20MICRONS,20190403,40,40.05,38.6,39.2,6254
21STCENMGM,20190403,20.3,20.3,20.3,20.3,691
3IINFOTECH,20190403,3.75,3.8,3.65,3.7,1256037
3MINDIA,20190403,24305,24580.3,23797.05,23983.5,12795
3PLAND,20190403,11.15,11.15,10.95,11.1,1243
5PAISA,20190403,232.95,236.55,229.25,233.1,7244
63MOONS,20190403,82.9,83.3,80.3,80.8,88969
8KMILES,20190403,104.2,104.5,100,100.3,146122
A2ZINFRA,20190403,18.2,18.2,17.15,17.25,193260
AARTIDRUGS,20190403,619.55,629,618.95,621.5,9848
AARTIIND,20190403,1580,1595,1565,1579.6,131922
AARVEEDEN,20190403,23.85,23.85,23.15,23.45,2030
AAVAS,20190403,1155,1172,1115,1159.6,43959
ABAN,20190403,59.85,59.85,58,58.45,61356
ABB,20190403,1328.8,1340,1320.1,1332.15,69523
ABBOTINDIA,20190403,7310.25,7370,7310,7329,923
ABCAPITAL,20190403,103,103.8,99.7,100.3,2722460
ABFRL,20190403,220,221.65,218.1,219.7,332435
ACC,20190403,1627.9,1645,1615.7,1624.6,680202
ACCELYA,20190403,938,948.5,931.05,933.75,24213
ACE,20190403,116.6,118.8,112.1,113.15,443903
ADANIENT,20190403,150.3,152.65,146.6,147.55,3416023
ADANIGAS,20190403,132.3,133.6,128.1,128.5,415786
ADANIGREEN,20190403,37.75,38.45,36.85,37.25,368043
ADANIPORTS,20190403,380.3,386.3,380,382,2701443
ADANIPOWER,20190403,50.6,50.95,49,49.4,11039301
ADANITRANS,20190403,223.7,223.95,218,218.4,77280
ADFFOODS,20190403,250,251.6,245.35,246.65,12380
ADHUNIK,20190403,3.05,3.05,3.05,3.05,32390
ADHUNIKIND,20190403,55.75,56.6,55,55.95,10436
ADLABS,20190403,9.2,9.2,9.2,9.2,226362
ADORWELD,20190403,348.85,353.15,347.1,349.4,5497
ADROITINFO,20190403,16.3,17.45,16.25,16.25,1691
ADSL,20190403,13.7,13.9,13.6,13.6,2890
ADVANIHOTR,20190403,69,69.95,67.3,67.7,4351
ADVENZYMES,20190403,182.55,185.5,180,180.9,120377
AEGISCHEM,20190403,203.1,206.95,202.5,205.2,99927
AGARIND,20190403,165,165.75,158,160.25,461
AGCNET,20190403,119.9,122.4,116.7,117.55,5118
AGLSL,20190403,58.15,58.9,57.55,57.95,3947
AGRITECH,20190403,57.05,57.9,52.2,53.4,13584
AGROPHOS,20190403,68.6,71.9,68.6,69,40339
AHLEAST,20190403,245.45,246.6,238.1,239.3,3576
AHLUCONT,20190403,333.5,334.5,328.25,333.05,7626
AHLWEST,20190403,353.5,355,351.95,354.45,320
AIAENG,20190403,1753,1770.95,1710.6,1726.35,15308
AIFL,20190403,12.5,12.85,11.9,12.2,92357
AIONJSW,20190403,30.3,30.95,28.9,29.45,110393
AJANTPHARM,20190403,1032.5,1039.75,1016.15,1023.4,160471
AJMERA,20190403,190.6,193.5,186.1,187.6,96174
AKSHARCHEM,20190403,349.35,353.95,345.1,348.85,2246
AKSHOPTFBR,20190403,19,19.2,18.4,18.5,596903
AKZOINDIA,20190403,1752,1799.9,1752,1792,7220
ALANKIT,20190403,32.1,32.6,31.3,32.05,661818
ALBERTDAVD,20190403,415.95,429.95,413.95,423.9,13925
ALBK,20190403,55.1,56.15,53.1,53.4,6369982
ALCHEM,20190403,1.95,1.95,1.9,1.95,2490
ALEMBICLTD,20190403,42.9,43.15,41.75,42.05,293997
ALICON,20190403,599.95,612,590,598.9,4439
ALKALI,20190403,42,43.75,41.6,42.35,28049
ALKEM,20190403,1744,1747,1727.15,1739.3,52369
ALKYLAMINE,20190403,834,834,821.2,824,1489
ALLCARGO,20190403,113.1,114.75,111.45,111.7,102986
ALLSEC,20190403,282.1,289.95,282.1,286.85,25147
ALMONDZ,20190403,23.5,23.85,21.3,22.3,2978
ALOKTEXT,20190403,4.95,5.25,4.9,5.15,7770774
ALPA,20190403,27.05,27.25,26.5,26.75,9262
ALPHAGEO,20190403,499.05,500,485.6,490.9,2409
AMARAJABAT,20190403,722.9,739,650,672.35,7107893
AMBER,20190403,864.45,864.45,836,841.7,37319
AMBIKCO,20190403,1139.95,1151.1,1132.6,1135.85,2461
AMBUJACEM,20190403,231,235.9,225.95,226.75,4591977
AMDIND,20190403,20.25,21.5,20.05,20.25,8471
AMJLAND,20190403,19.85,19.95,19.5,19.6,884
AMRUTANJAN,20190403,321,324.8,311.25,313.6,18726
ANANTRAJ,20190403,33.9,35.35,33.65,33.85,888030
ANDHRABANK,20190403,32,32.4,30.85,31.05,2458786
ANDHRACEMT,20190403,5,5,4.8,4.85,52527
ANDHRSUGAR,20190403,349.6,353,348.05,349.25,13728
ANIKINDS,20190403,15.5,15.5,15.25,15.25,3046
ANKITMETAL,20190403,0.45,0.5,0.45,0.5,8237
ANSALAPI,20190403,11.3,11.7,11.2,11.4,171100
ANSALHSG,20190403,12.5,12.75,12.15,12.25,63838
ANTGRAPHIC,20190403,0.45,0.5,0.45,0.5,101310
ANUP,20190403,548,552.9,525,527.05,31263
APARINDS,20190403,679.5,684.95,679.5,681.15,4655
APCL,20190403,128,128.4,124.5,124.85,548
APCOTEXIND,20190403,512,529.45,512,523.85,4057
APEX,20190403,340.25,342.05,329.2,331.4,93443
APLAPOLLO,20190403,1482.95,1505.55,1460,1469.65,12935
APLLTD,20190403,543.7,543.7,530,532.15,13510
APOLLO,20190403,143.8,147,137.4,139.35,276273
APOLLOHOSP,20190403,1259,1276.7,1255.25,1259.75,336310
APOLLOTYRE,20190403,220.1,225,218.45,219.85,2602557
APOLSINHOT,20190403,921.1,921.1,870,879.4,783
APTECHT,20190403,179,181.9,173.55,176.35,245320
ARCHIDPLY,20190403,40.05,40.05,39.05,39.55,16916
ARCHIES,20190403,25.4,25.4,24.5,24.55,19632
ARCOTECH,20190403,5.7,5.8,5.65,5.65,25648
ARENTERP,20190403,12.6,12.65,12.6,12.65,6800
ARIES,20190403,86.5,92.7,86.25,88.45,224446
ARIHANT,20190403,28.2,28.9,27.9,28.65,2302
ARIHANTSUP,20190403,55.05,57,55,56.6,8651
ARMANFIN,20190403,379.6,381.95,365.55,366.65,5093
AROGRANITE,20190403,49.55,50.9,49,49.2,9584
ARROWGREEN,20190403,86.4,86.45,81.6,84.15,12887
ARROWTEX,20190403,18,18,17.55,17.9,3350
ARSHIYA,20190403,33,38.2,32.55,36.75,575372
ARSSINFRA,20190403,44.5,44.5,42.05,43.95,12414
ARVIND,20190403,92.25,93.15,89.2,90.1,1925326
ARVINDFASN,20190403,1045,1045.9,998,1002.05,330147
ARVSMART,20190403,137.65,138,130.2,131.6,19687
ASAHIINDIA,20190403,255.6,257,253.1,253.8,10127
ASAHISONG,20190403,160.55,164.7,160.15,161.55,2923
ASAL,20190403,55.55,56.8,54.4,54.7,4403
ASHAPURMIN,20190403,26.7,28.35,26.65,27.8,39250
ASHIANA,20190403,121.9,122.5,119.8,119.95,26365
ASHIMASYN,20190403,11.95,12.4,11.6,11.75,60128
ASHOKA,20190403,132,135.9,132,133.1,198331
ASHOKLEY,20190403,89.8,90.8,87.5,87.8,19962585
ASIANHOTNR,20190403,137.85,137.9,134,134.3,859
ASIANPAINT,20190403,1521.25,1529.85,1493,1497.6,1606692
ASIANTILES,20190403,239.8,242,222.95,234.95,39501
ASPINWALL,20190403,175,175,166,167.6,936
ASSAMCO,20190403,2,2.2,2,2.1,92484
ASTEC,20190403,548.25,555,540.05,545.4,6615
ASTERDM,20190403,154,156.7,154,154.9,30852
ASTRAL,20190403,1194.6,1199.05,1161,1167.2,19214
ASTRAMICRO,20190403,99.2,100,94.75,95.85,331378
ASTRAZEN,20190403,1999,2008.8,1927,1997.9,150310
ASTRON,20190403,104.35,104.95,102.1,103.35,284890
ATFL,20190403,581,588.75,577.95,582.05,21447
ATLANTA,20190403,19.8,20,19.5,19.75,23581
ATLASCYCLE,20190403,81.5,84.95,79.2,79.2,25393
ATUL,20190403,3583,3650,3501.05,3520.5,11997
ATULAUTO,20190403,348.15,352.25,337.4,338.75,16695
AUBANK,20190403,613,622,596.05,598.85,222908
AURIONPRO,20190403,134.4,141,133,138.05,51192
AUROPHARMA,20190403,787,795.6,770.3,772.65,1320439
AUSOMENT,20190403,38.8,38.8,37.45,37.45,245
AUTOAXLES,20190403,1230,1251,1203.1,1211.75,9361
AUTOIND,20190403,52.9,52.9,51.8,52.25,21531
AUTOLITIND,20190403,38,39.05,36.7,37.65,5802
AVADHSUGAR,20190403,468.15,474.65,455,458,34310
AVANTIFEED,20190403,417.5,419.2,402,403.95,392836
AVTNPL,20190403,26.65,27.35,26.5,26.65,45829
AXISBANK,20190403,770,772.75,758.7,761.5,5591613
AXISCADES,20190403,63.25,63.55,61.1,61.5,25162
AXISGOLD,20190403,2819,2819,2762.15,2773.35,426
AXISNIFTY,20190403,1196,1203.67,1183.11,1183.97,322
AYMSYNTEX,20190403,37.55,37.55,36,36.05,2928
BAFNAPHARM,20190403,9.85,10,9.35,9.9,9781
BAGFILMS,20190403,4.75,4.9,4.75,4.9,65006
BAJAJ-AUTO,20190403,2860,2877.1,2831,2847.3,484790
BAJAJCON,20190403,315.9,321.25,314.05,315.15,195416
BAJAJELEC,20190403,567.95,580,542.55,549.25,375621
BAJAJFINSV,20190403,7299,7450,7285.15,7401.55,426738
BAJAJHIND,20190403,8.4,8.4,8.05,8.15,1102351
BAJAJHLDNG,20190403,3425.05,3461.2,3383.1,3406.15,130489
BAJFINANCE,20190403,3073,3089,3038.15,3046,1052752
BALAJITELE,20190403,86.25,86.25,83.1,83.7,63379
BALAMINES,20190403,524.9,529,496,500.7,50741
BALAXI,20190403,43.9,43.9,43.9,43.9,1
BALKRISHNA,20190403,38.95,39.6,37.9,38.3,19044
BALKRISIND,20190403,1001,1012.5,991,996.15,461740
BALLARPUR,20190403,3.35,3.35,3.2,3.35,4207643
BALMLAWRIE,20190403,185.3,190.4,185.3,186.75,33060
BALPHARMA,20190403,71.05,71.1,69,69.2,6345
BALRAMCHIN,20190403,139.45,140.75,138,138.7,1160302
BANARBEADS,20190403,46.5,47.75,46,46.25,1415
BANARISUG,20190403,1527.85,1527.85,1510,1512.95,172
BANCOINDIA,20190403,158.9,158.9,155.1,155.85,24632
BANDHANBNK,20190403,532.1,554.7,532.1,550.2,1604829
BANG,20190403,39,40.5,38.25,39.6,19225
BANKBARODA,20190403,134.4,137.15,131.35,132.05,31127867
BANKBEES,20190403,3087.6,3106,3064.3,3068.86,5951
BANKINDIA,20190403,106.2,107.4,101.35,101.7,10979283
BANSWRAS,20190403,70.9,70.9,68.6,69.1,1036
BARTRONICS,20190403,6.75,6.8,6.5,6.6,11241
BASF,20190403,1439,1448.75,1401.1,1408.6,4485
BASML,20190403,181.65,189,181.65,187.3,1705
BATAINDIA,20190403,1382.5,1409.85,1381.45,1397.35,605476
BAYERCROP,20190403,4394.1,4394.1,4320,4368.25,5055
BBL,20190403,1115.75,1132.4,1112.6,1118.45,4140
BBTC,20190403,1298,1310.15,1267.15,1278.65,67877
BCG,20190403,3.5,3.5,3.5,3.5,238425
BDL,20190403,285.05,286.7,282.55,283.1,20650
BEARDSELL,20190403,15.65,15.65,14.65,14.9,457
BEDMUTHA,20190403,18.4,18.95,18.1,18.15,6501
BEL,20190403,102.05,102.2,96.75,97.25,20662237
BEML,20190403,1012.45,1034.9,994.35,1002.9,2562771
BEPL,20190403,73,73.9,70.25,70.55,384345
BERGEPAINT,20190403,331.8,334.4,329.45,330.45,580962
BFINVEST,20190403,260.35,264,253.5,254.85,88564
BFUTILITIE,20190403,204,208.2,195.25,198.65,817357
BGLOBAL,20190403,2.35,2.45,2.3,2.35,9888
BGRENERGY,20190403,62.05,63.5,62,62.25,113298
BHAGERIA,20190403,283.4,285,276.45,281.8,15850
BHAGYANGR,20190403,32.35,32.4,31.7,32.2,3548
BHAGYAPROP,20190403,29.75,30.2,29.1,29.25,2760
BHANDARI,20190403,2.05,2.05,2,2.05,88825
BHARATFIN,20190403,1124,1148.8,1116.1,1123.75,536069
BHARATFORG,20190403,510,523,501.1,503.8,1401379
BHARATGEAR,20190403,164.95,165,159.35,159.55,15415
BHARATRAS,20190403,4393.9,4427.95,4325,4329.5,1488
BHARATWIRE,20190403,60.2,60.9,59.6,59.75,11777
BHARTIARTL,20190403,356,363,347.5,350,11041131
BHEL,20190403,75.4,76.15,73,73.85,19628856
BIGBLOC,20190403,34.25,35.1,34.25,34.25,490
BIL,20190403,267,269.45,262.1,266.95,12822
BILENERGY,20190403,3.75,3.75,3.75,3.75,73089
BINANIIND,20190403,37.2,39.4,36.05,37.4,9995
