20MICRONS,20190404,39.95,39.95,38.25,38.5,9764
21STCENMGM,20190404,20.7,20.7,20.7,20.7,1090
3IINFOTECH,20190404,3.7,3.75,3.65,3.7,774268
3MINDIA,20190404,23760.5,24240,23600,23654.9,1008
3PLAND,20190404,10.7,11.6,10.7,11.55,229
5PAISA,20190404,230.1,233.85,229.85,230.25,1678
63MOONS,20190404,81.15,81.3,79.9,80.35,74702
8KMILES,20190404,102.3,105.3,100.3,105.3,779395
A2ZINFRA,20190404,17.5,17.55,17,17.3,708142
AARTIDRUGS,20190404,626,628.95,616,621.5,9766
AARTIIND,20190404,1579.6,1590,1565,1586.2,55925
AARVEEDEN,20190404,23.45,23.8,23.05,23.15,679
AAVAS,20190404,1159.6,1170,1144,1146.3,7949
ABAN,20190404,59.5,60.5,58.2,58.9,54358
ABB,20190404,1335,1337.95,1310,1325.45,40925
ABBOTINDIA,20190404,7321.25,7330,7236.05,7260.4,3341
ABCAPITAL,20190404,100.65,101,98,98.35,2877367
ABFRL,20190404,219.7,221.5,218.1,220.05,480266
ABSLNN50ET,20190404,335,335,303,310,33
ACC,20190404,1629.9,1652.15,1616.75,1628.85,1282592
ACCELYA,20190404,931.1,945.05,915,921.9,4337
ACE,20190404,113.25,116.9,110.65,113.25,340875
ADANIENT,20190404,147.95,150.3,145.45,147.5,3963980
ADANIGAS,20190404,128.9,134,128.45,130.85,501350
ADANIGREEN,20190404,37.3,37.7,36.45,36.95,425277
ADANIPORTS,20190404,382,382.05,374.7,380.2,1909852
ADANIPOWER,20190404,49.5,49.6,47.75,47.95,12299012
ADANITRANS,20190404,219.45,222.3,219,221.8,79401
ADFFOODS,20190404,244.25,246.35,243.2,244.35,7684
ADHUNIK,20190404,3.2,3.2,3.2,3.2,34486
ADHUNIKIND,20190404,56.1,57,55.35,56.85,7752
ADLABS,20190404,9.65,9.65,8.85,9.65,3375598
ADORWELD,20190404,347.7,349.95,345.05,347.15,2012
ADROITINFO,20190404,16,16.25,16,16.15,856
ADSL,20190404,13.9,13.9,13.25,13.65,6573
ADVANIHOTR,20190404,67.55,74,66.5,67,89265
ADVENZYMES,20190404,180.85,188,179.7,185.1,298375
AEGISCHEM,20190404,204.5,205.1,198.45,203.9,150845
AGARIND,20190404,162.85,162.85,156.55,159.95,331
AGCNET,20190404,117.5,123,115.5,115.95,10363
AGLSL,20190404,58.7,58.7,57.25,57.65,1562
AGRITECH,20190404,53.05,54.45,52.15,53.1,2460
AGROPHOS,20190404,72,72,65.55,71.75,28557
AHLEAST,20190404,238.3,239.8,235.1,237.15,1634
AHLUCONT,20190404,334.55,334.55,332.3,333.8,1465
AHLWEST,20190404,354.75,354.75,345.5,354,114
AIAENG,20190404,1726.35,1726.35,1701.05,1706.3,11091
AIFL,20190404,12.75,12.75,11.65,11.95,18463
AIONJSW,20190404,29.9,29.9,28,28.4,87499
AJANTPHARM,20190404,1023.7,1030,1008.75,1020.75,143511
AJMERA,20190404,187.9,188.15,182.7,186.8,87746
AKSHARCHEM,20190404,344.9,344.9,335.05,337.65,1372
AKSHOPTFBR,20190404,18.55,18.65,18.3,18.6,388629
AKZOINDIA,20190404,1792,1860,1773.05,1834.95,19116
ALANKIT,20190404,31.95,31.95,30.5,31.05,623301
ALBERTDAVD,20190404,422.7,423,412,414.75,4644
ALBK,20190404,53,54.95,52.75,53.5,7012985
ALCHEM,20190404,2,2,1.9,2,3618
ALEMBICLTD,20190404,41.9,42.3,41.4,41.7,127601
ALICON,20190404,603.05,603.05,570,574.1,3781
ALKALI,20190404,42,43.25,42,42.15,9360
ALKEM,20190404,1748,1762,1734.5,1756.9,46718
ALKYLAMINE,20190404,826.45,834,818,823.75,2722
ALLCARGO,20190404,111,111.7,109,109.3,157730
ALLSEC,20190404,276,290,276,285.9,9534
ALMONDZ,20190404,22.45,22.7,21.65,22.2,2300
ALOKTEXT,20190404,5.15,5.25,4.9,4.95,3883429
ALPA,20190404,26.8,27.55,26.35,27,21097
ALPHAGEO,20190404,507.5,511.5,485.25,489.9,23109
AMARAJABAT,20190404,692,698,658,676.15,9273076
AMBER,20190404,847.9,849.9,820.1,826.55,20835
AMBIKCO,20190404,1135.1,1137.5,1130,1134.45,1901
AMBUJACEM,20190404,226.75,229.35,222.05,222.6,11011371
AMDIND,20190404,20.7,20.7,19.8,20.15,3891
AMJLAND,20190404,19.5,19.8,19,19.25,4821
AMRUTANJAN,20190404,315.05,317.15,301.6,304,23137
ANANTRAJ,20190404,34,34,33.3,33.45,293071
ANDHRABANK,20190404,31,31.3,30.25,30.75,2168299
ANDHRACEMT,20190404,5.05,5.05,4.7,4.85,68431
ANDHRSUGAR,20190404,348.1,356.55,345.1,351.7,39105
ANIKINDS,20190404,15.25,15.25,14.5,14.65,10421
ANKITMETAL,20190404,0.45,0.55,0.45,0.5,55338
ANSALAPI,20190404,11.75,12.1,11.6,11.7,358640
ANSALHSG,20190404,12.75,12.85,12.75,12.85,39346
ANTGRAPHIC,20190404,0.45,0.5,0.45,0.5,56171
ANUP,20190404,529,542,523.95,530.85,19423
APARINDS,20190404,679.3,684,677.15,680.15,2552
APCL,20190404,124.6,127.4,124.05,126.2,1846
APCOTEXIND,20190404,522,524,515.6,518.3,1067
APEX,20190404,332,333.85,324,326.85,76850
APLAPOLLO,20190404,1478.95,1494.35,1403.6,1442.4,13174
APLLTD,20190404,525.05,542,525.05,537.1,6868
APOLLO,20190404,140.8,143.8,136,139.25,86697
APOLLOHOSP,20190404,1262.95,1269,1249.05,1256.25,236648
APOLLOTYRE,20190404,220.1,223.55,217,222.9,2344897
APOLSINHOT,20190404,909.85,909.85,860,867.5,1250
APTECHT,20190404,177.7,178,171.5,172.55,163590
ARCHIDPLY,20190404,39.5,39.55,38.75,38.75,11051
ARCHIES,20190404,24.35,24.7,23.95,24.05,29738
ARCOTECH,20190404,5.75,5.8,5.45,5.6,27294
ARIES,20190404,88,90,86.65,87.2,47226
ARIHANT,20190404,28.1,28.85,28.05,28.5,4621
ARIHANTSUP,20190404,57.2,57.2,55.25,57,10232
ARMANFIN,20190404,371,373.95,365.2,366.75,6851
AROGRANITE,20190404,50.6,50.65,47.8,48.15,9482
ARROWGREEN,20190404,86,86,79.95,80.5,10863
ARROWTEX,20190404,17.8,18.8,17.5,17.9,4948
ARSHIYA,20190404,36.75,38.3,35.1,36.6,188514
ARSSINFRA,20190404,43.25,43.7,42.5,42.75,8783
ARVIND,20190404,90.3,93.1,89.45,91.75,3398829
ARVINDFASN,20190404,1010,1010,972.45,987.9,94286
ARVSMART,20190404,132.05,136,131.25,132.1,14218
ASAHIINDIA,20190404,256.4,256.45,247.25,249.4,21342
ASAHISONG,20190404,162.45,162.75,158,158.5,1979
ASAL,20190404,54.05,54.95,53.8,54.7,2715
ASHAPURMIN,20190404,26.7,27.95,26.7,27.65,36791
ASHIANA,20190404,119.6,121,118.1,119.5,39045
ASHIMASYN,20190404,11.5,12.2,11.5,12.2,8360
ASHOKA,20190404,132,132.9,126,127.8,231750
ASHOKLEY,20190404,87.5,88.8,87,87.45,19328175
ASIANHOTNR,20190404,133,133.75,131.15,132.3,353
ASIANPAINT,20190404,1504.8,1525,1503,1519,1409222
ASIANTILES,20190404,234.3,239,229,234.35,43336
ASPINWALL,20190404,168.05,175,168.05,171.7,397
ASSAMCO,20190404,2,2.2,2,2.05,87012
ASTEC,20190404,545.5,545.5,522.2,527.25,14624
ASTERDM,20190404,154.05,155.35,152,152.35,31302
ASTRAL,20190404,1174.95,1178.95,1163.25,1167.1,12464
ASTRAMICRO,20190404,96.15,97.9,95.1,95.95,345716
ASTRAZEN,20190404,1993.5,2022,1974.6,1993.9,6273
ASTRON,20190404,104.5,104.5,100.2,100.75,123151
ATFL,20190404,584.9,584.9,579.5,580.45,30598
ATLANTA,20190404,19.35,19.75,19,19.45,28520
ATLASCYCLE,20190404,76.05,79,75.25,76.8,3004
ATUL,20190404,3540.2,3555,3485,3531.3,8951
ATULAUTO,20190404,340,346.15,335,339.5,11338
AUBANK,20190404,601,607.4,585.2,601.2,147728
AURIONPRO,20190404,139,142.9,138,142.05,37338
AUROPHARMA,20190404,775,789.5,772.8,784.35,1277490
AUSOMENT,20190404,38.5,38.5,36.45,37.05,355
AUTOAXLES,20190404,1205.05,1223,1195,1218.8,6699
AUTOIND,20190404,52.25,52.65,51.25,51.65,42155
AUTOLITIND,20190404,38.2,38.2,36.5,37.2,1530
AVADHSUGAR,20190404,459,459.85,445,451.55,57531
AVANTIFEED,20190404,405.3,409.9,396.5,399.65,333043
AVTNPL,20190404,26.95,27.3,26.35,26.5,22259
AXISBANK,20190404,763,771.9,760,762.15,7009879
AXISCADES,20190404,61.1,63.4,60.6,61.9,289920
AXISGOLD,20190404,2786,2799.95,2760,2782,179
AXISNIFTY,20190404,1193,1193,1175.73,1178.83,44
AYMSYNTEX,20190404,36.8,36.9,36.25,36.9,1430
BAFNAPHARM,20190404,10,10.1,9.6,9.8,10356
BAGFILMS,20190404,4.9,5.05,4.7,4.95,134855
BAJAJ-AUTO,20190404,2862,2884.05,2850,2859.1,662281
BAJAJCON,20190404,317.95,318.5,313.4,317.3,57769
BAJAJELEC,20190404,551,553.65,535,538.3,182579
BAJAJFINSV,20190404,7411.55,7422,7282,7318.55,202173
BAJAJHIND,20190404,8.2,8.2,8.05,8.15,756931
BAJAJHLDNG,20190404,3433,3433,3270.55,3326.15,47065
BAJFINANCE,20190404,3060,3065,3017.45,3039.45,772776
BALAJITELE,20190404,84.5,84.5,81,81.5,84587
BALAMINES,20190404,504,504.5,480.3,488.9,56846
BALAXI,20190404,46.05,46.05,46.05,46.05,99
BALKRISHNA,20190404,38,38.9,38,38.4,1890
BALKRISIND,20190404,995.8,1001,981.8,985.55,211392
BALLARPUR,20190404,3.5,3.5,3.3,3.5,6484507
BALMLAWRIE,20190404,187,187,184.9,185.65,16765
BALPHARMA,20190404,70.2,70.25,69.1,69.25,3807
BALRAMCHIN,20190404,139,139.45,135.6,137.5,1145831
BANARBEADS,20190404,46.05,48,44,45.6,2454
BANARISUG,20190404,1519.05,1519.05,1472,1491.4,426
BANCOINDIA,20190404,156,156,152.8,153.5,22219
BANDHANBNK,20190404,551,557.7,541.1,545.8,757129
BANG,20190404,39.05,39.85,38.05,39.35,10681
BANKBARODA,20190404,133.2,134,130.2,131.2,25022512
BANKBEES,20190404,3080,3080,3038.05,3045.01,49120
BANKINDIA,20190404,101.65,104.6,100.5,101.1,11702884
BANSWRAS,20190404,68,70.35,67.2,69.75,1474
