20MICRONS,20190402,40.15,40.3,39.25,39.5,20565
21STCENMGM,20190402,19.95,19.95,19.95,19.95,1453
3IINFOTECH,20190402,3.85,3.85,3.75,3.8,846997
3MINDIA,20190402,24688,24688,24157.9,24304,6791
3PLAND,20190402,11.55,11.65,10.6,10.65,2114
5PAISA,20190402,238,238,228.25,229.95,15891
63MOONS,20190402,82.95,84.2,82.1,82.4,109183
8KMILES,20190402,105,108.55,100.5,102.55,628540
A2ZINFRA,20190402,17.8,18.25,17.4,17.9,387902
AARTIDRUGS,20190402,628.05,628.05,616.6,618.95,11272
AARTIIND,20190402,1565,1594.75,1562,1589.2,96213
AARVEEDEN,20190402,23.75,24,22.5,23.4,6695
AAVAS,20190402,1171.9,1200,1152.05,1160.1,11779
ABAN,20190402,59.9,60,58,58.8,51342
ABB,20190402,1318,1346.2,1308,1322.4,194479
ABBOTINDIA,20190402,7293.8,7340,7280.7,7309.2,2242
ABCAPITAL,20190402,104.5,104.9,100.45,103,5280831
ABFRL,20190402,224.5,225,219.3,219.95,995657
ABSLNN50ET,20190402,335,335,312.01,314.1,68
ACC,20190402,1648.9,1669,1609,1617.35,1277444
ACCELYA,20190402,920.1,949.9,919,938,29748
ACE,20190402,113.4,124.2,113.4,116.5,3353828
ADANIENT,20190402,151.7,153.3,148.35,151.65,6228254
ADANIGAS,20190402,133.55,137.4,128.8,132.3,1784606
ADANIGREEN,20190402,38.95,39.4,37.6,37.75,785107
ADANIPORTS,20190402,383,386,377.5,379.7,1825681
ADANIPOWER,20190402,48.8,51.85,48.7,50.05,22623085
ADANITRANS,20190402,222,224.3,219,222.4,120223
ADFFOODS,20190402,248.5,252.35,242.5,246.7,40104
ADHUNIK,20190402,2.95,2.95,2.75,2.95,25974
ADHUNIKIND,20190402,56,57.5,54.75,54.9,4180
ADLABS,20190402,8.8,8.8,8.75,8.8,489221
ADORWELD,20190402,347.15,358,345.5,348.8,7774
ADROITINFO,20190402,17.9,17.9,17.1,17.1,30
ADSL,20190402,14,14.15,13.55,13.85,8185
ADVANIHOTR,20190402,70.35,72.45,68,68.35,37009
ADVENZYMES,20190402,185.65,189,181.05,183.15,219589
AEGISCHEM,20190402,206,207.25,203.85,205.25,155249
AGARIND,20190402,163.95,164,161,161,72
AGCNET,20190402,111.5,118.9,111.4,116.9,9074
AGLSL,20190402,58.95,59,57.5,58.05,20315
AGRITECH,20190402,58.9,60.6,56,56.85,91823
AGROPHOS,20190402,74,74,68.55,72.2,59078
AHLEAST,20190402,240,241,238,238.25,2842
AHLUCONT,20190402,333.05,339,331,335.25,2553
AHLWEST,20190402,351.95,352.8,343.1,350.9,1279
AIAENG,20190402,1775.2,1794,1752.55,1772.8,13531
AIFL,20190402,12.9,12.9,11.9,12.5,51346
AIONJSW,20190402,28.7,30.45,28.7,29.85,203942
AJANTPHARM,20190402,1046,1047.45,1021.6,1032.4,221973
AJMERA,20190402,194.95,196.4,187.05,190,116207
AKSHARCHEM,20190402,344.05,352.8,341.35,349.55,2808
AKSHOPTFBR,20190402,19.5,19.55,18.9,19,494715
AKZOINDIA,20190402,1784,1784,1750,1768.55,2643
ALANKIT,20190402,30.95,32.7,30.8,32.25,919434
ALBERTDAVD,20190402,422,422,410.05,412.85,5193
ALBK,20190402,54.8,56,53.65,55.2,7326662
ALCHEM,20190402,1.95,1.95,1.9,1.9,8086
ALEMBICLTD,20190402,43.7,44.2,42.2,42.45,241451
ALICON,20190402,600,604.05,591.9,600.75,1092
ALKALI,20190402,42.1,43,41.4,42,8068
ALKEM,20190402,1752,1756,1730,1736.45,54925
ALKYLAMINE,20190402,836.45,836.5,822.6,826,5014
ALLCARGO,20190402,115.5,116.2,111.45,112.45,177733
ALLSEC,20190402,275.5,294,275.5,290.65,8808
ALMONDZ,20190402,23,23.8,22.1,22.55,5402
ALOKTEXT,20190402,5.15,5.15,4.95,5.15,6631868
ALPA,20190402,27.75,28,26.7,27.05,31426
ALPHAGEO,20190402,495,500,490,498.65,1958
AMARAJABAT,20190402,723.15,730,718.5,720.75,289489
AMBER,20190402,842,866,835.4,856.75,91711
AMBIKCO,20190402,1121.2,1140.05,1121.2,1139.95,4627
AMBUJACEM,20190402,235,236.5,228.8,229.95,3626882
AMDIND,20190402,20.95,21.5,20.5,21.05,1845
AMJLAND,20190402,19.8,19.9,19.5,19.8,2006
AMRUTANJAN,20190402,322.8,326.55,317,318.8,21874
ANANTRAJ,20190402,34.35,34.45,33.4,33.8,409724
ANDHRABANK,20190402,32.45,32.95,30.75,31.85,5938543
ANDHRACEMT,20190402,5,5.1,4.95,5,74250
ANDHRSUGAR,20190402,351.95,353,348.05,349.75,26059
ANIKINDS,20190402,15.7,15.7,14.8,15.6,3128
ANKITMETAL,20190402,0.5,0.5,0.45,0.45,7608
ANSALAPI,20190402,11.2,11.6,11.2,11.3,90796
ANSALHSG,20190402,12.85,12.85,12.2,12.55,42303
ANTGRAPHIC,20190402,0.5,0.5,0.45,0.5,13250
ANUP,20190402,554,560,545.1,548.75,14885
APARINDS,20190402,692.7,692.7,677,680.5,2834
APCL,20190402,125.9,130,120.6,129.35,7044
APCOTEXIND,20190402,519,523.1,512,515.45,1253
APEX,20190402,345,346.7,337.5,339.9,68910
APLAPOLLO,20190402,1500,1510,1470,1474.5,15218
APLLTD,20190402,541.2,544.5,535.65,543.65,10635
APOLLO,20190402,132.95,147.8,130.5,144.2,967949
APOLLOHOSP,20190402,1269,1284,1248.65,1255.3,638278
APOLLOTYRE,20190402,226.1,226.5,219.75,221.25,2392936
APOLSINHOT,20190402,880,908,880,886,2867
APTECHT,20190402,181.7,184.25,176.5,178.65,211726
ARCHIDPLY,20190402,39.5,40.3,39.45,39.95,14274
ARCHIES,20190402,25.6,25.6,24.85,25.1,25637
ARCOTECH,20190402,5.5,5.7,5.35,5.7,25821
ARIES,20190402,87.2,87.3,85.1,85.85,24608
ARIHANT,20190402,28,30.2,27.35,29.1,1643
ARIHANTSUP,20190402,52.5,57.1,51.95,56.55,1829
ARMANFIN,20190402,375,377.9,370,372.15,2314
AROGRANITE,20190402,51.35,52.25,49.5,49.9,6817
ARROWGREEN,20190402,87.75,87.75,81.4,83.85,33909
ARROWTEX,20190402,17.9,18.1,17.75,17.9,1417
ARSHIYA,20190402,37.1,37.9,32.65,33,493941
ARSSINFRA,20190402,44,44,42.05,42.75,20012
ARVIND,20190402,91.85,93,90.8,92.55,3084108
ARVINDFASN,20190402,1041,1051.45,1031.8,1047.95,109310
ARVSMART,20190402,137.8,137.8,135.1,136.8,21470
ASAHIINDIA,20190402,257.5,261.5,253.95,255.6,16086
ASAHISONG,20190402,160.15,166,160,162.4,2628
ASAL,20190402,58.6,58.6,54.35,55.55,6477
ASHAPURMIN,20190402,28.2,28.65,27.25,28,42228
ASHIANA,20190402,118,122.2,118,119.75,29508
ASHIMASYN,20190402,12.7,13,12,12,138281
ASHOKA,20190402,130.95,135.25,130.35,133,263761
ASHOKLEY,20190402,90.8,91.25,88.6,89.55,19323952
ASIANHOTNR,20190402,134.4,137,132.15,134.4,2282
ASIANPAINT,20190402,1493,1523.45,1484.55,1519.3,1326634
ASIANTILES,20190402,243.4,245,237.65,239.5,36188
ASPINWALL,20190402,174,180.4,172,179.35,2299
ASSAMCO,20190402,2.25,2.25,2.05,2.1,71785
ASTEC,20190402,542.25,562.8,537.1,544.3,25543
ASTERDM,20190402,155.45,157.6,154,154.65,40454
ASTRAL,20190402,1204.95,1207.7,1180,1195.05,52116
ASTRAMICRO,20190402,100.2,100.75,98.05,99.15,407828
ASTRAZEN,20190402,2011.1,2038.6,1980,1991.05,4926
ASTRON,20190402,103.55,105,101.7,104,264160
ATFL,20190402,593.35,596.4,579.9,581.65,13552
ATLANTA,20190402,20.1,20.1,18.65,19.75,36758
ATLASCYCLE,20190402,86,86.3,81.15,83.35,9715
ATUL,20190402,3555,3599,3515.05,3586.55,3107
ATULAUTO,20190402,356,363.5,347.35,351.25,38158
AUBANK,20190402,590.05,614,586.15,610.6,357196
AURIONPRO,20190402,134.65,135.65,133.05,134.4,9717
AUROPHARMA,20190402,795,801.9,781.25,786.25,1323530
AUSOMENT,20190402,37.9,38.85,37.9,38.85,692
AUTOAXLES,20190402,1228.3,1253.9,1228.3,1239.6,5105
AUTOIND,20190402,53,53,51.65,52.15,25412
AUTOLITIND,20190402,38.8,41,37.8,38.15,12004
AVADHSUGAR,20190402,480.05,481.8,465.3,468.05,30979
AVANTIFEED,20190402,421.7,423.75,412.65,415.3,322347
AVTNPL,20190402,27,27.3,26.75,26.9,23354
AXISBANK,20190402,769.15,774.95,761,767.4,6592678
AXISCADES,20190402,63.65,63.8,62.1,62.85,32670
AXISGOLD,20190402,2790,2798,2774.95,2786.2,96
AXISNIFTY,20190402,1192,1192,1186.46,1192,281
AYMSYNTEX,20190402,37,38,36,37.65,8033
BAFNAPHARM,20190402,9.7,9.95,9.1,9.75,16190
BAGFILMS,20190402,4.9,4.9,4.7,4.75,44784
BAJAJ-AUTO,20190402,2918,2938.35,2842,2853.1,938624
BAJAJCON,20190402,316.4,317.5,312.6,313.65,240876
BAJAJELEC,20190402,553.45,575.2,540.25,565.85,696846
BAJAJFINSV,20190402,7197.4,7311,7159.9,7279.6,264666
BAJAJHIND,20190402,8.5,8.5,8.2,8.3,1077951
BAJAJHLDNG,20190402,3375,3450,3353.95,3423.55,342322
BAJFINANCE,20190402,3024.8,3077,2998.35,3055.2,1136238
BALAJITELE,20190402,86,87.3,84.25,85.2,175848
BALAMINES,20190402,498.2,537.6,494,520.85,140471
BALAXI,20190402,41.85,41.85,41.85,41.85,749
BALKRISHNA,20190402,37.55,39,37.45,38.2,11483
BALKRISIND,20190402,991,1017.8,986,1003.35,1089332
BALLARPUR,20190402,3.1,3.2,3,3.2,3200125
BALMLAWRIE,20190402,187.95,188,185.55,187.35,20262
BALPHARMA,20190402,72.6,72.6,69.5,70.15,4329
BALRAMCHIN,20190402,140.4,140.85,136.5,138.55,1351664
BANARBEADS,20190402,47.05,47.85,46.2,47.75,1066
BANARISUG,20190402,1528.85,1528.85,1500.1,1520.7,455
BANCOINDIA,20190402,157.95,158.65,156.45,157.8,19776
BANDHANBNK,20190402,532.8,536,520.3,531.35,514031
BANG,20190402,36,40.85,36,38.4,43926
BANKBARODA,20190402,133.7,135.4,130.8,133.2,29686522
BANKBEES,20190402,3100,3100,3066.69,3071.18,59402
BANKINDIA,20190402,104.9,107.8,103.3,105.6,11545420
BANSWRAS,20190402,72.65,73,67.55,68.5,13044
BARTRONICS,20190402,6.65,6.75,6.45,6.6,20488
BASF,20190402,1435.1,1446.2,1426,1433.95,5380
BASML,20190402,182.05,189,182.05,185.65,267
BATAINDIA,20190402,1390.05,1398.75,1375.25,1383,580623
BAYERCROP,20190402,4388.1,4440,4368.5,4416.45,6472
BBL,20190402,1112.2,1140.85,1110,1114.45,4554
BBTC,20190402,1306.5,1311.45,1283.15,1297.75,45621
BCG,20190402,3.35,3.35,3.35,3.35,109303
BDL,20190402,285,287,282.55,285.15,28408
BEARDSELL,20190402,15.8,15.8,15.1,15.65,173
BEDMUTHA,20190402,18.65,19.5,18.1,19.15,12390
BEL,20190402,96.4,101.8,96.05,100.85,35623918
BEML,20190402,1008.65,1019.5,994,1008.35,1416376
BEPL,20190402,73.75,75.4,71.8,72.95,633471
BERGEPAINT,20190402,330.9,333.6,327.95,331.9,818769
BFINVEST,20190402,261.65,266,259.5,260.35,94044
BFUTILITIE,20190402,200.5,206.7,198.65,202.95,749037
BGLOBAL,20190402,2.35,2.35,2.35,2.35,755
BGRENERGY,20190402,64.05,64.35,60.9,61.9,102822
BHAGERIA,20190402,289.7,289.7,273.3,275.8,11625
BHAGYANGR,20190402,32,32.8,31.15,31.95,3934
BHAGYAPROP,20190402,29.5,31.1,28.8,29.75,54087
BHANDARI,20190402,2,2.05,1.95,2,43717
BHARATFIN,20190402,1111.9,1130,1097.1,1120.8,746127
BHARATFORG,20190402,512,516.9,508.45,514.2,756465
BHARATGEAR,20190402,162,165,160.2,163.75,30126
BHARATRAS,20190402,4308.95,4444,4304.95,4384.15,2741
BHARATWIRE,20190402,58.65,60.4,58.05,60,12560
BHARTIARTL,20190402,343,359,343,356.45,20054316
BHEL,20190402,76.25,77.15,73.7,74.7,20278983
BIGBLOC,20190402,34.5,35.3,32.5,34.25,1104
BIL,20190402,262,272.4,262,266.75,15253
BILENERGY,20190402,3.6,3.6,3.6,3.6,45345
BINANIIND,20190402,39.95,40,36.55,37.55,5688
BINDALAGRO,20190402,16,17,15.75,16.5,19714