BINDALAGRO,20190403,16.2,16.6,15.75,16,19301
BIOCON,20190403,616.05,618.5,606.6,607.9,631713
BIOFILCHEM,20190403,7.25,7.25,6.65,7.05,6850
BIRLACABLE,20190403,153.5,155.7,150.65,151.9,50661
BIRLACORPN,20190403,521.9,530,509,515.1,56839
BIRLAMONEY,20190403,49.65,49.65,47,47.05,49323
BKMINDST,20190403,5.95,6,5.5,5.5,12095
BLISSGVS,20190403,181.75,182,175.75,178.4,597803
BLKASHYAP,20190403,20.15,20.45,19.9,20,93736
BLS,20190403,131.9,133.9,127.55,129,149058
BLUEBLENDS,20190403,3.75,3.75,3.55,3.55,3136
BLUECOAST,20190403,40.95,40.95,39,40.8,148
BLUEDART,20190403,3498.7,3535,3342,3367.25,3482
BLUESTARCO,20190403,712.9,720,688.65,693.1,54125
BODALCHEM,20190403,128.9,128.9,122.2,123.15,166892
BOMDYEING,20190403,139.2,140.95,136.1,136.95,1705682
BOROSIL,20190403,218.7,224.2,214.55,216.1,81274
BOSCHLTD,20190403,17950,18080,17947.05,18005.95,16319
BPCL,20190403,382,382,362.15,363.2,8289954
BPL,20190403,27.1,27.6,26.5,26.8,65694
BRFL,20190403,9.15,9.35,9,9.2,91470
BRIGADE,20190403,252.35,257.25,245,247.4,174934
BRITANNIA,20190403,2990,3013.5,2955.2,2990.1,439719
BRNL,20190403,121,134.6,119.75,134.2,844480
BROOKS,20190403,58.7,58.7,55,55.35,18978
BSE,20190403,617.85,617.85,608,609.05,142547
BSELINFRA,20190403,1.95,1.95,1.85,1.9,35502
BSL,20190403,42.7,43.8,42.7,43.1,4228
BSLGOLDETF,20190403,2930.95,2931,2907.1,2907.1,17
BSLNIFTY,20190403,118.5,118.5,118.5,118.5,3
BSOFT,20190403,102,102.45,100.1,100.65,487430
BURNPUR,20190403,3.4,3.4,3.25,3.25,35702
BUTTERFLY,20190403,203.85,205.8,196.05,196.8,29017
BVCL,20190403,15.1,16.5,15.1,16.45,5006
BYKE,20190403,30.05,30.3,28.5,28.6,138622
CADILAHC,20190403,345.8,346.25,337.55,338.75,609970
CALSOFT,20190403,23.35,23.55,23.35,23.55,24947
CAMLINFINE,20190403,51.75,53.3,49.6,50,248518
CANBK,20190403,297,300.5,283.2,285.15,6244802
CANFINHOME,20190403,350,361,349,352.5,1696747
CANTABIL,20190403,288,291.75,280.15,282.1,14362
CAPACITE,20190403,234,237.9,228.5,230.35,47303
CAPLIPOINT,20190403,404.75,412.5,399,400.8,31819
CAPTRUST,20190403,221.1,222,213.5,218.5,2347
CARBORUNIV,20190403,403.15,409.5,392.5,395.05,55474
CAREERP,20190403,71.05,72.3,68.1,69.25,10342
CARERATING,20190403,997.95,997.95,984,986.6,155309
CASTEXTECH,20190403,0.9,0.95,0.85,0.9,265860
CASTROLIND,20190403,165.95,172.9,165.55,167.45,4746469
CCHHL,20190403,6.75,6.75,6.3,6.45,50902
CCL,20190403,296.95,296.95,285,285.55,62764
CDSL,20190403,238,243,236.95,238.5,181627
CEATLTD,20190403,1126,1131.3,1091,1100.55,503960
CEBBCO,20190403,20,20.25,19.8,19.95,11036
CELEBRITY,20190403,9.55,9.8,9.05,9.25,15555
CELESTIAL,20190403,6.1,6.1,5.9,5.95,26815
CENTENKA,20190403,253,254.9,251.25,252.85,12714
CENTEXT,20190403,6,6.1,5.95,5.95,59593
CENTRALBK,20190403,36.3,36.3,35.35,35.45,885746
CENTRUM,20190403,31.75,33,31.7,31.95,138283
CENTUM,20190403,484,484,455,459.3,1744
CENTURYPLY,20190403,218.9,219,206.4,209.75,81164
CENTURYTEX,20190403,921.9,928,900.2,904.8,343788
CERA,20190403,2916,2970.05,2850,2863.85,51452
CEREBRAINT,20190403,25.85,27.95,25.65,27.2,448916
CESC,20190403,727,733.55,704,706.75,162284
CESCVENT,20190403,619.85,622.9,609.2,614.7,27173
CGCL,20190403,176.65,181,166.05,171.5,790794
CGPOWER,20190403,41.05,41.5,39.75,40.15,7530077
CHALET,20190403,344.2,345,328.3,333.7,20458
CHAMBLFERT,20190403,164.95,167,161.55,165.15,362021
CHEMFAB,20190403,148.4,150,144.25,147.6,9609
CHENNPETRO,20190403,269.45,273,260.2,261.7,329319
CHOLAFIN,20190403,1490,1506.25,1451.55,1463.4,259875
CHROMATIC,20190403,0.95,0.95,0.9,0.95,52762
CIGNITITEC,20190403,345,368.95,345,366.55,71875
CIMMCO,20190403,34.7,36.45,34.3,34.7,9362
CINELINE,20190403,45.3,45.9,44.55,44.7,5109
CINEVISTA,20190403,5.85,6,5.85,5.9,510
CIPLA,20190403,523,524.8,519.1,520.45,3276338
CLEDUCATE,20190403,125.75,125.75,123,123,445
CLNINDIA,20190403,367.95,367.95,357.05,359.4,5488
CMICABLES,20190403,146.5,148.3,138.7,140.5,23474
CNOVAPETRO,20190403,16.95,17.7,16.5,16.7,5325
COALINDIA,20190403,236.5,236.95,233,234.1,5120392
COCHINSHIP,20190403,388.05,396.7,388.05,390.6,35136
COFFEEDAY,20190403,279.9,280.45,271.1,274.1,284466
COLPAL,20190403,1246,1262,1246,1250.1,183368
COMPINFO,20190403,19.1,19.15,18.05,18.2,22480
COMPUSOFT,20190403,9.7,9.7,9,9.35,58110
CONCOR,20190403,535,539.55,528.3,532.4,478303
CONSOFINVT,20190403,47.7,47.7,45.65,47.05,2757
CONTROLPR,20190403,269.95,281.5,269.95,278.05,3786
CORALFINAC,20190403,17.65,18.3,17.25,17.9,8357
CORDSCABLE,20190403,66.75,67.45,66,66.05,24336
COROMANDEL,20190403,492.3,498.7,467.45,470.6,192681
CORPBANK,20190403,29.35,29.75,28.8,28.95,406615
COSMOFILMS,20190403,195,200.8,195,198.05,20547
COUNCODOS,20190403,2.3,2.35,2.25,2.35,11499
COX&KINGS,20190403,139.3,139.45,133,134.15,201071
CPSEETF,20190403,26.9,27.2,26.71,26.78,31149858
CREATIVEYE,20190403,2.5,2.5,2.5,2.5,2
CREDITACC,20190403,535,560,527.45,555.75,418660
CREST,20190403,133,133,131,131.55,1525
CRISIL,20190403,1441.25,1447.95,1422,1425.9,8926
CROMPTON,20190403,225.45,231.9,223.4,228.9,790615
CTE,20190403,45.2,45.9,43.6,45,11060
CUB,20190403,203,203.95,196.5,199.3,731215
CUBEXTUB,20190403,14.5,14.55,14.15,14.4,3648
CUMMINSIND,20190403,746.45,754,725.5,728.25,380637
CUPID,20190403,141.35,143.85,140.5,141,13237
CYBERMEDIA,20190403,4.8,4.9,4.8,4.8,796
CYBERTECH,20190403,44.9,46.1,44.9,45.05,7490
CYIENT,20190403,580.45,595.4,580.2,584.1,986599
DAAWAT,20190403,38,39.2,37,37.6,1472487
DABUR,20190403,406.9,408.85,402.15,403.45,3689189
DALBHARAT,20190403,1075,1120,1068.95,1107.85,76142
DALMIASUG,20190403,121.1,121.95,115.15,117.95,127502
DAMODARIND,20190403,42.4,42.4,41,41.7,1634
DATAMATICS,20190403,108,110,103.35,104.9,68989
DBCORP,20190403,186.3,187.05,185,185.05,38211
DBL,20190403,650,652.9,630.05,632.95,174291
DBREALTY,20190403,20.15,20.45,19.35,19.45,354032
DCAL,20190403,216.85,221.35,215,217.5,103436
DCBBANK,20190403,204.7,204.75,198.6,199.35,1257072
DCM,20190403,61.2,61.2,59,60.25,5769
DCMFINSERV,20190403,1.15,1.15,1.15,1.15,29
DCMSHRIRAM,20190403,411.6,413.7,404.65,408.55,68268
DCW,20190403,21.8,22.1,21.05,21.1,167132
DECCANCE,20190403,431.3,432.45,426,426.1,2725
DEEPAKFERT,20190403,127.8,135,127.8,133.65,680929
DEEPAKNTR,20190403,271,274.35,265,270.5,97864
DEEPIND,20190403,146,149.1,139.6,140.3,56638
DELTACORP,20190403,273.9,277.65,261.5,263.05,1720088
DELTAMAGNT,20190403,72.85,74.25,72,74.25,258
DEN,20190403,70.55,71.3,66.55,67.9,54568
DENORA,20190403,302.3,323,300.05,312.55,15337
DFMFOODS,20190403,223.5,227.8,217.25,220.3,7926
DHAMPURSUG,20190403,230.45,233.3,223.3,225.95,348304
DHANBANK,20190403,17.55,17.85,17.2,17.25,420186
DHANUKA,20190403,401.2,403.95,393.5,399.7,9290
DHARSUGAR,20190403,11.75,11.75,10.95,11.05,18933
DHFL,20190403,145.9,152.85,145.05,148,23490110
DHUNINV,20190403,270.05,279,261.05,262.1,2621
DIAMONDYD,20190403,910.55,916,904,913.95,1026
DICIND,20190403,344.9,350.25,344.9,348.95,535
DIGJAMLTD,20190403,4.5,4.5,4.15,4.2,27009
DISHTV,20190403,39.55,39.95,37.95,38.25,31884025
DIVISLAB,20190403,1707.55,1707.55,1665.45,1675.8,393202
DIXON,20190403,2375.05,2395,2355,2376.6,3368
DLF,20190403,200.7,209.65,199.6,202.1,28104238
DLINKINDIA,20190403,85.3,87.25,82.1,82.9,110624
DMART,20190403,1490.25,1497,1475.25,1478.55,194233
DNAMEDIA,20190403,1.15,1.15,1.1,1.1,167929
DOLLAR,20190403,294.1,296.5,288.55,289.75,7084
DOLPHINOFF,20190403,50.05,50.45,47.7,48.3,79735
DONEAR,20190403,44.2,44.2,43.05,43.2,27812
DPSCLTD,20190403,13.9,14.5,12.95,12.95,18238
DQE,20190403,6.25,6.4,5.9,6.2,6925
DREDGECORP,20190403,428.8,435.2,416.5,421.1,258184
DRREDDY,20190403,2808,2808.8,2758.45,2765.2,368516
DSSL,20190403,27.2,28.05,27.2,27.95,1642
DTIL,20190403,227.5,227.5,222,225.4,143
DUCON,20190403,11.8,12.25,11.8,11.9,91790
DVL,20190403,93.9,94,92.1,93.05,4604
DWARKESH,20190403,29.65,30.15,29.2,29.85,635704
DYNAMATECH,20190403,1599.1,1615.95,1563.5,1567.4,629
DYNPRO,20190403,118.75,119.5,117,118.5,5975
EASTSILK,20190403,2.2,2.2,2.1,2.1,5142
EASUNREYRL,20190403,8.5,8.95,8.25,8.5,72105
ECEIND,20190403,352,352,316.55,325.05,67035
ECLERX,20190403,1141.9,1148,1134.4,1136.85,20100
EDELWEISS,20190403,194.8,195.75,186.35,187.7,1371875
EICHERMOT,20190403,20400,20476,20112.2,20202.7,123265
EIDPARRY,20190403,208.8,214,205.35,213.05,150765
EIHAHOTELS,20190403,408.6,408.6,383.4,385.55,7894
EIHOTEL,20190403,205,206.7,200.1,201.7,146764
EIMCOELECO,20190403,396.7,396.7,380.05,384.2,1630
EKC,20190403,28,28.85,27.7,28.25,158822
ELAND,20190403,6,6.2,6,6.15,8717
ELECON,20190403,63.85,66.25,63,63.3,274932
ELECTCAST,20190403,20.15,20.25,19.8,19.85,163235
ELECTHERM,20190403,184.65,186.85,182.5,185.05,11862
ELGIEQUIP,20190403,252.5,257.1,246,248.85,34186
ELGIRUBCO,20190403,23.25,23.55,23.05,23.25,1639
EMAMILTD,20190403,413.9,415.4,405.7,408.9,434509
EMAMIREAL,20190403,121.35,124.15,121,122.2,22779
EMCO,20190403,3.6,3.7,3.5,3.55,16818
EMKAY,20190403,106.5,110,103.1,107.85,25765
EMMBI,20190403,123.6,125.15,123.5,124.45,3951
ENDURANCE,20190403,1178.65,1183.7,1160.5,1169,109244
ENERGYDEV,20190403,7.85,7.95,7.55,7.65,39467
ENGINERSIN,20190403,120.35,120.9,116.1,117.2,2247041
ENIL,20190403,533.05,539.05,526.55,535.15,3842
EON,20190403,40.85,41.9,39.7,39.8,27101
EQ30,20190403,290,290,278.5,282.1,219
EQUITAS,20190403,138,139.2,133.25,135.55,1632452
ERIS,20190403,636.05,638,612,618.85,20108
EROSMEDIA,20190403,80.8,82.3,77.5,78.2,278310
ESABINDIA,20190403,905.95,923.5,900.05,906.25,1674
ESCORTS,20190403,774.1,788.95,765,767.7,1651147
ESSARSHPNG,20190403,10.6,10.95,10.45,10.8,15276
ESSDEE,20190403,15,15.45,14.25,14.25,69973
ESSELPACK,20190403,122.7,126,103.75,113.3,410614
ESTER,20190403,35.25,36.95,35.2,35.5,57542
EUROCERA,20190403,1.3,1.3,1.3,1.3,1187
EUROMULTI,20190403,0.8,0.85,0.75,0.85,3941
EUROTEXIND,20190403,15.7,15.7,15.7,15.7,17
EVEREADY,20190403,192,193.15,189.2,190.75,245705
EVERESTIND,20190403,455,455,447.6,449.3,36924
EXCEL,20190403,1.35,1.35,1.35,1.35,381400
EXCELCROP,20190403,3717.95,3830,3701,3742.75,6295
EXCELINDUS,20190403,1189.85,1194.9,1165,1168,5170
EXIDEIND,20190403,215.55,215.9,209,209.8,4098309