BARTRONICS,20190404,6.6,6.6,6.45,6.5,8041
BASF,20190404,1410,1429.65,1375,1413.6,11647
BASML,20190404,188.85,188.85,188,188,274
BATAINDIA,20190404,1396.3,1405.5,1385.1,1401.3,454117
BAYERCROP,20190404,4394,4394,4284,4310.35,7043
BBL,20190404,1122.2,1128,1094,1099.95,2003
BBTC,20190404,1284,1301.85,1273,1293.05,47214
BCG,20190404,3.65,3.65,3.65,3.65,86441
BDL,20190404,283.5,286.1,282,282.55,13137
BEARDSELL,20190404,15.45,15.7,14.65,15.05,5722
BEDMUTHA,20190404,19.15,19.15,17.4,17.5,1976
BEL,20190404,97.3,99,96.1,97.35,12449954
BEML,20190404,1004.9,1011.75,980,982.8,1342349
BEPL,20190404,71.15,71.65,69.65,70.25,382534
BERGEPAINT,20190404,330,332.9,327.75,331.75,280347
BFINVEST,20190404,255.9,258.3,253.2,255.9,31988
BFUTILITIE,20190404,199.7,202.9,193.05,195.05,507027
BGLOBAL,20190404,2.4,2.45,2.25,2.35,30520
BGRENERGY,20190404,63,63,60.1,60.95,118935
BHAGERIA,20190404,284,285,278.3,282.95,4595
BHAGYANGR,20190404,32.7,32.7,29.4,30.9,7678
BHAGYAPROP,20190404,29,29.7,28.15,29.35,2931
BHANDARI,20190404,2.1,2.1,2,2,44242
BHARATFIN,20190404,1115.4,1126.3,1095.2,1101.05,425050
BHARATFORG,20190404,503,510.45,498.5,507.95,750092
BHARATGEAR,20190404,159,159,155.6,156.55,11784
BHARATRAS,20190404,4328,4389.9,4255,4283.95,1284
BHARATWIRE,20190404,59.55,60.2,55.95,57,36754
BHARTIARTL,20190404,352,359.5,352,356.8,10966638
BHEL,20190404,74.3,74.95,72,73.2,13697381
BIGBLOC,20190404,35.1,35.1,34.75,34.75,111
BIL,20190404,267,275,261.4,272.35,12931
BILENERGY,20190404,3.9,3.9,3.9,3.9,15544
BINANIIND,20190404,36.35,38.4,35.55,37.85,6981
BINDALAGRO,20190404,16,16.3,15.55,16.05,7116
BIOCON,20190404,607,614.45,605.45,612.75,616733
BIOFILCHEM,20190404,7.3,7.4,6.7,7.4,6760
BIRLACABLE,20190404,151,151,147.5,148.55,67292
BIRLACORPN,20190404,519,525,513,522.2,60183
BIRLAMONEY,20190404,47.7,48.35,46.05,47.15,41904
BKMINDST,20190404,5.25,5.75,5.25,5.7,6401
BLBLIMITED,20190404,5.2,5.25,4.9,5,1227
BLISSGVS,20190404,177.5,180.05,175.75,177.85,836309
BLKASHYAP,20190404,20.15,20.25,19.4,19.8,171612
BLS,20190404,128.1,138.4,126.45,136.05,147005
BLUEBLENDS,20190404,3.55,3.7,3.55,3.7,2894
BLUECOAST,20190404,38.8,38.8,38.8,38.8,1542
BLUEDART,20190404,3361.85,3410.7,3290,3345.9,3987
BLUESTARCO,20190404,696.9,703.5,673.9,698.6,52101
BODALCHEM,20190404,122,124.7,119.8,123.05,127017
BOMDYEING,20190404,138.45,146.65,138,143.05,7135539
BOROSIL,20190404,215,220.2,214.8,216.5,63769
BOSCHLTD,20190404,18030,18052.05,17775.95,17832.3,24726
BPCL,20190404,363,363,353.5,354.3,10199796
BPL,20190404,26.55,26.65,25.9,26.2,51913
BRFL,20190404,9.3,9.35,9,9.15,12529
BRIGADE,20190404,248.8,252.1,241.1,243.1,75357
BRITANNIA,20190404,3001.95,3055,2984.15,3041.8,464430
BRNL,20190404,135.8,144.95,135.3,140.65,1068172
BROOKS,20190404,57.45,57.45,54.1,54.25,22182
BSE,20190404,609,611,607,607.8,96520
BSELINFRA,20190404,1.85,1.9,1.8,1.85,25921
BSL,20190404,42.4,44.25,42.2,42.8,1644
BSLGOLDETF,20190404,2930,2962.5,2900,2962.5,65
BSLNIFTY,20190404,118,119.98,117.1,119.97,175
BSOFT,20190404,100.1,100.9,99.1,100.15,501702
BURNPUR,20190404,3.2,3.35,3.15,3.2,32727
BUTTERFLY,20190404,196.8,200,193.4,194.6,35173
BVCL,20190404,15.7,16.7,15.7,16.6,629
BYKE,20190404,28.95,30,28.2,29.35,172292
CADILAHC,20190404,339.7,346,337.45,344.4,554711
CALSOFT,20190404,24.6,24.7,24.6,24.7,24630
CAMLINFINE,20190404,50,50.45,48.6,49,153650
CANBK,20190404,285.95,289.95,280.75,281.8,7489602
CANFINHOME,20190404,351.7,356.6,343.05,347.1,2328290
CANTABIL,20190404,284.75,290.35,277,278.75,10739
CAPACITE,20190404,231.35,234.75,228.5,231.5,26121
CAPLIPOINT,20190404,402.95,406,396,396.55,19216
CAPTRUST,20190404,212.1,224.7,212.1,218.75,1642
CARBORUNIV,20190404,397.8,397.8,386.5,389.2,32183
CAREERP,20190404,69.7,70,68.35,68.85,3305
CARERATING,20190404,989,995,984.6,989.3,15208
CASTEXTECH,20190404,0.95,0.95,0.9,0.95,265881
CASTROLIND,20190404,167,169.95,165,166.3,2669889
CCHHL,20190404,6.65,6.65,6.45,6.6,5106
CCL,20190404,285.05,287.75,280.45,285.65,34692
CDSL,20190404,236.6,239.2,230,232.15,246338
CEATLTD,20190404,1100,1118.45,1100,1111.85,382596
CEBBCO,20190404,20.35,20.55,19.5,19.95,79710
CELEBRITY,20190404,9.1,9.35,9,9,1472
CELESTIAL,20190404,5.85,5.95,5.85,5.9,16145
CENTENKA,20190404,251.95,252.4,241.75,244.8,35718
CENTEXT,20190404,6,6.05,5.85,5.9,164779
CENTRALBK,20190404,35.4,35.7,34.85,35.15,658135
CENTRUM,20190404,32,32.9,31.75,32.05,209775
CENTUM,20190404,450.2,468.9,446.05,451.15,4433
CENTURYPLY,20190404,210.4,210.4,202.1,205.65,101432
CENTURYTEX,20190404,904.1,917,902.75,912.6,597677
CERA,20190404,2850,2869.45,2770,2784.65,41274
CEREBRAINT,20190404,26.85,27.65,26,26.35,1479100
CESC,20190404,702.6,729.9,700.4,726.95,564223
CESCVENT,20190404,612,622,604,611,19097
CGCL,20190404,172.3,173.55,169.05,170,711225
CGPOWER,20190404,40.5,40.95,39.3,39.6,7646415
CHALET,20190404,338.7,338.7,325,326.35,9314
CHAMBLFERT,20190404,165.7,167,162.95,165.9,216747
CHEMFAB,20190404,149.3,155,147.5,152.75,25318
CHENNPETRO,20190404,261.85,265,258,263.75,320590
CHOLAFIN,20190404,1463,1487.1,1436.75,1453.25,377779
CHROMATIC,20190404,1,1,0.95,0.95,38519
CIGNITITEC,20190404,366.5,384,366.5,379.25,54870
CIMMCO,20190404,34.1,35.4,33.6,33.75,10986
CINELINE,20190404,44.5,45.3,44.05,44.35,9212
CINEVISTA,20190404,6.15,6.15,5.8,5.8,4743
CIPLA,20190404,519,522,517.5,521,5555991
CLEDUCATE,20190404,124.2,126.95,124.2,125.6,1085
CLNINDIA,20190404,362.5,362.5,349.2,350.05,11390
CMICABLES,20190404,141.3,141.35,137.8,138.25,16327
CNOVAPETRO,20190404,16.7,16.7,16.7,16.7,500
COALINDIA,20190404,235,235.55,232.55,234.8,3948463
COCHINSHIP,20190404,389.1,394.75,386,388.7,79947
COFFEEDAY,20190404,275.7,280,273,275.6,120710
COLPAL,20190404,1245,1255.55,1242,1250.5,299836
COMPINFO,20190404,18.05,18.55,17.25,17.5,30282
COMPUSOFT,20190404,9.15,9.35,9.1,9.1,14988
CONCOR,20190404,535.9,537.5,526.35,532.1,701627
CONSOFINVT,20190404,46.05,47.15,45.6,46,2164
CONTROLPR,20190404,279,283,265.2,280.55,4756
CORALFINAC,20190404,18.25,18.45,17.8,18.1,8556
CORDSCABLE,20190404,66.3,66.65,65.6,65.9,6278
COROMANDEL,20190404,469.55,473.2,453.15,455.1,272605
CORPBANK,20190404,28.95,29.25,28.25,28.5,449023
COSMOFILMS,20190404,197.95,201.55,195.5,200,9592
COUNCODOS,20190404,2.35,2.35,2.2,2.3,1901
COX&KINGS,20190404,134.9,134.95,131.05,132.95,107430
CPSEETF,20190404,26.11,26.87,26.11,26.82,36548235
CREATIVEYE,20190404,2.4,2.55,2.4,2.55,257
CREDITACC,20190404,557.75,567.9,544.3,547.3,637409
CREST,20190404,131.45,132,128,128.75,329
CRISIL,20190404,1434,1445,1415,1439.65,11711
CRMFGETF,20190404,2935,2950,2935,2950,4
CROMPTON,20190404,230,236.4,228,232.5,820955
CTE,20190404,44.6,45.1,43.45,43.8,4387
CUB,20190404,200.2,204,196.2,203.25,649044
CUBEXTUB,20190404,14.85,14.95,14.2,14.95,1021
CUMMINSIND,20190404,733.5,744.25,714.8,715.85,566742
CUPID,20190404,141.75,142.75,140.1,140.35,7225
CYBERMEDIA,20190404,4.65,5,4.65,4.7,1362
CYBERTECH,20190404,45.6,46,44,44.7,6499
CYIENT,20190404,587.75,591,579,582.15,360612
DAAWAT,20190404,37.8,38.15,36.35,36.75,1392350
DABUR,20190404,405.6,406.8,403.25,405.05,2366959
DALBHARAT,20190404,1107,1150,1099.85,1144.25,205571
DALMIASUG,20190404,118,118.5,113.5,115.2,155523
DAMODARIND,20190404,42.9,42.9,40,40.95,389
DATAMATICS,20190404,105.15,105.15,102.4,102.9,28952
DBCORP,20190404,186,188.7,185.15,187.55,20998
DBL,20190404,635,640,622,625.2,149296
DBREALTY,20190404,19.8,19.85,18.5,18.5,642685
DCAL,20190404,218.95,229,215,225.6,148275
DCBBANK,20190404,198.6,200.75,197.5,198.55,775809
DCM,20190404,59.5,60.8,59.4,59.8,7766
DCMFINSERV,20190404,1.15,1.15,1.15,1.15,100
DCMSHRIRAM,20190404,409.2,410.7,404.3,407.45,80616
DCW,20190404,21.25,21.55,19.9,20.3,332434
DECCANCE,20190404,426,429.45,414.05,418.7,1601
DEEPAKFERT,20190404,133.75,134.85,130.65,131.55,188092
DEEPAKNTR,20190404,269.9,273.6,262.6,271.55,184166
DEEPIND,20190404,140.85,145,136.85,141.5,67132
DELTACORP,20190404,264.9,264.9,259.4,263.45,1038706
DELTAMAGNT,20190404,70.85,74.95,70.85,74.5,55
DEN,20190404,68.9,69.7,67.95,68.95,31530
DENORA,20190404,314.4,328.05,310.3,312.6,13808
DFMFOODS,20190404,219.1,221.95,215,217.7,4923
DHAMPURSUG,20190404,224.5,227,218,221.3,388449
DHANBANK,20190404,17.45,17.7,16.8,17,704872
DHANUKA,20190404,393.7,399.9,384,385.1,31012
DHARSUGAR,20190404,11,11.3,10.85,11.05,9199
DHFL,20190404,149,150.75,146.5,148.9,13145366
DHUNINV,20190404,262,265.05,260.5,261.2,303
DIAMONDYD,20190404,906.05,920.6,905.05,915.15,929