BIOCON,20190402,621,625.5,612.65,615.2,736441
BIOFILCHEM,20190402,7,7,6.65,7,5211
BIRLACABLE,20190402,158.4,160.4,151.1,153.1,112009
BIRLACORPN,20190402,530.2,533,518.2,525.1,47666
BIRLAMONEY,20190402,50.05,51.95,48.3,48.85,232254
BKMINDST,20190402,5.85,5.85,5.5,5.75,2606
BLBLIMITED,20190402,5.25,5.4,5.05,5.2,4335
BLISSGVS,20190402,180,183.05,179,182.15,847288
BLKASHYAP,20190402,20.65,20.7,20,20.2,110122
BLS,20190402,124.2,133.1,121.05,131.3,607201
BLUEBLENDS,20190402,3.45,3.65,3.45,3.65,5839
BLUECOAST,20190402,38.9,39.1,38.9,39,717
BLUEDART,20190402,3591.95,3620,3464.95,3488.25,2140
BLUESTARCO,20190402,701,721.3,693.25,709.9,49606
BODALCHEM,20190402,128.9,132.25,127,129,224264
BOMDYEING,20190402,137.45,141,134.45,139,2076033
BOROSIL,20190402,217.65,221.5,216.5,217.2,64258
BOSCHLTD,20190402,18060.5,18178.45,17901.2,17946.25,17086
BPCL,20190402,387.9,391.35,378.05,380.5,5408395
BPL,20190402,27.95,28.1,26.85,27.05,64481
BRFL,20190402,9,9.2,9,9.1,99337
BRIGADE,20190402,256.9,263,249.3,250.8,252032
BRITANNIA,20190402,3056,3059.6,2980.4,2994.2,378147
BRNL,20190402,101.8,112.2,101.8,112.2,97281
BROOKS,20190402,60.8,60.8,56.05,57.6,126234
BSE,20190402,618.95,618.95,612,613.35,75889
BSELINFRA,20190402,2,2,1.95,2,46238
BSL,20190402,43.05,44,42.85,43.4,858
BSLGOLDETF,20190402,2934.95,2949,2907,2931,16
BSLNIFTY,20190402,117.45,121.42,117.45,119,203
BSOFT,20190402,103.95,104.3,100.1,101.75,825213
BURNPUR,20190402,3.2,3.35,3.1,3.3,55678
BUTTERFLY,20190402,200.95,205.9,198.65,202.05,49401
BVCL,20190402,15.7,15.75,15.6,15.75,2785
BYKE,20190402,30.4,30.7,29.2,30,265308
CADILAHC,20190402,346.3,348.7,342.3,344.05,778319
CALSOFT,20190402,20.4,22.45,20.35,22.45,96429
CAMLINFINE,20190402,51.95,52.3,50.3,51.5,157652
CANBK,20190402,294.75,298.4,291,295.85,6414493
CANFINHOME,20190402,356.7,357.25,347.45,349.7,1101143
CANTABIL,20190402,293.75,301.1,285.2,288.6,28689
CAPACITE,20190402,235,238.7,231.1,231.85,39784
CAPLIPOINT,20190402,407.95,407.95,400,400.9,24953
CAPTRUST,20190402,221.3,221.3,201.45,216.2,1408
CARBORUNIV,20190402,410,412.4,401.5,406.05,30696
CAREERP,20190402,70.2,72,70.15,71,4647
CARERATING,20190402,999.7,999.7,988.1,991.85,73755
CASTEXTECH,20190402,0.85,0.9,0.8,0.9,133362
CASTROLIND,20190402,166.2,166.55,164.65,165.6,808802
CCHHL,20190402,6.5,6.8,6.5,6.65,17075
CCL,20190402,285.25,295,285.25,292.6,37395
CDSL,20190402,241.5,241.85,236.25,238.2,96949
CEATLTD,20190402,1140.05,1145.75,1125.25,1130.55,357966
CEBBCO,20190402,20.75,20.75,19.7,20,17427
CELEBRITY,20190402,8.65,9.15,8.55,9,16521
CELESTIAL,20190402,6,6.2,5.9,5.95,93851
CENTENKA,20190402,256.5,257.4,248.55,250.15,16276
CENTEXT,20190402,6,6,5.9,5.95,142299
CENTRALBK,20190402,36.3,36.5,35.35,36.15,1395873
CENTRUM,20190402,32.6,32.95,31.85,32,52001
CENTUM,20190402,455.35,472,455,462.1,2361
CENTURYPLY,20190402,217.9,221,216,217.8,167231
CENTURYTEX,20190402,924,932.3,912,918.75,299164
CERA,20190402,3000.1,3003.25,2900,2914.15,3242
CEREBRAINT,20190402,25.7,26.1,25.45,25.9,140367
CESC,20190402,725,732.6,723,726.5,199914
CESCVENT,20190402,641.9,641.9,599,610.75,109778
CGCL,20190402,171.9,179,170.1,176,702476
CGPOWER,20190402,40.5,42.45,40.2,40.8,10698157
CHALET,20190402,344,348.25,337,339.2,17020
CHAMBLFERT,20190402,166.25,166.65,162.8,163.5,150044
CHEMFAB,20190402,145,147.55,142.55,146.2,4974
CHENNPETRO,20190402,274.9,274.9,267.65,269.45,352742
CHOLAFIN,20190402,1507.55,1507.55,1476,1487.65,360602
CHROMATIC,20190402,0.95,0.95,0.85,0.9,68649
CIGNITITEC,20190402,337.2,344.5,334.85,342.7,22154
CIMMCO,20190402,34.25,36.55,34.1,35.3,21345
CINELINE,20190402,45.45,46.2,45.25,45.5,8722
CINEVISTA,20190402,6.15,6.15,6.15,6.15,1000
CIPLA,20190402,529.95,529.95,521.15,522.65,1268431
CLEDUCATE,20190402,122,127,122,124.95,649
CLNINDIA,20190402,367.7,370,363.6,368.3,4103
CMICABLES,20190402,143.8,148.1,142.05,146.85,54190
CNOVAPETRO,20190402,16.65,17,16.65,16.95,916
COALINDIA,20190402,238.95,239.5,235.55,236.4,7356923
COCHINSHIP,20190402,392,394.9,387,390.2,49554
COFFEEDAY,20190402,285.8,285.8,277.35,278.75,201304
COLPAL,20190402,1255,1265.05,1240,1245.7,201093
COMPINFO,20190402,18.95,19.75,18.3,18.8,78304
COMPUSOFT,20190402,10,10.05,9.4,9.5,91141
CONCOR,20190402,531.1,543.4,529.6,534.2,1218766
CONSOFINVT,20190402,48.6,48.6,45.6,46.2,3816
CONTROLPR,20190402,274.75,278.2,265.1,266.2,2272
CORALFINAC,20190402,17,19.2,17,17.6,10069
CORDSCABLE,20190402,67.45,67.5,66.1,66.7,13458
COROMANDEL,20190402,500.1,508.85,487.3,492.35,183923
CORPBANK,20190402,30.1,30.15,29.2,29.25,716008
COSMOFILMS,20190402,196.4,198.25,193.75,194.55,6788
COUNCODOS,20190402,2.3,2.3,2.25,2.3,25850
COX&KINGS,20190402,141.5,141.9,137.65,138.25,211826
CPSEETF,20190402,26.98,27.2,26.75,27.08,87815496
CREDITACC,20190402,518.5,547.6,508,537.8,430466
CREST,20190402,132.4,132.9,129,131.7,2738
CRISIL,20190402,1453.05,1454.55,1440,1441.25,13431
CROMPTON,20190402,230.55,233.7,215.8,223.4,2672152
CTE,20190402,45.55,45.55,44.25,45.25,11653
CUB,20190402,206.55,207,200.05,202.5,774492
CUBEXTUB,20190402,14.25,14.9,13.9,14.5,1655
CUMMINSIND,20190402,748.15,758.85,743.2,745.35,466069
CUPID,20190402,140.7,143.95,140.7,141.45,17367
CYBERMEDIA,20190402,4.9,4.9,4.6,4.9,2680
CYBERTECH,20190402,44.3,45.45,43.05,44.8,9863
CYIENT,20190402,637.95,637.95,570,580.15,4477084
DAAWAT,20190402,39.8,39.8,37.35,37.8,793939
DABUR,20190402,402.1,408,399.6,402,4074190
DALBHARAT,20190402,1000.15,1155,1000,1073.25,579896
DALMIASUG,20190402,126.7,126.75,120.05,120.9,141430
DAMODARIND,20190402,40.6,41.95,40.6,41.15,562
DATAMATICS,20190402,107,110.5,106,108.05,296294
DBCORP,20190402,187,187.45,184.45,185.5,58953
DBL,20190402,635,665,631.7,647.05,464578
DBREALTY,20190402,19.5,20.75,19.5,20.05,1127570
DCAL,20190402,223,225,215.4,217.7,124734
DCBBANK,20190402,203.55,205.85,201.15,203.7,1110140
DCM,20190402,59.9,62.5,59.5,60.25,22592
DCMFINSERV,20190402,1.2,1.2,1.2,1.2,200
DCMSHRIRAM,20190402,414,416,408.05,409.55,122909
DCW,20190402,22.35,22.4,21.75,21.9,246326
DECCANCE,20190402,433,442,427,428.65,4278
DEEPAKFERT,20190402,133.85,134,121.75,126.75,463998
DEEPAKNTR,20190402,274.6,278.1,270.05,271.45,81263
DEEPIND,20190402,144,149.9,142.05,147.2,54098
DELTACORP,20190402,273,274.4,265.3,271.95,2069299
DELTAMAGNT,20190402,74.05,76,72.45,72.9,4592
DEN,20190402,71.55,71.7,70.2,70.4,20738
DENORA,20190402,301.1,304.5,295.25,302.25,5412
DFMFOODS,20190402,223.25,225.8,221.5,224.55,10154
DHAMPURSUG,20190402,236.9,237.1,228.05,230.65,317491
DHANBANK,20190402,17.7,18.35,17.35,17.45,396397
DHANUKA,20190402,401.9,401.95,395.15,398.05,7830
DHARSUGAR,20190402,11.25,11.75,11.15,11.5,11182
DHFL,20190402,149.65,150.1,142.8,145,13496504
DHUNINV,20190402,268,268,262.5,265.1,321
DIAMONDYD,20190402,913.3,919.95,895,901,1669
DICIND,20190402,340.65,356.1,340.65,344.5,817
DIGJAMLTD,20190402,4.1,4.5,4.1,4.3,37772
DISHTV,20190402,40.55,40.6,37.65,39.55,23125563
DIVISLAB,20190402,1725.5,1734.4,1693.7,1699.05,508894
DIXON,20190402,2380,2399.95,2362,2382.2,2039
DLF,20190402,195.6,200.8,194.2,199.5,18498248
DLINKINDIA,20190402,84.45,85.9,82.9,84.05,108446
DMART,20190402,1498.3,1505.3,1482.5,1492.85,289361
DNAMEDIA,20190402,1.15,1.25,1.15,1.15,627517
DOLLAR,20190402,288.5,295.95,288.5,292.1,4403
DOLPHINOFF,20190402,49.9,50.05,49.25,49.6,50898
DONEAR,20190402,43.8,45,43.05,43.65,78378
DPSCLTD,20190402,13.9,14,13.3,13.9,3163
DQE,20190402,6.25,6.45,6.25,6.35,1351
DREDGECORP,20190402,429,436.7,423.5,425.8,196091
DRREDDY,20190402,2804,2820,2780,2798.75,588391
DSSL,20190402,27.15,27.6,27,27.1,2553
DTIL,20190402,222.05,224.5,221.5,222.2,413
DUCON,20190402,12.05,12.4,11.6,11.8,65115
DVL,20190402,93.5,93.6,89.95,92.55,7254
DWARKESH,20190402,30.9,30.9,28.25,29.45,775289
DYNAMATECH,20190402,1616.2,1616.2,1570,1594.05,1063
DYNPRO,20190402,117.95,118.5,116.2,117,3733
EASTSILK,20190402,2.2,2.2,2.2,2.2,44761
EASUNREYRL,20190402,8.65,8.65,8.15,8.6,31056
EBANK,20190402,3150,3200,3150,3150,34
ECEIND,20190402,334,354.55,326,351.55,123565
ECLERX,20190402,1145.2,1147.5,1136.05,1138.5,25548
EDELWEISS,20190402,192.9,195.9,187.5,193.3,1525617
EICHERMOT,20190402,20310,21191.05,20301,20583.5,314645
EIDPARRY,20190402,207.95,208.25,204.75,207.8,74231
EIHAHOTELS,20190402,404.8,420.05,399,403.6,10830
EIHOTEL,20190402,207.5,209.75,203.05,206.25,223050
EIMCOELECO,20190402,391.25,396.75,386.6,392.4,413
EKC,20190402,27.95,28.3,27.5,27.7,63783
ELAND,20190402,5.95,5.95,5.7,5.95,5991
ELECON,20190402,64.2,64.2,63,63.1,35197
ELECTCAST,20190402,19.9,20.15,19.6,19.8,93442
ELECTHERM,20190402,187.85,187.85,183,183.8,1686
ELGIEQUIP,20190402,255.4,257.65,250,250.7,17158
ELGIRUBCO,20190402,23.45,23.8,23.3,23.5,1714
EMAMILTD,20190402,405,415,405,410,443970
EMAMIREAL,20190402,122.25,122.95,119.1,121.1,15099
EMCO,20190402,3.75,3.75,3.6,3.6,16312
EMKAY,20190402,106.25,108.65,105.1,106.9,5449
EMMBI,20190402,123.55,125.35,123.1,123.75,1800
ENDURANCE,20190402,1167.95,1176.3,1153,1171.8,138872
ENERGYDEV,20190402,7.8,7.95,7.4,7.65,129876
ENGINERSIN,20190402,120.7,121.5,118,119.85,1996163
ENIL,20190402,539.8,544.9,530.05,533.85,9636
EON,20190402,39.9,44.45,39.15,40.9,158735
EQ30,20190402,288.9,288.92,281,284,335
EQUITAS,20190402,135.5,139.45,135.15,138.15,1840656
ERIS,20190402,635.1,638.85,629.25,634.7,4252
EROSMEDIA,20190402,80.7,81.3,78.6,80.2,418315
ESABINDIA,20190402,915.1,922.9,904.95,915.05,1439
ESCORTS,20190402,770,776,760,772.35,2528629
ESSARSHPNG,20190402,10.5,10.75,10.4,10.6,20132
ESSDEE,20190402,15.25,15.8,14.8,15,38249
ESSELPACK,20190402,118.8,124.65,117.5,122.5,239676
ESTER,20190402,35.1,36.3,34.5,35.65,120148
EUROCERA,20190402,1.35,1.35,1.35,1.35,850
EUROTEXIND,20190402,17.3,17.3,16.5,16.5,615
EVEREADY,20190402,193.45,193.7,187.2,191,573119
EVERESTIND,20190402,465.35,469.4,448,451.75,51881
EXCEL,20190402,1.4,1.4,1.4,1.4,32330
EXCELCROP,20190402,3660.8,3730,3632.05,3718.35,1558
EXCELINDUS,20190402,1210,1215,1172,1185.35,7172
EXIDEIND,20190402,216.45,217.9,214.05,215.05,1840592
FACT,20190402,36.85,37.3,36.2,36.75,50718
FAIRCHEM,20190402,469,476.7,466,466.65,6044