FACT,20190403,37.9,38.95,37.15,37.45,333141
FAIRCHEM,20190403,483,483,453,457.5,14207
FCL,20190403,41.2,41.75,40.5,40.8,232043
FCONSUMER,20190403,44.9,45.1,44,44.25,956321
FCSSOFT,20190403,0.2,0.25,0.2,0.2,283386
FDC,20190403,169,170,168.05,169.35,20517
FEDERALBNK,20190403,97.6,98.45,94.8,95.2,10806272
FEL,20190403,38.05,38.55,37.05,37.05,631287
FELDVR,20190403,36.45,36.45,36,36.05,2184
FIEMIND,20190403,528,529.75,515,519.95,17413
FILATEX,20190403,55.45,58.2,54.2,55.4,863456
FINCABLES,20190403,474,474,455,456.8,53908
FINEORG,20190403,1325.05,1369,1308.95,1333.55,28599
FINPIPE,20190403,495,502.15,485.55,488.1,16680
FLEXITUFF,20190403,44,45.5,43.2,44.3,2976
FLFL,20190403,465,483.75,465,477.15,199563
FMGOETZE,20190403,531.3,574,531.3,567.35,51587
FMNL,20190403,44.3,44.3,41.2,43.45,11113
FORTIS,20190403,136.8,138,136.05,136.4,383119
FOSECOIND,20190403,1412.55,1443,1400,1415.75,1395
FRETAIL,20190403,468.5,471,459.1,465.45,316230
FSC,20190403,581.05,585.55,575.25,576.4,3078
FSL,20190403,49.1,50.25,47.85,48,1997377
GABRIEL,20190403,149.15,149.15,143,145.15,84938
GAEL,20190403,224.6,224.6,220,220.2,49444
GAIL,20190403,362.65,364.4,350.65,352.45,3516055
GAL,20190403,4.9,5.1,4.9,5.1,61022
GALAXYSURF,20190403,1070,1070,1031,1037.55,28886
GALLANTT,20190403,49.45,51,49,49.1,12321
GALLISPAT,20190403,33.65,34.45,33.1,33.4,93902
GAMMNINFRA,20190403,0.6,0.65,0.55,0.6,567321
GANDHITUBE,20190403,352.9,352.9,348,350.5,1917
GANECOS,20190403,364.9,364.9,351,353.4,28803
GANESHHOUC,20190403,63.1,65.2,62,62.3,32111
GANGESSECU,20190403,44.05,46.9,44.05,44.25,801
GARDENSILK,20190403,20.5,21.5,20.3,20.75,42348
GARFIBRES,20190403,1141.4,1145.4,1110.75,1117.4,2486
GATI,20190403,86.95,87.7,83.5,84.1,797709
GAYAHWS,20190403,0.85,0.9,0.8,0.8,48370
GAYAPROJ,20190403,166,174.25,163.35,165.35,56789
GDL,20190403,135.65,138.25,132.1,133.25,38633
GEECEE,20190403,125.95,126,119.05,121.05,3231
GENESYS,20190403,96,96,92.4,93.65,19883
GENUSPAPER,20190403,7.3,7.4,7.25,7.3,53587
GENUSPOWER,20190403,29.5,31.8,29.35,29.4,179984
GEOJITFSL,20190403,41.9,42.5,41,41.1,200624
GEPIL,20190403,831.9,831.95,812,817.05,8869
GESHIP,20190403,292.5,295.5,285,285.8,28010
GET&D,20190403,291.85,291.85,281.1,288.95,44101
GHCL,20190403,244,247.45,238.15,241.15,165572
GICHSGFIN,20190403,273.7,280.5,270.6,272.7,135244
GICRE,20190403,255.95,270.6,255.95,263.3,1256757
GILLANDERS,20190403,48.9,49.35,47.6,48.2,645
GILLETTE,20190403,6693,6706,6626.95,6671.05,3555
GINNIFILA,20190403,13.75,13.9,13.5,13.55,20261
GIPCL,20190403,72.4,72.8,71.3,71.6,41879
GKWLIMITED,20190403,772.45,795,772.45,795,25
GLAXO,20190403,1300.55,1300.55,1290,1297.65,12763
GLENMARK,20190403,647.6,653.4,636.3,641.35,259558
GLOBALVECT,20190403,71.1,82.9,69.05,82.85,237258
GLOBOFFS,20190403,11.55,11.85,11.55,11.65,13429
GLOBUSSPR,20190403,147.85,151,145.4,146,117377
GMBREW,20190403,640.25,650,612,615.4,87262
GMDCLTD,20190403,82.25,82.55,81.1,81.3,93759
GMMPFAUDLR,20190403,1225,1225,1169,1176.3,8334
GMRINFRA,20190403,19.35,19.4,18.5,18.6,35634325
GNA,20190403,335,342.4,332,333.95,41080
GNFC,20190403,312.75,318.9,311.45,315.45,481389
GOACARBON,20190403,461.9,462.7,441.95,447.2,57083
GOCLCORP,20190403,322.85,339.95,322.85,336,6747
GODFRYPHLP,20190403,1131,1148,1120,1125.45,161350
GODREJAGRO,20190403,533.8,542.9,522,523.75,169588
GODREJCP,20190403,658.5,671.9,656.05,666,2308491
GODREJIND,20190403,538.5,542.25,529.1,530.8,559503
GODREJPROP,20190403,890,937.7,878,891.6,3185958
GOKEX,20190403,92.8,93.45,89.6,90.35,68872
GOKUL,20190403,8,8.3,8,8.2,17392
GOKULAGRO,20190403,12.2,12.45,11.9,12.1,10500
GOLDBEES,20190403,2825,2825,2785.5,2788.3,13791
GOLDENTOBC,20190403,48,48,43.7,44,805
GOLDIAM,20190403,74.4,74.45,73.2,73.6,16895
GOLDSHARE,20190403,2825,2829.3,2811,2811.9,473
GOLDTECH,20190403,13.3,14,13.3,13.35,15139
GOODLUCK,20190403,66.45,66.75,65.15,65.3,22049
GPIL,20190403,252.7,255.2,245,246.15,74573
GPPL,20190403,97,99.9,96,96.75,128227
GPTINFRA,20190403,52,52,48,48.2,6213
GRANULES,20190403,113.3,114.4,108,109.65,1172451
GRAPHITE,20190403,461.8,466.85,447,451.85,1511961
GRASIM,20190403,847.15,852.1,828,831.7,1015377
GRAVITA,20190403,88.7,91,85,85.85,185509
GREAVESCOT,20190403,144.85,149.35,144.3,146,575603
GREENLAM,20190403,925.05,925.05,908.9,921.5,1252
GREENPLY,20190403,164.4,165,160.1,163.15,90571
GREENPOWER,20190403,4.1,4.3,3.95,3.95,268752
GRINDWELL,20190403,585,603.8,585,599.95,2756
GROBTEA,20190403,424,424.2,385.5,411.15,1245
GRPLTD,20190403,1121,1139.8,1079.95,1089.5,371
GRSE,20190403,99,102.75,98.2,98.5,14888
GRUH,20190403,281.3,286.75,280.15,282.3,1476828
GSCLCEMENT,20190403,22.7,22.8,22.05,22.15,28514
GSFC,20190403,105.65,108.7,101.7,102.45,3564245
GSKCONS,20190403,7067,7084.6,6980.9,6995.05,19643
GSPL,20190403,178.05,179.35,176.3,178.1,310962
GSS,20190403,118.9,120,115.55,116.7,108910
GTL,20190403,4.7,4.75,4.6,4.6,142680
GTLINFRA,20190403,1.05,1.05,1,1.05,2777484
GTNIND,20190403,9.95,10.15,9.55,9.8,4554
GTNTEX,20190403,10.45,10.75,9.75,10.75,4572
GTPL,20190403,70.6,72.25,70.5,70.75,2882
GUFICBIO,20190403,78.9,80.15,76.55,76.8,36977
GUJALKALI,20190403,495.5,503.8,495.5,496.95,30024
GUJAPOLLO,20190403,153.15,153.8,151,151.7,931
GUJFLUORO,20190403,1091,1101.5,1050.05,1081.05,195671
GUJGASLTD,20190403,146.75,149,145,145.55,186702
GUJRAFFIA,20190403,15.75,15.75,15.7,15.7,734
GULFOILLUB,20190403,869.7,883.75,862.85,871.9,9586
GULFPETRO,20190403,67.95,69.2,67.4,67.9,35288
GULPOLY,20190403,55.75,55.75,53.55,54.9,7930
GVKPIL,20190403,7.55,7.65,7.15,7.2,2783156
HAL,20190403,716,723.5,710.5,715,17340
HARITASEAT,20190403,465.9,468.6,457,459.85,2626
HARRMALAYA,20190403,72.15,73.6,70.6,71.25,15500
HATHWAY,20190403,30.5,30.6,29.1,29.35,159650
HATSUN,20190403,722.8,745,719,739.25,13909
HAVELLS,20190403,765.95,780,764,770.55,1148881
HAVISHA,20190403,1.25,1.25,1.25,1.25,3663
HBLPOWER,20190403,25.75,26.35,25.15,25.2,235239
HBSL,20190403,7,7.6,7,7.5,2386
HCC,20190403,14.7,14.7,14.3,14.35,2508651
HCG,20190403,207.4,207.4,199,201.05,5680
HCL-INSYS,20190403,19.15,19.25,18.45,18.6,477942
HCLTECH,20190403,1102.6,1133.3,1091.55,1120.6,2648314
HDFC,20190403,2004,2032.45,1997.15,2013.1,4345772
HDFCAMC,20190403,1572.5,1577,1555.15,1561.6,99356
HDFCBANK,20190403,2292.1,2316,2288.25,2292.75,1914863
HDFCLIFE,20190403,380.6,391.85,379.15,384.65,3425894
HDFCMFGETF,20190403,2873.45,2884,2858,2861.5,886
HDFCNIFETF,20190403,1218.9,1218.9,1202.63,1204.41,1356
HDFCSENETF,20190403,4000,4114.57,4000,4079.01,156
HDIL,20190403,26.2,26.85,26,26.15,3494181
HEG,20190403,2120,2137,2085,2091.75,282838
HEIDELBERG,20190403,180.9,184.15,175,176.45,216920
HERCULES,20190403,118.8,119,117.1,117.4,12905
HERITGFOOD,20190403,545,569,542.25,547.25,19877
HEROMOTOCO,20190403,2586.95,2594,2567,2580.45,1427316
HESTERBIO,20190403,1525.5,1549.8,1481.5,1491.95,2607
HEXATRADEX,20190403,22.55,23.4,21.75,21.8,8056
HEXAWARE,20190403,359.9,363.4,352.1,360.85,1975403
HFCL,20190403,23.5,23.6,22.15,22.5,3897223
HGINFRA,20190403,279.45,280.45,275,276.5,12097
HGS,20190403,653.1,655.55,634,636.85,3698
HIGHGROUND,20190403,7.1,7.35,7,7.3,27636
HIKAL,20190403,184.5,185.6,178,179.1,299643
HIL,20190403,1854.95,1860.05,1820,1826.9,19025
HILTON,20190403,19.55,20.35,18.9,19.35,6093
HIMATSEIDE,20190403,220.9,222,210.05,212,72043
HINDALCO,20190403,217.05,219.1,214.1,215.95,4910619
HINDCOMPOS,20190403,222.05,222.8,216.05,216.7,1190
HINDCOPPER,20190403,49.95,50.4,48.95,49.55,808590
HINDMOTORS,20190403,7.95,8.2,7.8,7.85,159427
HINDNATGLS,20190403,84.25,84.35,81.15,82,1019
HINDOILEXP,20190403,132.05,132.9,126.2,127.3,607905
HINDPETRO,20190403,275,275.45,259.7,260.5,11237287
HINDUJAVEN,20190403,372.05,378,368.1,372.85,3628
HINDUNILVR,20190403,1682,1686.6,1668.65,1670.8,1233102
HINDZINC,20190403,284.9,289.6,281.55,282.35,998158
HIRECT,20190403,124,124,120.05,121.5,7115
HISARMETAL,20190403,42.25,42.95,41.7,42.55,2091
HITECH,20190403,241,244.7,240.3,241.55,86704
HITECHCORP,20190403,108,109.95,106.95,107.2,2541
HITECHGEAR,20190403,290,298.85,286.55,297,6856
HMVL,20190403,116.4,118.4,113,113.45,16714
HNGSNGBEES,20190403,3249.99,3249.99,3205,3244.98,14
HONAUT,20190403,22592,23300,22541.9,23072.45,1985
HONDAPOWER,20190403,1118.95,1175,1118.95,1142.35,2564
HOTELEELA,20190403,11.2,11.25,10.85,10.9,378160
HOVS,20190403,147,160.45,147,150.15,246748
HPL,20190403,57.4,59.15,57.1,57.5,45588
HSCL,20190403,117.85,117.9,116.5,116.8,141116
HSIL,20190403,286.65,286.95,270.7,273.5,102969
HTMEDIA,20190403,47.25,47.75,46.5,46.85,92660
HUBTOWN,20190403,31.3,32,31,31.2,194443
HUDCO,20190403,46,46.55,45.05,45.2,957089
IBREALEST,20190403,92.4,94.75,90.1,90.7,4344374
IBULHSGFIN,20190403,842.1,892.65,842,869.85,19156812
IBULISL,20190403,337.85,344.4,328.8,335.2,181212
IBVENTURES,20190403,342,357.95,333.1,336.8,2140558
ICICI500,20190403,156,156.17,154.57,154.57,8314
ICICIB22,20190403,37.81,38.35,37.6,37.66,1441058
ICICIBANK,20190403,399,402.8,390.65,392.1,12317200
ICICIGI,20190403,1001.05,1034,999.8,1009.45,447490
ICICIGOLD,20190403,28.3,28.75,28.3,28.7,7073
ICICILIQ,20190403,1000,1000.06,999.99,999.99,100470
ICICILOVOL,20190403,90.19,90.71,90.19,90.3,855
ICICIMCAP,20190403,68.6,68.77,67.5,67.62,3805
ICICINF100,20190403,126.14,126.59,125.33,125.33,460
ICICINIFTY,20190403,122.4,122.49,121.1,121.33,52308
ICICINV20,20190403,58,58,57.77,57.77,896
ICICINXT50,20190403,28.38,28.42,28.1,28.1,7590
ICICIPRULI,20190403,370.25,374,363.45,365.5,2678695
ICICISENSX,20190403,413,414.65,412.61,412.61,37
ICIL,20190403,54.9,54.9,51.05,51.5,163028
ICRA,20190403,2931,2940,2900,2929.7,40529
IDBI,20190403,46,46.3,44.1,44.4,8606048
IDBIGOLD,20190403,2923.25,2949.9,2912.95,2913,263
IDEA,20190403,16.45,16.95,15.8,15.9,61979681
IDFC,20190403,46.25,46.65,45.25,45.5,3648491
IDFCFIRSTB,20190403,55.3,55.55,54.3,54.55,10427707
IDFNIFTYET,20190403,121.84,121.84,121.84,121.84,134
IEX,20190403,162.45,167.9,160.45,161.9,3483885
IFBAGRO,20190403,480.1,500,480.1,496.65,3744
IFBIND,20190403,956.4,962.3,940,940.65,3665
IFCI,20190403,13.7,13.85,13.3,13.35,3605018
