,485.05,313099
VIPULLTD,20190401,37,38.85,35.25,38.1,5441
VISAKAIND,20190401,413.65,429,407.8,425.1,28578
VISASTEEL,20190401,7.5,8.2,7.3,7.45,216138
VISESHINFO,20190401,0.1,0.1,0.05,0.05,2561808
VISHNU,20190401,146.55,148.3,142.55,144.95,9615
VIVIDHA,20190401,0.5,0.55,0.5,0.55,49790
VIVIMEDLAB,20190401,23.35,25.85,23.35,25.1,520589
VLSFINANCE,20190401,58.05,62.9,57.6,61.7,92973
VMART,20190401,2685.05,2739.7,2670,2677.35,11286
VOLTAMP,20190401,1145.15,1179,1145.1,1161.2,3619
VOLTAS,20190401,630.45,641.7,618.8,624.15,1610168
VRLLOG,20190401,284,292.4,282,287.75,94063
VSSL,20190401,99.95,103.95,99.95,101.4,7946
VSTIND,20190401,3422.2,3515.5,3422.2,3488.15,5393
VSTTILLERS,20190401,1328.9,1355.55,1317.55,1331.9,7558
VTL,20190401,1100,1125,1079,1088.05,16401
WABAG,20190401,332,333,324.3,325.4,87773
WABCOINDIA,20190401,6740,6740,6611.2,6642.4,4857
WALCHANNAG,20190401,90,92.1,89.5,90.75,185004
WANBURY,20190401,21.7,22.75,20.65,22.65,2911
WEBELSOLAR,20190401,26.05,27.85,25.55,27.5,141504
WEIZFOREX,20190401,520,527.05,520,524.95,19139
WEIZMANIND,20190401,39.25,42,39.25,40.7,4102
WELCORP,20190401,143,150.85,143,146.85,3436068
WELENT,20190401,107.5,112.8,107.25,109.85,663874
WELINV,20190401,142,148,142,145.35,101
WELSPUNIND,20190401,60.9,62.2,60.45,61.15,555286
WENDT,20190401,3021,3021.5,2965,3015.05,171
WHEELS,20190401,921.25,940.15,900,901.15,1680
WHIRLPOOL,20190401,1529.95,1549.8,1502,1505.7,34111
WILLAMAGOR,20190401,49.15,52,49.1,51.35,5186
WINDMACHIN,20190401,67.9,69.8,67.45,67.75,216275
WINSOME,20190401,0.85,0.85,0.85,0.85,3281
WIPL,20190401,91,91,91,91,100
WIPRO,20190401,256,263.9,255.95,261.65,7066566
WOCKPHARMA,20190401,446.4,470.9,442.7,455,3331749
WONDERLA,20190401,312,321.9,310.15,316.2,23138
WSI,20190401,1.1,1.15,1.1,1.1,31845
WSTCSTPAPR,20190401,266.3,283.7,266.3,279.2,255525
XCHANGING,20190401,45.8,45.8,44.1,44.6,29827
XELPMOC,20190401,66.05,69.85,66.05,69.6,7919
XLENERGY,20190401,0.95,1,0.95,1,4862
XPROINDIA,20190401,33.7,36.6,33.7,35.9,2399
YESBANK,20190401,276,280,273.8,275.9,27807546
ZEEL,20190401,444.7,444.7,430,431.7,4419758
ZEELEARN,20190401,28.45,28.8,27.5,28.1,180894
ZEEMEDIA,20190401,18.75,19.15,18.4,18.5,1181659
ZENITHBIR,20190401,0.55,0.6,0.55,0.55,14530
ZENITHEXPO,20190401,42.3,48.5,42.3,46,771
ZENSARTECH,20190401,233,234.3,229.55,230.6,56281
ZENTEC,20190401,73.95,74.55,73,73.6,97941
ZICOM,20190401,5,5,4.6,4.7,20748
ZODIACLOTH,20190401,224.05,241.8,221.9,234.8,63689
ZODJRDMKJ,20190401,39,39,36.25,38.85,169
ZUARI,20190401,187.05,194,186.15,191.85,51867
ZUARIGLOB,20190401,109.5,112.85,108.05,109.05,48549
ZYDUSWELL,20190401,1310,1331.9,1310,1322.05,5831
NSENIFTY,20190401,11665.20,11738.10,11644.75,11669.15,379572660,0
NIFTYJUNIOR,20190401,28450.65,28544.20,28280.55,28334.00,256424647,0
NIFTYMIDCAPLIQ15,20190401,4265.55,4282.90,4243.05,4255.75,98339576,0
NSE100,20190401,11834.85,11902.25,11809.00,11832.65,643705302,0
NIFTY200,20190401,6103.70,6138.10,6090.40,6102.60,1097537899,0
NSE500,20190401,9703.00,9756.30,9683.95,9702.00,1581590493,0
NSEMIDCAP150,20190401,6530.05,6563.45,6511.30,6522.55,468289318,0
MIDCAP50,20190401,5098.00,5134.30,5084.90,5096.90,342934430,0
NSEMIDCAP,20190401,18334.70,18449.35,18294.35,18333.05,453832597,0
NSESMLCAP100,20190401,6717.55,6783.25,6716.10,6737.85,-,0
NIFTYLARGEMIDCAP250,20190401,-,-,-,6031.23,1111994620,0
NIFTYAUTO,20190401,8407.50,8492.35,8394.70,8414.35,99486807,0
BANKNIFTY,20190401,30537.60,30648.10,30218.35,30326.50,224440509,0
NIFTYFINSERVICE,20190401,12575.10,12603.30,12453.80,12499.65,108248175,0