DICIND,20190404,348.95,351.05,348,350,235
DIGJAMLTD,20190404,4.35,4.35,4.15,4.2,19403
DISHTV,20190404,38.25,41.45,38.25,39,59439140
DIVISLAB,20190404,1679.95,1714,1675.8,1701.05,590246
DIXON,20190404,2380,2417.9,2324.1,2385.3,5803
DLF,20190404,203.35,204.8,198.1,200.85,14167501
DLINKINDIA,20190404,82,83.5,81.5,82.55,25175
DMART,20190404,1478,1481.5,1427.25,1443.6,519069
DNAMEDIA,20190404,1.05,1.15,1.05,1.1,275006
DOLLAR,20190404,290.05,292,287.45,291.55,2124
DOLPHINOFF,20190404,54,54,50.15,50.75,396846
DONEAR,20190404,43.65,43.95,42.7,43,28947
DPSCLTD,20190404,13,13.5,12.85,13.35,4570
DQE,20190404,6.3,6.3,5.9,5.95,11773
DREDGECORP,20190404,425.05,427.65,414.75,419.1,150080
DRREDDY,20190404,2772.75,2792.55,2753.5,2771.35,438496
DSSL,20190404,28.7,28.7,27.05,27.05,4094
DTIL,20190404,225.95,225.95,218.55,220.25,784
DUCON,20190404,11.8,12.1,11.45,11.6,66974
DVL,20190404,92.05,92.05,90.05,91.05,6450
DWARKESH,20190404,29.7,29.8,28.4,28.9,778303
DYNAMATECH,20190404,1577.5,1589,1549.85,1568.8,360
DYNPRO,20190404,120.3,121.5,117.15,119.1,11186
EASTSILK,20190404,2.1,2.2,2.1,2.15,2889
EASUNREYRL,20190404,8.55,8.9,8.4,8.75,37783
ECEIND,20190404,323.9,357.55,301.7,356.1,43621
ECLERX,20190404,1139.9,1140.55,1132.1,1133.65,13598
EDELWEISS,20190404,188.8,189.65,184.15,186.85,1114958
EICHERMOT,20190404,20240,20600,19921,20489.55,167558
EIDPARRY,20190404,212.5,213.8,205.15,206.35,81474
EIHAHOTELS,20190404,388.2,388.2,378.9,381.15,3795
EIHOTEL,20190404,199.3,203.8,197.05,198.45,213476
EIMCOELECO,20190404,389.9,390.95,380.35,381.05,69
EKC,20190404,28.25,28.5,27.6,28.2,89002
ELAND,20190404,6,6.45,6,6.45,22083
ELECON,20190404,62.8,63.85,62.05,62.4,48361
ELECTCAST,20190404,20.2,20.2,19.7,19.9,44334
ELECTHERM,20190404,186,187.4,179.3,181,7325
ELGIEQUIP,20190404,249.95,254,246.05,247.75,3997
ELGIRUBCO,20190404,23.9,23.9,23.15,23.45,895
EMAMILTD,20190404,410,414.6,407.5,410.6,344440
EMAMIREAL,20190404,123.4,123.75,121,122.25,19806
EMCO,20190404,3.45,3.7,3.4,3.4,17801
EMKAY,20190404,107.55,108.05,101.7,105.75,23089
EMMBI,20190404,124.05,127.5,123.05,127,20085
ENDURANCE,20190404,1170.5,1176,1152.3,1171.25,60741
ENERGYDEV,20190404,7.65,7.65,7.35,7.55,40802
ENGINERSIN,20190404,117.5,119.2,116.15,118.8,1990389
ENIL,20190404,530.05,535,527.15,531.15,2498
EON,20190404,39.95,40.05,39.1,39.35,16393
EQ30,20190404,282.1,289,282.1,283.23,49
EQUITAS,20190404,137.3,138.8,134.9,135.7,1424284
ERIS,20190404,632.05,632.05,609.55,618.9,5651
EROSMEDIA,20190404,78.6,79.5,76.5,77.15,412762
ESABINDIA,20190404,919.75,919.8,895,898,1135
ESCORTS,20190404,772,774.25,762.15,771.05,1059948
ESSARSHPNG,20190404,10.65,10.85,10.15,10.45,20452
ESSDEE,20190404,14.25,14.95,14,14.95,28586
ESSELPACK,20190404,115.35,121.65,110,114.6,276567
ESTER,20190404,35.8,35.85,35,35.25,12350
EUROCERA,20190404,1.3,1.35,1.3,1.35,316
EUROMULTI,20190404,0.85,0.9,0.8,0.9,2067
EVEREADY,20190404,190.75,192.4,188.25,189.8,217932
EVERESTIND,20190404,450.9,455,447,449.1,17578
EXCEL,20190404,1.35,1.35,1.3,1.3,210026
EXCELCROP,20190404,3760.4,3770.85,3699.85,3721.75,2202
EXCELINDUS,20190404,1158.75,1182,1145,1167.2,5679
EXIDEIND,20190404,210.1,216.3,210,215.45,3325391
FACT,20190404,37.45,38,36.5,36.85,50025
FAIRCHEM,20190404,464.35,464.4,453,459.9,4392
FCL,20190404,40.8,44.7,40.05,42.95,1818490
FCONSUMER,20190404,44.65,44.9,43.55,44.1,1058749
FCSSOFT,20190404,0.25,0.25,0.2,0.2,368671
FDC,20190404,168.8,170,166.6,167.85,21103
FEDERALBNK,20190404,95,96.9,94.55,95.1,13779822
FEL,20190404,37,37.25,36.2,36.5,388423
FELDVR,20190404,35.2,36.7,35,36.05,12149
FIEMIND,20190404,526.9,526.9,498.1,505.05,16480
FILATEX,20190404,55.85,57.25,52.2,53.15,481454
FINCABLES,20190404,462,472.8,449.6,459.95,214678
FINEORG,20190404,1339,1347.15,1310,1315.1,3497
FINPIPE,20190404,493.9,494.95,474,476.1,90634
FLEXITUFF,20190404,45.9,45.9,43.05,43.05,2773
FLFL,20190404,471.55,484.65,471.55,478.85,66217
FMGOETZE,20190404,560,599,556,595.65,110423
FMNL,20190404,43.5,43.95,42,42.4,4592
FORTIS,20190404,137.25,137.45,136.2,136.8,293462
FOSECOIND,20190404,1400.05,1441,1400,1416.9,1495
FRETAIL,20190404,462.05,464.9,446.45,451.1,496711
FSC,20190404,574,577,569.9,570.55,6033
FSL,20190404,48.3,48.3,46.85,47.15,1619861
GABRIEL,20190404,144,148.4,143.35,147.2,67703
GAEL,20190404,224.35,224.35,217.25,221.15,26151
GAIL,20190404,354.7,355,343.6,346.3,3496000
GAL,20190404,4.9,5.15,4.85,4.9,18782
GALAXYSURF,20190404,1051,1051,1023,1028.95,11697
GALLANTT,20190404,50.55,50.6,45.25,47.5,21311
GALLISPAT,20190404,33.4,35.5,33.35,34.9,75242
GAMMNINFRA,20190404,0.6,0.65,0.6,0.65,385562
GANDHITUBE,20190404,348.1,351.8,348.05,348.35,434
GANECOS,20190404,358.4,358.4,333.05,335.9,23605
GANESHHOUC,20190404,62.95,65,61.8,63.55,33894
GANGESSECU,20190404,43.7,44.2,43.7,44.2,40
GARDENSILK,20190404,20.65,21.2,20.3,20.6,9775
GARFIBRES,20190404,1120,1141,1117.2,1122.35,3948
GATI,20190404,84,84.3,80.8,82.5,1151222
GAYAHWS,20190404,0.85,0.85,0.8,0.8,77553
GAYAPROJ,20190404,163.5,167.9,158.8,160.4,34928
GDL,20190404,133.95,134.05,128.65,130,38487
GEECEE,20190404,121.5,123.55,121.5,121.75,205
GENESYS,20190404,94.5,94.6,88,89.2,30626
GENUSPAPER,20190404,7.35,7.45,7.2,7.35,35374
GENUSPOWER,20190404,29.5,29.8,29,29.15,143308
GEOJITFSL,20190404,41.35,41.5,40.7,40.95,80700
GEPIL,20190404,828.95,829.35,810,825.4,7290
GESHIP,20190404,289.95,289.95,284.9,286.35,19440
GET&D,20190404,285.15,289.8,280.6,282.6,32148
GHCL,20190404,242,244.6,239,241.1,71342
GICHSGFIN,20190404,274.9,274.9,260.95,262.6,131504
GICRE,20190404,265.8,268,258.55,262.8,202241
GILLANDERS,20190404,48,48.2,48,48.05,932
GILLETTE,20190404,6639,6675,6625,6671.45,2580
GINNIFILA,20190404,13.6,13.85,13.4,13.6,13896
GIPCL,20190404,71.6,71.6,70.6,70.85,57314
GKWLIMITED,20190404,787,798,785,792.15,89
GLAXO,20190404,1298.4,1298.95,1279.9,1294.5,11916
GLENMARK,20190404,644.6,656.4,637.55,654.4,632258
GLOBALVECT,20190404,84.9,93.8,84,91.25,596007
GLOBOFFS,20190404,11.65,11.75,11.6,11.65,3813
GLOBUSSPR,20190404,145.05,150.5,142.75,143.25,82559
GMBREW,20190404,618,620.35,601,605.85,96211
GMDCLTD,20190404,81.5,81.8,79.2,79.55,135148
GMMPFAUDLR,20190404,1192,1192,1151.7,1167.75,2698
GMRINFRA,20190404,18.65,19.35,18.5,19.05,24638561
GNA,20190404,333.85,333.9,324.55,327.55,18106
GNFC,20190404,315.4,325,315,323.85,670226
GOACARBON,20190404,448,451.9,441.05,443.9,33695
GOCLCORP,20190404,339.9,345.95,333.45,336.85,13059
GODFRYPHLP,20190404,1135.9,1136,1112.35,1127.4,168821
GODREJAGRO,20190404,521,529.8,514.5,517.45,136640
GODREJCP,20190404,667.1,681.4,667.1,675.4,1666448
GODREJIND,20190404,530.1,533.9,525.55,529.35,269954
GODREJPROP,20190404,898,922.9,895.55,917.7,1164805
GOKEX,20190404,91.5,92.7,87.15,88.15,67347
GOKUL,20190404,8.25,8.3,7.8,7.8,52651
GOKULAGRO,20190404,12.1,12.55,11.65,11.95,8003
GOLDBEES,20190404,2794.6,2812,2790.9,2803.95,13465
GOLDENTOBC,20190404,44,45.75,41.8,42,708
GOLDIAM,20190404,73.7,76.8,73.2,76.2,37976
GOLDSHARE,20190404,2824.7,2845,2814,2829.6,382
GOLDTECH,20190404,12.8,13.7,12.75,13.6,17087
GOODLUCK,20190404,66.55,66.55,64.75,64.9,10349
GPIL,20190404,248.25,250.3,245,245.9,45739
GPPL,20190404,98.2,98.2,94.55,95.8,128162
GPTINFRA,20190404,49.65,50.55,49.5,49.55,173119
GRANULES,20190404,108.5,109.5,106.5,108.9,1040997
GRAPHITE,20190404,453.5,456.4,446.4,449.55,515015
GRASIM,20190404,834.2,840.7,825.4,834.9,1220209
GRAVITA,20190404,86.05,88.9,83.75,84.25,62462
GREAVESCOT,20190404,145.1,147.85,141.25,146.5,345957
GREENLAM,20190404,919.9,975,914.95,954.4,6795
GREENPLY,20190404,160.8,163.35,160.8,162.6,29356
GREENPOWER,20190404,4.05,4.05,3.8,3.8,150307
GRINDWELL,20190404,605,609.6,581.1,584.6,10799
GROBTEA,20190404,404,410,400.55,403.25,210
GRPLTD,20190404,1089.05,1098,1062.15,1072.55,140
GRSE,20190404,99.9,99.95,97.45,97.85,11278
GRUH,20190404,283.5,288.5,281.1,283.8,1725555
GSCLCEMENT,20190404,22.45,22.7,22.05,22.3,19879
GSFC,20190404,102,103.75,101,102.75,1082752
GSKCONS,20190404,7018.25,7029.9,6894.05,7005.35,20758
GSPL,20190404,177.05,177.5,172.45,176.5,561222
GSS,20190404,116.85,117.35,114.75,115.8,169581
GTL,20190404,4.75,4.8,4.6,4.75,125384
GTLINFRA,20190404,1.1,1.1,1.1,1.1,1873680
GTNIND,20190404,10,10,9.5,9.7,3801
GTNTEX,20190404,10.8,10.8,10.7,10.8,735
GTPL,20190404,71.5,71.65,70,70.9,5165
GUFICBIO,20190404,77.65,77.65,74.1,74.7,30059
GUJALKALI,20190404,495,500,486.5,491.25,108698