IFGLEXPOR,20190403,231.05,236.85,230,232.25,3282
IGARASHI,20190403,362.35,362.35,348.1,350.55,30745
IGL,20190403,304,306.5,301.7,302.45,1442456
IGPL,20190403,316.55,319.15,305,305.9,12375
IIFL,20190403,468,474.7,448,449.9,153537
IITL,20190403,78.5,78.8,76.5,78,1150
IMFA,20190403,261,272,259.55,262.8,52824
IMPAL,20190403,917.4,917.4,901,908.25,316
IMPEXFERRO,20190403,0.25,0.35,0.25,0.35,38772
INDBANK,20190403,9.55,9.6,9.35,9.35,10015
INDHOTEL,20190403,159,160.9,154.2,154.85,2649736
INDIACEM,20190403,110.25,112.25,106.15,107.2,6745854
INDIAGLYCO,20190403,280.7,282.8,273,273.95,89449
INDIANB,20190403,282,285.8,272.5,274.45,1685493
INDIANCARD,20190403,119,124.95,115.3,120.1,405
INDIANHUME,20190403,298.5,299.7,290.6,292.25,12072
INDIGO,20190403,1388,1396,1361.35,1365.25,1368980
INDLMETER,20190403,39.5,44.7,39.5,42.55,3209
INDNIPPON,20190403,437.95,440.35,421.15,424.9,1809
INDOCO,20190403,200.65,208.9,200,207.05,40869
INDORAMA,20190403,35.35,36,35.25,35.85,44466
INDOSOLAR,20190403,2.1,2.25,2.1,2.25,371895
INDOSTAR,20190403,408.75,417.95,397.05,401,75509
INDOTECH,20190403,106.25,119.35,104.55,112.6,35324
INDOTHAI,20190403,35.15,36.5,35,35.5,3927
INDOWIND,20190403,5.7,5.75,5.55,5.55,12644
INDRAMEDCO,20190403,39,39.6,38.75,39.05,31476
INDSWFTLAB,20190403,40.3,40.3,38.65,38.9,50737
INDSWFTLTD,20190403,5.4,5.7,5.25,5.7,3290
INDTERRAIN,20190403,144.5,144.7,140.5,142.9,9150
INDUSINDBK,20190403,1784,1818,1761.95,1773.6,2494990
INEOSSTYRO,20190403,553.05,554.2,531,533,1413
INFIBEAM,20190403,42.2,43.25,41.4,41.6,4978005
INFRABEES,20190403,335,335,322,330.49,3260
INFRATEL,20190403,314.5,320,314.15,317.25,1971729
INFY,20190403,756,758.5,746.8,753.3,6897127
INGERRAND,20190403,620,637.1,616.65,621.1,17494
INOXLEISUR,20190403,326,326.35,308.3,311.05,262080
INOXWIND,20190403,68.3,70.85,68.3,69.1,133496
INSECTICID,20190403,678,678,645,648.3,11757
INSPIRISYS,20190403,55.9,58.4,54.15,56.8,7837
INTEGRA,20190403,1.45,1.5,1.45,1.5,863
INTELLECT,20190403,219.95,220.7,212.7,214.6,302425
INTENTECH,20190403,41.3,41.3,39,39.1,6285
INVENTURE,20190403,12.8,13.1,12.8,13.1,520
IOB,20190403,15.2,15.35,14.9,15.2,1579914
IOC,20190403,158,159.65,153,153.45,10570399
IOLCP,20190403,204.15,204.8,196,196.85,288467
IPAPPM,20190403,466.8,467.7,447,447.3,69395
IPCALAB,20190403,947,1008.6,947,963.3,424650
IRB,20190403,155,158.3,146.2,149.45,3538106
IRCON,20190403,405.05,417.5,403.55,406.1,54944
ISEC,20190403,230.5,234.8,226.75,229.5,165451
ISFT,20190403,135.4,138.9,128.75,128.95,4291
ISMTLTD,20190403,7.7,8.2,7.7,7.85,21141
ITC,20190403,298,299,295.15,296.15,9064767
ITDC,20190403,283.5,286.8,275.2,276.4,27801
ITDCEM,20190403,132.65,132.65,128.6,129,57405
ITI,20190403,103.9,104.75,99.8,100.65,1372074
IVC,20190403,4.7,4.95,4.7,4.95,427167
IVP,20190403,121,121,117.55,118,237
IVRCLINFRA,20190403,0.75,0.8,0.7,0.75,1561488
IVZINGOLD,20190403,2837,2884,2837,2884,13
IVZINNIFTY,20190403,1230,1230,1230,1230,18
IZMO,20190403,62.65,62.7,58.1,58.55,15375
J&KBANK,20190403,57.3,59.2,57.3,57.9,1055685
JAGRAN,20190403,119.55,121.8,118.75,119.5,33761
JAGSNPHARM,20190403,27,27,26.05,26.05,14127
JAIBALAJI,20190403,32.75,32.75,32.75,32.75,18057
JAICORPLTD,20190403,114.4,115.55,109.55,110.15,882798
JAMNAAUTO,20190403,61.5,61.95,59.5,59.7,377548
JAYAGROGN,20190403,186,205.5,186,190.2,181274
JAYBARMARU,20190403,270.05,276,267,268.9,42210
JAYNECOIND,20190403,6.5,6.5,5.95,6.25,324752
JAYSREETEA,20190403,64.8,65,64.3,64.45,68126
JBCHEPHARM,20190403,356.2,360,349.1,351.35,29758
JBFIND,20190403,21.95,22.8,21.95,22.8,108538
JBMA,20190403,272.5,273.25,264.1,266.25,19702
JCHAC,20190403,2025,2039.95,1986.1,1992.25,1995
JETAIRWAYS,20190403,256,261.4,248.2,251.75,12220132
JHS,20190403,27.95,28,27.15,27.3,27696
JIKIND,20190403,0.25,0.3,0.25,0.3,39
JINDALPHOT,20190403,21.5,21.95,20.65,21.05,9100
JINDALPOLY,20190403,260.45,260.45,249.05,252.15,18267
JINDALSAW,20190403,86,87.3,84.1,84.6,843307
JINDALSTEL,20190403,185,188.95,181.5,182.35,9399009
JINDCOT,20190403,4.4,4.4,4.15,4.25,4852
JINDRILL,20190403,100.05,102,98.3,98.6,124762
JINDWORLD,20190403,71.85,72,70.65,71.2,160445
JISLDVREQS,20190403,40.75,40.75,39.5,39.65,54250
JISLJALEQS,20190403,59.8,60.35,57.4,57.65,4750141
JITFINFRA,20190403,16.65,17.55,16.3,16.3,5410
JKCEMENT,20190403,855,865.95,827.25,838.4,20142
JKIL,20190403,161.95,161.95,155.05,156.2,85418
JKLAKSHMI,20190403,362,365.7,347.7,349.2,87447
JKPAPER,20190403,145.15,148.4,143.5,145.1,1054055
JKTYRE,20190403,94.15,94.4,92,92.4,757839
JMA,20190403,173.9,173.9,170,170,26
JMCPROJECT,20190403,116.3,117,113.05,115.85,38039
JMFINANCIL,20190403,93.5,93.5,90.3,91.05,910599
JMTAUTOLTD,20190403,2.65,2.75,2.65,2.7,95819
JOCIL,20190403,113.6,113.65,111,111.55,350
JPASSOCIAT,20190403,5.6,6.2,5.55,6.1,39352882
JPINFRATEC,20190403,2.15,2.15,2.15,2.15,1575198
JPOLYINVST,20190403,34.15,35.85,33.3,33.75,374
JPPOWER,20190403,1.95,1.95,1.9,1.95,2083694
JSL,20190403,42.4,43.4,42.2,42.4,1009471
JSLHISAR,20190403,97.6,101,94.7,95.9,656725
JSWENERGY,20190403,76.25,76.75,71.3,71.9,2723578
JSWHL,20190403,2896.1,2940,2850,2904.4,2354
JSWSTEEL,20190403,290,294.5,288.5,289.9,6899752
JTEKTINDIA,20190403,108.7,112,108.3,109.9,69335
JUBILANT,20190403,690.15,704.35,689.95,699.25,906416
JUBLFOOD,20190403,1448.45,1461,1419,1423.15,907675
JUBLINDS,20190403,130.05,132.45,127.5,127.8,10229
JUNIORBEES,20190403,290,292,288.5,289.75,57002
JUSTDIAL,20190403,600,607,586.2,589.5,2417153
JYOTHYLAB,20190403,182.25,184.6,182.25,182.6,50271
KABRAEXTRU,20190403,83.5,84.35,82.9,83,3845
KAJARIACER,20190403,607,613.25,602,608.85,363448
KAKATCEM,20190403,178,179.6,171,173.65,6354
KALPATPOWR,20190403,474,479.3,465.05,469.6,300142
KALYANIFRG,20190403,290,294.35,284,289.55,355
KAMATHOTEL,20190403,51.85,52,49.95,50.2,48361
KAMDHENU,20190403,198.7,215,192.05,206.1,719655
KANANIIND,20190403,5.25,5.5,5,5,2875
KANORICHEM,20190403,63.3,63.9,62.1,62.2,10264
KANSAINER,20190403,454,469,451.5,464.85,312987
KARDA,20190403,194.55,201,186,186.7,526112
KARMAENG,20190403,16.6,16.7,16.2,16.25,380
KARURVYSYA,20190403,74.1,76,73.1,73.6,1695628
KAUSHALYA,20190403,0.65,0.65,0.65,0.65,52
KAVVERITEL,20190403,5,5.4,4.95,5,8068
KAYA,20190403,707.7,714.35,678,684.65,9350
KCP,20190403,92.8,93.9,90.9,91.35,52567
KCPSUGIND,20190403,16.55,16.65,16.3,16.35,88687
KDDL,20190403,450,450,430.05,434.95,1407
KEC,20190403,304.9,304.95,291.65,297.55,358636
KECL,20190403,18.05,18.4,17.25,17.5,45702
KEI,20190403,423,425.9,401.2,418.15,178872
KELLTONTEC,20190403,42.5,44.6,42.25,44.6,1152894
KERNEX,20190403,25.75,25.75,24,25.7,15127
KESARENT,20190403,28.5,31.45,28,30.1,5203
KESORAMIND,20190403,73,73.35,70.3,70.65,175332
KGL,20190403,1.5,1.55,1.5,1.5,362263
KHADIM,20190403,466.95,471.5,455,456.15,14051
KHAITANELE,20190403,5.5,5.5,5.5,5.5,1591
KHAITANLTD,20190403,33.3,34.6,32.1,33.95,2510
KICL,20190403,1721.1,1793.35,1716.9,1764.15,1230
KILITCH,20190403,192.05,195.9,189.55,191.1,32416
KINGFA,20190403,654,674.95,650,650.75,1442
KIOCL,20190403,143.65,145,142.05,142.85,7698
KIRIINDUS,20190403,533,571.6,531,558.65,390960
KIRLOSBROS,20190403,168.6,172.45,166.25,170.45,71654
KIRLOSENG,20190403,179.95,182.05,176.2,177.95,17821
KIRLOSIND,20190403,791.3,809.85,791.25,802.75,180
KITEX,20190403,106.15,106.75,104.05,104.65,34154
KKCL,20190403,1305.05,1306.05,1280,1285.05,333
KMSUGAR,20190403,9.2,9.3,9.05,9.2,51750
KNRCON,20190403,257.1,259,252.05,257,62044
KOHINOOR,20190403,31,31.2,30.25,30.45,104028
KOKUYOCMLN,20190403,97.6,104.5,97.6,99.7,60055
KOLTEPATIL,20190403,258.9,263.1,251.95,253.6,90885
KOPRAN,20190403,41.5,42.65,40,40.45,66961
KOTAKBANK,20190403,1342,1357.45,1331,1334.2,2766566
KOTAKBKETF,20190403,312.6,313.4,306.2,306.27,564695
KOTAKGOLD,20190403,277.5,279.4,277,277.95,8817
KOTAKNIFTY,20190403,120,120.28,119,119.33,74944
KOTAKNV20,20190403,59.25,59.53,58.5,58.8,9690
KOTAKPSUBK,20190403,341,343.95,324.7,326.9,11358
KOTARISUG,20190403,10.3,10.5,9.9,10.25,7822
KOTHARIPET,20190403,18.85,19,18.6,18.8,10703
KOTHARIPRO,20190403,86,86.5,82.5,84.1,5239
KPRMILL,20190403,584.95,584.95,560.05,564.3,130839
KRBL,20190403,341.25,345.55,336.5,338.75,45483
KREBSBIO,20190403,110.55,114,110.55,111.3,4717
KRIDHANINF,20190403,41.55,41.7,40.3,40.75,50743
KSB,20190403,691.15,692.95,683,684.4,1965
KSCL,20190403,470.6,475,468.15,470,462496
KSERASERA,20190403,0.15,0.15,0.1,0.15,949796
KSK,20190403,0.95,0.95,0.9,0.95,2383954
KSL,20190403,219.8,222.85,216.05,217.15,42828
KTIL,20190403,63,63,61,61.65,1619
KTKBANK,20190403,134.7,136.1,131.15,131.65,2452320
KWALITY,20190403,6.5,6.7,6.4,6.45,799806
L&TFH,20190403,151.7,155.9,151.4,152.1,8562401
LAKSHVILAS,20190403,84.75,87.9,83.5,84.2,5761707
LALPATHLAB,20190403,1052.8,1057.95,1035,1041.15,23586
LAMBODHARA,20190403,45.8,45.8,43,44,14902
LAOPALA,20190403,210.05,211.3,205.9,207.5,13729
LASA,20190403,24,24.9,23.6,24.9,29161
LAURUSLABS,20190403,391.15,404.15,384,385.45,80929
LAXMIMACH,20190403,6224.1,6242.2,6162,6198.55,2178
LEEL,20190403,19.3,19.3,18.2,18.65,379401
LEMONTREE,20190403,84.85,86.4,80.75,81.95,941065
LFIC,20190403,75.6,75.6,75.6,75.6,100
LGBBROSLTD,20190403,384.05,393.3,381.2,383.05,8317
LIBERTSHOE,20190403,150.6,151.8,147.6,148.25,69407
LICHSGFIN,20190403,553,553.3,541,542.75,1258677
LICNETFGSC,20190403,17.61,18,17.61,17.75,31151
LICNETFN50,20190403,120,122.4,120,121.6,59
LICNETFSEN,20190403,395,411.5,395,411.5,5
LICNFNHGP,20190403,121.55,123.55,121.3,121.3,1209
LINCOLN,20190403,210.5,214.3,206,207.35,51010
LINCPEN,20190403,204.9,213,199.55,210.2,21540
LINDEINDIA,20190403,485.7,489.8,478.6,480.15,23067
LIQUIDBEES,20190403,1000,1000.01,999.99,999.99,1297422
LIQUIDETF,20190403,1000.01,1000.01,999.99,1000,5404
LOKESHMACH,20190403,43.75,47,43.1,45.35,107989
LOTUSEYE,20190403,23.9,24.95,22.2,22.95,28939
LOVABLE,20190403,104.95,107.1,103.6,103.85,14789
LPDC,20190403,4,4,3.7,3.8,41481
LSIL,20190403,0.95,0.95,0.85,0.9,1423736
LT,20190403,1409.4,1415,1375,1378.05,2366304
LTI,20190403,1720,1725,1700,1703.25,67306
LTTS,20190403,1642,1644.95,1565.05,1582.2,134456