FCL,20190402,41.05,41.85,40.6,40.9,186074
FCONSUMER,20190402,45.25,45.4,44.3,44.6,950558
FCSSOFT,20190402,0.25,0.25,0.2,0.25,458052
FDC,20190402,166.9,170,166,169.2,26561
FEDERALBNK,20190402,98.3,99.45,96,97.4,16523996
FEL,20190402,38.05,38.85,37.5,38.1,433369
FELDVR,20190402,36.9,36.95,36.1,36.3,1564
FIEMIND,20190402,526.85,529.1,521,523.85,10935
FILATEX,20190402,54.3,57.5,54,55.1,728564
FINCABLES,20190402,478.95,480.8,465,468.45,85326
FINEORG,20190402,1286.1,1377,1286,1321.1,32465
FINPIPE,20190402,504.05,508.1,493,494.25,14187
FLEXITUFF,20190402,44,45.95,44,44,780
FLFL,20190402,465,470.95,457.05,462.95,66670
FMGOETZE,20190402,549.05,549.05,529.2,538.15,44417
FMNL,20190402,43.2,44.9,42.1,43.05,8797
FORTIS,20190402,136.85,137.45,136.2,137.05,507874
FOSECOIND,20190402,1372,1419,1372,1412,500
FRETAIL,20190402,468,471.65,462,467,675981
FSC,20190402,586.55,588,580.55,584.1,1445
FSL,20190402,49.4,50.6,48.7,49.45,6659733
GABRIEL,20190402,145.45,146.8,142.3,145.6,134900
GAEL,20190402,221.9,224,217.9,220.55,49650
GAIL,20190402,356.8,364.85,354,362.6,5093612
GAL,20190402,4.8,5.2,4.8,4.95,28351
GALAXYSURF,20190402,1079.9,1079.9,1045.05,1048.75,3588
GALLANTT,20190402,49,49.95,49,49.15,4836
GALLISPAT,20190402,34.55,34.6,31,33.25,30755
GAMMNINFRA,20190402,0.6,0.6,0.55,0.6,588026
GANDHITUBE,20190402,350,353.25,349.1,353.15,1513
GANECOS,20190402,362.3,377.9,345,367.3,144254
GANESHHOUC,20190402,64,64,62.3,62.6,19930
GANGESSECU,20190402,44.25,47.45,44.25,46,1563
GARDENSILK,20190402,20.5,21,20.15,20.7,20512
GARFIBRES,20190402,1111.3,1144.05,1100,1131.55,5716
GATI,20190402,87.7,88.7,85.8,86.6,692279
GAYAHWS,20190402,0.8,0.9,0.8,0.85,34973
GAYAPROJ,20190402,163,169,161.45,165,114396
GDL,20190402,142.2,142.9,135,135.65,92636
GEECEE,20190402,122.35,124,121.1,123.55,3102
GENESYS,20190402,97.85,97.9,94.25,95.9,22254
GENUSPAPER,20190402,7.3,7.45,7.3,7.35,37633
GENUSPOWER,20190402,29.3,30.3,29.25,29.95,329367
GEOJITFSL,20190402,42.5,42.55,41.1,41.3,113593
GEPIL,20190402,820.15,832.95,814.15,827.25,9225
GESHIP,20190402,283.2,294.55,283.2,291.15,58582
GET&D,20190402,278,295,275.3,291.4,134574
GHCL,20190402,245.95,250,242.65,244.05,234558
GICHSGFIN,20190402,273.8,276.5,270.2,272.2,51134
GICRE,20190402,247.75,256.9,246.25,253.8,142885
GILLANDERS,20190402,47,48.6,47,48.35,761
GILLETTE,20190402,6694.35,6735.05,6590.05,6657.1,9634
GINNIFILA,20190402,13.65,14,13.5,13.6,55351
GIPCL,20190402,72.45,72.6,71.35,71.7,32857
GKWLIMITED,20190402,795,800,788,792,30
GLAXO,20190402,1300,1300.4,1294,1299.45,15779
GLENMARK,20190402,657.35,657.35,645.9,650.7,291133
GLOBALVECT,20190402,70.9,70.9,68.4,69.1,26962
GLOBOFFS,20190402,11.35,11.75,11.2,11.7,5000
GLOBUSSPR,20190402,143.35,150.5,143.35,147.1,349379
GMBREW,20190402,682,682.1,635,639.95,137536
GMDCLTD,20190402,83,83,81.5,81.75,86615
GMMPFAUDLR,20190402,1220.05,1233,1210,1210.2,2733
GMRINFRA,20190402,19.55,19.95,19.25,19.35,22312647
GNA,20190402,335.95,345.4,331.25,333.05,32954
GNFC,20190402,315.6,315.65,308.6,310.6,237252
GOACARBON,20190402,462.8,467.5,456.7,458.6,58543
GOCLCORP,20190402,315.25,327.7,314.2,323.1,2778
GODFRYPHLP,20190402,1151,1174.45,1124,1129.85,324174
GODREJAGRO,20190402,524.95,558,523.55,531.15,454955
GODREJCP,20190402,681.45,681.45,651.2,656.8,1796419
GODREJIND,20190402,540.3,544.3,534.7,536.1,334678
GODREJPROP,20190402,865,898.8,847,894.1,3481225
GOKEX,20190402,92.2,92.5,91,91.25,38926
GOKUL,20190402,8,8.35,8,8.1,6463
GOKULAGRO,20190402,11.5,12.2,11.5,12.1,3327
GOLDBEES,20190402,2815.5,2815.5,2792,2799.6,12466
GOLDENTOBC,20190402,48.3,48.3,43.7,46,3917
GOLDIAM,20190402,74.05,74.45,73.1,73.8,49246
GOLDSHARE,20190402,2836.7,2836.7,2815,2816.2,490
GOLDTECH,20190402,13.15,14.3,13.05,13.5,14905
GOODLUCK,20190402,66.75,66.8,65.15,65.85,12336
GPIL,20190402,260.4,260.85,248.25,251.4,161796
GPPL,20190402,97.8,98.45,96.35,96.95,143919
GPTINFRA,20190402,52.45,52.45,47.55,50,2296
GRANULES,20190402,114.35,114.35,112.2,113.3,690669
GRAPHITE,20190402,464,465.7,451.15,459.65,1035268
GRASIM,20190402,857.35,859.6,837.5,845.65,1290864
GRAVITA,20190402,85,88,84.25,87.15,59034
GREAVESCOT,20190402,146.1,146.9,143.6,146,236422
GREENLAM,20190402,958.95,958.95,913,923.1,4310
GREENPLY,20190402,160.05,164.6,159.3,163.85,145978
GREENPOWER,20190402,4.2,4.2,4,4.15,51680
GRINDWELL,20190402,602.8,602.8,590,593.1,7343
GROBTEA,20190402,414.95,415.1,404,404,220
GRPLTD,20190402,1115.05,1169.95,1115.05,1162.45,17
GRSE,20190402,100.95,102.3,99.05,100.15,24510
GRUH,20190402,281.65,282.85,278.15,279.75,1403264
GSCLCEMENT,20190402,22.7,23.15,22.1,22.65,19242
GSFC,20190402,106,106.7,103.75,104.6,585162
GSKCONS,20190402,7126.9,7160.85,7053.05,7067,9628
GSPL,20190402,184.45,185.5,177.75,179.45,732131
GSS,20190402,120.9,120.9,117.3,118.05,418849
GTL,20190402,4.8,4.8,4.55,4.65,162830
GTLINFRA,20190402,0.95,1,0.9,1,9866975
GTNIND,20190402,9.25,10,9.25,10,3839
GTNTEX,20190402,10.5,10.5,10.25,10.25,668
GTPL,20190402,70.8,72,70.05,70.6,13378
GUFICBIO,20190402,81.1,84.8,77.5,78.55,234868
GUJALKALI,20190402,504,506.2,492.5,498,55393
GUJAPOLLO,20190402,150.05,158.6,148.2,155,1469
GUJFLUORO,20190402,1108.3,1108.3,1085.9,1095.45,28313
GUJGASLTD,20190402,146.3,149.85,144.45,147.55,470857
GULFOILLUB,20190402,857.7,861.8,849.55,861.1,8156
GULFPETRO,20190402,66.3,69.5,65.55,67.75,26677
GULPOLY,20190402,55.05,55.8,54.4,55.6,8262
GVKPIL,20190402,7.75,7.85,7.45,7.5,3271966
HAL,20190402,721.8,721.8,708,715.15,23960
HARITASEAT,20190402,464.95,465,452.2,461.3,1932
HARRMALAYA,20190402,73.1,73.1,71.35,72.2,9329
HATHWAY,20190402,29,30.2,28.5,30,309265
HATSUN,20190402,709.3,720,706.55,717,3816
HAVELLS,20190402,776.7,779.55,761.2,764.45,831461
HAVISHA,20190402,1.3,1.3,1.3,1.3,6150
HBLPOWER,20190402,26.15,26.25,25.7,25.75,94012
HBSL,20190402,7.25,7.25,7.25,7.25,264
HCC,20190402,15.1,15.2,14.55,14.6,3142788
HCG,20190402,205.6,212.4,203,204.85,8376
HCL-INSYS,20190402,19.6,19.65,18.95,19.05,472314
HCLTECH,20190402,1110,1120,1092.5,1102.6,1393922
HDFC,20190402,1966.1,2001,1955,1995.95,3655232
HDFCAMC,20190402,1559,1579.6,1559,1569,94862
HDFCBANK,20190402,2320,2320,2285.45,2294.85,2727624
HDFCLIFE,20190402,384.45,384.5,379.1,380.25,1180504
HDFCMFGETF,20190402,2882.95,2885.95,2866,2873.45,612
HDFCNIFETF,20190402,1209.9,1214,1209.9,1212.79,790
HDFCSENETF,20190402,4300,4300,4071.49,4081.54,76
HDIL,20190402,26.25,26.75,25.85,26.2,3312093
HEG,20190402,2142,2144.45,2091,2104.35,167066
HEIDELBERG,20190402,184.7,187.85,179,180.85,455664
HERCULES,20190402,118.45,118.8,116.5,117.4,16045
HERITGFOOD,20190402,540,549.9,539.75,549,24065
HEROMOTOCO,20190402,2550.4,2599,2545,2569.95,1063757
HESTERBIO,20190402,1537.9,1544.05,1510,1519.9,4133
HEXATRADEX,20190402,23.15,23.15,22,22.55,4096
HEXAWARE,20190402,365,373.9,357.4,359.8,7368513
HFCL,20190402,23.65,24.15,23.15,23.45,4060742
HGINFRA,20190402,279,279.95,275.65,279.45,7451
HGS,20190402,656.85,670.45,645.3,650.65,14615
HIGHGROUND,20190402,6.9,7.2,6.8,7.1,38804
HIKAL,20190402,183.25,186.25,181.55,182.65,348164
HIL,20190402,1850,1895,1831,1839.3,23964
HILTON,20190402,20,20,19.5,19.75,2260
HIMATSEIDE,20190402,225,225,218.6,221.35,65827
HINDALCO,20190402,216.25,218.3,213.2,216.95,8273747
HINDCOMPOS,20190402,224,224.3,217,220.2,1258
HINDCOPPER,20190402,50.1,50.35,49.3,49.6,534276
HINDMOTORS,20190402,8.1,8.25,7.6,8.2,333042
HINDNATGLS,20190402,83.4,83.5,82.1,83.05,1546
HINDOILEXP,20190402,133.65,134.8,130.6,131.5,332266
HINDPETRO,20190402,280.5,284.9,272.7,273.95,7855771
HINDUJAVEN,20190402,378.25,378.3,371.85,375.2,1447
HINDUNILVR,20190402,1693.15,1697,1680.1,1687.15,1227869
HINDZINC,20190402,283.1,284.9,279.65,283.7,873349
HIRECT,20190402,121,123,121,122.75,7298
HISARMETAL,20190402,41.3,42.45,40.55,41.75,1827
HITECH,20190402,222.5,242,220.05,239.9,190588
HITECHCORP,20190402,106.05,109.55,106.05,107.95,4086
HITECHGEAR,20190402,295.75,295.9,285,287.95,3730
HMVL,20190402,115.1,116.65,114.95,115.1,21821
HNGSNGBEES,20190402,3202,3202,3202,3202,10
HONAUT,20190402,22179.15,22614,22105,22525.7,968
HONDAPOWER,20190402,1119.7,1136.35,1112.25,1130.25,978
HOTELEELA,20190402,11.3,11.3,11,11.2,447389
HOVS,20190402,160.15,162,145.55,146.3,219448
HPL,20190402,58.75,59.5,57.5,58.35,70262
HSCL,20190402,116.85,117.85,116,117.15,217956
HSIL,20190402,286.1,294.8,277,284.35,410542
HTMEDIA,20190402,47,49.3,46.55,47.1,343406
HUBTOWN,20190402,33.55,34.6,30.75,30.95,210466
HUDCO,20190402,45.75,46,45.25,45.75,637084
IBREALEST,20190402,94.7,94.8,91.4,92,2960249
IBULHSGFIN,20190402,851.4,857.75,831.8,839.45,6961161
IBULISL,20190402,338.65,338.65,315.05,337.9,425667
IBVENTURES,20190402,347.05,354.7,336.25,340.85,1297621
ICICI500,20190402,154.98,155.68,154.77,155.28,301
ICICIB22,20190402,37.95,38.35,37.83,38.21,1879683
ICICIBANK,20190402,400,400,393.45,397.15,13010810
ICICIGI,20190402,1016,1039.6,998,1000.3,633909
ICICIGOLD,20190402,28.8,28.8,28.55,28.65,3899
ICICILIQ,20190402,999.99,1000,999.99,1000,28419
ICICILOVOL,20190402,90.09,90.3,89.79,89.79,219
ICICIMCAP,20190402,68.35,68.65,67.98,68.04,56834
ICICINF100,20190402,126,126.15,125.55,126.15,1063
ICICINIFTY,20190402,122.29,122.29,121.3,121.88,50448
ICICINV20,20190402,58,58,57.85,58,1629
ICICINXT50,20190402,28.46,28.46,28.1,28.24,13791
ICICIPRULI,20190402,363.9,371.5,363.55,369.15,3524383
ICICISENSX,20190402,415,423,409.88,412.63,76
ICIL,20190402,55,57,52.25,54,614724
ICRA,20190402,2950,2950,2911.55,2934.6,979
IDBI,20190402,46.4,47,45.1,45.85,9621082
IDBIGOLD,20190402,2916.05,2940,2916.05,2940,18
IDEA,20190402,17.9,17.9,16.6,16.75,61660301
IDFC,20190402,47,47.35,45.55,46.15,3229923
IDFCFIRSTB,20190402,56.25,56.35,54.25,54.95,16984494
IDFNIFTYET,20190402,127.99,130,120.2,122.15,31
IEX,20190402,163.9,167.35,161.1,161.75,436706
IFBAGRO,20190402,498.35,498.35,485,485.95,1851
IFBIND,20190402,960.05,964,945.05,948.85,6055
IFCI,20190402,14.1,14.15,13.55,13.7,4221073
IFGLEXPOR,20190402,232.05,234.4,230,231.1,582
IGARASHI,20190402,364.5,368.9,355.35,359.6,75142
IGL,20190402,306.4,307.65,298.4,299.85,1678387