GUJAPOLLO,20190404,152.95,153.55,148,150.05,611
GUJFLUORO,20190404,1076.05,1076.05,1006,1064.45,151696
GUJGASLTD,20190404,148.8,155.25,147.5,149.3,1559830
GULFOILLUB,20190404,865.1,888.4,865.1,883.5,8063
GULFPETRO,20190404,67.9,69,66,68.05,12957
GULPOLY,20190404,54.55,55.6,54.25,54.65,6817
GVKPIL,20190404,7.25,7.5,7.2,7.4,1211422
HAL,20190404,715,718.9,708,711.85,15126
HARITASEAT,20190404,462,463,454.85,460.2,1759
HARRMALAYA,20190404,71.85,72.55,69.8,71.1,21223
HATHWAY,20190404,29,29.9,28.8,29.35,116288
HATSUN,20190404,740.05,749,731.9,745.95,13389
HAVELLS,20190404,767.65,769.5,756.4,766.95,727448
HAVISHA,20190404,1.2,1.2,1.2,1.2,4830
HBLPOWER,20190404,25.4,25.55,24.9,25.1,109059
HBSL,20190404,7.35,7.35,7.35,7.35,82
HCC,20190404,14.4,15.05,13.9,14.8,5689269
HCG,20190404,201.15,203.2,198.35,199.65,4089
HCL-INSYS,20190404,18.7,18.8,18,18.2,366818
HCLTECH,20190404,1118,1118.05,1081.5,1098.05,4222104
HDFC,20190404,2008,2058.8,2006.3,2042.05,4463212
HDFCAMC,20190404,1560,1567.9,1550,1558.1,42328
HDFCBANK,20190404,2292.75,2313,2280,2283.95,2302888
HDFCLIFE,20190404,385.15,385.95,377.5,378.3,1219612
HDFCMFGETF,20190404,2871.95,2880,2856.3,2873.2,829
HDFCNIFETF,20190404,1200,1208.35,1200,1200,407
HDFCSENETF,20190404,4165,4250,4014.26,4076.49,186
HDIL,20190404,26.25,26.25,25.25,25.65,2164956
HEG,20190404,2099,2104.7,2051.1,2059.5,151902
HEIDELBERG,20190404,176.45,183.45,176.45,181.25,505696
HERCULES,20190404,117.2,117.65,115.35,115.7,16645
HERITGFOOD,20190404,548.5,551.8,538.5,543.25,126980
HEROMOTOCO,20190404,2599.95,2648.7,2595,2637.2,2007440
HESTERBIO,20190404,1508.95,1509,1472.25,1499,2438
HEXATRADEX,20190404,21.05,22.4,21.05,22.35,236
HEXAWARE,20190404,362,365,354.45,363.65,1642107
HFCL,20190404,22.5,22.55,21.9,22.2,2160409
HGINFRA,20190404,276,280.5,276,278.05,32964
HGS,20190404,634.05,636,622,625,430875
HIGHGROUND,20190404,7.35,7.4,7.05,7.25,24789
HIKAL,20190404,180.8,181.8,177.8,179.1,197028
HIL,20190404,1845.2,1845.2,1803.2,1820.95,21924
HILTON,20190404,18.6,19.9,18.5,19,1844
HIMATSEIDE,20190404,213.15,216.3,211,213.3,66594
HINDALCO,20190404,215.45,215.45,210,210.45,7739096
HINDCOMPOS,20190404,216.7,219.95,215,216,359
HINDCOPPER,20190404,49.9,50.25,48.5,48.7,615880
HINDMOTORS,20190404,7.85,8,7.6,7.7,65452
HINDNATGLS,20190404,82,83,81.3,81.85,1711
HINDOILEXP,20190404,128.1,129.05,122.9,124.05,304240
HINDPETRO,20190404,261.85,263.65,256.5,258.75,5482236
HINDUJAVEN,20190404,378.4,378.4,369.05,371.55,2279
HINDUNILVR,20190404,1668,1686.6,1658,1666.55,1212398
HINDZINC,20190404,281.55,285.2,281,283.55,448307
HIRECT,20190404,124,124,115.5,120.95,7645
HISARMETAL,20190404,41.6,51.05,41.6,51.05,171592
HITECH,20190404,245.2,245.2,226,235.45,25197
HITECHCORP,20190404,106.95,106.95,105.05,106,523
HITECHGEAR,20190404,296,296,284,285.9,5513
HMVL,20190404,114.95,114.95,112,112.9,5560
HNGSNGBEES,20190404,3150,3244,3150,3232,40
HONAUT,20190404,23279.95,23300.85,22920.45,23243.4,1140
HONDAPOWER,20190404,1170,1172.6,1119.5,1125.55,3262
HOTELEELA,20190404,10.8,11.05,10.65,10.7,414734
HOVS,20190404,150.8,157.5,147.05,154.7,96918
HPL,20190404,57.5,58.5,56.75,57.45,34015
HSCL,20190404,116.1,117,115.4,116.7,150950
HSIL,20190404,274.95,286.65,272,282.3,505804
HTMEDIA,20190404,46.9,47.55,46.5,46.95,106133
HUBTOWN,20190404,31.5,31.6,31.05,31.2,29246
HUDCO,20190404,45.05,45.3,44.6,44.8,538443
IBREALEST,20190404,90.7,91.9,88.75,89.65,2536930
IBULHSGFIN,20190404,882,904.9,872.15,898.15,21062041
IBULISL,20190404,338.8,347,328.1,330.55,132782
IBVENTURES,20190404,336.35,342.4,322.05,328.3,1562052
ICICI500,20190404,154.6,154.72,151.01,151.26,32755
ICICIB22,20190404,37.75,37.87,37.42,37.53,574390
ICICIBANK,20190404,394.4,395.7,387.3,388.75,14521564
ICICIGI,20190404,1015,1019.85,994.45,1009.65,285686
ICICIGOLD,20190404,29,29.95,28.45,28.55,16450
ICICILIQ,20190404,1000,1000.01,999.94,999.99,101387
ICICILOVOL,20190404,89.81,90.28,89.81,90.14,33126
ICICIMCAP,20190404,67.65,67.92,67.25,67.5,24251
ICICINF100,20190404,125.04,125.49,124.24,125.01,1062
ICICINIFTY,20190404,121.89,121.89,120.46,120.72,35158
ICICINV20,20190404,57.5,57.5,56.76,56.93,6618
ICICINXT50,20190404,28.4,28.4,27.89,28.04,6560
ICICIPRULI,20190404,365.8,365.8,359.05,360.75,1693763
ICICISENSX,20190404,415,416,408.25,408.25,247
ICIL,20190404,52.1,52.1,50.05,50.6,85532
ICRA,20190404,2919.1,2924.95,2904.75,2916.05,1679
IDBI,20190404,44.45,44.9,43.7,44.25,13932478
IDBIGOLD,20190404,2939.9,2980.05,2934,2939.25,1322
IDEA,20190404,15.9,15.95,14.9,15.15,115062504
IDFC,20190404,45.5,47.4,45.1,46.3,5764009
IDFCFIRSTB,20190404,54.5,54.8,53.55,54,15059462
IDFNIFTYET,20190404,119.86,119.86,119.86,119.86,5
IEX,20190404,160.8,166.25,160.8,162.65,3529891
IFBAGRO,20190404,488.05,503,484.25,487.7,1054
IFBIND,20190404,940.55,952.7,925.4,928.65,5371
IFCI,20190404,13.35,13.45,12.9,13.05,9249998
IFGLEXPOR,20190404,232.95,233.85,230,231.25,978
IGARASHI,20190404,353,353.7,334.1,350.9,50607
IGL,20190404,304.8,309.3,300.6,303.6,1937062
IGPL,20190404,308,309,298.45,307.45,21361
IIFL,20190404,446,459.4,434.4,447.7,288082
IITL,20190404,79.5,80.9,77.55,78.9,3096
IMFA,20190404,264.8,264.8,255.2,256.3,17388
IMPAL,20190404,900.4,905,892,899.8,192
IMPEXFERRO,20190404,0.3,0.3,0.3,0.3,3506
INDBANK,20190404,9.4,10.3,8.4,9.35,40876
INDHOTEL,20190404,154.55,155.8,152.15,153.85,1256209
INDIACEM,20190404,107.35,110.2,106.7,108.3,7611975
INDIAGLYCO,20190404,273.95,277.15,270,273.2,56709
INDIANB,20190404,274.4,282.45,271.7,274.45,1992897
INDIANCARD,20190404,117.1,126.1,117.1,126,618
INDIANHUME,20190404,290.35,294.1,286,289.45,8798
INDIGO,20190404,1380,1441.6,1370.2,1431.95,3316463
INDLMETER,20190404,43.8,43.8,39.5,40.8,2118
INDNIPPON,20190404,426.35,432,419.8,428.55,3121
INDOCO,20190404,205,210,202.65,205.95,28503
INDORAMA,20190404,36.75,37,35.5,35.6,140610
INDOSOLAR,20190404,2.25,2.3,2.15,2.15,224063
INDOSTAR,20190404,407,407.1,385,391.7,88390
INDOTECH,20190404,113.4,114.9,107.9,109.05,8158
INDOTHAI,20190404,36.8,36.8,35,35.7,855
INDOWIND,20190404,5.7,5.7,5.3,5.4,16781
INDRAMEDCO,20190404,39.05,39.35,38.75,39.2,19419
INDSWFTLAB,20190404,38.95,39.2,37.65,38.6,32614
INDSWFTLTD,20190404,5.45,5.45,5.45,5.45,120
INDTERRAIN,20190404,142.9,145.45,142,143.4,8293
INDUSINDBK,20190404,1773.6,1782.75,1723.25,1736.15,2164515
INEOSSTYRO,20190404,537.05,539,530,533.75,1271
INFIBEAM,20190404,41.6,41.85,40.75,41,5493211
INFRABEES,20190404,335,335,327.85,327.87,387
INFRATEL,20190404,318.5,319.75,314.7,316.65,1339901
INFY,20190404,751.4,753.8,745.1,747.9,7688525
INGERRAND,20190404,610,618.3,606,608.6,5309
INOXLEISUR,20190404,311.65,316.7,297,299.9,459229
INOXWIND,20190404,69.7,69.7,68.5,68.8,34920
INSECTICID,20190404,653.35,653.75,630,631.75,12162
INSPIRISYS,20190404,56.45,56.5,55.5,56.3,808
INTEGRA,20190404,1.45,1.45,1.45,1.45,60
INTELLECT,20190404,212.1,218,211,216,219858
INTENTECH,20190404,39,41,38.8,39.95,11320
INVENTURE,20190404,12.8,13.8,12.75,13.05,1103
IOB,20190404,15.25,15.3,14.85,14.9,645848
IOC,20190404,154.5,156.1,153.35,155.2,9365107
IOLCP,20190404,197.45,197.55,190.45,191.3,195580
IPAPPM,20190404,450.9,455.65,440.3,450.5,71361
IPCALAB,20190404,963,975,951.1,962.45,89817
IRB,20190404,149.45,150.65,143.3,144.35,1680784
IRCON,20190404,408,410.9,403,405.45,23498
ISEC,20190404,226.2,242,224.9,238.4,206439
ISFT,20190404,128.75,129.9,127,129.45,775
ISMTLTD,20190404,8.1,8.2,7.95,8.1,60747
ITC,20190404,296,297.3,293.75,294.8,6965053
ITDC,20190404,276.55,282,273,274.35,29302
ITDCEM,20190404,128.5,130.15,125.45,127.55,92783
ITI,20190404,102.05,103.9,100.25,102.75,1338732
IVC,20190404,5.15,5.15,4.9,5.1,241284
IVP,20190404,112.2,117.9,112.2,117.9,124
IVRCLINFRA,20190404,0.7,0.75,0.7,0.75,519588
IZMO,20190404,59,59.7,58.45,58.85,4821
J&KBANK,20190404,57.75,59,56.45,56.75,765915
JAGRAN,20190404,119.35,120.45,118.1,119.25,24258
JAGSNPHARM,20190404,26.7,26.7,25.95,25.95,4339
JAIBALAJI,20190404,34.35,34.35,34.35,34.35,17016
JAICORPLTD,20190404,110.75,111.15,107.5,108.7,667726
JAIHINDPRO,20190404,1.55,1.55,1.55,1.55,139
JAMNAAUTO,20190404,60,60.35,58.85,59.1,668534
JAYAGROGN,20190404,190,190.05,185.1,188.6,16313
JAYBARMARU,20190404,270,274,265.7,267.8,27238
JAYNECOIND,20190404,6.25,6.45,5.95,6.05,31166
JAYSREETEA,20190404,64.85,65.45,63.7,64.1,36174
JBCHEPHARM,20190404,352.1,355.75,343.1,348.25,31047
JBFIND,20190404,23.9,23.9,23.4,23.9,59631