LUMAXIND,20190403,1803,1845,1803,1836.4,2024
LUMAXTECH,20190403,140,144.6,136.25,137.25,111088
LUPIN,20190403,776.5,789.8,769.85,773.6,2585485
LUXIND,20190403,1406.95,1414,1380.75,1386.6,40081
LYKALABS,20190403,34.3,34.3,31.6,32.35,330061
LYPSAGEMS,20190403,7.4,7.4,7,7.05,40570
M&M,20190403,672.8,676.75,656.9,658.45,2745080
M&MFIN,20190403,418,427.6,415.05,417.45,1754549
M100,20190403,19.48,19.48,18.85,19,23885
M50,20190403,112.61,113.68,112.61,112.79,2479
MAANALU,20190403,97,99.15,94,94.75,15991
MADHAV,20190403,43.4,44.45,42.2,42.3,2001
MADHUCON,20190403,9.1,9.1,9.1,9.1,23539
MADRASFERT,20190403,21,21.7,20.85,21.05,217844
MAGADSUGAR,20190403,119.8,121.35,117,117.8,1818
MAGMA,20190403,118.5,122.5,116.7,120.65,702789
MAGNUM,20190403,5.25,5.4,5.15,5.3,8713
MAHABANK,20190403,14.35,14.45,13.9,14,698708
MAHAPEXLTD,20190403,115,119.75,112.6,117.95,121
MAHASTEEL,20190403,166.85,167.9,156.55,157.35,22712
MAHINDCIE,20190403,233.95,233.95,226.2,229.5,152736
MAHLIFE,20190403,370.85,379,368.15,373.35,267449
MAHLOG,20190403,518.6,521.95,510,513.25,7675
MAHSCOOTER,20190403,3665,3825,3665,3693.9,11496
MAHSEAMLES,20190403,479.95,488.25,475.3,478.45,128531
MAITHANALL,20190403,518.85,554,514,531.75,116395
MAJESCO,20190403,500.1,508.4,488.1,491.25,21881
MALUPAPER,20190403,26.4,27,25,25.65,18690
MAN50ETF,20190403,117.85,117.85,116.35,116.35,71
MANAKALUCO,20190403,7.15,7.15,6.75,6.9,10570
MANAKCOAT,20190403,5.8,6.2,5.7,6.05,3465
MANAKSIA,20190403,39.75,39.9,38.3,38.45,6299
MANAKSTEEL,20190403,22.2,22.55,21.7,22.05,7531
MANALIPETC,20190403,26.75,27.25,26.2,26.35,289605
MANAPPURAM,20190403,122.3,123.7,118.1,119,3923443
MANGALAM,20190403,58.4,58.9,55.6,57.05,5124
MANGCHEFER,20190403,42.5,43.25,42,42.65,68916
MANGLMCEM,20190403,274.7,274.7,258.5,262,7647
MANGTIMBER,20190403,17.9,17.9,17.4,17.45,10073
MANINDS,20190403,72.5,72.5,68.05,68.65,95913
MANINFRA,20190403,39.15,41.4,38.9,39.1,229246
MANPASAND,20190403,118.5,120,116.55,117.7,182995
MANUGRAPH,20190403,28,28.4,27.55,28,2614
MARALOVER,20190403,26.5,26.5,26.25,26.3,7361
MARATHON,20190403,124,128.9,122,122.8,7895
MARICO,20190403,360,360,352.7,354.9,5552671
MARKSANS,20190403,26.1,26.45,25.15,25.25,645820
MARUTI,20190403,6896,7098,6896,7072.9,1491021
MASFIN,20190403,586,597.5,581.05,583.25,2365
MASKINVEST,20190403,20,22.1,20,20.55,1978
MASTEK,20190403,478.9,485,471.2,473.25,80816
MATRIMONY,20190403,715,715,675,682.05,4834
MAWANASUG,20190403,44.85,44.95,43.25,43.55,30684
MAXINDIA,20190403,69.2,70.55,69.15,70.25,280700
MAXVIL,20190403,46.1,46.75,45.5,45.6,42377
MAYURUNIQ,20190403,362.5,366.2,354,360.35,6808
MAZDA,20190403,449.35,455,440,440.65,33052
MBECL,20190403,7.25,7.25,7.25,7.25,3330
MBLINFRA,20190403,13.75,13.75,13.25,13.5,44389
MCDHOLDING,20190403,24.15,24.15,23.55,23.75,11436
MCDOWELL-N,20190403,544,547.8,533.55,535.8,1673139
MCLEODRUSS,20190403,88.2,89.8,87.6,88.05,129718
MCX,20190403,792.9,808.9,780,784.3,316831
MEGASOFT,20190403,7,7.2,6.85,6.95,26691
MEGH,20190403,61.45,62.9,60.5,60.75,782836
MENONBE,20190403,81.65,85.05,80.45,82.5,59333
MEP,20190403,41.95,45.2,41.8,42.35,1522537
MERCATOR,20190403,6.85,6.85,6.45,6.55,239219
MERCK,20190403,3770,3823.45,3720.25,3738.8,15301
METALFORGE,20190403,9.75,10.15,9.25,9.3,47567
METKORE,20190403,0.85,0.85,0.85,0.85,5108
MFSL,20190403,439,445,432,434.6,393413
MGL,20190403,1004,1017.1,990.9,996.7,300581
MHRIL,20190403,240.35,246,239,245.6,45227
MIC,20190403,1.15,1.15,1.1,1.15,250473
MIDHANI,20190403,139.6,145,138.25,138.9,302518
MINDACORP,20190403,138.65,139.5,134.05,135.25,51798
MINDAIND,20190403,341,345.4,330.1,334.1,56604
MINDTECK,20190403,37.65,37.65,35.55,37,1168
MINDTREE,20190403,949,949.5,939,943.8,727804
MIRCELECTR,20190403,22.5,22.65,22,22.2,259116
MIRZAINT,20190403,56.2,56.6,55.5,55.9,278147
MMFL,20190403,554.9,561.55,554.9,559.8,10421
MMTC,20190403,28.3,29.3,27.8,29,2563066
MOHITIND,20190403,8.1,8.35,8,8.1,5821
MOHOTAIND,20190403,38.1,39.9,36.5,36.95,8928
MOIL,20190403,161.6,163.9,160.7,161.05,544991
MOLDTECH,20190403,48.45,49.8,48.2,48.65,6456
MOLDTKPAC,20190403,276.95,278.9,272.3,273.55,7553
MONSANTO,20190403,2592,2594,2555.6,2567.45,2253
MONTECARLO,20190403,364,366.65,362.5,363.9,16235
MORARJEE,20190403,24.2,25,24.1,24.15,5676
MOREPENLAB,20190403,17.75,17.95,17.5,17.6,325578
MOTHERSUMI,20190403,155,156.7,149.45,150,4652895
MOTILALOFS,20190403,613.05,623.3,611.05,612.5,101449
MOTOGENFIN,20190403,48.45,48.45,45.1,45.35,862
MPHASIS,20190403,995,995.1,974.1,978.2,83712
MPSLTD,20190403,490.3,491.1,477.6,477.85,4655
MRF,20190403,60480,60830,59600,60040.2,7111
MRO-TEK,20190403,38.25,38.25,36.25,37.15,2012
MRPL,20190403,74.25,74.25,72.1,72.55,760371
MSPL,20190403,14.05,14.95,13.65,14.2,28337
MSTCLTD,20190403,110,110,106.5,108.05,51210
MTEDUCARE,20190403,82.1,84.5,81.35,82.65,647745
MTNL,20190403,12.45,12.7,11.95,12,2438180
MUKANDENGG,20190403,17.7,17.85,17.4,17.5,1089
MUKANDLTD,20190403,57.25,57.75,55.1,55.7,11590
MUKTAARTS,20190403,50.1,52.05,49.1,49.4,74240
MUNJALAU,20190403,54.05,56.4,54.05,54.75,117410
MUNJALSHOW,20190403,167.05,170.9,163.8,164.75,15833
MURUDCERA,20190403,21.65,22.45,21.15,21.4,25316
MUTHOOTCAP,20190403,923,939.75,900,914.35,19665
MUTHOOTFIN,20190403,617.65,631.9,605.1,609.5,1703701
MVL,20190403,0.2,0.25,0.2,0.25,221373
N100,20190403,506.1,509.99,504,508.19,7733
NACLIND,20190403,29.85,33.7,29.55,30.6,66011
NAGAFERT,20190403,6.8,7,6.8,6.9,303238
NAGAROIL,20190403,0.35,0.35,0.3,0.3,728812
NAGREEKCAP,20190403,13.35,13.7,12.7,12.8,4116
NAGREEKEXP,20190403,22.45,22.45,22,22.2,510
NAHARCAP,20190403,92,93.35,88.85,89.1,2216
NAHARINDUS,20190403,42.8,43.8,42.25,43.2,7231
NAHARPOLY,20190403,37.05,37.9,37.05,37.8,651
NAHARSPING,20190403,91.7,94.45,90.15,91.05,15505
NATCOPHARM,20190403,568,570.2,559,561.7,163461
NATHBIOGEN,20190403,470,470,458,462.05,7376
NATIONALUM,20190403,55.9,56.9,55,55.3,9322806
NATNLSTEEL,20190403,5.5,5.55,5.2,5.3,38780
NAUKRI,20190403,1817.5,1876,1817.5,1851.2,553227
NAVINFLUOR,20190403,759.45,781.9,754.45,765.85,187701
NAVKARCORP,20190403,39,39.4,37.45,37.75,958417
NAVNETEDUL,20190403,112.5,114.75,109,109.7,51587
NBCC,20190403,64.1,64.15,62.05,62.25,11616601
NBIFIN,20190403,1078,1080.85,1061,1080.2,960
NBVENTURES,20190403,107,107.75,103.6,104.9,75118
NCC,20190403,111,112.6,108.25,110.5,7994397
NCLIND,20190403,149.7,150,147,147.55,22772
NDGL,20190403,745,747,725,725,64
NDL,20190403,54.45,54.5,52.8,53.4,13740
NDTV,20190403,36.3,36.3,35.55,35.6,10806
NECCLTD,20190403,8.6,8.75,8.2,8.45,28118
NECLIFE,20190403,17.55,17.8,16.9,17,67364
NELCAST,20190403,71.3,72.7,71.05,71.15,24554
NELCO,20190403,286.9,293.9,274.25,276.3,68988
NESCO,20190403,484,490.1,475.1,476.8,12437
NESTLEIND,20190403,10947,11067,10780,11003.75,74692
NETWORK18,20190403,36.4,36.4,34.9,35.1,153156
NEULANDLAB,20190403,630,648.85,624.95,632,10899
NEWGEN,20190403,338.1,343.9,333,337.05,58719
NEXTMEDIA,20190403,21.35,22.7,21.35,21.35,5694
NFL,20190403,35.8,36.45,35.35,35.4,920915
NH,20190403,217,219,214,217.6,13886
NHPC,20190403,25.6,25.65,24.4,24.6,4643382
NIACL,20190403,190,195,188.35,189.45,114133
NIBL,20190403,20.5,20.9,20.1,20.55,3695
NIFTYBEES,20190403,1226,1233,1220,1221.48,70616
NIFTYEES,20190403,13350,13350,13350,13350,1
NIITLTD,20190403,91.25,91.55,89.2,89.65,868981
NIITTECH,20190403,1354,1363.8,1333.4,1339.35,554965
NILAINFRA,20190403,8.15,8.3,8.05,8.1,264145
NILASPACES,20190403,2.55,2.65,2.5,2.6,370700
NILKAMAL,20190403,1427.8,1434.7,1400,1415.5,8310
NIPPOBATRY,20190403,708,708.7,695,695.1,312
NITCO,20190403,39.5,39.9,38.5,38.7,99196
NITESHEST,20190403,6.5,6.65,6.25,6.25,273890
NITINFIRE,20190403,1.5,1.5,1.5,1.5,136093
NITINSPIN,20190403,90.4,90.4,87.1,88.3,26961
NKIND,20190403,39.5,41,39.25,39.75,1288
NLCINDIA,20190403,68.9,69.3,67.6,67.95,538558
NMDC,20190403,105.5,106.7,104.1,104.55,3860828
NOCIL,20190403,145.25,145.95,142.5,142.9,289706
NOIDATOLL,20190403,5.8,5.85,5.6,5.65,64645
NRAIL,20190403,322.75,324.15,318.5,319,5971
NRBBEARING,20190403,187.95,190.95,185.25,186.85,67714
NSIL,20190403,1080.05,1084.55,1059.95,1074.65,385
NTL,20190403,0.95,1,0.95,0.95,6600
NTPC,20190403,135.95,137.5,134,134.8,12596804
NUCLEUS,20190403,342.95,347.3,342,343.7,6300
OBEROIRLTY,20190403,549.8,553,532.5,538,318284
OCCL,20190403,1121.1,1134.8,1104,1114.25,1948
OFSS,20190403,3414,3561.45,3405.05,3508.35,127188
OIL,20190403,184.4,185.2,180.5,180.95,1142917
OILCOUNTUB,20190403,14.45,14.65,14.15,14.25,45577
OLECTRA,20190403,249.95,251.8,245.05,246.4,17783
OMAXAUTO,20190403,84,85.45,82.15,82.25,3628
OMAXE,20190403,211.8,213.15,210.5,211,386484
OMKARCHEM,20190403,18.25,18.25,18.25,18.25,11838
OMMETALS,20190403,34.4,35.3,33.3,33.75,51309
ONELIFECAP,20190403,12.55,13.2,12.35,12.5,1991
ONGC,20190403,158.55,159.1,154.6,155.45,8283863
ONMOBILE,20190403,44.5,44.7,43.15,43.85,641588
ONWARDTEC,20190403,71.75,72.75,68,69.45,13763
OPTIEMUS,20190403,105.45,106.45,102.7,105.95,96998
OPTOCIRCUI,20190403,8.3,8.6,8.05,8.15,547670
ORBTEXP,20190403,113.5,114.5,111.2,112.45,4963
ORICONENT,20190403,29.4,29.8,28.5,28.65,35596
ORIENTABRA,20190403,28,28,27,27.3,41912
ORIENTALTL,20190403,14.6,14.6,13.1,13.65,9321
ORIENTBANK,20190403,115.8,116.9,111.1,111.6,4107498
ORIENTBELL,20190403,174.45,175.4,168.6,168.75,5516
ORIENTCEM,20190403,82,87.5,81.9,85.1,389797
ORIENTELEC,20190403,155.05,156.8,148,150.4,69253
ORIENTHOT,20190403,46.25,47.45,45.6,46,51954
ORIENTLTD,20190403,144.8,144.85,140,140,509
ORIENTPPR,20190403,35.1,36.15,34.05,34.25,844093
ORIENTREF,20190403,232.35,243,232.35,239.3,18813
ORISSAMINE,20190403,879.95,898,874.8,876.55,5856
ORTEL,20190403,3.55,3.6,3.55,3.6,1150
ORTINLABSS,20190403,14.15,14.3,13.8,14,7370
OSWALAGRO,20190403,8.6,9,8.45,8.95,22757
PAGEIND,20190403,25349,25481.5,24555.65,24662.8,29745
PAISALO,20190403,300.1,301.65,299.8,299.8,55
PALASHSECU,20190403,41.25,42.5,41.2,41.25,1684
PALREDTEC,20190403,32.8,32.8,32.05,32.15,4838
PANACEABIO,20190403,199.4,214.9,193.05,194.6,299335
PANAMAPET,20190403,131.5,131.5,127,127.05,4424