IGPL,20190402,315,317,305,313.35,26306
IIFL,20190402,436.25,475,434.75,466.95,235345
IITL,20190402,79,80.45,75.05,75.05,3171
IMFA,20190402,264,265.6,256.95,262.1,19559
IMPAL,20190402,901.45,914.95,901,901.25,551
IMPEXFERRO,20190402,0.25,0.35,0.25,0.3,8173
INDBANK,20190402,9.65,9.7,9.35,9.5,23913
INDHOTEL,20190402,156.6,159.4,154.35,157.55,2400549
INDIACEM,20190402,112.05,114.15,108.1,110.6,9177973
INDIAGLYCO,20190402,283.8,285.7,278.5,279.85,57406
INDIANB,20190402,284,287.45,275.95,281.4,2300513
INDIANCARD,20190402,120,120.5,120,120.5,346
INDIANHUME,20190402,299.15,302.4,296,297.05,7795
INDIGO,20190402,1419,1419,1377.1,1382.95,1116765
INDLMETER,20190402,42.8,42.8,41.95,42,1920
INDNIPPON,20190402,428.2,442.65,428.15,433.25,4519
INDOCO,20190402,204,204.05,198.45,201.85,24639
INDORAMA,20190402,35.5,36.4,35,35.6,26343
INDOSOLAR,20190402,2.05,2.2,2.05,2.15,315676
INDOSTAR,20190402,419.5,421.95,398,405.35,76360
INDOTECH,20190402,106.15,106.35,103.4,104.2,1997
INDOTHAI,20190402,37.55,37.9,32.85,35.25,43509
INDOWIND,20190402,5.8,5.9,5.6,5.75,14817
INDRAMEDCO,20190402,39.9,40,38.75,39,55157
INDSWFTLAB,20190402,40.35,40.9,39.5,39.75,25777
INDSWFTLTD,20190402,5.7,5.7,5.5,5.5,1262
INDTERRAIN,20190402,137,145.95,137,139.75,17647
INDUSINDBK,20190402,1754.65,1780,1730.8,1774.55,2760486
INEOSSTYRO,20190402,542.25,557,537,551.5,9104
INFIBEAM,20190402,43.5,43.65,41.75,42.1,3913473
INFRABEES,20190402,332.39,339,331.85,335.01,652
INFRATEL,20190402,314.45,318.1,312.15,315,1660087
INFY,20190402,759,765.8,754.6,759.4,7283600
INGERRAND,20190402,629,629,618.05,621.4,5485
INOXLEISUR,20190402,327.85,327.95,322.75,324.7,213714
INOXWIND,20190402,68.8,71.75,67.55,68.75,245838
INSECTICID,20190402,673.1,688,662.45,667.15,13610
INSPIRISYS,20190402,55.95,56,53.55,55.2,10993
INTEGRA,20190402,1.55,1.55,1.5,1.5,1805
INTELLECT,20190402,218.25,221.15,215,219.05,608570
INTENTECH,20190402,38.7,41,38.15,39.8,18416
INVENTURE,20190402,13.05,13.05,12.75,12.85,2454
IOB,20190402,15.25,15.35,14.85,15.15,1819518
IOC,20190402,158,159.9,157.05,158.15,10903166
IOLCP,20190402,201.3,204.4,197.9,203.25,497134
IPAPPM,20190402,464,467.25,454.8,463.85,45880
IPCALAB,20190402,975,979.7,948.1,952.75,93337
IRB,20190402,155.9,157.3,151.05,154.65,3344504
IRCON,20190402,404,407.7,401.5,403.15,22145
ISEC,20190402,241.75,243.35,232.5,234.15,366165
ISFT,20190402,134.9,136.9,127.5,135.4,1604
ISMTLTD,20190402,8.15,8.4,7.9,7.95,39484
ITC,20190402,297.4,300,294.65,297.9,9849417
ITDC,20190402,285,289,281.1,282.9,27453
ITDCEM,20190402,133.3,133.3,130.45,131.75,64072
ITI,20190402,100.3,105.9,98.35,104.4,6085392
IVC,20190402,4.8,4.85,4.7,4.75,116285
IVP,20190402,124,124,121,121.15,56
IVRCLINFRA,20190402,0.75,0.8,0.7,0.75,1679539
IVZINGOLD,20190402,2890,2890,2890,2890,1
IZMO,20190402,60.55,62,59.5,61.3,35733
J&KBANK,20190402,57.7,58.8,56.2,57.1,1026153
JAGRAN,20190402,122.65,123.1,119.55,119.95,44190
JAGSNPHARM,20190402,27.2,27.2,26.45,26.8,4596
JAIBALAJI,20190402,31.2,31.2,31.2,31.2,16342
JAICORPLTD,20190402,117.1,117.9,113.45,114.4,993787
JAIHINDPRO,20190402,1.4,1.5,1.4,1.5,2931
JAMNAAUTO,20190402,62.2,62.7,61.25,61.6,306866
JAYAGROGN,20190402,186.3,186.3,181.9,183.25,5086
JAYBARMARU,20190402,275.25,284,270,272.2,136125
JAYNECOIND,20190402,6,6.2,5.9,6.2,79239
JAYSREETEA,20190402,65.15,65.5,63.5,64.35,125126
JBCHEPHARM,20190402,373.85,373.85,357.05,360.1,36817
JBFIND,20190402,21.35,21.9,20.15,21.75,224388
JBMA,20190402,272.95,274.5,270.1,270.8,17470
JCHAC,20190402,2054.8,2065.95,1994.2,2011.05,3414
JETAIRWAYS,20190402,267.95,271.1,262.65,265,4598424
JHS,20190402,28.35,28.9,27.75,28,17794
JIKIND,20190402,0.25,0.3,0.25,0.25,3890
JINDALPHOT,20190402,21.15,21.4,20.15,20.95,8024
JINDALPOLY,20190402,266.6,266.6,257.5,258.7,14503
JINDALSAW,20190402,87.2,87.95,85.25,85.5,557265
JINDALSTEL,20190402,182.65,186.2,179.8,184.85,9604850
JINDCOT,20190402,4.2,4.2,4,4.2,6643
JINDRILL,20190402,101,102.75,100,100.35,18415
JINDWORLD,20190402,70.75,72,70.5,71.1,183715
JISLDVREQS,20190402,40,40.4,39.75,40.05,32355
JISLJALEQS,20190402,59.2,60.25,58.5,59.7,4530150
JITFINFRA,20190402,16,17.05,16,17.05,6925
JKCEMENT,20190402,851,874.85,844.55,859.9,44511
JKIL,20190402,159.3,161.3,157.6,159.6,67657
JKLAKSHMI,20190402,365.7,365.7,353,359.05,28790
JKPAPER,20190402,145.9,146.45,143.15,144.35,743101
JKTYRE,20190402,95.35,96,93.5,94.2,1445853
JMA,20190402,169.95,173,168.25,170,1037
JMCPROJECT,20190402,117.55,118.5,115.2,115.75,33652
JMFINANCIL,20190402,93.65,93.65,89.95,90.45,677198
JMTAUTOLTD,20190402,2.75,2.75,2.65,2.7,89387
JOCIL,20190402,111.05,111.5,109.55,111.3,2287
JPASSOCIAT,20190402,5.75,5.85,5.45,5.55,16710748
JPINFRATEC,20190402,2.35,2.35,2.25,2.25,2195299
JPOLYINVST,20190402,34.1,35.8,33.6,34.15,117
JPPOWER,20190402,1.9,1.9,1.85,1.9,1556316
JSL,20190402,42.25,42.95,41.5,42.1,1083523
JSLHISAR,20190402,99.2,99.2,96.4,97.35,333736
JSWENERGY,20190402,74.2,77.2,73.1,76.45,3149078
JSWHL,20190402,2890,2909,2830,2870.25,1758
JSWSTEEL,20190402,295.75,295.75,285.5,287.1,7105140
JTEKTINDIA,20190402,110,111.45,107.65,108.85,33302
JUBILANT,20190402,673.7,689.8,673.7,685.9,780246
JUBLFOOD,20190402,1458,1474.7,1431,1441.2,1061727
JUBLINDS,20190402,127.25,133.5,127.25,130.05,9357
JUNIORBEES,20190402,291.4,292.85,288.77,289.57,33138
JUSTDIAL,20190402,608,610,584.35,596.9,2874245
JYOTHYLAB,20190402,184.2,185.85,182.15,183.3,44627
KABRAEXTRU,20190402,85.05,86,83.4,83.75,8572
KAJARIACER,20190402,604.6,606.9,596.05,604.4,186905
KAKATCEM,20190402,183.45,183.45,177.1,178.55,4629
KALPATPOWR,20190402,477.6,478.7,468,471.8,154349
KALYANIFRG,20190402,297.4,297.4,275.05,295,151
KAMATHOTEL,20190402,52,52.7,50.7,51.65,153971
KAMDHENU,20190402,179,185,176.25,179.2,43338
KANANIIND,20190402,5.25,5.5,5.25,5.25,2624
KANORICHEM,20190402,64.65,64.65,63.05,63.25,10499
KANSAINER,20190402,445.65,457.4,440,452.15,827713
KARDA,20190402,191.95,196,191.95,194.35,63889
KARMAENG,20190402,16.15,17.1,16.15,16.7,1262
KARURVYSYA,20190402,72.45,74.95,72.1,73.7,1705902
KAUSHALYA,20190402,0.6,0.6,0.6,0.6,6250
KAVVERITEL,20190402,5.15,5.15,5.15,5.15,1
KAYA,20190402,720.7,720.7,695,700.65,3815
KCP,20190402,95.5,96.75,92,92.65,60783
KCPSUGIND,20190402,16.55,16.75,16.5,16.55,47163
KDDL,20190402,454.2,454.2,435.4,447.45,345
KEC,20190402,300,305,297.05,303.55,225629
KECL,20190402,18.3,18.4,17.7,18.15,48004
KEI,20190402,422,429.5,415,421.35,70627
KELLTONTEC,20190402,43.65,43.65,41.65,42.5,577945
KERNEX,20190402,24,24.55,23.05,24.55,9325
KESARENT,20190402,30,30,29.45,29.45,4853
KESORAMIND,20190402,74,74.3,72.1,72.5,127406
KGL,20190402,1.55,1.6,1.55,1.55,430849
KHADIM,20190402,472.7,479.4,464,467.15,8515
KHAITANELE,20190402,5.75,5.75,5.75,5.75,5155
KHAITANLTD,20190402,34,34.5,33.2,33.25,696
KICL,20190402,1740,1786,1740,1751.9,2629
KILITCH,20190402,195.4,195.4,190.1,191.45,29054
KINGFA,20190402,658.95,659.9,649.85,650.9,1985
KIOCL,20190402,143,145.5,142.2,142.6,9509
KIRIINDUS,20190402,543.1,553.35,528.2,534.7,142230
KIRLOSBROS,20190402,168.2,168.2,165.05,166.15,40548
KIRLOSENG,20190402,176.9,184,175.7,178.9,28612
KIRLOSIND,20190402,792,815,772.65,800.25,374
KITEX,20190402,107.55,108.35,103.15,105.4,57441
KKCL,20190402,1290.9,1318.85,1290,1290.05,301
KMSUGAR,20190402,9.3,9.45,9.15,9.2,58936
KNRCON,20190402,254.9,260,253,257.55,37034
KOHINOOR,20190402,31.6,31.65,30.4,30.8,95609
KOKUYOCMLN,20190402,98.1,101.5,98,98.25,16854
KOLTEPATIL,20190402,254.9,266.7,254.2,256.6,274380
KOPRAN,20190402,42.15,42.65,41.45,41.75,31622
KOTAKBANK,20190402,1344,1344.85,1328,1339.45,1775599
KOTAKBKETF,20190402,310.05,312,307.01,309.96,267940
KOTAKGOLD,20190402,278,278.85,277,277.6,7127
KOTAKNIFTY,20190402,119.69,120.25,119,119.53,160346
KOTAKNV20,20190402,59.4,68.5,58.1,59.27,26459
KOTAKPSUBK,20190402,333,346.4,333,337.58,23395
KOTARISUG,20190402,10.25,10.6,10.05,10.35,7180
KOTHARIPET,20190402,19.15,19.55,18.65,18.9,10584
KOTHARIPRO,20190402,87.8,89.4,84.7,85.7,2496
KPRMILL,20190402,568.05,585,565,576.55,15563
KRBL,20190402,343.8,348,340,342.6,43074
KREBSBIO,20190402,114.25,115,111,114.35,2689
KRIDHANINF,20190402,41.05,42.1,40.95,41.15,69471
KSB,20190402,687,693,675.05,688,2136
KSCL,20190402,465.2,470,464.25,468.35,239787
KSERASERA,20190402,0.1,0.15,0.1,0.15,1354341
KSK,20190402,0.9,0.9,0.8,0.9,2537509
KSL,20190402,220,221,216.15,217.4,21992
KTIL,20190402,63.9,64.6,61.2,63.5,1730
KTKBANK,20190402,137,137.65,133.05,133.95,3824291
KWALITY,20190402,6.5,6.7,6.45,6.6,880937
L&TFH,20190402,151.7,153,149.4,150.7,4034686
LAKSHVILAS,20190402,84,85.9,77.4,85.15,14771553
LALPATHLAB,20190402,1050.6,1087.8,1038,1044.4,58417
LAMBODHARA,20190402,46.55,46.65,45.05,45.3,7430
LAOPALA,20190402,214,216.5,209,210,19636
LASA,20190402,22.9,24,22.6,23.75,30387
LAURUSLABS,20190402,397.9,399,389,390.5,39357
LAXMIMACH,20190402,6280,6280,6126.15,6194.7,2115
LEEL,20190402,19.35,19.5,18.85,18.95,295070
LEMONTREE,20190402,80.7,84.9,80,83.35,2184611
LGBBROSLTD,20190402,392.45,394.9,382,384,6388
LIBERTSHOE,20190402,153.8,153.8,148.55,150.45,225575
LICHSGFIN,20190402,541,553,539,549.4,2233284
LICNETFGSC,20190402,17.94,17.99,17.94,17.99,32
LICNETFN50,20190402,119.99,121.7,119.99,120.38,266
LICNETFSEN,20190402,415.99,415.99,415.9,415.9,6
LICNFNHGP,20190402,117,122.95,116.1,121.07,1908
LINCOLN,20190402,214.6,214.7,207.55,209.05,43750
LINCPEN,20190402,204,205,201,203.85,2516
LINDEINDIA,20190402,486.2,497,481,483.95,47639
LIQUIDBEES,20190402,999.99,1000.01,999.99,999.99,899575
LIQUIDETF,20190402,1000.01,1000.01,999.99,1000,5471
LOKESHMACH,20190402,43.6,44.3,43.1,43.95,4663
LOTUSEYE,20190402,22.8,23.75,22.2,23.3,8223
LOVABLE,20190402,103.75,106.9,103.1,105.25,12925
LPDC,20190402,3.9,4,3.7,3.85,21018
LSIL,20190402,0.9,0.95,0.85,0.95,1336885
LT,20190402,1415.1,1426.95,1403.5,1409.75,2737093
LTI,20190402,1718.05,1735,1711,1715.4,169240
LTTS,20190402,1623.8,1645,1610,1632.35,97134
LUMAXIND,20190402,1841.65,1850.4,1779.15,1802.05,2650
LUMAXTECH,20190402,139,139.05,137.1,138.3,26385
LUPIN,20190402,767,783.65,759.05,777.75,2666766