JBMA,20190404,268.45,274.55,264.1,273.25,88608
JCHAC,20190404,1990.05,2079.85,1970,2045.2,5416
JETAIRWAYS,20190404,245.4,265.2,240.8,260.3,21731236
JHS,20190404,26.55,27.5,26.55,26.9,21183
JIKIND,20190404,0.3,0.3,0.3,0.3,763
JINDALPHOT,20190404,21.1,21.2,20.1,20.3,5698
JINDALPOLY,20190404,251.15,258.5,247.45,255.55,23283
JINDALSAW,20190404,85.6,85.85,83.6,83.95,851923
JINDALSTEL,20190404,182.45,184.75,178.9,181.7,9077610
JINDCOT,20190404,4.3,4.4,4.1,4.2,720
JINDRILL,20190404,104,106,102,103,212478
JINDWORLD,20190404,71.5,73.4,70,70.25,169223
JISLDVREQS,20190404,39.5,40,39.4,39.75,12592
JISLJALEQS,20190404,57.3,58,56.8,57.5,4547127
JITFINFRA,20190404,16.05,16.9,15.8,15.85,8250
JKCEMENT,20190404,826.85,860,826.85,851.3,125895
JKIL,20190404,156.3,157,153,153.85,46617
JKLAKSHMI,20190404,350,362,340.55,353.75,74103
JKPAPER,20190404,145.4,145.4,140.2,141,760848
JKTYRE,20190404,92.75,94.6,92.15,92.95,1381162
JMA,20190404,166.2,170,166,168.25,605
JMCPROJECT,20190404,116.45,117,112.75,116.5,472858
JMFINANCIL,20190404,90.55,92,88.8,91.15,703953
JMTAUTOLTD,20190404,2.65,2.7,2.6,2.6,132179
JOCIL,20190404,112.95,113,110.15,111.1,747
JPASSOCIAT,20190404,6.3,6.45,6.05,6.1,22845374
JPINFRATEC,20190404,2.05,2.05,2.05,2.05,1852162
JPOLYINVST,20190404,33.5,34.25,33.3,33.3,285
JPPOWER,20190404,2,2,2,2,443179
JSL,20190404,42,42.5,41,41.35,526867
JSLHISAR,20190404,95.25,95.7,92,93,352424
JSWENERGY,20190404,72.5,73.8,71.85,73.1,877835
JSWHL,20190404,2904.45,2950,2855.1,2871.3,2324
JSWSTEEL,20190404,289.85,290.3,285.2,287.8,4338250
JTEKTINDIA,20190404,109.5,110.95,108.1,109.55,27394
JUBILANT,20190404,703.6,720,702,718.8,846837
JUBLFOOD,20190404,1428.2,1442.9,1420.1,1432.85,989402
JUBLINDS,20190404,127.6,130,122.15,124.65,11265
JUNIORBEES,20190404,288.5,289.99,287.5,288.67,23471
JUSTDIAL,20190404,588.3,593.95,571.85,574.55,2864063
JYOTHYLAB,20190404,183,183.85,181.05,182.5,764313
KABRAEXTRU,20190404,83.25,83.95,82.25,82.8,3890
KAJARIACER,20190404,606,615,600.1,611,305719
KAKATCEM,20190404,177.4,179.5,171.55,173.1,9465
KALPATPOWR,20190404,471,471,453.3,462.15,64284
KAMATHOTEL,20190404,50.65,52.25,49.65,50,107980
KAMDHENU,20190404,207,216,203.35,205.55,177092
KANANIIND,20190404,5,5.2,4.95,5,5078
KANORICHEM,20190404,63.4,63.9,62.2,63.65,20396
KANSAINER,20190404,464.85,471.9,461.05,468.7,100381
KARDA,20190404,190,191.5,186.2,187.55,113554
KARMAENG,20190404,16.4,16.95,16.35,16.95,264
KARURVYSYA,20190404,74.3,74.5,72.25,73.2,710567
KAUSHALYA,20190404,0.65,0.7,0.65,0.7,401
KAVVERITEL,20190404,5.2,5.2,4.95,5.2,110
KAYA,20190404,691.4,691.4,673.25,681.95,10941
KCP,20190404,91.55,91.55,87.8,88.55,106041
KCPSUGIND,20190404,16.35,16.4,16.1,16.25,54316
KDDL,20190404,438.4,438.4,435,437.95,324
KEC,20190404,303.25,303.25,287,288.1,488890
KECL,20190404,17.2,17.85,17.2,17.3,19514
KEI,20190404,418,418.4,410,412.1,68026
KELLTONTEC,20190404,45.5,45.75,44.3,45.3,285117
KERNEX,20190404,26,26.85,25.6,26.4,13439
KESARENT,20190404,29.6,30.05,29.45,30.05,2691
KESORAMIND,20190404,70.55,71.95,70,71.55,249194
KGL,20190404,1.5,1.55,1.45,1.5,408184
KHADIM,20190404,459.5,459.5,448.55,451.2,5049
KHAITANELE,20190404,5.45,5.45,5.25,5.25,8107
KHAITANLTD,20190404,35.3,35.3,32.85,33.2,388
KICL,20190404,1764.9,1772,1748,1766.05,1185
KILITCH,20190404,193.4,194.2,189.05,191.05,15189
KINGFA,20190404,657,657,643,645.05,1700
KIOCL,20190404,142.85,142.9,138.5,139.55,7607
KIRIINDUS,20190404,561.1,602.8,561.1,595.85,494248
KIRLOSBROS,20190404,171.5,171.5,164.9,170.05,27701
KIRLOSENG,20190404,177.05,179.9,176.5,176.75,8751
KIRLOSIND,20190404,796.05,806.95,790.05,791.7,496
KITEX,20190404,104.7,106,102.75,103.3,33698
KKCL,20190404,1281.7,1284.95,1268,1278.85,81
KMSUGAR,20190404,9.15,9.35,9.1,9.15,96144
KNRCON,20190404,255.25,257,250,255.3,40275
KOHINOOR,20190404,30.7,30.7,30,30.1,32020
KOKUYOCMLN,20190404,101.7,101.7,98.35,99.55,108762
KOLTEPATIL,20190404,255.7,256.5,245.15,247.7,97559
KOPRAN,20190404,40.4,41.5,40.4,40.8,35662
KOTAKBANK,20190404,1337.4,1344.75,1317.05,1322.9,2592949
KOTAKBKETF,20190404,306.3,308.99,304.72,306.47,223823
KOTAKGOLD,20190404,278.05,282,277.7,280.9,14081
KOTAKNIFTY,20190404,119.5,119.76,118.63,119.37,45820
KOTAKNV20,20190404,59,63,58.2,58.4,29927
KOTAKPSUBK,20190404,330,339.8,324.95,331,9675
KOTARISUG,20190404,9.7,10.4,9.7,9.8,2935
KOTHARIPET,20190404,18.8,18.95,18.65,18.75,2418
KOTHARIPRO,20190404,83.1,85.2,83,83.4,780
KPRMILL,20190404,572.6,572.6,561.5,562.7,27006
KRBL,20190404,336.5,338.25,330,333.9,96888
KREBSBIO,20190404,110.1,119.9,110.1,114.85,2499
KRIDHANINF,20190404,40.55,41.5,39.3,40.1,101065
KSB,20190404,689.9,691.15,675,678.6,2256
KSCL,20190404,472,472,459.6,462.7,579644
KSERASERA,20190404,0.15,0.15,0.1,0.1,833478
KSK,20190404,1,1,0.95,1,1877171
KSL,20190404,217.25,220.05,212.45,213.9,32551
KTIL,20190404,61,61,59.55,59.6,335
KTKBANK,20190404,131.95,132.9,130.6,131.25,1584632
KWALITY,20190404,6.4,6.5,6.35,6.4,584386
L&TFH,20190404,152.75,152.8,148.8,149.45,5402911
LAKSHVILAS,20190404,84.95,88.4,84,88.4,6220581
LALPATHLAB,20190404,1045,1045,1020,1022.75,27293
LAMBODHARA,20190404,43.5,52.8,43.3,52.8,306875
LAOPALA,20190404,206.3,210.7,205.55,208.75,17955
LASA,20190404,26,26,23.7,24.5,14688
LAURUSLABS,20190404,387.8,393.55,385,386.15,44038
LAXMIMACH,20190404,6279.85,6279.85,6075.1,6098.9,10459
LEEL,20190404,18.65,18.75,18,18.2,332113
LEMONTREE,20190404,81.95,82.15,79.55,80,202800
LFIC,20190404,75.6,75.6,75.6,75.6,190
LGBBROSLTD,20190404,383.55,387.4,383,385.05,3596
LIBERTSHOE,20190404,148.2,151,146.65,149.15,61658
LICHSGFIN,20190404,540,544.3,530.05,533.5,1450427
LICNETFGSC,20190404,18,18,17.85,17.86,3046
LICNETFN50,20190404,120,121.6,119.7,121.1,302
LICNETFSEN,20190404,420,420,398.01,408,8
LICNFNHGP,20190404,122.35,122.35,122.35,122.35,50
LINCOLN,20190404,206,208.6,202.9,204.3,34955
LINCPEN,20190404,210.2,211,205.7,207.1,12181
LINDEINDIA,20190404,481.05,487.45,466,468.55,36914
LIQUIDBEES,20190404,999.99,1000.01,999.3,999.99,910317
LIQUIDETF,20190404,999.99,1000.01,999.99,1000,5277
LOKESHMACH,20190404,46,46,43.75,43.85,11294
LOTUSEYE,20190404,23.45,26.4,22.35,23.1,99282
LOVABLE,20190404,104.55,104.55,101.8,102.25,8300
LPDC,20190404,3.75,3.8,3.7,3.8,12946
LSIL,20190404,0.95,0.95,0.85,0.95,1181288
LT,20190404,1384.9,1393.9,1365.7,1368.7,1980318
LTI,20190404,1700,1700,1661,1671.45,88658
LTTS,20190404,1590,1618.15,1571.25,1584,65547
LUMAXIND,20190404,1854.8,1854.8,1803,1806.7,2164
LUMAXTECH,20190404,139.4,139.45,136.05,137.15,35420
LUPIN,20190404,775.9,792.5,771,789.05,1267750
LUXIND,20190404,1379.05,1395,1362.25,1374.75,42058
LYKALABS,20190404,32.7,34.75,32.5,34.15,222212
LYPSAGEMS,20190404,7.3,7.3,6.7,6.8,15804
M&M,20190404,661,662.7,651.2,653.35,3684739
M&MFIN,20190404,419.5,423,411.65,413.7,1370093
M100,20190404,19.44,19.44,18.45,18.63,31813
M50,20190404,113.1,113.64,111.54,113.1,516
MAANALU,20190404,94.5,96,94.25,94.4,7970
MADHAV,20190404,42.45,42.85,41.55,42,2162
MADHUCON,20190404,9.55,9.55,9.55,9.55,17672
MADRASFERT,20190404,21.05,21.05,20.4,20.55,51542
MAGADSUGAR,20190404,117.3,117.7,111.95,114.05,8699
MAGMA,20190404,120.75,122.15,119.65,120.95,667384
MAGNUM,20190404,5.25,5.25,5,5.15,39838
MAHABANK,20190404,14,14.1,13.85,13.9,344092
MAHAPEXLTD,20190404,113,123.75,112.2,118.3,1174
MAHASTEEL,20190404,155.95,155.95,149.65,150.3,50179
MAHINDCIE,20190404,228.25,230,226,227.1,37778
MAHLIFE,20190404,376.95,378.8,371.1,374.35,46043
MAHLOG,20190404,514.25,524.45,510.2,517.55,45540
MAHSCOOTER,20190404,3722.1,3722.1,3633.05,3668.35,5706
MAHSEAMLES,20190404,484.05,494.4,480.25,482.35,44597
MAITHANALL,20190404,534.9,543.95,521.1,525.4,38725
MAJESCO,20190404,492.95,499.8,488.55,492.7,9820
MALUPAPER,20190404,25.5,26.75,25.1,26.25,2292
MANAKALUCO,20190404,6.9,7,6.8,7,8144
MANAKCOAT,20190404,5.8,6.05,5.6,5.8,1766
MANAKSIA,20190404,39.3,39.3,38.3,38.5,7873
MANAKSTEEL,20190404,21.7,21.9,21.3,21.5,3435
MANALIPETC,20190404,26.5,26.5,26,26.15,122977
MANAPPURAM,20190404,118.9,120.85,118.15,118.95,3001753
MANGALAM,20190404,58.9,58.9,54.5,55.85,11070
MANGCHEFER,20190404,42.3,42.55,41.9,42.1,19363
MANGLMCEM,20190404,264.1,273,257.75,260.6,29253
MANGTIMBER,20190404,18.2,18.2,17.3,17.5,3841
MANINDS,20190404,68.2,69.65,68.1,68.5,42941
MANINFRA,20190404,39.45,39.55,38.55,38.85,52270
MANPASAND,20190404,118.6,119.5,114,115.25,266300
MANUGRAPH,20190404,27.85,27.95,27.35,27.85,421