PAPERPROD,20190403,206,207.8,200,201.3,16099
PARABDRUGS,20190403,1.6,1.65,1.55,1.65,16534
PARACABLES,20190403,11.25,11.45,11.25,11.35,57086
PARAGMILK,20190403,260.95,262.8,249,250.8,439070
PARSVNATH,20190403,6.55,6.7,6.5,6.55,37427
PATELENG,20190403,26.95,27.4,26.3,26.6,147791
PATINTLOG,20190403,46.8,50.35,46.8,48.2,55920
PATSPINLTD,20190403,11.15,11.5,10.75,10.9,13753
PCJEWELLER,20190403,83.8,84.05,81,81.75,5128558
PDMJEPAPER,20190403,18.8,19,18.45,18.65,12068
PDPL,20190403,8.3,8.75,8.2,8.2,3950
PDSMFL,20190403,272,278.95,265.6,272,1142
PEARLPOLY,20190403,12.7,13.45,12.7,13.45,710
PEL,20190403,2638,2657.1,2587,2604.7,591950
PENIND,20190403,38.3,39.25,38,38,132918
PENINLAND,20190403,9.05,9.4,8.7,8.8,672302
PENPEBS,20190403,59,59.6,58.35,59.05,13978
PERSISTENT,20190403,633.85,639.9,626,627.35,121814
PETRONENGG,20190403,17.35,18.1,16.8,17.7,8200
PETRONET,20190403,249.2,249.75,242.05,243.9,2046772
PFC,20190403,122,123.45,119.1,119.8,7064968
PFIZER,20190403,3305,3325.85,3260,3275.25,10286
PFOCUS,20190403,65.6,66.35,64.6,65.15,12354
PFS,20190403,16.95,17.65,16.75,16.9,2793014
PGEL,20190403,79.5,81,78.05,78.35,101576
PGHH,20190403,10749.95,10899,10666,10836.35,2004
PGIL,20190403,175.05,176.7,168,168.8,16160
PHILIPCARB,20190403,177,179.1,171,172.45,480137
PHOENIXLTD,20190403,655.3,668,655.3,666.5,32294
PIDILITIND,20190403,1263.55,1297,1252.55,1277,1154984
PIIND,20190403,1055,1060,1032.65,1045.3,93339
PILANIINVS,20190403,2187.7,2199.5,2172,2186.25,4257
PILITA,20190403,6,6.1,6,6.1,4820
PIONDIST,20190403,141.1,148.95,141.05,147.75,11040
PIONEEREMB,20190403,22.9,24.5,22.85,22.95,1575
PIRPHYTO,20190403,35,35.95,34.9,35.05,337
PITTIENG,20190403,57.15,58,56,56.5,26591
PKTEA,20190403,172,176,163.3,168.45,281
PLASTIBLEN,20190403,195.95,199.45,192.95,196.85,13238
PNB,20190403,99.4,99.8,93.9,94.45,52523325
PNBGILTS,20190403,32.55,32.55,32,32.4,161560
PNBHOUSING,20190403,921,982.8,902,918.3,645052
PNC,20190403,18,18,17.25,17.5,5228
PNCINFRA,20190403,156.8,156.8,149,150.05,63645
PODDARHOUS,20190403,531,591.85,520.25,558.4,981
PODDARMENT,20190403,179.5,179.5,176.8,177.15,195
POKARNA,20190403,184.7,184.7,178.5,178.9,13970
POLYMED,20190403,220.85,221.35,216,218.75,1797
POLYPLEX,20190403,535,547,515.05,521.5,58090
PONNIERODE,20190403,133.15,139,133.15,135.5,210
POWERGRID,20190403,200.4,202.55,200.15,200.95,8480624
POWERMECH,20190403,955.05,993,955,973.4,4360
PPAP,20190403,298.9,301.95,292,299.7,33105
PRABHAT,20190403,77.95,77.95,74.6,75.2,100491
PRADIP,20190403,0.95,0.95,0.95,0.95,541
PRAENG,20190403,9,9,8.75,8.95,16250
PRAJIND,20190403,152,153.45,147.85,148.25,1312161
PRAKASH,20190403,91.95,92.15,87.3,88.5,1015728
PRAKASHCON,20190403,3.55,3.7,3.5,3.55,261539
PRAKASHSTL,20190403,0.3,0.3,0.25,0.25,207537
PRAXIS,20190403,172.65,175.95,168.9,170.55,16772
PRECAM,20190403,61.05,62,57.75,58.65,17206
PRECOT,20190403,47.9,47.95,47.8,47.8,115
PRECWIRE,20190403,211,211,204.4,206,4707
PREMEXPLN,20190403,251.95,251.95,241.3,242.35,4769
PREMIER,20190403,7.05,7.25,6.8,6.85,1913
PREMIERPOL,20190403,23.4,23.95,23.4,23.4,1582
PRESSMN,20190403,29.85,30.7,29.65,30.2,13086
PRESTIGE,20190403,250.5,259.9,248.5,251.05,4131728
PRICOLLTD,20190403,38.2,38.2,35.9,36.2,89153
PRIMESECU,20190403,40.85,40.85,40.1,40.35,5747
PROSEED,20190403,0.5,0.5,0.4,0.45,262101
PROVOGE,20190403,1.3,1.3,1.2,1.25,22295
PROZONINTU,20190403,30.3,31.25,30.1,30.9,131610
PRSMJOHNSN,20190403,97,97.8,94,95.25,229018
PSB,20190403,32.35,32.5,31.75,31.85,81590
PSL,20190403,0.9,1,0.9,0.95,29282
PSPPROJECT,20190403,465,473.7,465,469.75,20161
PSUBNKBEES,20190403,380,381,366.57,366.66,15864
PTC,20190403,78.1,78.2,75.3,75.65,446659
PTL,20190403,40.7,40.7,39.35,40.4,13535
PUNJABCHEM,20190403,761.05,765,720.05,723.05,11178
PUNJLLOYD,20190403,2.2,2.25,2.15,2.25,1131024
PURVA,20190403,77.75,78.5,74.6,75.4,194979
PVR,20190403,1656,1662,1635.65,1640.35,193714
QGOLDHALF,20190403,1393,1394.5,1387,1388.35,67
QNIFTY,20190403,1193.5,1198,1193.5,1198,88
QUESS,20190403,736.05,744.85,712,717.15,43712
QUICKHEAL,20190403,225.25,227.95,224.05,224.6,78902
RADAAN,20190403,3,3,2.9,2.95,4445
RADICO,20190403,394.65,398.75,392,396.7,286971
RADIOCITY,20190403,57.95,58,56.8,57.05,25252
RAIN,20190403,101.5,102.7,99.45,99.7,711120
RAINBOWPAP,20190403,1.3,1.3,1.3,1.3,1406
RAJESHEXPO,20190403,674.9,710,674.9,687.55,987511
RAJSREESUG,20190403,22,22.4,21.5,21.7,4952
RALLIS,20190403,161.1,163.8,160.9,161.1,156392
RAMANEWS,20190403,22.6,23.1,22.15,22.35,11215
RAMASTEEL,20190403,118,119.8,114.5,115.3,85330
RAMCOCEM,20190403,740,750.2,737,743.35,220253
RAMCOIND,20190403,211,214.8,210,211.2,27333
RAMCOSYS,20190403,253.7,258.05,244,246.1,11922
RAMGOPOLY,20190403,2.8,2.8,2.65,2.65,2101
RAMKY,20190403,107,108,104.6,105.95,55913
RANASUG,20190403,3.8,3.8,3.6,3.65,117505
RANEENGINE,20190403,468.8,469.15,455.8,456.65,893
RANEHOLDIN,20190403,1195.25,1220,1188,1196.7,1305
RATNAMANI,20190403,896.9,902,883.05,897.75,957
RAYMOND,20190403,830,843,801.3,809.2,2695144
RBL,20190403,607,607,594,595.8,3549
RBLBANK,20190403,683,683.1,660.1,663.05,740526
RCF,20190403,59.55,61.85,59.25,59.6,5595708
RCOM,20190403,3.65,3.65,3.65,3.65,7529599
RECLTD,20190403,148.1,152.25,147.85,151,10733277
REDINGTON,20190403,100,101.05,96.5,97.5,183766
REFEX,20190403,43.7,43.7,43.7,43.7,63816
REGENCERAM,20190403,2.65,2.65,2.65,2.65,200
RELAXO,20190403,842,854.4,821.05,828.7,69595
RELCAPITAL,20190403,204.55,205.7,193,194.25,8198336
RELCNX100,20190403,122.5,122.5,121,121.52,143
RELCONS,20190403,51.2,51.6,51.2,51.25,372
RELDIVOPP,20190403,30.67,30.85,30.53,30.63,1409
RELIANCE,20190403,1392.75,1403,1372,1375.2,7849461
RELIGARE,20190403,34.75,35,31.8,32.7,389421
RELINFRA,20190403,141.1,142.15,137,137.5,6939517
RELNV20,20190403,625,625,587,588.11,866
REMSONSIND,20190403,84.3,86.15,84.3,85.3,5740
RENUKA,20190403,10.75,10.95,10.55,10.7,408308
REPCOHOME,20190403,468.7,476.85,455.95,459.75,333309
REPRO,20190403,601.9,601.9,579,586.4,2667
RESPONIND,20190403,94,94,91,91.6,94488
RETFMID150,20190403,65,65.36,64.72,64.72,36172
REVATHI,20190403,401.4,409,400.5,405,129
RHFL,20190403,28.4,28.7,27.95,28.05,194462
RICOAUTO,20190403,62,62.8,61.1,61.2,131565
RIIL,20190403,332.3,338.5,325.2,326.1,335288
RITES,20190403,255.05,257.9,248,249.3,258346
RJL,20190403,311.1,312.1,307,308.7,1263
RKDL,20190403,8.6,8.75,8.5,8.55,3673
RKFORGE,20190403,514,530,514,527.15,6351
RMCL,20190403,18.85,18.9,17.75,18.25,178321
RML,20190403,363.05,363.05,356.95,358.1,9713
RNAM,20190403,200.1,202,195.05,195.6,247510
RNAVAL,20190403,10.15,10.5,10.1,10.35,477561
ROHITFERRO,20190403,0.95,1,0.95,1,1937
ROHLTD,20190403,125.2,130.3,123.15,125.1,45710
ROLLT,20190403,2.3,2.3,2.2,2.3,17878
ROLTA,20190403,7.15,7.55,7.1,7.2,521972
ROSSELLIND,20190403,68.2,68.2,64,65.05,5783
RPGLIFE,20190403,256.05,260.2,246.95,248.1,12811
RPOWER,20190403,10.8,10.85,10.4,10.45,44214140
RPPINFRA,20190403,125,133.5,125,132.05,315928
RRSLGETF,20190403,18.54,18.54,18.46,18.46,2502
RSSOFTWARE,20190403,32.45,33.7,30.85,31.05,125483
RSWM,20190403,187.7,197.7,187.7,190.85,26933
RSYSTEMS,20190403,50.65,51.5,49.4,49.6,16052
RTNINFRA,20190403,3,3.1,2.8,2.9,739703
RTNPOWER,20190403,3.1,3.15,2.95,2.95,2744241
RUBYMILLS,20190403,285.4,286.95,275.5,276.55,8053
RUCHINFRA,20190403,2.95,2.95,2.85,2.9,21415
RUCHIRA,20190403,107,109,103.2,105.65,33242
RUCHISOYA,20190403,7.1,7.25,6.7,6.7,3099963
RUPA,20190403,346.05,354,345.95,347.4,17791
RUSHIL,20190403,483.85,530,455.5,476.95,2724
SABEVENTS,20190403,1.55,1.55,1.55,1.55,10
SABTN,20190403,4.65,4.9,4.65,4.65,4996
SADBHAV,20190403,248.85,250,242,243.5,30959
SADBHIN,20190403,94,94,88.05,88.3,1285
SAGARDEEP,20190403,60.5,60.5,55.45,55.45,1351
SAGCEM,20190403,654.95,656.75,640.1,641.45,4279
SAIL,20190403,57,58.75,56.75,57.55,45414284
SAKHTISUG,20190403,10.85,11.25,10.5,10.65,34402
SAKSOFT,20190403,288.75,290.65,280.4,283.55,4472
SAKUMA,20190403,27.35,27.7,27.05,27.15,131592
SALASAR,20190403,221.75,221.75,212.1,213.75,15636
SALONA,20190403,67.15,67.15,66.05,66.4,705
SALORAINTL,20190403,17,17,16.9,16.95,215
SALSTEEL,20190403,4.9,5.25,4.85,4.95,28577
SALZERELEC,20190403,128.1,128.1,123.25,125.05,7369
SAMBHAAV,20190403,4.4,4.4,4.3,4.35,6279
SANCO,20190403,14.45,15,13.95,14.75,97506
SANDESH,20190403,763,771.9,756.1,760.7,518
SANDHAR,20190403,267,269.9,258.2,260.55,6054
SANGAMIND,20190403,67.65,68,66.05,66.05,6609
SANGHIIND,20190403,64.3,66.1,62.25,62.75,147551
SANGHVIFOR,20190403,25,25.2,24.05,24.2,2067
SANGHVIMOV,20190403,121.95,122.45,114.2,115.4,22109
SANOFI,20190403,5904,5965.5,5853.1,5904.85,8589
SANWARIA,20190403,9,10.85,9,9.35,2802900
SARDAEN,20190403,320.45,323.55,311.55,312.6,21251
SAREGAMA,20190403,593,602.7,588.95,590.2,10393
SARLAPOLY,20190403,25.35,26.75,25.35,26.2,41164
SASKEN,20190403,656.05,664.25,635.2,639.85,4446
SASTASUNDR,20190403,120.55,120.6,114.6,119.1,8246
SATIN,20190403,383.7,389.1,381,383,20401
SBIETFQLTY,20190403,97.7,97.85,97.17,97.3,2349
SBILIFE,20190403,600,615,595,601.95,999883
SBIN,20190403,331,332.45,319.5,320.5,30552104
SCAPDVR,20190403,0.85,0.9,0.85,0.9,3053
SCHAEFFLER,20190403,5523.35,5525,5405.5,5418.9,704
SCHAND,20190403,184.65,185.85,179.45,179.8,13191
SCHNEIDER,20190403,112,112.65,106.3,107.15,142007
SCI,20190403,38.3,38.7,37.5,37.65,532822
SDBL,20190403,166.05,168.15,162.6,163.35,22751
SEAMECLTD,20190403,428.65,440,425,434.95,37977
SELAN,20190403,186.75,189.45,186.4,187.35,72752
SELMCL,20190403,1.3,1.3,1.2,1.2,17652
SEPOWER,20190403,4.1,4.3,4.1,4.3,721
SEQUENT,20190403,73.2,73.75,70,70.2,487985
SESHAPAPER,20190403,963.3,963.3,952.5,957.8,389
SETCO,20190403,33.55,33.55,31.95,32.25,173847
SETF10GILT,20190403,169,172.85,168.5,168.6,141
SETFGOLD,20190403,2847,2849.65,2831.25,2836.7,1063
SETFNIF50,20190403,119.41,119.73,118.5,118.56,22270
SETFNIFBK,20190403,306.75,308.5,302.56,303.73,32040
SETFNN50,20190403,292.29,292.29,286.28,286.47,2032
SFL,20190403,1312,1322,1295,1314.4,38368
SGL,20190403,6.7,6.7,5.65,5.95,46336
SHAHALLOYS,20190403,16.1,16.65,16.1,16.65,8773
SHAKTIPUMP,20190403,454.3,462.25,436.15,440.85,184248