LUXIND,20190402,1415,1418,1383.05,1407.75,43139
LYKALABS,20190402,31.9,34.6,31.15,34.55,1121392
LYPSAGEMS,20190402,7.6,7.6,7,7.15,22073
M&M,20190402,665,670.9,661.45,668.6,3802792
M&MFIN,20190402,422.6,424.75,413,416.25,916190
M100,20190402,19.48,19.48,18.8,19.36,22594
M50,20190402,113.1,113.95,110.35,110.75,195
MAANALU,20190402,98.9,99.05,93.95,97.45,11387
MADHAV,20190402,44.45,44.45,43.2,43.5,13231
MADHUCON,20190402,8.7,8.7,8.7,8.7,85017
MADRASFERT,20190402,20.9,21.25,20.55,20.8,61453
MAGADSUGAR,20190402,121.85,122,117,119.8,1441
MAGMA,20190402,119.6,119.6,116.45,117.55,107917
MAGNUM,20190402,5,5.25,5,5.15,17457
MAHABANK,20190402,14.3,14.6,14.15,14.25,977810
MAHAPEXLTD,20190402,120,120,117,118.3,130
MAHASTEEL,20190402,166.6,166.6,161.35,164.7,31228
MAHINDCIE,20190402,234.2,234.75,231.65,233.15,30025
MAHLIFE,20190402,369.85,371.85,365.5,367.9,164198
MAHLOG,20190402,521.95,523.35,512.1,519.2,7348
MAHSCOOTER,20190402,3576.7,3722,3564,3654.8,6848
MAHSEAMLES,20190402,484,488.45,478.05,479.35,11749
MAITHANALL,20190402,521,524.95,510,515.75,14587
MAJESCO,20190402,494,515,492.05,500.85,87822
MALUPAPER,20190402,25.8,26.9,25.8,26.3,3985
MAN50ETF,20190402,116.6,118,116.6,116.86,84
MANAKALUCO,20190402,7,7,6.8,6.9,6239
MANAKCOAT,20190402,6.35,6.35,5.85,5.9,27810
MANAKSIA,20190402,39.1,40.3,38.95,40.2,7057
MANAKSTEEL,20190402,22.95,22.95,22,22.1,7564
MANALIPETC,20190402,26.65,26.9,26.2,26.6,199260
MANAPPURAM,20190402,124.65,124.8,120.6,122,4012627
MANGALAM,20190402,55.6,59.7,55,58.1,12245
MANGCHEFER,20190402,42.95,42.95,41.2,41.75,40285
MANGLMCEM,20190402,268.3,271.5,266.6,269.3,8175
MANGTIMBER,20190402,18.2,18.2,17.25,17.5,5723
MANINDS,20190402,72.5,73.4,70.7,71.8,111724
MANINFRA,20190402,39.7,39.85,39,39.15,103496
MANPASAND,20190402,119.2,120,117,117.95,183600
MANUGRAPH,20190402,27.25,28.9,26.95,28.25,1672
MARALOVER,20190402,27,27,26,26.2,2364
MARATHON,20190402,126.6,127,122,123.4,10013
MARICO,20190402,349.9,349.9,344.45,346.45,1512017
MARKSANS,20190402,26,26.65,25.5,26.1,1046974
MARUTI,20190402,6859.45,6900.7,6785.5,6889.7,866805
MASFIN,20190402,597.7,597.7,580,588.4,10976
MASKINVEST,20190402,20.05,21.05,20.05,21.05,292
MASTEK,20190402,475.95,486.8,471,476.05,314279
MATRIMONY,20190402,724,724.1,701.2,706.8,10648
MAWANASUG,20190402,45.15,46.05,43.5,44.25,80093
MAXINDIA,20190402,70.05,70.9,69.05,69.9,317850
MAXVIL,20190402,46.8,47.05,45.4,46.45,47747
MAYURUNIQ,20190402,354.35,367.15,348.45,357.8,12092
MAZDA,20190402,449.95,456,445,445.85,11996
MBECL,20190402,6.85,6.95,6.35,6.95,398544
MBLINFRA,20190402,12.75,13.8,12.75,13.55,90148
MCDHOLDING,20190402,23.75,24.4,23.6,24.15,7617
MCDOWELL-N,20190402,549,555.5,538.45,540.65,1716206
MCLEODRUSS,20190402,88.8,89.9,87.55,88.5,155709
MCX,20190402,808,808.8,789,792.15,223235
MEGASOFT,20190402,6.8,7.15,6.8,7.15,6160
MEGH,20190402,63.2,63.3,61,61.4,665245
MELSTAR,20190402,1.2,1.2,1.2,1.2,2
MENONBE,20190402,85.3,85.3,81.55,82.6,15465
MEP,20190402,42.35,43.5,41.6,42,526433
MERCATOR,20190402,7,7,6.6,6.65,1565747
MERCK,20190402,3800.75,3837.85,3715.3,3789.95,31547
METALFORGE,20190402,9.95,10.45,9.5,9.7,23551
METKORE,20190402,0.9,0.9,0.85,0.9,18085
MFSL,20190402,442.75,453.95,435,437.05,712770
MGL,20190402,1028.1,1035.85,993.45,997.25,409286
MHRIL,20190402,238.6,244.7,237,240.15,47133
MIC,20190402,1.1,1.1,1.05,1.1,99368
MIDHANI,20190402,143.8,144,138,138.3,117099
MINDACORP,20190402,139.95,139.95,136.5,137.7,55245
MINDAIND,20190402,346,347.95,339,341,86443
MINDTECK,20190402,37.75,37.75,36.55,36.55,2309
MINDTREE,20190402,948.9,952.5,945.1,946.65,642877
MIRCELECTR,20190402,22.9,22.9,22.1,22.25,175268
MIRZAINT,20190402,56.95,57,55.75,56,234629
MMFL,20190402,557,560.8,553.5,560,6850
MMTC,20190402,28.4,28.55,27.8,28.1,654934
MODIRUBBER,20190402,47.95,47.95,47.95,47.95,10
MOHITIND,20190402,8.1,8.3,8,8.05,3337
MOHOTAIND,20190402,37.95,38.1,36.3,38.1,12555
MOIL,20190402,160.95,163.6,160.25,160.6,342564
MOLDTECH,20190402,48.05,49.3,48,48.55,8527
MOLDTKPAC,20190402,275,279,273.6,276.05,14313
MONSANTO,20190402,2585,2597,2575.55,2592.35,2886
MONTECARLO,20190402,363,365,362.2,363.85,10946
MORARJEE,20190402,23.8,24.3,23.25,24.15,12856
MOREPENLAB,20190402,17.8,18.2,17.6,17.7,550925
MOTHERSUMI,20190402,154,155.6,152.75,154.8,3544112
MOTILALOFS,20190402,619.65,622.95,610,612.8,46662
MOTOGENFIN,20190402,48.85,48.85,46,47.15,162
MPHASIS,20190402,988,1004,975.1,991.5,117728
MPSLTD,20190402,496.75,496.75,485,485.05,3038
MRF,20190402,60250,61684,60200,60390.1,13292
MRO-TEK,20190402,39,39,36.6,37.05,1963
MRPL,20190402,74.35,74.35,72.85,73.85,642710
MSPL,20190402,14.5,14.5,13.55,13.8,17037
MSTCLTD,20190402,111,112,108,110.75,60099
MTEDUCARE,20190402,80.7,84.3,80.7,81.55,718816
MTNL,20190402,12.15,13.3,12.1,12.35,10878163
MUKANDENGG,20190402,17.05,18.5,17,17.95,13037
MUKANDLTD,20190402,55.7,57.9,55.7,56.65,18667
MUKTAARTS,20190402,48,53.4,47.25,50.7,678784
MUNJALAU,20190402,54.95,55.25,53.7,54,61044
MUNJALSHOW,20190402,169.5,170,164.8,167.5,6906
MURUDCERA,20190402,22.1,22.3,21.5,21.65,24963
MUTHOOTCAP,20190402,924.8,928.65,906,915.6,6360
MUTHOOTFIN,20190402,617,623.9,608.4,617.1,985966
MVL,20190402,0.2,0.25,0.2,0.25,83865
N100,20190402,506,510,505.1,508.13,1895
NACLIND,20190402,30.05,30.05,29.5,29.95,36314
NAGAFERT,20190402,6.75,6.95,6.65,6.75,382510
NAGAROIL,20190402,0.3,0.35,0.3,0.35,573596
NAGREEKCAP,20190402,12.7,13.25,12.7,13.1,7107
NAGREEKEXP,20190402,22.85,22.85,22.3,22.3,1164
NAHARCAP,20190402,90.1,93.7,90.05,91.15,1281
NAHARINDUS,20190402,42.7,43,42.25,42.45,6037
NAHARPOLY,20190402,38,39,37.45,37.75,2453
NAHARSPING,20190402,93.25,94.25,90.3,91.1,11091
NATCOPHARM,20190402,565.2,570.75,564.1,568.45,168513
NATHBIOGEN,20190402,477.9,477.9,458.4,468.3,13233
NATIONALUM,20190402,57,57.2,54.85,55.3,11264690
NATNLSTEEL,20190402,5.75,5.75,5.3,5.4,14519
NAUKRI,20190402,1849.95,1852.95,1801,1807.65,119929
NAVINFLUOR,20190402,725,754,710.6,750.65,146360
NAVKARCORP,20190402,39.95,40.1,38.6,38.75,785438
NAVNETEDUL,20190402,112.5,113.65,111.45,112.6,24818
NBCC,20190402,67,67.4,63.3,63.65,15931572
NBIFIN,20190402,1074,1074,1021.05,1070.15,1370
NBVENTURES,20190402,107.5,107.9,106,106.9,75344
NCC,20190402,114.5,114.65,109.45,110.65,7288713
NCLIND,20190402,151.4,154,144.85,147.25,95494
NDGL,20190402,720.2,745,720.2,725.65,56
NDL,20190402,54.05,54.75,53.5,53.8,13154
NDTV,20190402,37.2,37.2,35.45,35.75,30245
NECCLTD,20190402,8.7,8.7,8.4,8.55,3203
NECLIFE,20190402,17.65,17.95,17.3,17.4,93226
NELCAST,20190402,73.5,73.9,71.05,71.3,36385
NELCO,20190402,287.7,296.3,280.15,283.75,141954
NESCO,20190402,488.85,490.95,483.55,488.85,16688
NESTLEIND,20190402,10979.7,10979.7,10700,10786.8,59609
NETF,20190402,117.32,117.52,117.15,117.52,160
NETWORK18,20190402,36.75,37.25,35.2,36.15,220334
NEULANDLAB,20190402,661.5,661.5,638.05,642,11367
NEWGEN,20190402,334,338.85,332,338.1,37927
NEXTMEDIA,20190402,23,23,22.45,22.45,17515
NFL,20190402,35.5,36.15,35.3,35.55,348328
NH,20190402,216.6,219.4,213.35,216.35,26584
NHPC,20190402,25.2,25.6,25.1,25.5,10275199
NIACL,20190402,190,191.95,186,189.3,153853
NIBL,20190402,20.2,20.9,20,20.5,4136
NIFTYBEES,20190402,1203,1227,1203,1225.25,23250
NIFTYEES,20190402,13778,13850,13201,13850,8
NIITLTD,20190402,89.85,91.5,89.2,90.3,891187
NIITTECH,20190402,1335.9,1358.55,1335.9,1351.1,900439
NILAINFRA,20190402,8.45,8.5,8.05,8.1,390124
NILASPACES,20190402,2.5,2.6,2.5,2.6,66272
NILKAMAL,20190402,1440,1440,1413.05,1417.85,5793
NIPPOBATRY,20190402,705.05,705.05,695.05,699,157
NITCO,20190402,40.65,40.65,39.35,39.55,124346
NITESHEST,20190402,6.3,6.5,6.15,6.3,148582
NITINFIRE,20190402,1.45,1.45,1.45,1.45,48121
NITINSPIN,20190402,89.05,90.25,88,88.75,18340
NKIND,20190402,40.1,40.1,39.05,39.9,1612
NLCINDIA,20190402,69.2,69.5,68.4,68.75,622105
NMDC,20190402,105.5,108.45,104.3,104.85,5969724
NOCIL,20190402,147.8,148.2,144,144.9,299510
NOIDATOLL,20190402,5.75,5.9,5.55,5.8,183213
NORBTEAEXP,20190402,5.3,5.3,5.3,5.3,401
NRAIL,20190402,315.5,324.95,315.5,318.25,5860
NRBBEARING,20190402,189.55,190.5,186.35,189.2,49741
NSIL,20190402,1067.45,1071.15,1033.95,1064.05,1406
NTL,20190402,0.9,0.95,0.9,0.95,2159
NTPC,20190402,136.05,136.7,134,135.15,14343829
NUCLEUS,20190402,341.05,345,337.55,342.35,9725
OBEROIRLTY,20190402,537,553,533.75,547.2,978174
OCCL,20190402,1133.3,1135.15,1120,1122.55,2791
OFSS,20190402,3402.25,3447,3385,3414.75,74488
OIL,20190402,184.4,184.4,181.8,183.5,1207202
OILCOUNTUB,20190402,14.55,14.8,14.4,14.5,18487
OLECTRA,20190402,252.15,254,247.25,249.8,19788
OMAXAUTO,20190402,84.95,88.4,83.15,84,17753
OMAXE,20190402,212,218.2,210.65,211.55,548103
OMKARCHEM,20190402,17.4,17.4,16.6,17.4,31954
OMMETALS,20190402,34.85,34.85,33.6,34.45,22829
ONELIFECAP,20190402,12,12.95,12,12.6,915
ONGC,20190402,159.2,159.7,156.4,157.5,10435568
ONMOBILE,20190402,43.75,45.25,43.5,44.85,526311
ONWARDTEC,20190402,69.15,72.2,68.3,71.2,33401
OPTIEMUS,20190402,99.1,101.4,98.8,101.4,37691
OPTOCIRCUI,20190402,8.4,8.55,8.25,8.35,368924
ORBTEXP,20190402,110,114.5,108.55,112.5,25821
ORICONENT,20190402,28.7,30,28.5,29.1,83352
ORIENTABRA,20190402,27.95,28,26.6,27.3,19398
ORIENTALTL,20190402,13.75,14.05,13.4,13.75,7190
ORIENTBANK,20190402,112.55,116.45,111.6,115.6,5633481
ORIENTBELL,20190402,175.1,176.15,171.1,173.05,5698
ORIENTCEM,20190402,82.95,82.95,81.3,81.6,91627
ORIENTELEC,20190402,157,157.5,152.2,155,75117
ORIENTHOT,20190402,48,49.45,46.35,47.2,205181
ORIENTLTD,20190402,145.7,145.75,138.2,140,6361
ORIENTPPR,20190402,36.05,36.2,35.05,35.25,332925
ORIENTREF,20190402,242.2,242.6,231.9,235.2,23162
ORISSAMINE,20190402,890.05,894.45,871.2,876.3,4863
ORTEL,20190402,3.65,3.95,3.65,3.65,9608
ORTINLABSS,20190402,14.45,15,13.95,14.15,17734
OSWALAGRO,20190402,8.15,9,8.15,8.75,27436
PAGEIND,20190402,25698.5,25842,25039.6,25192.95,37586
PAISALO,20190402,299.7,299.7,297.2,297.25,304
PALASHSECU,20190402,41.15,42.95,41,42.95,298
PALREDTEC,20190402,31.9,32.4,31.5,32,4397
PANACEABIO,20190402,195,202.5,195,197.5,59011
PANAMAPET,20190402,133.95,134,130.1,130.95,14207