MARATHON,20190404,122.75,134.4,122.75,132.95,37448
MARICO,20190404,356.35,358.4,353.75,354.85,1515780
MARKSANS,20190404,25.3,25.5,24.65,25.05,1167675
MARUTI,20190404,7120,7170,7061.65,7113.1,1388375
MASFIN,20190404,580.55,593.2,579.2,586.7,7794
MASKINVEST,20190404,20.55,20.55,19.55,20.55,210
MASTEK,20190404,473.25,485.7,467.15,478.45,120499
MATRIMONY,20190404,675,688,652.2,661.6,6343
MAWANASUG,20190404,43.75,43.75,42.05,42.3,56945
MAXINDIA,20190404,69.3,71.5,69.3,70.45,236165
MAXVIL,20190404,45.75,46.05,43.7,44.1,43567
MAYURUNIQ,20190404,360,363.8,350.55,355.55,30026
MAZDA,20190404,438.05,448,435,439.85,27540
MBECL,20190404,7.6,7.6,7,7.45,342996
MBLINFRA,20190404,13.55,14.5,13.35,13.5,32430
MCDHOLDING,20190404,23,24.3,23,23.2,10500
MCDOWELL-N,20190404,536.95,543,527,538,1794954
MCLEODRUSS,20190404,88.25,88.3,85.1,86.15,151062
MCX,20190404,783.95,790.5,775.3,782.8,186060
MEGASOFT,20190404,7.15,7.15,6.75,6.9,4746
MEGH,20190404,61,61.55,59.5,60.15,2505191
MELSTAR,20190404,1.2,1.2,1.2,1.2,300
MENONBE,20190404,84.8,84.8,81,82.25,18857
MEP,20190404,42.25,43.9,41.3,42,664412
MERCATOR,20190404,6.45,6.65,6.3,6.35,380581
MERCK,20190404,3738.8,3783.4,3680,3702.85,17227
METALFORGE,20190404,9.1,9.5,8.85,8.85,38627
METKORE,20190404,0.85,0.85,0.8,0.8,11989
MFSL,20190404,433.8,446.5,432.05,439.6,547091
MGL,20190404,1006.25,1014,985,989.65,231959
MHRIL,20190404,245.85,246.9,238.35,241.45,39178
MIC,20190404,1.2,1.2,1.1,1.1,178431
MIDHANI,20190404,140.9,141.6,137.35,138.4,138607
MINDACORP,20190404,135.6,136.55,132.8,133.6,91536
MINDAIND,20190404,334.5,342.5,331.15,339.95,86379
MINDTECK,20190404,35.6,37.7,35.6,37.25,2170
MINDTREE,20190404,943,947,940.65,943.5,626426
MIRCELECTR,20190404,22.2,22.3,21.9,22.2,75805
MIRZAINT,20190404,55.65,56.05,55.25,55.4,159690
MMFL,20190404,555.25,575,554.3,566.8,12563
MMTC,20190404,29.6,29.6,28.2,28.35,1975464
MODIRUBBER,20190404,46.9,47.3,46.9,47.2,10
MOHITIND,20190404,8,8.8,7.9,8.2,15654
MOHOTAIND,20190404,35.35,38.05,35.35,36.3,3527
MOIL,20190404,162.05,163.8,161.35,162.1,289580
MOLDTECH,20190404,47.4,49.9,47.4,49.4,13136
MOLDTKPAC,20190404,275.7,276.8,263.55,264.35,15166
MONSANTO,20190404,2567.95,2587.95,2555.6,2574.9,2371
MONTECARLO,20190404,363.1,363.1,360,360.7,4190
MORARJEE,20190404,23.9,24.45,23.75,23.9,3771
MOREPENLAB,20190404,17.6,17.85,17.55,17.6,182860
MOTHERSUMI,20190404,150.5,151.8,149.1,150.25,3673319
MOTILALOFS,20190404,612.5,616.5,606.65,612.5,46296
MOTOGENFIN,20190404,45.7,47.7,44.45,44.55,1902
MPHASIS,20190404,984.9,984.9,961.05,978.3,150903
MPSLTD,20190404,484.95,484.95,476.5,481.2,1555
MRF,20190404,60262,60498.9,59750.05,60003.15,6488
MRO-TEK,20190404,37.15,37.15,37.15,37.15,1
MRPL,20190404,72.5,72.5,69.25,70.55,1175879
MSPL,20190404,14.45,14.45,13.75,14,994
MSTCLTD,20190404,106.05,106.05,102.7,103.8,38824
MTEDUCARE,20190404,84,85,76.55,80.5,325813
MTNL,20190404,12.1,12.5,11.9,12,1953025
MUKANDENGG,20190404,17.3,17.95,16.7,17,1247
MUKANDLTD,20190404,57.1,58.2,54.5,55.35,6426
MUKTAARTS,20190404,49.1,51.6,48.9,50.3,44594
MUNJALAU,20190404,55.25,55.8,54,55.35,179406
MUNJALSHOW,20190404,165.8,166.45,160.95,162,24991
MURUDCERA,20190404,21.75,21.75,21.1,21.25,7438
MUTHOOTCAP,20190404,914.35,918.9,900,907.4,6301
MUTHOOTFIN,20190404,613.1,617.6,603.75,606.3,596132
MVL,20190404,0.25,0.25,0.2,0.25,141481
N100,20190404,507.95,510.45,505,509,5183
NACLIND,20190404,31.1,31.1,29.6,30.45,24520
NAGAFERT,20190404,6.8,6.9,6.7,6.75,123947
NAGAROIL,20190404,0.35,0.35,0.3,0.3,1434170
NAGREEKCAP,20190404,13.3,13.3,12.7,13.15,569
NAGREEKEXP,20190404,22.2,22.2,21.65,21.7,1343
NAHARCAP,20190404,88.15,89.45,86.75,88.5,2997
NAHARINDUS,20190404,43.2,43.2,41.75,41.85,3472
NAHARPOLY,20190404,37.2,37.7,37.1,37.45,635
NAHARSPING,20190404,91.85,92.55,88.9,90.9,11023
NATCOPHARM,20190404,563,564.8,551,554.75,142843
NATHBIOGEN,20190404,462.05,462.05,442.15,446.9,12047
NATIONALUM,20190404,55.9,56.45,55.15,55.45,9103177
NATNLSTEEL,20190404,5.3,5.35,5.05,5.05,39537
NAUKRI,20190404,1862.75,1870,1810,1851.25,199575
NAVINFLUOR,20190404,769.95,774.8,730,733.2,73674
NAVKARCORP,20190404,38.1,38.3,36.4,37.6,867678
NAVNETEDUL,20190404,110.45,110.8,108.5,108.75,23110
NBCC,20190404,62.35,62.65,60.5,60.9,9404326
NBIFIN,20190404,1032.1,1080.2,1032.1,1080.2,209
NBVENTURES,20190404,104.1,106,103.25,103.8,93540
NCC,20190404,110.75,111,103.8,104.35,10441208
NCLIND,20190404,147.55,151,144.85,145.2,31589
NDGL,20190404,703.15,733.1,703.1,727,121
NDL,20190404,53.2,53.95,53.05,53.3,16264
NDTV,20190404,35.6,36,35,35.45,15107
NECCLTD,20190404,8.4,8.6,8.4,8.4,16052
NECLIFE,20190404,17,17.25,16.9,17.1,39566
NELCAST,20190404,71,71.4,70.1,70.55,39915
NELCO,20190404,277,290.1,271,290.1,187088
NESCO,20190404,480,481.8,466.05,467.75,14696
NESTLEIND,20190404,11059,11059,10850,10961.85,40177
NETWORK18,20190404,35.35,35.45,34.65,34.9,365120
NEULANDLAB,20190404,630,690,620.85,678.3,61072
NEWGEN,20190404,339.15,341,329.05,331.3,27515
NEXTMEDIA,20190404,21,21,20.3,20.3,16964
NFL,20190404,35.55,35.7,34.8,35.05,279662
NH,20190404,219.8,219.8,214.7,218.05,9846
NHPC,20190404,24.6,24.7,24.3,24.5,2648447
NIACL,20190404,190.2,192,185.65,186.4,59468
NIBL,20190404,21,21,20.1,20.15,1066
NIFTYBEES,20190404,1223,1223.25,1215.1,1218.13,19727
NIFTYEES,20190404,13350,13850,13350,13849,3
NIITLTD,20190404,90.1,90.35,87.2,88.5,933805
NIITTECH,20190404,1340.35,1341.95,1318.2,1325.65,276714
NILAINFRA,20190404,8.15,8.15,7.85,7.95,151738
NILASPACES,20190404,2.6,2.65,2.5,2.5,118293
NILKAMAL,20190404,1415,1415,1384.95,1402.6,10536
NIPPOBATRY,20190404,708.9,709,697,697.6,181
NITCO,20190404,38.6,38.8,37.75,37.95,71683
NITESHEST,20190404,6.25,6.35,6.05,6.1,182171
NITINFIRE,20190404,1.55,1.55,1.5,1.55,76765
NITINSPIN,20190404,87.2,88.5,87,87.85,21239
NKIND,20190404,39.5,39.7,39.5,39.7,504
NLCINDIA,20190404,68,68.5,67.05,68.05,686481
NMDC,20190404,104.85,106.2,104.25,105,2508280
NOCIL,20190404,143.4,143.95,139,140.15,347657
NOIDATOLL,20190404,5.55,5.7,5.55,5.6,23201
NORBTEAEXP,20190404,5.3,5.3,5.3,5.3,365
NRAIL,20190404,323.65,323.7,307.1,310.3,12581
NRBBEARING,20190404,186.7,186.7,183.5,184.2,54741
NSIL,20190404,1070.25,1073.25,1048,1053.15,95
NTPC,20190404,134.8,136.8,134.45,135.65,12939086
NUCLEUS,20190404,343.7,348.8,341.1,343.4,8120
OBEROIRLTY,20190404,539,541.45,527.75,534.7,229343
OCCL,20190404,1132.9,1139.8,1122.1,1134.55,1556
OFSS,20190404,3524,3573.75,3462.25,3554.05,65399
OIL,20190404,182.8,182.85,177.6,178.7,983634
OILCOUNTUB,20190404,15.35,15.9,14.8,14.95,475812
OLECTRA,20190404,245.05,247.7,240.25,245.2,21255
OMAXAUTO,20190404,83.75,83.8,80,81.6,6052
OMAXE,20190404,211.8,212.55,210.55,210.8,222660
OMKARCHEM,20190404,19,19,17.65,17.95,50589
OMMETALS,20190404,34.1,34.35,33.15,33.45,15609
ONELIFECAP,20190404,12.7,13.1,12.7,12.7,2128
ONGC,20190404,155.25,156.35,153.3,155.25,10752094
ONMOBILE,20190404,43.5,44.3,42.5,44,582969
ONWARDTEC,20190404,69.45,70.6,69,69.15,4922
OPTIEMUS,20190404,108.4,111.2,106.8,110.5,80206
OPTOCIRCUI,20190404,8.1,8.4,8.1,8.2,251358
ORBTEXP,20190404,115,115,111.2,113.2,3066
ORICONENT,20190404,28.45,28.8,28.25,28.55,33257
ORIENTABRA,20190404,27.05,27.4,26.35,26.45,17709
ORIENTALTL,20190404,13.3,13.7,13.1,13.1,6851
ORIENTBANK,20190404,112.4,116.45,111.2,112.55,7142689
ORIENTBELL,20190404,167.05,169,163.15,164.3,12257
ORIENTCEM,20190404,85,94.3,84.9,93.15,875037
ORIENTELEC,20190404,150,153.5,148,152,348166
ORIENTHOT,20190404,46.45,46.5,45.15,45.85,25056
ORIENTLTD,20190404,140.1,144.5,140,140.45,144
ORIENTPPR,20190404,34.35,34.85,34.1,34.4,369490
ORIENTREF,20190404,238,238.05,231.15,235.3,11096
ORISSAMINE,20190404,868,889,838.2,856.65,8045
ORTEL,20190404,3.6,3.6,3.55,3.6,2703
ORTINLABSS,20190404,13.4,14,13.4,13.8,2423
OSWALAGRO,20190404,8.95,9.1,8.5,8.75,11987
PAGEIND,20190404,24799,24820,24225,24439.6,24153
PAISALO,20190404,300.1,319.7,293.05,294.05,53490
PALASHSECU,20190404,41,41,39.6,40.95,3904
PALREDTEC,20190404,32.9,32.9,30.15,30.5,4381
PANACEABIO,20190404,196.4,201.7,185.15,187.55,133235
PANAMAPET,20190404,127.7,128.75,126,127.4,5179
PAPERPROD,20190404,202.75,205.9,201.05,204.25,17862
PARABDRUGS,20190404,1.65,1.65,1.6,1.6,4664
PARACABLES,20190404,11.25,11.4,11.15,11.2,34434
PARAGMILK,20190404,251,251,244.1,246.4,84738
PARSVNATH,20190404,6.5,6.6,6.4,6.5,18663
PATELENG,20190404,26.15,26.6,25.75,26.15,83571
PATINTLOG,20190404,48.65,48.65,46.75,47.9,12048