SHALBY,20190403,144.9,148.1,141.4,146.4,44948
SHALPAINTS,20190403,83.7,83.95,78.15,79.3,441612
SHANKARA,20190403,437.45,439.2,430,435.15,92738
SHANTIGEAR,20190403,129.7,129.85,127.5,128.05,2510
SHARDACROP,20190403,366.25,399.9,355,393.6,51819
SHARDAMOTR,20190403,1527.8,1527.8,1500,1505.9,670
SHARIABEES,20190403,257,257,252.72,254.99,30
SHEMAROO,20190403,409.65,416.1,397,399.8,10343
SHILPAMED,20190403,338.4,342.75,332.25,333.8,15340
SHIRPUR-G,20190403,26.4,26.65,26.1,26.65,316980
SHIVAMAUTO,20190403,36.45,37.45,35.3,35.85,69507
SHIVAMILLS,20190403,50.3,53.1,49.25,49.3,1223
SHIVATEX,20190403,171,177.35,166,166.6,987
SHK,20190403,157.5,158,150.55,152.05,1632173
SHOPERSTOP,20190403,486,489.5,468.2,471.75,179218
SHREECEM,20190403,18556.95,18735,18422,18606.3,17623
SHREEPUSHK,20190403,168.95,169.55,165.15,168.1,27453
SHREERAMA,20190403,5.6,5.9,5.5,5.65,3366
SHREYANIND,20190403,156.15,158.05,153.5,154.2,16015
SHREYAS,20190403,215.85,220.35,211.2,216.05,7490
SHRIPISTON,20190403,988,1032,988,1019,27
SHRIRAMCIT,20190403,1806.85,1810.4,1789.4,1794.95,16386
SHRIRAMEPC,20190403,8.6,8.9,8.6,8.7,44300
SHYAMCENT,20190403,6.1,6.5,5.9,6.15,14922
SICAGEN,20190403,25,26.8,24.6,24.8,24996
SICAL,20190403,143.55,154.9,143.05,146.95,23321
SIEMENS,20190403,1130,1174.8,1127.55,1160.8,1557720
SIGIND,20190403,38.35,38.95,38,38.3,6438
SIL,20190403,14.9,14.9,14.15,14.35,6525
SILINV,20190403,179,187,176.95,182.85,6575
SIMBHALS,20190403,9.35,9.8,9.3,9.8,48379
SIMPLEXINF,20190403,176,176.9,161.2,165.75,54538
SINTEX,20190403,8.65,8.8,8.45,8.5,1648129
SIS,20190403,859,863.05,822.35,845.45,26846
SITASHREE,20190403,0.55,0.6,0.5,0.6,12402
SITINET,20190403,4.75,5.15,4.75,4.8,455966
SIYSIL,20190403,417,441.5,412.05,429.75,9838
SJVN,20190403,24.15,24.2,23.9,24,1403842
SKFINDIA,20190403,2068.7,2070,2043.05,2062.25,58659
SKIL,20190403,8.7,9,8.7,8.7,55417
SKIPPER,20190403,69.95,69.95,68,68.2,19937
SKMEGGPROD,20190403,53,53.4,51.6,51.85,12683
SMARTLINK,20190403,94.2,94.25,88.5,89.3,7509
SMLISUZU,20190403,841,841,805.55,814.3,17970
SMPL,20190403,0.5,0.55,0.5,0.55,1200
SMSLIFE,20190403,572.95,583,557.3,566.95,2747
SMSPHARMA,20190403,65,65.15,63.45,63.5,41631
SNOWMAN,20190403,34,34.8,33.75,33.85,244472
SOBHA,20190403,506.6,506.65,488,491.15,277544
SOLARA,20190403,435,442,431,433,18943
SOLARINDS,20190403,1062.7,1068,1041.15,1055.4,4061
SOMANYCERA,20190403,416.6,419.85,413.8,418.25,37853
SOMATEX,20190403,4.45,4.45,4.45,4.45,4
SOMICONVEY,20190403,23.7,26,23.7,24.7,3701
SONATSOFTW,20190403,355,364.1,348.5,352.3,379487
SORILINFRA,20190403,338.9,343.75,325.35,329.45,88787
SOTL,20190403,1165,1190.05,1165,1187.85,973
SOUTHBANK,20190403,17.15,17.3,16.6,16.75,13119873
SPAL,20190403,324.95,324.95,312.65,314.6,7448
SPARC,20190403,189.5,191.75,185,186.55,317390
SPCENET,20190403,1.4,1.45,1.4,1.45,62220
SPECIALITY,20190403,102.65,104.4,100.5,102.8,59328
SPENCERS,20190403,161.5,168.25,160.8,163.15,384366
SPENTEX,20190403,1.7,1.8,1.7,1.8,930
SPIC,20190403,26.4,26.7,25.6,25.85,40541
SPICEMOBI,20190403,8.45,8.75,8.25,8.7,8137
SPLIL,20190403,52,52.65,48.6,48.95,74313
SPMLINFRA,20190403,30.5,30.8,29.3,29.45,52005
SPTL,20190403,20.3,20.7,19.75,19.8,1683320
SPYL,20190403,0.35,0.35,0.3,0.3,132628
SQSBFSI,20190403,510.5,510.5,506.2,506.2,2461
SREEL,20190403,229.8,229.9,225.15,226.1,4485
SREINFRA,20190403,29.75,29.75,28.45,28.6,802983
SRF,20190403,2389.9,2418.95,2372,2384.4,282995
SRHHYPOLTD,20190403,178.5,178.5,171.5,171.85,3620
SRIPIPES,20190403,239.5,261.8,237.05,249.1,268182
SRTRANSFIN,20190403,1200,1226,1193.45,1198.45,1723766
SSWL,20190403,854.05,866.15,845,855.5,14520
STAMPEDE,20190403,1.65,1.65,1.65,1.65,55610
STAR,20190403,476.65,481.5,470.75,474.5,706217
STARCEMENT,20190403,100.85,101.75,99.05,99.6,56817
STARPAPER,20190403,128.65,132,127,127.3,60705
STCINDIA,20190403,137.3,141.3,135,140.6,382278
STEELXIND,20190403,16.7,17,16.35,16.75,6518
STEL,20190403,102.8,102.95,100,100.5,5217
STERTOOLS,20190403,304.95,310.55,297,303.2,14365
STINDIA,20190403,8.55,8.55,7.8,8.55,1233
STRTECH,20190403,221.8,222.4,217.55,219.95,1466431
SUBEX,20190403,5.95,5.95,5.75,5.8,551362
SUBROS,20190403,288,289.9,283.25,289.15,85885
SUDARSCHEM,20190403,353,353,341.05,345,16198
SUJANAUNI,20190403,0.3,0.3,0.25,0.3,23553
SUMEETINDS,20190403,4.15,4.2,4.1,4.15,51063
SUMMITSEC,20190403,616.95,622.05,591,613.3,3294
SUNCLAYLTD,20190403,2903.25,2947,2860,2886.45,740
SUNDARAM,20190403,1.85,1.85,1.8,1.8,26715
SUNDARMFIN,20190403,1530.55,1537.55,1501.5,1517.9,7044
SUNDARMHLD,20190403,86.2,86.95,82.5,83.7,68887
SUNDRMBRAK,20190403,322.05,327.95,321,322.6,812
SUNDRMFAST,20190403,570,595.75,568.9,581.3,133645
SUNFLAG,20190403,48.5,50.7,47.5,47.95,425893
SUNILHITEC,20190403,1.15,1.15,1.1,1.1,301716
SUNPHARMA,20190403,471,473.9,459.15,462,4715586
SUNTECK,20190403,475.1,486.4,462.5,467.7,270917
SUNTV,20190403,641.4,641.8,626.25,630.5,2692539
SUPERHOUSE,20190403,124.6,126.45,120,120.6,16991
SUPERSPIN,20190403,6.3,6.85,5.8,6.85,139977
SUPPETRO,20190403,224.6,226.7,222.35,225.15,10761
SUPRAJIT,20190403,249,249,239.1,242.95,21600
SUPREMEIND,20190403,1105,1161.65,1095.05,1128.8,106603
SUPREMEINF,20190403,25,25,23.3,23.55,54618
SURANASOL,20190403,7.5,7.75,7.45,7.6,7174
SURANAT&P,20190403,4.2,4.3,4.05,4.25,15503
SURYALAXMI,20190403,33.85,34.4,31.3,31.55,14989
SURYAROSNI,20190403,255.55,257.9,243,244.6,68981
SUTLEJTEX,20190403,41.35,42.5,40.25,40.7,19541
SUVEN,20190403,261.6,263.2,254,255,166657
SUZLON,20190403,6.85,7.2,6.45,6.5,101907257
SWANENERGY,20190403,110,113.95,110,110.85,155619
SWARAJENG,20190403,1407.2,1430,1407.2,1410.3,1991
SWELECTES,20190403,244.95,245.05,240.2,240.5,1155
SYMPHONY,20190403,1371,1377.95,1350,1358.45,11688
SYNCOM,20190403,2.15,2.25,2.05,2.15,17706
SYNDIBANK,20190403,45.7,45.95,42.6,43.05,9307479
SYNGENE,20190403,582,596.65,582,586.9,44710
TAINWALCHM,20190403,63.4,64.9,63,63.3,2348
TAJGVK,20190403,234.95,240.25,234,235.1,30739
TAKE,20190403,145,150.5,145,146.3,323469
TALBROAUTO,20190403,212.05,214,207.6,210.65,7356
TALWALKARS,20190403,54.4,60.85,53.5,58.35,682062
TALWGYM,20190403,127.5,136.75,127.5,133.2,597314
TANLA,20190403,37.25,37.7,36,36.75,144066
TANTIACONS,20190403,3.2,3.2,3,3,1410
TARAJEWELS,20190403,1.05,1.1,1.05,1.05,23149
TARAPUR,20190403,5,5,5,5,11481
TARMAT,20190403,39.25,39.9,38.25,38.85,7295
TASTYBITE,20190403,8557.65,8629.95,8520,8520.9,300
TATACHEM,20190403,599.8,603.9,588.75,590.95,957591
TATACOFFEE,20190403,93.75,95.3,92.5,92.75,206103
TATACOMM,20190403,604.85,608.55,595.6,599,206839
TATAELXSI,20190403,998.8,1000.7,971.15,975.05,1053259
TATAGLOBAL,20190403,212.65,213.2,207.35,208.35,2330970
TATAINVEST,20190403,865,878,855,856.7,37623
TATAMETALI,20190403,654.95,669.8,641,647.05,59804
TATAMOTORS,20190403,205,208.95,199.2,201.35,81779620
TATAMTRDVR,20190403,99,100.15,96.1,97.1,8614783
TATAPOWER,20190403,74.55,74.55,71.05,71.45,6417056
TATASPONGE,20190403,779,787.9,760,763.6,90078
TATASTEEL,20190403,536.9,547.6,533.45,535.45,11489680
TATASTLBSL,20190403,33.65,34,33.1,34,2433185
TBZ,20190403,59.25,63.9,59.25,62,303956
TCI,20190403,304,307,298,300,9896
TCIDEVELOP,20190403,354.15,356.6,348,350,33
TCIEXP,20190403,725.1,729.95,706,712.2,39020
TCIFINANCE,20190403,15.3,15.8,15.25,15.6,3789
TCNSBRANDS,20190403,833.4,833.4,821.95,825.5,41198
TCPLPACK,20190403,420,431,412.9,423.6,2111
TCS,20190403,2085,2089.6,2058.1,2079.3,2939886
TDPOWERSYS,20190403,118.2,127.8,117,117.25,154719
TEAMLEASE,20190403,3025,3169.9,3011,3027.2,35811
TECHM,20190403,792.45,793.35,776.25,777.7,1467406
TECHNOE,20190403,257.5,261.9,252.05,258.85,52849
TECHNOFAB,20190403,86.95,86.95,85.6,86,1096
TEJASNET,20190403,170,172.9,166.15,168.4,48683
TERASOFT,20190403,51,55.9,50.05,50.95,411688
TEXINFRA,20190403,57.2,57.25,56.05,56.5,14646
TEXMOPIPES,20190403,20.2,20.4,20,20,53728
TEXRAIL,20190403,70.5,71.15,69.7,70,230064
TFCILTD,20190403,118.6,120,118.5,119.15,46820
TFL,20190403,5.05,5.25,5.05,5.1,4000
TGBHOTELS,20190403,11.6,11.6,11.35,11.45,15557
THANGAMAYL,20190403,326.95,329.75,325,325.9,1110
THEINVEST,20190403,177,181.25,171.6,177.45,6975
THEMISMED,20190403,285.2,287,281.25,281.4,476
THERMAX,20190403,945,964.9,927.4,950.05,288542
THIRUSUGAR,20190403,17.35,17.95,16.85,16.85,23906
THOMASCOOK,20190403,252,252,246.7,248.35,125519
THOMASCOTT,20190403,9.45,9.45,9.45,9.45,90
THYROCARE,20190403,534,542,527,529.85,8035
TI,20190403,14.35,14.8,14.35,14.5,15398
TIDEWATER,20190403,5150,5163,5108.2,5121.4,726
TIFIN,20190403,485,498,485,492.55,733689
TIIL,20190403,548.8,554.95,548.35,550.05,1107
TIINDIA,20190403,381.35,398,381.35,385.25,83939
TIJARIA,20190403,16.95,17.1,16.5,16.8,38114
TIL,20190403,264.05,265.75,260,262,2788
TIMESGTY,20190403,31.5,32.9,31,32.9,417
TIMETECHNO,20190403,103.9,104.15,99,99.75,200378
TIMKEN,20190403,614.9,620,593.55,596.1,25798
TINPLATE,20190403,158.7,164.25,158.15,158.9,917031
TIPSINDLTD,20190403,63,65,62.7,63.3,301
TIRUMALCHM,20190403,91.5,92.2,87,87.55,413720
TITAN,20190403,1117,1127.2,1098.05,1100.5,1553200
TMRVL,20190403,30.2,30.2,28.8,29.1,37261
TNPETRO,20190403,35.6,36.1,34.8,34.95,108902
TNPL,20190403,215.45,215.5,210.05,210.5,32912
TNTELE,20190403,1.6,1.6,1.6,1.6,500
TOKYOPLAST,20190403,55,55,51.05,51.7,3154
TORNTPHARM,20190403,1891,1911.95,1891,1903.85,153128
TORNTPOWER,20190403,265.7,266.35,258.55,259.2,579929
TPLPLASTEH,20190403,141.95,143.75,138.7,142.6,5038
TREEHOUSE,20190403,5.15,5.5,5,5,21338
TREJHARA,20190403,25.4,27.3,25.4,25.9,1102
TRENT,20190403,368.9,372.7,354.1,357.4,578010
TRF,20190403,138,148.5,135.85,139.4,1135929
TRIDENT,20190403,69.85,70.35,68.1,68.35,375185
TRIGYN,20190403,73.5,74.85,71.65,72,39556
TRIL,20190403,13.4,13.9,13.25,13.3,51675
TRITURBINE,20190403,112,121.8,110.5,114.9,990138
TRIVENI,20190403,64.35,64.45,59.15,60.5,766498
TTKHLTCARE,20190403,679.1,696,672.05,679.05,989
TTKPRESTIG,20190403,8589.75,8619.8,8435,8462.75,2750
TTL,20190403,56.05,58,56,56.45,5138
TTML,20190403,3.15,3.2,3.05,3.05,350379
TV18BRDCST,20190403,36.25,36.25,34.8,34.95,2822609