PAPERPROD,20190402,202,206,196.7,204.75,18736
PARABDRUGS,20190402,1.65,1.65,1.6,1.6,3203
PARACABLES,20190402,11.35,11.55,11.2,11.35,105581
PARAGMILK,20190402,266,266,260,260.9,59114
PARSVNATH,20190402,6.75,6.75,6.45,6.7,55183
PATELENG,20190402,26.4,27.05,26.2,26.65,81448
PATINTLOG,20190402,46.55,47.8,46.1,46.55,11066
PATSPINLTD,20190402,10.6,11.2,10.4,10.75,8666
PCJEWELLER,20190402,82.55,85.9,81.6,83.3,11004235
PDMJEPAPER,20190402,18.65,19.2,18.5,18.95,62526
PDPL,20190402,8.2,8.35,7.65,8.35,367
PDSMFL,20190402,270,279.5,269,269,198
PEARLPOLY,20190402,13,13.5,12.4,13.35,3237
PEL,20190402,2709,2709,2619,2639.1,436268
PENIND,20190402,38.3,38.6,37.8,38.15,166878
PENINLAND,20190402,8.65,9.35,8.65,8.95,451802
PENPEBS,20190402,57.05,59.6,56.25,59.1,5143
PERSISTENT,20190402,634.75,642,627,630,161156
PETRONENGG,20190402,18.85,18.85,17.25,17.35,1347
PETRONET,20190402,248,250.65,244.5,248.4,2224124
PFC,20190402,119.8,123.8,119.25,121.85,9925565
PFIZER,20190402,3296.1,3329.95,3280,3313.7,12471
PFOCUS,20190402,67.9,68,66,66.05,4466
PFS,20190402,16.4,17.35,16.25,16.75,1918256
PGEL,20190402,81.7,82.1,78.65,79,228046
PGHH,20190402,10800.05,10919.95,10605.25,10754.35,3263
PGIL,20190402,180.25,181.6,172.35,174.1,6154
PHILIPCARB,20190402,179,179.5,175.65,176.6,314097
PHOENIXLTD,20190402,654,663.05,653,660.25,13890
PIDILITIND,20190402,1259.95,1265,1242,1258.1,381462
PIIND,20190402,1035,1089.85,1031,1058.7,214325
PILANIINVS,20190402,2210,2210,2172,2187.65,4276
PILITA,20190402,5.95,5.95,5.8,5.85,8215
PIONDIST,20190402,142,143.95,141,141.9,4442
PIONEEREMB,20190402,24.8,24.8,22.75,24,1101
PIRPHYTO,20190402,35,36.95,34.5,36.7,1635
PITTIENG,20190402,57.55,59.25,56.1,57.15,37407
PKTEA,20190402,173,173,171.25,171.65,50
PLASTIBLEN,20190402,193.2,196,192.95,193,8877
PNB,20190402,97.65,99.8,96.05,98.3,52878919
PNBGILTS,20190402,32.4,32.75,32.1,32.35,249676
PNBHOUSING,20190402,943,944.8,905.05,918.9,518889
PNC,20190402,18,18.95,17.3,17.4,10555
PNCINFRA,20190402,154.9,157.9,153.05,155.35,69650
PODDARHOUS,20190402,503,547,485,532,3401
PODDARMENT,20190402,178,179.75,175.05,177.8,2449
POKARNA,20190402,186,188.9,182,183.85,85769
POLYMED,20190402,216,221.9,215.4,219.45,4032
POLYPLEX,20190402,522.1,548,520.15,532.85,120718
PONNIERODE,20190402,135.9,138,135,137.1,621
POWERGRID,20190402,196,200.8,196,199.8,10094645
POWERMECH,20190402,925.05,978,925,955.5,2457
PPAP,20190402,296.95,299.5,294,298.4,5207
PRABHAT,20190402,74.75,78.25,73.5,76.75,263996
PRADIP,20190402,0.95,1,0.95,1,11871
PRAENG,20190402,9.25,9.25,8.55,9,13141
PRAJIND,20190402,154.9,155.35,150.25,151.25,1093450
PRAKASH,20190402,94.15,94.45,90.8,91.6,587015
PRAKASHCON,20190402,3.55,3.6,3.45,3.55,187115
PRAKASHSTL,20190402,0.3,0.3,0.3,0.3,196661
PRAXIS,20190402,178.75,179,172.1,173.15,16422
PRECAM,20190402,61,63.45,59.85,61.15,28428
PRECOT,20190402,45.95,46.2,44.05,46.2,1260
PRECWIRE,20190402,208,210,206,206.85,8968
PREMEXPLN,20190402,253,253,248.15,249.75,2521
PREMIER,20190402,7.2,7.2,6.65,7.05,1048
PREMIERPOL,20190402,24.3,24.3,23.4,23.4,430
PRESSMN,20190402,30.05,30.05,28.4,29.95,6729
PRESTIGE,20190402,243.2,253,238.55,249.8,781407
PRICOLLTD,20190402,38,38.3,36.95,37.15,63721
PRIMESECU,20190402,41.75,41.9,39.7,40.15,224599
PROSEED,20190402,0.5,0.5,0.4,0.45,114503
PROVOGE,20190402,1.3,1.3,1.25,1.25,5202
PROZONINTU,20190402,30.45,30.75,30.05,30.2,48824
PRSMJOHNSN,20190402,97.4,99.5,95.4,96.4,333805
PSB,20190402,32.6,33.05,31.9,32.05,200335
PSL,20190402,0.95,1,0.95,0.95,65446
PSPPROJECT,20190402,472.8,473.95,464.45,470.1,23049
PSUBNKBEES,20190402,373.3,381.18,372.58,377.47,14914
PTC,20190402,75.75,78.25,75.1,77.65,1235973
PTL,20190402,40,41.05,39.9,40.05,6159
PUNJABCHEM,20190402,739,760,730.85,756.9,15572
PUNJLLOYD,20190402,2.1,2.15,2,2.15,897922
PURVA,20190402,75.3,77.7,74.45,77.2,458610
PVR,20190402,1664,1668.95,1637.55,1656.75,332978
QGOLDHALF,20190402,1397,1398.5,1392,1393,228
QUESS,20190402,745.2,752.95,729,739,56922
QUICKHEAL,20190402,225.9,227.05,225.05,225.5,67211
RADAAN,20190402,3.1,3.1,3,3.05,9124
RADICO,20190402,398.05,398.8,391.45,393.2,318761
RADIOCITY,20190402,59,59,56.65,57.4,63928
RAIN,20190402,104,104.3,101.1,101.6,687128
RAINBOWPAP,20190402,1.35,1.35,1.35,1.35,29436
RAJESHEXPO,20190402,672.55,710,669.5,681.3,841109
RAJSREESUG,20190402,22.2,22.4,21.7,22.1,11607
RALLIS,20190402,164,164,161.5,162.3,67084
RAMANEWS,20190402,22.35,23.15,22.35,22.6,6275
RAMASTEEL,20190402,115,116.75,113,113.8,21705
RAMCOCEM,20190402,745.9,749.15,737.1,741.3,323088
RAMCOIND,20190402,214.05,214.55,209.95,210.6,11014
RAMCOSYS,20190402,254.9,263,250.95,253.7,32208
RAMGOPOLY,20190402,2.75,2.75,2.75,2.75,1017
RAMKY,20190402,105.8,106.75,103.75,105.55,50187
RANASUG,20190402,3.5,3.65,3.5,3.65,167573
RANEENGINE,20190402,467.35,468.8,457.35,460.55,292
RANEHOLDIN,20190402,1207.1,1230,1201.5,1208.35,673
RATNAMANI,20190402,899.5,901,885,897.45,1485
RAYMOND,20190402,827,831.95,812.8,816.7,655036
RBL,20190402,608.95,608.95,600,602.3,6075
RBLBANK,20190402,679.5,682.9,669.15,678.75,934378
RCF,20190402,59,59.95,58.5,59.15,903848
RCOM,20190402,3.85,3.9,3.8,3.8,27477288
RECLTD,20190402,146.9,149.6,143.65,147.35,14322373
REDINGTON,20190402,101,104,99.1,99.9,439871
REFEX,20190402,41.65,41.65,41.65,41.65,17013
RELAXO,20190402,820,844,802.65,836.4,121567
RELCAPITAL,20190402,206.5,214.65,200.1,203.3,12747714
RELCNX100,20190402,125,132.99,120.9,121.51,2315
RELCONS,20190402,51.35,51.45,51,51.35,192
RELDIVOPP,20190402,30.87,30.89,30.59,30.59,364
RELIANCE,20190402,1398,1403.1,1380.1,1389.7,8012636
RELIGARE,20190402,32.5,35.5,31.55,34.9,1375684
RELINFRA,20190402,138,146.4,136.8,140.25,15133257
RELNV20,20190402,593,596.1,590.16,595.43,514
REMSONSIND,20190402,86.4,87.5,85,86.3,7928
RENUKA,20190402,10.9,10.9,10.65,10.75,275264
REPCOHOME,20190402,457.55,473,457.55,466.05,340388
REPRO,20190402,610.05,613.85,595,596.3,263
RESPONIND,20190402,93.4,93.4,91,91.2,98901
RETFMID150,20190402,65,65.5,65,65.36,391785
REVATHI,20190402,398,418.55,398,405,4
RHFL,20190402,28.6,29.15,28.25,28.35,169566
RICOAUTO,20190402,62.55,63.05,61.9,62.3,146552
RIIL,20190402,335.7,339.4,331,334.25,255595
RITES,20190402,257.55,259.15,253.55,255,167961
RJL,20190402,313,319.8,306.45,308.55,1734
RKDL,20190402,8.95,9.2,8.55,8.65,10832
RKFORGE,20190402,518.1,528.85,518.1,521.3,9979
RMCL,20190402,19.2,19.2,18.5,18.7,101872
RML,20190402,360.1,364.8,357.3,360.95,8925
RNAM,20190402,202.15,206.25,198.1,199.65,351519
RNAVAL,20190402,10.6,10.65,10.15,10.25,798524
ROHITFERRO,20190402,1,1,1,1,1002
ROHLTD,20190402,125,133.2,125,126,293257
ROLLT,20190402,2.35,2.35,2.2,2.2,2546
ROLTA,20190402,7.2,7.4,7.1,7.35,381536
ROSSELLIND,20190402,65.55,67.9,64.7,66.25,2764
RPGLIFE,20190402,259.05,264.8,256,257.15,11530
RPOWER,20190402,11,11.3,10.7,10.75,65010417
RPPINFRA,20190402,114.15,128.05,112.3,123.75,426827
RRSLGETF,20190402,18.51,18.53,18.42,18.48,864
RSSOFTWARE,20190402,34.9,36.3,32.1,32.4,298362
RSWM,20190402,186,192.9,183,187.7,11759
RSYSTEMS,20190402,51.35,51.55,48.8,50,19389
RTNINFRA,20190402,2.85,3.3,2.75,3,1952745
RTNPOWER,20190402,2.75,3.3,2.6,3.05,13686294
RUBYMILLS,20190402,290.8,294.9,282.5,284.45,8056
RUCHINFRA,20190402,3,3,2.85,2.95,57599
RUCHIRA,20190402,108.25,109.75,106,107.45,27016
RUCHISOYA,20190402,7,7.1,6.5,7.05,3895271
RUPA,20190402,349.1,349.15,342.5,344.25,7459
RUSHIL,20190402,481.95,495,450.2,474.65,5139
SABEVENTS,20190402,1.55,1.55,1.55,1.55,995
SABTN,20190402,4.75,4.95,4.75,4.85,7986
SADBHAV,20190402,244.4,250,242.5,248,50927
SADBHIN,20190402,91,91,88.05,89.35,3858
SAGARDEEP,20190402,58.35,58.35,58.35,58.35,370
SAGCEM,20190402,664.3,666.35,647,650.1,5528
SAIL,20190402,55.4,56.65,54.45,56.15,22648149
SAKHTISUG,20190402,11.3,11.4,10.75,11,66773
SAKSOFT,20190402,291.95,295,288,289.05,8056
SAKUMA,20190402,27.7,27.7,27.1,27.15,109854
SALASAR,20190402,224.25,227.1,214.45,218.6,12498
SALONA,20190402,74.95,74.95,65.1,67.15,547
SALORAINTL,20190402,17.5,17.75,17.5,17.75,330
SALSTEEL,20190402,5.1,5.15,4.9,5,25913
SALZERELEC,20190402,125.15,127.05,124,126.25,5537
SAMBHAAV,20190402,4.5,4.5,4.35,4.4,4605
SANCO,20190402,14.4,14.8,13.9,14.65,37497
SANDESH,20190402,755.2,795.7,752.35,761.4,1129
SANDHAR,20190402,261.7,264.95,261.4,263.5,8934
SANGAMIND,20190402,66.7,70,66.7,67.2,12578
SANGHIIND,20190402,65.1,66.7,63.6,64.3,82475
SANGHVIFOR,20190402,25.2,25.2,23.55,25,2379
SANGHVIMOV,20190402,115.9,125.5,114.35,121.25,116887
SANOFI,20190402,5832,5947.95,5810.95,5917.45,5583
SANWARIA,20190402,9.2,9.2,8.9,9.05,1074375
SARDAEN,20190402,318.95,324.7,313.8,317.35,27727
SAREGAMA,20190402,594.7,600.55,589.5,596.9,8912
SARLAPOLY,20190402,25.9,25.9,25.1,25.45,17887
SASKEN,20190402,642.1,666.9,635.4,653.8,7729
SASTASUNDR,20190402,119.45,119.45,117.1,117.1,8586
SATIN,20190402,384,385.2,378.25,380.55,23876
SBIETFQLTY,20190402,97.05,100.5,97.05,97.53,8178
SBILIFE,20190402,600,603.9,591.05,601.15,687704
SBIN,20190402,323.65,331,322.1,329,27897583
SCAPDVR,20190402,0.8,0.85,0.75,0.85,17853
SCHAEFFLER,20190402,5522.95,5538,5470.1,5496.65,599
SCHAND,20190402,179.2,190,178.55,183.1,63716
SCHNEIDER,20190402,112.3,115.5,111,111.3,111235
SCI,20190402,38.45,38.45,37.85,38.05,322524
SDBL,20190402,168.9,171.3,166,166.65,52431
SEAMECLTD,20190402,419.1,433.2,407.55,430.5,39890
SELAN,20190402,187.3,188.25,185.15,186,43839
SELMCL,20190402,1.15,1.25,1.15,1.25,99631
SEPOWER,20190402,3.85,4.1,3.85,4.1,3000
SEQUENT,20190402,72.7,74.35,72.15,72.75,305779
SESHAPAPER,20190402,938.95,960,938.95,957.2,2496
SETCO,20190402,34,34.25,33.05,33.25,129550
SETFGOLD,20190402,2845,2847,2838,2840.25,592
SETFNIF50,20190402,119.31,119.47,118.69,118.93,189793
SETFNIFBK,20190402,311,311,304.01,304.89,10689
SETFNN50,20190402,289.23,289.52,287,287.29,1509
SFL,20190402,1305,1322.7,1286,1310.4,27392
SGL,20190402,6,6.6,6,6.1,1814
SHAHALLOYS,20190402,16.1,16.45,15.7,15.9,1063
SHAKTIPUMP,20190402,419.5,452,417,445.05,430079
SHALBY,20190402,138.45,145.4,136.25,143.9,122080
SHALPAINTS,20190402,84.9,85.45,82.05,83.2,126908