PATSPINLTD,20190404,10.8,10.9,10.6,10.85,3556
PCJEWELLER,20190404,81.7,82.7,80.5,81.05,4587609
PDMJEPAPER,20190404,18.8,18.9,18.1,18.25,14812
PDPL,20190404,8.5,8.6,8.25,8.25,3215
PDSMFL,20190404,272,272,257,269,2266
PEARLPOLY,20190404,13.25,13.25,12.8,12.8,1232
PEL,20190404,2601,2627.5,2582.1,2615.1,320267
PENIND,20190404,38.15,39.85,37.05,39.1,172552
PENINLAND,20190404,8.8,9.1,8.75,8.85,172479
PENPEBS,20190404,59.25,61,58.5,60.2,8575
PERSISTENT,20190404,631,633.1,615,617.55,180069
PETRONENGG,20190404,17.7,18.05,17.15,18.05,4956
PETRONET,20190404,243.9,243.9,237,238.85,2403379
PFC,20190404,120,121,117.85,119.6,6069279
PFIZER,20190404,3236,3270,3205,3255,9980
PFOCUS,20190404,65.95,66.5,62.55,63.3,8575
PFS,20190404,17,17.35,16.75,16.9,751986
PGEL,20190404,78.4,79,77,77.6,67238
PGHH,20190404,10834,10834,10570,10675.8,3889
PGIL,20190404,169.95,174,167,170.1,7118
PHILIPCARB,20190404,172.55,172.85,168.2,169.75,330505
PHOENIXLTD,20190404,668,681.7,642.25,654.4,70770
PIDILITIND,20190404,1284.95,1294.5,1263.5,1288.1,1011307
PIIND,20190404,1040.05,1062.35,1021.2,1032.8,241154
PILANIINVS,20190404,2200,2222.05,2191.05,2193.55,6443
PILITA,20190404,6.4,6.4,6,6.05,9072
PIONDIST,20190404,149.5,153,147,148.2,4708
PIONEEREMB,20190404,23.85,23.85,22,22.15,744
PIRPHYTO,20190404,35.05,35.05,35.05,35.05,60
PITTIENG,20190404,55.55,57,55.55,56.3,7690
PKTEA,20190404,160.1,167.95,160.1,167.85,358
PLASTIBLEN,20190404,192.95,196,192.85,194.8,1615
PNB,20190404,94,95.75,92.85,93.65,45741687
PNBGILTS,20190404,32.4,32.5,31.4,31.65,122373
PNBHOUSING,20190404,925.85,967.5,915,961.4,1013304
PNC,20190404,17.75,17.9,17.05,17.5,811
PNCINFRA,20190404,150.05,151.75,148,149.2,36712
PODDARHOUS,20190404,560,670.05,560,670.05,19067
PODDARMENT,20190404,176.85,180,174,176.9,2381
POKARNA,20190404,178.75,179.75,170.65,172.5,19079
POLYMED,20190404,224.25,224.7,215.05,218.75,435
POLYPLEX,20190404,525.85,532.95,516,519.25,22368
PONNIERODE,20190404,133.05,140.1,133.05,137.25,757
POWERGRID,20190404,201.45,203.25,198.5,199.35,5698269
POWERMECH,20190404,960.05,982,954,956.4,2465
PPAP,20190404,300.9,302.55,294.6,296.4,12080
PRABHAT,20190404,75,77.45,74.1,75.5,118573
PRAENG,20190404,8.8,9,8.65,8.85,55494
PRAJIND,20190404,148.3,148.7,144.1,145.65,1192691
PRAKASH,20190404,88.95,89.5,87.45,88.9,419332
PRAKASHCON,20190404,3.55,3.55,3.45,3.5,133844
PRAKASHSTL,20190404,0.25,0.25,0.25,0.25,105705
PRAXIS,20190404,166.1,171,163.1,164.3,59410
PRECAM,20190404,59.2,60.45,58.75,59.8,6686
PRECOT,20190404,47,47.7,46,46.85,940
PRECWIRE,20190404,209,209,202,204.15,3596
PREMEXPLN,20190404,241.95,247,240.3,242.45,5270
PREMIER,20190404,6.65,7.05,6.6,6.9,1747
PREMIERPOL,20190404,23,23.6,23,23.55,3010
PRESSMN,20190404,29.85,30.7,29.4,30.1,10108
PRESTIGE,20190404,252,258.45,251.4,256.2,1145056
PRICOLLTD,20190404,36.45,36.65,36,36.15,53278
PRIMESECU,20190404,40.55,42.35,40.45,40.9,45201
PROSEED,20190404,0.45,0.5,0.4,0.45,256362
PROVOGE,20190404,1.2,1.3,1.2,1.3,17005
PROZONINTU,20190404,31.15,31.15,30.2,30.3,44646
PRSMJOHNSN,20190404,95.8,98.25,92.85,94.65,330908
PSB,20190404,31.65,31.85,30.6,30.8,79633
PSL,20190404,0.95,0.95,0.9,0.95,14282
PSPPROJECT,20190404,477,477,465.5,474.2,18152
PSUBNKBEES,20190404,368.99,373.05,363.91,366.76,2870
PTC,20190404,76.15,76.15,74.65,75.2,316833
PTL,20190404,40,40.35,39.55,40.3,4755
PUNJABCHEM,20190404,724.6,745,724.6,731.05,4671
PUNJLLOYD,20190404,2.25,2.35,2.15,2.25,920524
PURVA,20190404,75,75.6,73.5,73.85,214624
PVR,20190404,1640.5,1664,1620.6,1657.9,384609
QGOLDHALF,20190404,1384.2,1398,1384.2,1394.9,351
QNIFTY,20190404,1185,1185,1183.5,1183.5,16
QUESS,20190404,715.2,721.9,701,712.45,40981
QUICKHEAL,20190404,224.5,225.9,221.25,222.2,82689
RADAAN,20190404,3,3,2.85,3,24159
RADICO,20190404,398,398,391,392.2,178894
RADIOCITY,20190404,57.6,57.6,56.05,56.85,26940
RAIN,20190404,100.1,100.25,98.5,99.15,502126
RAINBOWPAP,20190404,1.25,1.25,1.25,1.25,2130
RAJESHEXPO,20190404,683,685,667,672.35,406225
RAJSREESUG,20190404,22.3,22.5,21.3,21.45,13458
RALLIS,20190404,161.9,162,160.85,161.05,206481
RAMANEWS,20190404,22.35,22.5,22.1,22.2,3611
RAMASTEEL,20190404,116,117.95,114.95,116.35,52683
RAMCOCEM,20190404,747,758.65,738.5,751.7,361351
RAMCOIND,20190404,212.5,216.7,204.75,206.55,67192
RAMCOSYS,20190404,245.1,246.7,238.05,240.45,3940
RAMGOPOLY,20190404,2.75,2.75,2.55,2.75,1776
RAMKY,20190404,105.5,106.5,104.45,105.3,70414
RANASUG,20190404,3.6,3.7,3.5,3.5,140955
RANEENGINE,20190404,465.75,467.05,456.95,458.85,598
RANEHOLDIN,20190404,1187.05,1219,1187,1205.8,518
RATNAMANI,20190404,896.9,904.8,880.05,896.75,2755
RAYMOND,20190404,810.95,813.95,795,801.2,671886
RBL,20190404,595,598.25,579,594.9,4506
RBLBANK,20190404,660,662.95,646.55,649.25,1599956
RCF,20190404,59.7,59.7,58.25,58.5,792245
RCOM,20190404,3.5,3.7,3.5,3.5,104887888
RECLTD,20190404,151.75,152.7,149.35,151.4,8045926
REDINGTON,20190404,97.3,101.75,96.1,98.55,319060
REFEX,20190404,45.5,45.65,41.55,43.05,269679
REGENCERAM,20190404,2.75,2.75,2.75,2.75,100
RELAXO,20190404,824.05,849.5,824,843.15,29003
RELCAPITAL,20190404,195.4,197.8,185.35,187.35,9049570
RELCNX100,20190404,121.57,121.57,120.2,120.2,178
RELCONS,20190404,51,51.43,51,51,2089
RELDIVOPP,20190404,30.62,30.64,30.34,30.6,208
RELIANCE,20190404,1379,1383.7,1347.25,1353.05,8375674
RELIGARE,20190404,33.45,33.45,31.4,31.8,152044
RELINFRA,20190404,137.95,138.7,132,132.85,6309765
RELNV20,20190404,589.83,589.83,584,584,737
REMSONSIND,20190404,86.45,86.5,84.35,86.2,3399
RENUKA,20190404,10.75,10.85,10.5,10.75,343714
REPCOHOME,20190404,463.75,463.75,426.3,430.1,1185375
REPRO,20190404,587.75,595,573.3,585.4,1904
RESPONIND,20190404,92.8,92.8,89.55,91.35,80366
RETFMID150,20190404,64.72,64.72,64.07,64.65,8875
RHFL,20190404,28.45,29.45,28.1,29.45,563396
RICOAUTO,20190404,61.1,64.25,60.85,63.5,429088
RIIL,20190404,326.9,328.55,318.85,320.7,145685
RITES,20190404,250,250.25,242.1,246.1,192530
RJL,20190404,309.5,309.5,306.15,306.6,1242
RKDL,20190404,8.3,8.7,8.3,8.7,278
RKFORGE,20190404,523.6,530,520,529.65,19876
RMCL,20190404,18.05,18.45,16.9,17.25,379169
RML,20190404,357.5,359.35,351,352.8,3227
RNAM,20190404,196.9,198,192.5,196.85,241821
RNAVAL,20190404,10.35,10.65,10.2,10.25,326417
ROHITFERRO,20190404,0.95,1,0.95,0.95,11282
ROHLTD,20190404,125.1,126.15,120.05,120.85,12343
ROLLT,20190404,2.3,2.3,2.2,2.2,6091
ROLTA,20190404,7.2,7.25,6.85,6.9,385010
ROSSELLIND,20190404,67.6,67.65,64,64.6,3156
RPGLIFE,20190404,248.8,249.15,242.6,244.85,5530
RPOWER,20190404,10.45,10.5,10.2,10.3,24014310
RPPINFRA,20190404,132,132,123,124.85,258269
RRSLGETF,20190404,18.53,18.55,18.38,18.53,461
RSSOFTWARE,20190404,31.75,32.3,30.7,31,111519
RSWM,20190404,190.05,190.8,181.1,182.75,22685
RSYSTEMS,20190404,50.5,51.05,49.1,50.15,12687
RTNINFRA,20190404,2.9,3,2.85,2.85,297663
RTNPOWER,20190404,3,3.05,2.9,2.95,1464025
RUBYMILLS,20190404,277.9,282.35,272.6,274.05,7281
RUCHINFRA,20190404,2.9,2.9,2.8,2.8,21641
RUCHIRA,20190404,106,106.45,103.8,104.25,13519
RUCHISOYA,20190404,6.5,6.65,6.4,6.4,2132430
RUPA,20190404,345.9,352.55,336,340.35,15833
RUSHIL,20190404,483.95,483.95,461.1,466.1,1343
SABTN,20190404,4.45,4.85,4.45,4.6,7177
SADBHAV,20190404,245,247.45,242.45,244.65,286243
SADBHIN,20190404,87.5,89,87,88.55,6238
SAGARDEEP,20190404,52.7,52.7,52.7,52.7,1099
SAGCEM,20190404,654.95,655,623.15,650.15,8847
SAIL,20190404,57.65,58.65,56.05,58.15,42400816
SAKHTISUG,20190404,10.85,11,10.4,10.45,68715
SAKSOFT,20190404,284.5,285.05,280.2,282.45,1864
SAKUMA,20190404,27.15,27.7,27,27.5,137926
SALASAR,20190404,217,217,208.15,209.35,21668
SALONA,20190404,66.1,69.85,66.1,69.75,335
SALORAINTL,20190404,16.15,17.35,16.15,16.6,1786
SALSTEEL,20190404,5.1,5.1,4.9,5.05,13107
SALZERELEC,20190404,124.05,124.55,120.2,121.3,2701
SAMBHAAV,20190404,4.35,4.35,4.2,4.3,2595
SANCO,20190404,14.65,14.75,14.5,14.6,106828
SANDESH,20190404,768.8,775.95,750,759,432
SANDHAR,20190404,260,263.1,251.55,259.55,7346
SANGAMIND,20190404,66.9,66.9,64.4,65.25,8591
SANGHIIND,20190404,62.75,65.8,62.45,64.5,74689
SANGHVIFOR,20190404,24.95,25,24,24.75,1830
SANGHVIMOV,20190404,116.85,117.25,110.3,116.1,13634
SANOFI,20190404,5900,5933,5845.8,5861.1,10694
SANWARIA,20190404,9.45,9.65,9.25,9.4,634906
SARDAEN,20190404,316.9,316.9,308.2,310.5,13200
SAREGAMA,20190404,582,603,582,592.7,9829
SARLAPOLY,20190404,27.15,27.15,25.25,26.2,21364
SASKEN,20190404,635,655,630.15,636,5307