TVSELECT,20190403,200.6,202,190.1,191.75,94345
TVSMOTOR,20190403,486.85,494.4,484.1,485.1,1381451
TVSSRICHAK,20190403,2210,2223.9,2200,2201.8,16875
TVTODAY,20190403,317.3,317.9,311,312.95,22522
TVVISION,20190403,3.45,3.45,3.35,3.35,3308
TWL,20190403,70.3,70.55,68.4,68.85,237456
UBL,20190403,1406,1419.55,1396.05,1401,249918
UCALFUEL,20190403,173,174.5,168.9,169.45,21804
UCOBANK,20190403,19.25,19.6,18.9,19,1047931
UFLEX,20190403,236,239.9,232.3,233.35,101323
UFO,20190403,234.95,235.2,230.6,232.3,8954
UGARSUGAR,20190403,15.9,15.95,15.55,15.65,23505
UJAAS,20190403,6.8,6.85,6.5,6.55,146198
UJJIVAN,20190403,334.5,344,326,330.3,1779358
ULTRACEMCO,20190403,4025,4073.95,3985,4001.6,253841
UMANGDAIRY,20190403,59.9,60.95,57.05,58.35,116632
UMESLTD,20190403,1.3,1.3,1.3,1.3,4184
UNICHEMLAB,20190403,196.95,196.95,193.8,194.95,79256
UNIENTER,20190403,108.35,110.1,105.1,106.25,7824
UNIONBANK,20190403,99.5,100.4,94.1,94.8,15596896
UNIPLY,20190403,40,40.55,39.1,39.4,278304
UNITEDBNK,20190403,11.5,11.6,11.3,11.35,515675
UNITEDTEA,20190403,313,318.5,311.3,314.9,637
UNIVCABLES,20190403,226.5,235.7,221,221.95,79512
UPL,20190403,928,936.9,918.75,924.25,1614049
URJA,20190403,2.8,2.8,2.75,2.75,833565
USHAMART,20190403,40.8,41.9,39.5,39.7,1384569
UTINEXT50,20190403,286.97,286.97,278.03,279.03,342
UTINIFTETF,20190403,1227.7,1236.9,1218.85,1219.21,89
UTISENSETF,20190403,403.65,412.8,402,402.44,221
UTISXN50,20190403,340,375,340,360,24
UTTAMSTL,20190403,9.95,10.2,9.9,10,71061
UTTAMSUGAR,20190403,129.5,131.9,128.8,129.8,59184
UVSL,20190403,0.1,0.1,0.05,0.1,16920525
V2RETAIL,20190403,288,292.5,278.4,280.55,19946
VADILALIND,20190403,626,634.75,602.1,604,41331
VAIBHAVGBL,20190403,667.9,670.2,655,659.45,2418
VAKRANGEE,20190403,52.85,53.5,51.65,51.85,4739709
VARDHACRLC,20190403,41.5,41.6,40.3,40.7,11105
VARDMNPOLY,20190403,8.8,9.3,8.6,9.15,9227
VARROC,20190403,592.9,596,579,579.95,22458
VASCONEQ,20190403,15.5,15.9,15.15,15.45,160523
VASWANI,20190403,9.85,10.3,9.7,9.8,2363
VBL,20190403,917,954.45,913,917.25,330029
VEDL,20190403,188.8,191,185.05,185.8,5974559
VENKEYS,20190403,2261,2284.2,2200,2209.4,52789
VENUSREM,20190403,37.15,37.9,34.9,35.2,63254
VESUVIUS,20190403,1160,1168.45,1143.15,1151.05,4595
VETO,20190403,68.35,71.7,68.35,68.95,21167
VGUARD,20190403,218.55,222.9,218.05,221.9,571365
VHL,20190403,2169.45,2198.95,2125.1,2158.7,260
VICEROY,20190403,3.15,3.15,3.15,3.15,14033
VIDHIING,20190403,79.75,80.45,78.05,78.85,32147
VIJIFIN,20190403,0.85,0.85,0.8,0.8,169903
VIKASECO,20190403,11.35,12.05,10.75,10.85,838270
VIMTALABS,20190403,199.95,201.2,192,193.15,16702
VINATIORGA,20190403,1698,1763,1672,1703.7,125359
VINDHYATEL,20190403,1428.85,1475,1396,1398.35,10870
VINYLINDIA,20190403,82.05,83.35,81.2,81.75,13248
VIPCLOTHNG,20190403,20.85,21.45,20.5,20.6,133754
VIPIND,20190403,494.9,498.7,486.1,487.8,326279
VIPULLTD,20190403,40.45,40.45,36.85,38.5,113953
VISAKAIND,20190403,424.35,430,423,424.85,27411
VISASTEEL,20190403,7.2,7.75,7.2,7.45,31914
VISESHINFO,20190403,0.1,0.1,0.05,0.1,9324899
VISHNU,20190403,145.85,149.85,142.15,144.85,10082
VIVIDHA,20190403,0.6,0.6,0.5,0.55,317112
VIVIMEDLAB,20190403,24.95,25.2,24.2,24.4,92159
VLSFINANCE,20190403,61.65,62.25,60.5,60.85,16569
VMART,20190403,2725,2749.35,2706.6,2723.05,14195
VOLTAMP,20190403,1136,1160,1128.05,1134.6,1330
VOLTAS,20190403,622,633.45,614.6,616.7,1525542
VRLLOG,20190403,281,281.2,270,271.15,48713
VSSL,20190403,102.15,104.1,98.1,98.55,6782
VSTIND,20190403,3478.35,3518.95,3460.1,3491.35,665
VSTTILLERS,20190403,1339,1340,1300,1306.95,5951
VTL,20190403,1074.75,1080,1065.3,1071.75,6711
WABAG,20190403,323.2,325.9,315.45,318,114993
WABCOINDIA,20190403,6529,6529,6368.15,6395.55,17071
WALCHANNAG,20190403,89.55,90.35,86.5,86.65,176706
WANBURY,20190403,21.05,22.7,21.05,21.3,1496
WEBELSOLAR,20190403,27.35,27.4,25.9,26,44787
WEIZFOREX,20190403,515.4,528.85,515.4,519.8,1947
WEIZMANIND,20190403,40.15,41.35,40,40.1,1577
WELCORP,20190403,143.65,148.9,143.25,145.2,809837
WELENT,20190403,114.75,120.4,113.45,118.9,1042004
WELINV,20190403,142.25,148,140.1,141.9,137
WELSPUNIND,20190403,60.5,60.75,58,58.7,541755
WENDT,20190403,3040,3140,2972,3049.65,171
WHEELS,20190403,895.05,899.35,883,894.15,561
WHIRLPOOL,20190403,1507,1518.15,1485.05,1490.05,14123
WILLAMAGOR,20190403,51.4,51.55,50.1,50.2,4160
WINDMACHIN,20190403,66.9,67.9,65.9,66.45,147411
WINSOME,20190403,0.8,0.85,0.75,0.85,10430
WIPRO,20190403,262.4,263.1,258.2,261.65,3769354
WOCKPHARMA,20190403,445,453.15,434.25,437.25,1192108
WONDERLA,20190403,314.9,314.9,305,307.15,9025
WSI,20190403,1,1,1,1,6059
WSTCSTPAPR,20190403,287.8,288.65,273.1,274.15,87627
XCHANGING,20190403,46.4,46.4,45.1,45.25,26476
XELPMOC,20190403,70,70,68,68.35,1776
XLENERGY,20190403,1.05,1.05,1,1,2550
XPROINDIA,20190403,34.95,35,34.5,35,1670
YESBANK,20190403,283.5,286,272.2,273.7,31808834
ZEEL,20190403,422,424,400.75,404.55,10354691
ZEELEARN,20190403,27.5,27.7,27.25,27.4,72597
ZEEMEDIA,20190403,18.1,18.1,17.35,17.55,1003300
ZENITHBIR,20190403,0.6,0.6,0.5,0.6,64985
ZENITHEXPO,20190403,43.55,48,43.55,45.65,1413
ZENSARTECH,20190403,232.9,234.65,229.55,230.1,28963
ZENTEC,20190403,72.35,78.7,72.1,75.6,244816
ZICOM,20190403,4.65,4.9,4.6,4.65,21568
ZODIACLOTH,20190403,237,237,227.35,229.4,14575
ZODJRDMKJ,20190403,37.1,38.55,37.05,38.55,632
ZUARI,20190403,190.25,216.4,190.25,212.7,882705
ZUARIGLOB,20190403,107.45,123.4,107.05,119.45,606205
ZYDUSWELL,20190403,1311.35,1332.9,1296.95,1300.25,5442
NSENIFTY,20190403,11735.30,11761.00,11629.15,11643.95,365760070,0
NIFTYJUNIOR,20190403,28238.70,28342.85,28008.30,28033.15,285934854,0
NIFTYMIDCAPLIQ15,20190403,4267.65,4296.90,4220.55,4229.95,74941030,0
NSE100,20190403,11886.50,11912.65,11780.55,11794.60,660309707,0
NIFTY200,20190403,6129.55,6143.60,6070.40,6077.75,1098523413,0
NSE500,20190403,9742.35,9765.65,9647.20,9658.40,1471683876,0
NSEMIDCAP150,20190403,6543.25,6567.10,6453.60,6462.75,451112861,0
MIDCAP50,20190403,5119.05,5137.45,5025.25,5036.15,314103244,0
NSEMIDCAP,20190403,18394.50,18463.05,18108.50,18136.20,438213706,0
NIFTYSMALLCAP250,20190403,-,-,-,5433.40,-,0
NIFTYSMALLCAP50,20190403,-,-,-,3237.55,-,0
NSESMLCAP100,20190403,6744.85,6775.05,6642.90,6651.65,-,0
NIFTYLARGEMIDCAP250,20190403,-,-,-,5993.75,1111422568,0
NIFTYMIDSMALLCAP400,20190403,-,-,-,6100.70,-,0
NIFTYAUTO,20190403,8523.20,8572.65,8462.90,8480.65,129281591,0
BANKNIFTY,20190403,30440.85,30602.55,30036.25,30093.30,193071867,0
NIFTYFINSERVICE,20190403,12569.60,12652.00,12486.90,12506.80,109855856,0
NIFTYFMGC,20190403,30140.00,30177.95,29929.60,29969.00,28648668,0
NSEIT,20190403,15996.50,16009.85,15862.50,15962.95,25163308,0
NIFTYMEDIA,20190403,2471.30,2472.15,2392.10,2401.85,50004723,0
NIFTYMETAL,20190403,3106.40,3135.35,3077.70,3085.00,106223165,0
NIFTYPHARMA,20190403,9312.25,9341.25,9163.50,9180.30,14752757,0
NIFTYPVTBANK,20190403,17276.30,17367.40,17063.05,17101.50,80125643,0
NIFTYPSUBANK,20190403,3448.05,3472.85,3323.50,3332.10,170436160,0
NIFTYREALTY,20190403,273.90,279.55,271.50,272.60,41107720,0
NIFTYCOMMODITIES,20190403,3634.70,3641.05,3578.60,3585.55,191959963,0
NIFTYCONSUMPTION,20190403,4859.90,4871.00,4822.65,4826.75,71604796,0
NIFTYCPSE,20190403,2257.65,2261.05,2215.80,2221.90,89733858,0
NIFTYENERGY,20190403,16575.95,16590.40,16232.35,16258.65,84181020,0
NIFTY100ESG,20190403,-,-,-,2188.57,577620324,0
NIFTY100ENHESG,20190403,-,-,-,2226.97,554699544,0
NIFTYINFRA,20190403,3253.35,3265.70,3203.20,3208.00,368634988,0
NIFTYMNC,20190403,13328.00,13386.30,13303.85,13314.10,47041812,0
NIFTYPSE,20190403,3589.00,3594.30,3520.75,3526.75,192418126,0
NIFTYSMEEMERGE,20190403,-,-,-,1526.51,1209275,0
NIFTYSERVSECTOR,20190403,16356.90,16408.20,16228.00,16251.75,233440318,0
NIFTYSHARIAH25,20190403,-,-,-,4257.17,68218408,0
NIFTY50SHARIAH,20190403,-,-,-,2474.20,63710599,0
NIFTY500SHARIAH,20190403,-,-,-,2974.62,253883838,0
NIFTYABGROUP,20190403,-,-,-,3329.16,71263736,0
NIFTYMAHINDRA,20190403,-,-,-,11332.29,6442113,0
NIFTYTATA,20190403,-,-,-,6786.03,124648377,0
NIFTYTATA25CAP,20190403,-,-,-,4840.32,112221291,0
NIFTYABGROUP,20190403,-,-,-,3329.16,71263736,0
NIFTYLIQ15,20190403,4172.25,4193.00,4119.70,4126.30,224156612,0
NIFTY500VALUE50,20190403,-,-,-,4532.54,423051089,0
NIFTYALPHALOWVOL30,20190403,-,-,-,11777.30,93606609,0
NIFTYQUALLOWVOL30,20190403,-,-,-,8346.25,79718032,0
NIFTYALPHAQUALLOWVOL30,20190403,-,-,-,9578.43,83644191,0
NIFTYALPHAQUALVALLOWVOL30,20190403,-,-,-,7329.43,84791776,0
NIFTY50EQUALWEIGHT,20190403,12901.95,12920.85,12765.70,12783.90,365760070,0
NIFTY100EQUALWEIGHT,20190403,13634.05,13676.00,13518.15,13532.05,660309707,0
NIFTY100LOWVOL30,20190403,8840.10,8870.00,8805.10,8813.50,95808857,0
NSEDEFTY,20190403,-,-,-,5896.41,-,0
NIFTY50DIVPOINT,20190403,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190403,2711.55,2712.50,2684.25,2687.25,237673108,0
NIFTYALPHA50,20190403,12248.60,12277.70,12150.40,12169.15,79412602,0
NIFTY50ARBITRAGE,20190403,-,-,-,1791.56,-,0
NIFTY50FUTINDEX,20190403,-,-,-,4087.91,-,0
NIFTYHIGHBETA50,20190403,-,-,-,1748.29,561473469,0
NIFTYLOWVOL50,20190403,-,-,-,10239.36,129800609,0
NIFTY200QUALITY30,20190403,-,-,-,9688.80,-,0
NIFTY50VALUE20,20190403,5636.00,5637.40,5578.40,5585.60,141747672,0
NIFTYGROWSECT15,20190403,6140.40,6174.70,6098.45,6106.50,61950372,0
NIFTY50TR2XLEV,20190403,6620.25,6649.00,6501.30,6517.30,-,0
NIFTY50PR2XLEV,20190403,5198.10,5220.70,5104.75,5117.30,-,0
NIFTY50TR1XINV,20190403,344.65,347.80,343.90,347.35,-,0
NIFTY50PR1XINV,20190403,388.90,392.40,388.05,391.90,-,0
NIFTY-GS-COMPSITE,20190403,1898.81,1900.59,1897.65,1898.53,-,0
NIFTY-GS-4-8YR,20190403,1991.39,1991.85,1989.86,1990.78,-,0
NIFTY-GS-8-13YR,20190403,1857.40,1859.98,1856.54,1857.06,-,0
NIFTY-GS-10YR,20190403,1718.25,1720.83,1716.76,1718.46,-,0
NIFTY-GS-10YR-CLN,20190403,911.97,913.36,911.17,912.09,-,0
NIFTY-GS-11-15YR,20190403,1955.25,1957.35,1953.93,1955.00,-,0
NIFTY-GS-15YRPLUS,20190403,2094.22,2099.91,2094.22,2099.16,-,0
VIX,20190403,18.08,18.88,17.29,18.78,0,0