SHANKARA,20190402,445,449.7,420.6,434.55,318747
SHANTIGEAR,20190402,130,130.05,127.1,128,3136
SHARDACROP,20190402,366.3,370,366.05,369.8,3307
SHARDAMOTR,20190402,1504.9,1515.9,1500,1505.75,368
SHARIABEES,20190402,257.4,257.84,255,257.64,99
SHEMAROO,20190402,406.25,413,400.05,409.65,3192
SHILPAMED,20190402,336.5,340.25,326.75,335.1,50112
SHIRPUR-G,20190402,25.2,25.4,24.75,25.4,270308
SHIVAMAUTO,20190402,37.8,37.85,36.4,36.75,61254
SHIVAMILLS,20190402,50.3,52.8,50.3,52.6,487
SHIVATEX,20190402,174.6,176.9,170,174.9,518
SHK,20190402,151.5,164.8,150.35,153.6,4521643
SHOPERSTOP,20190402,470.55,482,467.7,477.6,913490
SHREECEM,20190402,18796,18796,18457.5,18499.4,19576
SHREEPUSHK,20190402,167,168.05,160.65,167.1,14115
SHREERAMA,20190402,5.95,5.95,5.55,5.75,2770
SHREYANIND,20190402,156.45,158.2,153.55,154.85,16323
SHREYAS,20190402,208.75,226.2,208.75,216.85,23102
SHRIPISTON,20190402,1002.15,1034,995,1017.4,20
SHRIRAMCIT,20190402,1799.45,1814.25,1790.6,1803.75,3733
SHRIRAMEPC,20190402,8.65,8.8,8.45,8.6,60935
SHYAMCENT,20190402,6.25,6.25,5.7,6.15,95384
SHYAMTEL,20190402,7.7,7.7,7.7,7.7,1000
SICAGEN,20190402,25.2,25.5,24.35,24.9,24578
SICAL,20190402,142.1,144.3,141.35,143.35,4738
SIEMENS,20190402,1139,1139,1118.15,1131.2,391757
SIGIND,20190402,38.25,39.25,37,38.1,11808
SIL,20190402,14.75,15,14.5,14.7,1361
SILINV,20190402,177.2,180.5,173.75,177.6,3546
SIMBHALS,20190402,9.5,9.75,9.2,9.35,17580
SIMPLEXINF,20190402,179.85,180,173.5,174.95,27208
SINTEX,20190402,8.7,8.8,8.55,8.6,1822534
SIS,20190402,858.95,864.9,845.1,846.2,720
SITINET,20190402,5.15,5.2,4.9,4.95,859449
SIYSIL,20190402,435,440.95,405.9,410.65,10932
SJVN,20190402,23.95,24.15,23.85,24.05,1424774
SKFINDIA,20190402,2031.45,2077.85,1991.4,2068.7,17511
SKIL,20190402,9.15,10,9.15,9.15,48273
SKIPPER,20190402,68,69.8,67.9,69,132072
SKMEGGPROD,20190402,52.95,53.8,52.55,52.65,18246
SMARTLINK,20190402,94.3,100,91.65,92.95,37029
SMLISUZU,20190402,862.1,869,828.05,835.35,28971
SMPL,20190402,0.5,0.55,0.5,0.55,8227
SMSLIFE,20190402,574,577.7,547.5,572.95,8179
SMSPHARMA,20190402,66.5,66.5,64.75,65.15,16401
SNOWMAN,20190402,34,34.3,33.75,33.9,84367
SOBHA,20190402,513.95,516.7,500.45,503.9,175008
SOLARA,20190402,448,452,387,434.2,70713
SOLARINDS,20190402,1053.95,1060,1040.5,1052.4,3789
SOMANYCERA,20190402,416.5,419.85,406.7,418,23330
SOMATEX,20190402,4.85,5,4.6,4.6,208
SOMICONVEY,20190402,25.6,25.6,24.85,24.9,3803
SONATSOFTW,20190402,341.85,349.95,340.55,348.3,215923
SORILINFRA,20190402,334.65,334.65,316.95,334.6,237004
SOTL,20190402,1194.5,1201.5,1181.5,1186.55,137
SOUTHBANK,20190402,17.2,17.25,16.7,17.05,19738465
SPAL,20190402,313,325,313,324.05,6748
SPARC,20190402,193.3,197.85,188,188.9,938922
SPCENET,20190402,1.3,1.4,1.3,1.4,45742
SPECIALITY,20190402,104.9,104.9,101.9,103.1,36969
SPENCERS,20190402,164.4,164.4,160.1,160.65,100836
SPENTEX,20190402,1.75,1.75,1.75,1.75,402
SPIC,20190402,26.1,26.3,26.1,26.1,57507
SPICEMOBI,20190402,8.05,8.45,7.7,8.4,10511
SPLIL,20190402,50.9,51.05,49.6,51.05,64679
SPMLINFRA,20190402,31.2,31.2,29.95,30.1,32650
SPTL,20190402,20.45,20.8,20.1,20.2,1102302
SPYL,20190402,0.3,0.35,0.3,0.35,24262
SQSBFSI,20190402,513.45,513.5,503.3,506.1,5099
SREEL,20190402,228,235.5,226.35,227.65,11321
SREINFRA,20190402,29.45,29.65,29.05,29.3,614207
SRF,20190402,2350.2,2396.7,2338.8,2389.15,504710
SRHHYPOLTD,20190402,181.5,181.5,175,176.85,5909
SRIPIPES,20190402,233.8,239.95,231.05,237.65,43715
SRTRANSFIN,20190402,1238,1252.2,1180.45,1198.2,1357107
SSWL,20190402,877.8,877.8,849.15,854.95,3895
STAMPEDE,20190402,1.5,1.6,1.5,1.6,580032
STAR,20190402,480,482.7,470.05,474.25,1082823
STARCEMENT,20190402,101.1,101.7,99.45,100.85,73733
STARPAPER,20190402,130.45,132,128.1,128.8,90094
STCINDIA,20190402,136.8,139.3,135,136.75,113102
STEELXIND,20190402,16.15,17.05,16.15,16.9,6928
STEL,20190402,103.05,103.05,100.95,101.25,4233
STERTOOLS,20190402,317.15,322.7,302,304.95,10859
STINDIA,20190402,8.15,8.95,8.15,8.15,142
STRTECH,20190402,225.8,225.9,220.5,221.3,1096059
SUBCAPCITY,20190402,15.7,15.7,15.7,15.7,5
SUBEX,20190402,5.85,5.9,5.75,5.85,207385
SUBROS,20190402,283.6,288,275.45,287.25,78835
SUDARSCHEM,20190402,346.4,356,340.25,350.5,26958
SUJANAUNI,20190402,0.3,0.3,0.25,0.3,1913
SUMEETINDS,20190402,4.2,4.2,4,4.15,51886
SUMMITSEC,20190402,611.95,620,600,615.05,3207
SUNCLAYLTD,20190402,2909.85,3101,2890,2927.55,958
SUNDARAM,20190402,1.75,1.85,1.75,1.85,381794
SUNDARMFIN,20190402,1559.05,1560,1510.1,1522.5,20568
SUNDARMHLD,20190402,85.9,87.15,85,85.65,84709
SUNDRMBRAK,20190402,315.05,323.5,310.5,321.05,1016
SUNDRMFAST,20190402,572.5,577.5,568.4,574.9,98528
SUNFLAG,20190402,49.15,49.3,48.1,48.5,112526
SUNILHITEC,20190402,1.1,1.15,1.1,1.1,403878
SUNPHARMA,20190402,482,483.9,467.1,469.7,4034802
SUNTECK,20190402,471.6,486,468.25,478.55,475069
SUNTV,20190402,627.55,650.7,620,641.8,3404619
SUPERHOUSE,20190402,127.65,127.65,124.05,125.4,3334
SUPERSPIN,20190402,5.9,6.3,5.9,6.25,2028
SUPPETRO,20190402,226.6,227.75,221.25,221.95,10076
SUPRAJIT,20190402,242,249,240.35,245.2,32882
SUPREMEIND,20190402,1092.05,1107.5,1081.25,1090.15,17233
SUPREMEINF,20190402,25.3,25.35,24,24.5,363877
SURANASOL,20190402,7.75,7.8,7.6,7.6,5971
SURANAT&P,20190402,4.35,4.35,4.1,4.3,12125
SURYALAXMI,20190402,30.95,34,30.95,32.9,12678
SURYAROSNI,20190402,252.85,260,252,255.55,70961
SUTLEJTEX,20190402,40.85,41.4,40.05,40.5,5755
SUVEN,20190402,261.1,265.4,260.35,261.8,110064
SUZLON,20190402,6.2,7,6.1,6.8,166698464
SWANENERGY,20190402,110.7,110.9,108.6,110.05,138280
SWARAJENG,20190402,1438.65,1444,1406.1,1418.85,1580
SWELECTES,20190402,251.85,252,240,242,1593
SYMPHONY,20190402,1383,1384.85,1356.05,1365.35,11997
SYNCOM,20190402,2.15,2.15,1.95,2.15,34015
SYNDIBANK,20190402,44.6,46.6,43.6,45.2,15608562
SYNGENE,20190402,591.5,591.5,583.55,585.2,35017
TAINWALCHM,20190402,62.5,64.5,61.3,61.35,2108
TAJGVK,20190402,237.9,240.95,233.65,235,64099
TAKE,20190402,152.25,152.4,145.1,145.75,268683
TALBROAUTO,20190402,214.1,218,212,212.9,8257
TALWALKARS,20190402,53,55.5,50.8,54.4,390241
TALWGYM,20190402,125.1,127.7,124,126.5,129242
TANLA,20190402,37.1,38.2,36.95,37.25,172346
TANTIACONS,20190402,2.95,3.05,2.95,3.05,1800
TARAJEWELS,20190402,1.15,1.15,1.05,1.1,56443
TARAPUR,20190402,4.8,4.8,4.8,4.8,4000
TARMAT,20190402,38.15,40,38.15,38.9,6790
TASTYBITE,20190402,8650,8650,8520,8591.85,116
TATACHEM,20190402,583.15,598.8,583.15,595.45,784210
TATACOFFEE,20190402,93,95.65,92.55,93.7,593313
TATACOMM,20190402,613.5,627.7,601.4,604.85,709158
TATAELXSI,20190402,964.65,983,964.65,980.05,1126399
TATAGLOBAL,20190402,208,214.7,207.55,211.9,3913611
TATAINVEST,20190402,855.15,861,844,853.4,8405
TATAMETALI,20190402,659.95,664.5,648.05,651.65,47480
TATAMOTORS,20190402,188.05,204.4,185.3,202.95,100834335
TATAMTRDVR,20190402,92.25,99,91.45,98.05,14354916
TATAPOWER,20190402,75.5,77,73.1,74.05,12971969
TATASPONGE,20190402,780,788.8,765.1,772.2,190726
TATASTEEL,20190402,538,538,526.05,530.65,5086818
TATASTLBSL,20190402,32.2,32.4,31.1,32.4,2519612
TBZ,20190402,60.9,60.9,58.55,59.55,74838
TCI,20190402,310.4,310.4,302,303.85,11123
TCIDEVELOP,20190402,354.05,365.5,354,354.95,145
TCIEXP,20190402,715.15,734,710.15,724.75,57740
TCIFINANCE,20190402,15.8,15.85,15.2,15.35,14155
TCNSBRANDS,20190402,809,835,809,821.1,12259
TCPLPACK,20190402,462,474.85,409.5,421.35,22257
TCS,20190402,2037.1,2086,2037,2079.3,3719663
TDPOWERSYS,20190402,118.95,119.45,115.1,116.5,23806
TEAMLEASE,20190402,3059.4,3070.05,3001.1,3025.65,32623
TECHIN,20190402,5.65,5.65,5.15,5.6,6190
TECHM,20190402,790.95,794,785.05,792.45,2596840
TECHNOE,20190402,264.05,267,259,260.4,12513
TECHNOFAB,20190402,87.4,87.4,85.1,86.5,1441
TEJASNET,20190402,172.75,172.75,164.3,169,239933
TERASOFT,20190402,41.1,50,40.65,50,263305
TEXINFRA,20190402,57.3,57.3,56.55,57.05,10710
TEXMOPIPES,20190402,20.4,20.85,20.05,20.15,106014
TEXRAIL,20190402,70.6,71,69.65,70.5,121259
TFCILTD,20190402,119.95,120.1,118.5,118.7,47660
TFL,20190402,5,5.35,4.9,4.95,3947
TGBHOTELS,20190402,11.4,11.9,11.35,11.35,269506
THANGAMAYL,20190402,325.05,329.35,322.5,327.75,899
THEINVEST,20190402,177.8,180.25,175,177.6,8681
THEMISMED,20190402,284.75,292.9,283,285.55,507
THERMAX,20190402,959.95,961.75,938.1,941.5,194091
THIRUSUGAR,20190402,17.05,18,16.6,17.7,15922
THOMASCOOK,20190402,250,251.5,246.95,250.4,159905
THYROCARE,20190402,532.8,544,527.55,532.95,15493
TI,20190402,14.8,14.8,14.4,14.5,46262
TIDEWATER,20190402,5151.05,5179.9,5111,5123.9,922
TIFIN,20190402,481.35,502,481.35,489.95,51354
TIIL,20190402,540.05,558.25,540.05,549,3102
TIINDIA,20190402,388.15,395.2,383,387.65,28917
TIJARIA,20190402,16.25,16.3,16.2,16.3,14686
TIL,20190402,265.6,267.7,255.5,262.75,2265
TIMESGTY,20190402,31.15,32.5,31.15,31.55,1789
TIMETECHNO,20190402,107.15,107.3,102.5,103.35,215605
TIMKEN,20190402,586.2,613.9,582.25,609.2,56679
TINPLATE,20190402,160.35,161.45,155.25,157.55,582194
TIPSINDLTD,20190402,65.35,65.35,64,64,822
TIRUMALCHM,20190402,95,95,89.25,90.2,417003
TITAN,20190402,1125,1131.15,1108.4,1111.9,1469173
TMRVL,20190402,31,31,30.05,30.2,3698
TNPETRO,20190402,35.6,36.55,35.45,35.9,109124
TNPL,20190402,217.65,219.95,212.25,213.2,176684
TNTELE,20190402,1.6,1.6,1.6,1.6,20
TOKYOPLAST,20190402,54,54.95,52.45,54.6,3109
TORNTPHARM,20190402,1900,1915,1888,1890.35,498392
TORNTPOWER,20190402,265,268.75,261.65,263.55,1565358
TPLPLASTEH,20190402,140.05,144.5,138.65,141.8,2411
TREEHOUSE,20190402,5.25,5.7,5.2,5.25,18826
TREJHARA,20190402,26.2,26.2,26.2,26.2,2318
TRENT,20190402,356.6,365.95,355,363.9,240898
TRF,20190402,123.55,128.8,121.45,127.6,70908
TRIDENT,20190402,71.5,71.5,68.8,69.45,761266
TRIGYN,20190402,73.55,74.9,73.15,73.45,39588
TRIL,20190402,13.55,13.85,12.9,13.2,126274
TRITURBINE,20190402,113.75,113.75,109.6,110.5,140472
TRIVENI,20190402,66.3,66.65,63.35,64.3,770961
TTKHLTCARE,20190402,697.6,698.3,672.6,682.55,1049
TTKPRESTIG,20190402,8475.15,8664.9,8451,8585.05,6104
TTL,20190402,56.7,57.95,56.5,57.45,3660
TTML,20190402,3.05,3.15,3.05,3.1,259767