NIFTYFMGC,20190401,30402.60,30539.40,30162.15,30193.15,22973796,0
NSEIT,20190401,15668.80,15922.05,15662.55,15840.65,27734179,0
NIFTYMEDIA,20190401,2503.95,2517.65,2475.00,2481.00,40397074,0
NIFTYMETAL,20190401,3084.65,3145.95,3082.40,3102.30,138097719,0
NIFTYPHARMA,20190401,9367.60,9416.95,9353.65,9375.40,18363013,0
NIFTYPVTBANK,20190401,17377.15,17431.70,17165.35,17225.25,109356446,0
NIFTYPSUBANK,20190401,3372.85,3445.90,3369.00,3384.85,176295850,0
NIFTYREALTY,20190401,269.65,271.15,266.50,267.20,22301493,0
NIFTYCOMMODITIES,20190401,3654.00,3674.60,3631.15,3641.75,252619650,0
NIFTYCONSUMPTION,20190401,4876.30,4900.20,4844.05,4849.95,58112169,0
NIFTYCPSE,20190401,2280.70,2283.35,2223.40,2242.30,148709140,0
NIFTYENERGY,20190401,16571.40,16660.95,16393.45,16532.10,110645950,0
NIFTY100ESG,20190401,-,-,-,2195.89,518003206,0
NIFTY100ENHESG,20190401,-,-,-,2233.26,491774128,0
NIFTYINFRA,20190401,3222.10,3257.20,3221.10,3238.65,323728588,0
NIFTYMNC,20190401,13438.45,13518.75,13345.75,13365.85,61190739,0
NIFTYPSE,20190401,3603.40,3607.70,3555.10,3565.90,230596033,0
NIFTYSMEEMERGE,20190401,-,-,-,1518.00,1174550,0
NIFTYSERVSECTOR,20190401,16245.65,16326.30,16182.85,16221.80,257633358,0
NIFTYSHARIAH25,20190401,-,-,-,4308.53,78535479,0
NIFTY50SHARIAH,20190401,-,-,-,2502.30,99901120,0
NIFTY500SHARIAH,20190401,-,-,-,3004.27,291106065,0
NIFTYABGROUP,20190401,-,-,-,3434.87,73501288,0
NIFTYMAHINDRA,20190401,-,-,-,11410.53,10669446,0
NIFTYTATA,20190401,-,-,-,6667.49,86957763,0
NIFTYTATA25CAP,20190401,-,-,-,4790.27,76768039,0
NIFTYABGROUP,20190401,-,-,-,3434.87,73501288,0
NIFTYLIQ15,20190401,4105.10,4146.65,4099.50,4113.50,202981151,0
NIFTY500VALUE50,20190401,-,-,-,4590.90,460948547,0
NIFTYALPHALOWVOL30,20190401,-,-,-,11748.84,107687934,0
NIFTYQUALLOWVOL30,20190401,-,-,-,8348.38,76261659,0
NIFTYALPHAQUALLOWVOL30,20190401,-,-,-,9597.97,84994617,0
NIFTYALPHAQUALVALLOWVOL30,20190401,-,-,-,7337.80,103907428,0
NIFTY50EQUALWEIGHT,20190401,12852.85,12900.70,12797.35,12824.35,379572660,0
NIFTY100EQUALWEIGHT,20190401,13627.95,13678.50,13573.00,13597.20,643705302,0
NIFTY100LOWVOL30,20190401,8821.55,8860.50,8790.20,8802.90,125927547,0
NSEDEFTY,20190401,-,-,-,5836.68,-,0
NIFTY50DIVPOINT,20190401,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190401,2712.50,2717.20,2698.75,2703.25,313335139,0
NIFTYALPHA50,20190401,12225.30,12282.35,12192.25,12210.65,96577622,0
NIFTY50ARBITRAGE,20190401,-,-,-,1792.00,-,0
NIFTY50FUTINDEX,20190401,-,-,-,4094.45,-,0
NIFTY50FUTTRINDEX,20190401,-,-,-,11727.21,-,0
NIFTYHIGHBETA50,20190401,-,-,-,1769.26,509458056,0
NIFTYLOWVOL50,20190401,-,-,-,10249.73,169628745,0
NIFTY50VALUE20,20190401,5581.20,5635.70,5574.70,5604.35,195059015,0
NIFTYGROWSECT15,20190401,6171.00,6181.30,6116.40,6127.95,52886994,0
NIFTY50TR2XLEV,20190401,6543.80,6624.35,6521.50,6548.20,-,0
NIFTY50PR2XLEV,20190401,5138.10,5201.35,5120.60,5141.55,-,0
NIFTY50TR1XINV,20190401,346.60,347.20,344.45,346.50,-,0
NIFTY50PR1XINV,20190401,391.10,391.75,388.65,390.95,-,0
NIFTY-GS-COMPSITE,20190401,1891.30,1891.30,1891.30,1890.92,-,0
NIFTY-GS-4-8YR,20190401,1983.56,1983.56,1983.56,1983.16,-,0
NIFTY-GS-8-13YR,20190401,1849.90,1849.90,1849.90,1849.53,-,0
NIFTY-GS-10YR,20190401,1709.31,1709.31,1709.31,1708.98,-,0
NIFTY-GS-10YR-CLN,20190401,907.33,907.33,907.33,907.34,-,0
NIFTY-GS-11-15YR,20190401,1948.02,1948.02,1948.02,1947.60,-,0
NIFTY-GS-15YRPLUS,20190401,2085.82,2085.82,2085.82,2085.39,-,0
VIX,20190401,17.19,18.22,17.19,18.01,0,0