TV18BRDCST,20190402,36.45,36.6,35.45,35.85,3788203
TVSELECT,20190402,209,209,196.3,199.3,171850
TVSMOTOR,20190402,481.9,489.8,474.25,486.85,1861714
TVSSRICHAK,20190402,2228,2228,2197,2199.95,9373
TVTODAY,20190402,318.3,318.3,315.25,316.45,17246
TVVISION,20190402,3.5,3.5,3.4,3.5,17189
TWL,20190402,70.8,70.8,68.6,69.95,259481
UBL,20190402,1414.9,1422.8,1393.05,1406.95,361356
UCALFUEL,20190402,166.05,172.5,166.05,169.05,16347
UCOBANK,20190402,19.95,20.1,19,19.15,1930099
UFLEX,20190402,234.45,238.55,228.35,236.2,242013
UFO,20190402,236.15,237.05,230.95,233.35,10928
UGARSUGAR,20190402,16,16.2,14.7,15.9,33756
UJAAS,20190402,6.65,6.7,6.4,6.65,175117
UJJIVAN,20190402,345.2,345.55,329.85,334.75,1606976
ULTRACEMCO,20190402,4062,4083.5,3985.6,4026,413689
UMANGDAIRY,20190402,56.25,58.95,55.55,58.55,55106
UMESLTD,20190402,1.3,1.3,1.3,1.3,1050
UNICHEMLAB,20190402,196,196.4,193.7,195.75,81169
UNIENTER,20190402,110.1,111.9,107,110.05,8327
UNIONBANK,20190402,96.8,100,95.4,98.8,15381795
UNIPLY,20190402,39,43.4,38.95,40.45,1411886
UNITEDBNK,20190402,11.65,11.7,11.4,11.45,796619
UNITEDTEA,20190402,320.95,320.95,313.2,313.75,628
UNIVCABLES,20190402,229.45,230,224.05,226.5,36177
UPL,20190402,940,940,915.5,927.1,1940263
URJA,20190402,2.75,2.8,2.7,2.75,918639
USHAMART,20190402,40.85,41.2,39.05,40.8,1481897
UTINEXT50,20190402,285.4,287.8,278,281.18,355
UTINIFTETF,20190402,1227,1228.3,1220.85,1223,9686
UTISENSETF,20190402,402,412,400,412,519
UTTAMSTL,20190402,10.1,10.2,9.9,9.95,136681
UTTAMSUGAR,20190402,136.25,137,127.9,129.05,72718
UVSL,20190402,0.1,0.1,0.05,0.1,5891287
V2RETAIL,20190402,295,295,285,285.9,30873
VADILALIND,20190402,619.2,638.4,615.2,621.15,53657
VAIBHAVGBL,20190402,669.3,670,658.3,660.7,1588
VAKRANGEE,20190402,51.35,53.1,50.8,52.55,7916461
VARDHACRLC,20190402,40.9,41.65,40.25,41.25,5247
VARDMNPOLY,20190402,8.85,9.2,8.8,8.9,3205
VARROC,20190402,595.95,599,584.2,587.5,111950
VASCONEQ,20190402,15.75,15.95,15.3,15.7,137717
VASWANI,20190402,9.8,10.15,9.55,10,5463
VBL,20190402,900,919.45,900,907.7,140253
VEDL,20190402,190.6,190.8,186.35,187.9,8097137
VENKEYS,20190402,2288,2297,2232,2254.2,36660
VENUSREM,20190402,34.1,37.45,33.55,37,144741
VESUVIUS,20190402,1173,1174.75,1157.5,1159.2,1857
VETO,20190402,69.2,71.4,68,68.35,21100
VGUARD,20190402,222.5,223.85,216.9,218.5,681901
VHL,20190402,2190.05,2199.95,2150,2169.45,266
VICEROY,20190402,3.3,3.3,3.3,3.3,16698
VIDHIING,20190402,81.65,81.65,77.2,79.7,66763
VIJIFIN,20190402,0.85,0.85,0.8,0.85,110444
VIKASECO,20190402,11.55,11.55,11.15,11.35,1363626
VIMALOIL,20190402,7.4,7.4,7.3,7.3,151
VIMTALABS,20190402,199.9,202,196.85,198.2,12384
VINATIORGA,20190402,1680.05,1699.9,1679.95,1689,13324
VINDHYATEL,20190402,1450.05,1450.05,1410.1,1421.85,2682
VINYLINDIA,20190402,84.35,84.8,82.1,82.5,22571
VIPCLOTHNG,20190402,21.15,21.4,20.75,20.85,89271
VIPIND,20190402,486.85,501.7,481,493.6,669753
VIPULLTD,20190402,38.1,39.75,36.2,38.6,60077
VISAKAIND,20190402,425.15,433.4,415.1,420,15927
VISASTEEL,20190402,7.4,7.6,7.35,7.45,13289
VISESHINFO,20190402,0.1,0.1,0.05,0.05,1129145
VISHNU,20190402,144.9,150,144.9,147.7,3624
VIVIDHA,20190402,0.5,0.6,0.5,0.55,225913
VIVIMEDLAB,20190402,25.25,26,24.5,24.8,242110
VLSFINANCE,20190402,61.3,64.2,60.8,61.25,71580
VMART,20190402,2690.05,2715,2670.05,2704.5,12942
VOLTAMP,20190402,1158.35,1180,1120.6,1136.85,4590
VOLTAS,20190402,624.2,626.9,619.4,622.1,870335
VRLLOG,20190402,289.95,289.95,278,281.15,67142
VSSL,20190402,101.15,104.9,101,102.2,6277
VSTIND,20190402,3498.1,3500,3450,3478.35,1043
VSTTILLERS,20190402,1335,1342.4,1323.75,1326.55,1639
VTL,20190402,1084.05,1087.1,1065,1074.9,4712
WABAG,20190402,327,327,320.1,323.15,75894
WABCOINDIA,20190402,6694.8,6694.8,6509.75,6543.25,5070
WALCHANNAG,20190402,91,91.75,88.65,89.45,145757
WANBURY,20190402,22.5,22.5,21.85,21.95,1743
WEBELSOLAR,20190402,27.4,28.95,26.85,26.95,74384
WEIZFOREX,20190402,523.1,525.95,521.95,523.4,17725
WEIZMANIND,20190402,40.25,41.85,40.25,40.45,567
WELCORP,20190402,146.3,146.3,142.1,144.05,735399
WELENT,20190402,110.6,114.8,108.45,113.75,610743
WELINV,20190402,146,150.85,142.25,142.3,284
WELSPUNIND,20190402,61.6,61.6,59.9,60.2,407206
WENDT,20190402,2970,3064,2968,3005.9,178
WHEELS,20190402,908.85,909.95,890,891.75,746
WHIRLPOOL,20190402,1512,1524.95,1500,1503.7,26158
WILLAMAGOR,20190402,52.25,52.25,50,50.6,3819
WINDMACHIN,20190402,68,68.35,66.6,66.8,145030
WINSOME,20190402,0.9,0.9,0.8,0.8,12907
WIPRO,20190402,263.4,263.9,259.2,261.65,3706567
WOCKPHARMA,20190402,457.2,458.4,442.1,445.9,1190846
WONDERLA,20190402,319.4,322.95,309,312.35,10132
WSI,20190402,1.05,1.05,1.05,1.05,8490
WSTCSTPAPR,20190402,280,293.3,276.25,286.6,340766
XCHANGING,20190402,44,45.75,43.55,45.35,10284
XELPMOC,20190402,68.05,73,68,69.95,10190
XLENERGY,20190402,1,1,1,1,1596
XPROINDIA,20190402,35.3,35.85,35,35.15,1043
YESBANK,20190402,278.2,282.05,274.8,280.3,24708930
ZEEL,20190402,419.8,435,402.95,417.7,17842383
ZEELEARN,20190402,28.4,28.4,26.5,27.3,312703
ZEEMEDIA,20190402,18.4,18.4,17.7,17.9,1769364
ZENITHBIR,20190402,0.55,0.6,0.5,0.55,126633
ZENITHEXPO,20190402,46,46,45,45,633
ZENSARTECH,20190402,230.6,234.9,230,232.9,32748
ZENTEC,20190402,73.4,74.15,72,72.4,36660
ZICOM,20190402,4.7,4.9,4.6,4.7,15640
ZODIACLOTH,20190402,226.5,241.15,224,236,17095
ZODJRDMKJ,20190402,37.1,39,37.1,38.2,355
ZUARI,20190402,192.5,192.85,187.15,189,21614
ZUARIGLOB,20190402,109.25,109.8,106.4,106.75,23182
ZYDUSWELL,20190402,1309,1321.4,1309,1314.85,2548
NSENIFTY,20190402,11711.55,11729.35,11655.85,11713.20,386131413,0
NIFTYJUNIOR,20190402,28398.85,28409.25,28078.60,28137.00,241109847,0
NIFTYMIDCAPLIQ15,20190402,4266.30,4277.95,4227.90,4256.80,85055206,0
NSE100,20190402,11873.50,11876.10,11814.00,11861.40,641596176,0
NIFTY200,20190402,6123.35,6123.40,6090.95,6115.95,1141639990,0
NSE500,20190402,9735.05,9735.05,9681.60,9720.80,1613306134,0
NSEMIDCAP150,20190402,6541.80,6546.65,6497.40,6525.20,512851512,0
MIDCAP50,20190402,5109.30,5122.90,5071.45,5102.85,355002173,0
NSEMIDCAP,20190402,18387.15,18405.00,18248.50,18338.90,500043814,0
NIFTYSMALLCAP250,20190402,-,-,-,5485.80,-,0
NIFTYSMALLCAP50,20190402,-,-,-,3275.60,-,0
NSESMLCAP100,20190402,6762.45,6765.15,6681.35,6723.65,-,0
NIFTYLARGEMIDCAP250,20190402,-,-,-,6039.70,1154447688,0
NIFTYMIDSMALLCAP400,20190402,-,-,-,6159.60,-,0
NIFTYAUTO,20190402,8441.15,8515.90,8429.05,8504.30,137860596,0
BANKNIFTY,20190402,30450.10,30452.90,30155.85,30354.25,196482019,0
NIFTYFINSERVICE,20190402,12547.20,12575.70,12456.50,12538.60,99407784,0
NIFTYFMGC,20190402,30237.15,30295.00,30024.70,30073.15,26883591,0
NSEIT,20190402,15902.90,16013.25,15874.65,15988.40,25358268,0
NIFTYMEDIA,20190402,2465.25,2487.10,2418.00,2459.45,51590683,0
NIFTYMETAL,20190402,3122.85,3122.85,3072.10,3089.10,88241720,0
NIFTYPHARMA,20190402,9419.25,9425.95,9272.40,9296.95,12632975,0
NIFTYPVTBANK,20190402,17299.90,17299.90,17117.60,17226.70,87129135,0
NIFTYPSUBANK,20190402,3397.60,3446.60,3355.10,3425.10,177095976,0
NIFTYREALTY,20190402,270.05,274.95,268.85,273.40,27779500,0
NIFTYCOMMODITIES,20190402,3655.70,3656.50,3605.55,3620.65,193099322,0
NIFTYCONSUMPTION,20190402,4859.00,4865.10,4828.40,4846.20,92672189,0
NIFTYCPSE,20190402,2256.55,2262.15,2238.25,2249.40,122096995,0
NIFTYENERGY,20190402,16585.90,16631.00,16469.70,16523.50,100252848,0
NIFTY100ESG,20190402,-,-,-,2202.48,568970037,0
NIFTY100ENHESG,20190402,-,-,-,2239.67,545074721,0
NIFTYINFRA,20190402,3249.90,3269.50,3237.55,3249.10,491431642,0
NIFTYMNC,20190402,13399.15,13409.45,13269.95,13313.70,47493590,0
NIFTYPSE,20190402,3578.10,3598.90,3561.30,3575.20,204523216,0
NIFTYSMEEMERGE,20190402,-,-,-,1521.89,908975,0
NIFTYSERVSECTOR,20190402,16284.40,16352.30,16211.75,16322.65,246596211,0
NIFTYSHARIAH25,20190402,-,-,-,4297.64,54128136,0
NIFTY50SHARIAH,20190402,-,-,-,2498.62,59745597,0
NIFTY500SHARIAH,20190402,-,-,-,2998.33,264752424,0
NIFTYABGROUP,20190402,-,-,-,3383.64,78147343,0
NIFTYMAHINDRA,20190402,-,-,-,11484.32,7566106,0
NIFTYTATA,20190402,-,-,-,6803.13,149750697,0
NIFTYTATA25CAP,20190402,-,-,-,4870.53,132291561,0
NIFTYABGROUP,20190402,-,-,-,3383.64,78147343,0
NIFTYLIQ15,20190402,4131.30,4168.75,4105.35,4154.55,228596927,0
NIFTY500VALUE50,20190402,-,-,-,4600.69,501990169,0
NIFTYALPHALOWVOL30,20190402,-,-,-,11793.23,93525065,0
NIFTYQUALLOWVOL30,20190402,-,-,-,8354.71,79473535,0
NIFTYALPHAQUALLOWVOL30,20190402,-,-,-,9596.93,84833643,0
NIFTYALPHAQUALVALLOWVOL30,20190402,-,-,-,7346.80,79927561,0
NIFTY50EQUALWEIGHT,20190402,12868.60,12886.40,12807.60,12866.85,386131413,0
NIFTY100EQUALWEIGHT,20190402,13637.80,13643.90,13539.90,13590.65,641596176,0
NIFTY100LOWVOL30,20190402,8831.95,8836.55,8792.45,8822.55,106864693,0
NIFTY50DIVPOINT,20190402,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190402,2710.50,2716.15,2700.15,2707.15,265631428,0
NIFTYALPHA50,20190402,12246.50,12256.45,12167.85,12220.65,90265633,0
NIFTY50ARBITRAGE,20190402,-,-,-,1793.42,-,0
NIFTY50FUTINDEX,20190402,-,-,-,4105.29,-,0
NIFTY50FUTTRINDEX,20190402,-,-,-,11760.71,-,0
NIFTYHIGHBETA50,20190402,-,-,-,1767.06,522553430,0
NIFTYLOWVOL50,20190402,-,-,-,10259.69,135021831,0
NIFTY200QUALITY30,20190402,-,-,-,9708.80,-,0
NIFTY50VALUE20,20190402,5627.40,5632.20,5606.70,5625.85,138577641,0
NIFTYGROWSECT15,20190402,6146.60,6146.60,6090.80,6126.50,60031379,0
NIFTY50TR2XLEV,20190402,6594.65,6614.10,6532.40,6596.45,-,0
NIFTY50PR2XLEV,20190402,5178.00,5193.30,5129.15,5179.45,-,0
NIFTY50TR1XINV,20190402,345.30,346.95,344.80,345.25,-,0
NIFTY50PR1XINV,20190402,389.60,391.45,389.05,389.55,-,0
NIFTY-GS-COMPSITE,20190402,1891.30,1898.71,1890.63,1898.43,-,0
NIFTY-GS-4-8YR,20190402,1983.56,1990.19,1983.45,1990.99,-,0
NIFTY-GS-8-13YR,20190402,1849.90,1856.88,1848.95,1857.03,-,0
NIFTY-GS-10YR,20190402,1709.31,1718.07,1707.11,1717.91,-,0
NIFTY-GS-10YR-CLN,20190402,907.33,912.06,906.15,911.97,-,0
NIFTY-GS-11-15YR,20190402,1948.02,1954.41,1948.02,1954.84,-,0
NIFTY-GS-15YRPLUS,20190402,2085.82,2091.52,2084.63,2093.79,-,0
VIX,20190402,18.01,18.55,17.44,18.08,0,0