SASTASUNDR,20190404,117.6,118.85,116.4,117.45,3657
SATIN,20190404,379.55,387,373.9,374.5,195985
SBIETFQLTY,20190404,97.3,97.5,96.75,96.87,2175
SBILIFE,20190404,603.9,603.9,590,594.7,1064749
SBIN,20190404,321.5,325.75,318.3,321.8,27832294
SCAPDVR,20190404,0.85,0.95,0.85,0.95,22655
SCHAEFFLER,20190404,5462.85,5518.95,5420.1,5427,1116
SCHAND,20190404,178.2,185.9,175.3,176.95,11630
SCHNEIDER,20190404,106.7,108.5,104.75,105.4,67415
SCI,20190404,37.55,37.7,35.9,36,1049942
SDBL,20190404,163.35,163.95,158,158.75,28859
SEAMECLTD,20190404,440,440,425.55,434.95,22528
SELAN,20190404,191,192,183.55,185.35,83170
SELMCL,20190404,1.15,1.25,1.15,1.2,30207
SEPOWER,20190404,4.3,4.5,4.1,4.2,2592
SEQUENT,20190404,70.25,71.8,70,70.45,457755
SESHAPAPER,20190404,950,960.05,938,945.75,1559
SETCO,20190404,32.25,32.75,32.1,32.3,65130
SETF10GILT,20190404,169,172,169,172,51
SETFGOLD,20190404,2839.9,2847.7,2830.25,2839.6,1987
SETFNIF50,20190404,118.67,118.75,117.76,118.19,47922
SETFNIFBK,20190404,303.7,305,301.7,302.41,47873
SETFNN50,20190404,286.97,286.97,284.72,286.5,10201
SFL,20190404,1306.1,1329,1302,1320.2,38637
SGL,20190404,6,6.1,6,6.05,36686
SHAHALLOYS,20190404,15.9,16.9,15.9,16.3,11010
SHAKTIPUMP,20190404,441,448.6,436.2,444.05,83919
SHALBY,20190404,146,146.05,140.25,141.2,13829
SHALPAINTS,20190404,78.1,82.45,76.5,81.05,389570
SHANKARA,20190404,439,456.9,431,452.9,144787
SHANTIGEAR,20190404,127.55,135.4,125.35,133.75,22854
SHARDACROP,20190404,391,397,373.9,391.3,33850
SHARDAMOTR,20190404,1523.95,1579.9,1475.8,1488.35,1494
SHARIABEES,20190404,254.99,254.99,244,254.99,196
SHEMAROO,20190404,407.8,407.8,393.05,395,7470
SHILPAMED,20190404,334.05,338,331.5,335.45,26818
SHIRPUR-G,20190404,27.3,27.95,25.4,27.95,688011
SHIVAMAUTO,20190404,36.6,36.6,35.45,35.55,33628
SHIVAMILLS,20190404,50,52.75,47.4,48.3,9089
SHIVATEX,20190404,167.05,167.05,152.5,154.45,3436
SHK,20190404,153,154.35,151.1,152.9,234503
SHOPERSTOP,20190404,471.55,478.5,460.85,463.55,54676
SHREECEM,20190404,18800,19092.95,18600,18872.6,55872
SHREEPUSHK,20190404,169,170.05,167,169.05,11747
SHREERAMA,20190404,5.9,5.9,5.55,5.75,5240
SHREYANIND,20190404,155,155.15,151,151.85,8788
SHREYAS,20190404,211.6,219.65,207.9,208.65,7009
SHRIPISTON,20190404,988.1,1019,988.1,1010,113
SHRIRAMCIT,20190404,1819.9,1820,1772.05,1819.9,73406
SHRIRAMEPC,20190404,8.75,8.8,8.45,8.55,29050
SHYAMCENT,20190404,6,6.3,5.9,6.25,21342
SICAGEN,20190404,24.85,24.85,23.8,24.05,23393
SICAL,20190404,146.85,147.65,142.05,143.15,6483
SIEMENS,20190404,1165.9,1165.9,1136.15,1141.35,446671
SIGIND,20190404,37.95,38.75,37.05,38.05,2499
SIL,20190404,14.95,14.95,14.35,14.35,2179
SILINV,20190404,186.85,190,179.15,183.9,7557
SIMBHALS,20190404,9.8,10.25,9.8,10,114395
SIMPLEXINF,20190404,166,176.35,164.3,174.35,105319
SINTEX,20190404,8.55,8.55,8.4,8.4,1025328
SIS,20190404,832.9,867.25,829.25,863.6,3195
SITASHREE,20190404,0.6,0.6,0.55,0.55,6471
SITINET,20190404,4.95,5,4.75,5,435443
SIYSIL,20190404,438.3,457.85,438,445.45,17597
SJVN,20190404,24,24.4,23.9,24.05,1454561
SKFINDIA,20190404,2040.05,2070,2027.35,2065.7,10324
SKIL,20190404,8.7,8.9,8.3,8.85,32128
SKIPPER,20190404,67.5,68,65.15,66.2,18197
SKMEGGPROD,20190404,52.05,52.05,51,51.2,7329
SMARTLINK,20190404,88.35,90.9,88.35,89.6,1720
SMLISUZU,20190404,808.15,840,804.25,817.75,32462
SMPL,20190404,0.5,0.55,0.5,0.5,45591
SMSLIFE,20190404,569.95,574.95,550,554.75,1733
SMSPHARMA,20190404,63.4,63.8,63,63.65,15531
SNOWMAN,20190404,34,34.15,33.35,33.4,88114
SOBHA,20190404,496,496,478,483.15,106300
SOLARA,20190404,426,437.75,426,433.2,17353
SOLARINDS,20190404,1057.7,1079.95,1054.85,1072.05,4865
SOMANYCERA,20190404,417.9,417.9,414,415.05,15493
SOMATEX,20190404,4.45,4.45,4.45,4.45,290
SOMICONVEY,20190404,25.85,25.85,24.25,24.3,1260
SONATSOFTW,20190404,348.7,351.85,341,345.85,122715
SORILINFRA,20190404,334,342,322.2,325.15,72911
SOTL,20190404,1170,1198,1168.05,1186.4,402
SOUTHBANK,20190404,16.8,16.9,16.35,16.55,14887522
SPAL,20190404,315.35,317.9,305.05,312.2,11488
SPARC,20190404,187.45,189.8,182,184.75,306261
SPCENET,20190404,1.5,1.5,1.45,1.5,109373
SPECIALITY,20190404,102.8,103,99.15,102.35,46893
SPENCERS,20190404,163.65,165.4,158.2,160.5,210828
SPENTEX,20190404,1.8,1.8,1.75,1.8,5150
SPIC,20190404,26,26,25.3,25.5,19197
SPICEMOBI,20190404,8.8,8.8,8.3,8.6,6215
SPLIL,20190404,49.6,49.6,46.55,47.55,45876
SPMLINFRA,20190404,29.5,30.9,29.1,30.1,66538
SPTL,20190404,20,20,19.1,19.25,1406186
SPYL,20190404,0.3,0.35,0.3,0.3,39155
SQSBFSI,20190404,506.05,507.25,503.3,504,4779
SREEL,20190404,227.7,227.7,224,224.5,2575
SREINFRA,20190404,28.8,28.8,27.85,28.2,954573
SRF,20190404,2430,2496.2,2408.1,2484.9,1058898
SRHHYPOLTD,20190404,173.4,173.4,168.55,169.95,2799
SRIPIPES,20190404,249,249.85,240.15,244.45,58752
SRTRANSFIN,20190404,1210,1219.9,1195.65,1208,721456
SSWL,20190404,854.1,863.9,836,854.35,11243
STAMPEDE,20190404,1.7,1.7,1.7,1.7,66090
STAR,20190404,478,504,471.2,496.1,2063348
STARCEMENT,20190404,98.5,101.6,97.6,98.15,49685
STARPAPER,20190404,127,128.15,125,126.6,37209
STCINDIA,20190404,144,146.5,138.05,139.8,794491
STEELXIND,20190404,16.6,17.8,16.55,17.3,21144
STEL,20190404,100.55,103.45,99.65,101.65,5868
STERTOOLS,20190404,303,303,296.3,298.5,3479
STINDIA,20190404,8.15,8.15,8.15,8.15,10
STRTECH,20190404,220,220.9,215.15,217,909294
SUBEX,20190404,5.9,5.9,5.75,5.75,375900
SUBROS,20190404,289.25,294.9,283.1,293.3,48704
SUDARSCHEM,20190404,347,347.75,336.55,341.95,17893
SUJANAUNI,20190404,0.25,0.3,0.25,0.25,88232
SUMEETINDS,20190404,4.15,4.2,4.1,4.15,34064
SUMMITSEC,20190404,615.45,620,609.95,619.15,3112
SUNCLAYLTD,20190404,2868.1,2979.95,2864.9,2919.15,663
SUNDARAM,20190404,1.85,1.85,1.75,1.75,61158
SUNDARMFIN,20190404,1513,1515.9,1487.3,1497.8,7524
SUNDARMHLD,20190404,84,85,82.65,83.35,18060
SUNDRMBRAK,20190404,322.5,325.25,309.05,310.15,3656
SUNDRMFAST,20190404,580,592,574,576.75,34834
SUNFLAG,20190404,47.95,48.6,47,47.35,132604
SUNILHITEC,20190404,1.15,1.15,1.1,1.1,377762
SUNPHARMA,20190404,463,469.9,459.5,465.6,4151406
SUNTECK,20190404,469,474.7,459.85,471.55,122551
SUNTV,20190404,630,639.9,623,627.4,1684174
SUPERHOUSE,20190404,121,123.55,120,121.15,2840
SUPERSPIN,20190404,7.05,7.15,6.3,7,92515
SUPPETRO,20190404,224,229.7,220,223.6,7066
SUPRAJIT,20190404,241.6,245.65,238.6,241.7,23097
SUPREMEIND,20190404,1130,1135.9,1120,1126.3,22127
SUPREMEINF,20190404,24.35,24.35,22.55,23.5,2647
SURANASOL,20190404,7.45,7.65,7.4,7.55,6465
SURANAT&P,20190404,4.1,4.4,4.05,4.3,26608
SURYALAXMI,20190404,32.45,32.45,31.65,31.8,14339
SURYAROSNI,20190404,246.5,246.5,235,236.6,108122
SUTLEJTEX,20190404,40.7,41,39.65,40.05,7636
SUVEN,20190404,262,266.55,255,256.3,881029
SUZLON,20190404,6.5,6.85,6.2,6.7,94931087
SWANENERGY,20190404,112.5,119.5,110.7,118.2,216635
SWARAJENG,20190404,1412.3,1415,1379.2,1381.9,2603
SWELECTES,20190404,244.05,244.05,234,237.05,1307
SYMPHONY,20190404,1350.1,1387.6,1341.8,1377.2,17171
SYNCOM,20190404,2.25,2.25,2.05,2.05,9246
SYNDIBANK,20190404,43.4,44.2,42.4,43.25,8583609
SYNGENE,20190404,590,590.5,575.7,580.55,23725
TAINWALCHM,20190404,64.75,64.75,62.4,64,744
TAJGVK,20190404,237.05,245,228.7,231.9,21662
TAKE,20190404,146.6,148.75,146.5,147.75,218867
TALBROAUTO,20190404,209.2,211.15,201.1,203.1,36391
TALWALKARS,20190404,57.8,62,56.75,61.5,889872
TALWGYM,20190404,133,134,128.25,130.05,71977
TANLA,20190404,36.3,38,35.65,37.25,285239
TANTIACONS,20190404,3.05,3.15,3.05,3.05,2920
TARAJEWELS,20190404,1,1.05,1,1.05,43951
TARAPUR,20190404,5.25,5.25,5.25,5.25,8879
TARMAT,20190404,38.35,39.75,38.3,39.5,9603
TASTYBITE,20190404,8509.95,8639,8420,8496.3,187
TATACHEM,20190404,590.15,608,588.2,604.8,1157381
TATACOFFEE,20190404,93.25,93.4,90.1,90.8,259672
TATACOMM,20190404,600,602.65,590.1,595.75,165815
TATAELXSI,20190404,977.4,977.4,957.1,961.4,422661
TATAGLOBAL,20190404,208.4,212.4,205.65,211.35,2089235
TATAINVEST,20190404,857,868.95,852,863.5,10776
TATAMETALI,20190404,647,665,646.95,654.4,71169
TATAMOTORS,20190404,201.85,206.9,201.05,206.15,41268908
TATAMTRDVR,20190404,96.5,98.25,96.5,97.65,8980035
TATAPOWER,20190404,71.5,72.4,70.25,70.75,6416069
TATASPONGE,20190404,763.6,766.6,746.7,754.55,61448
TATASTEEL,20190404,532.75,537.4,526.5,530.65,5259917
TATASTLBSL,20190404,34.5,35.35,32.3,32.45,2282075
TBZ,20190404,62,62.45,59.8,59.95,58315
TCI,20190404,298.15,301.95,295.1,296,5934
TCIDEVELOP,20190404,350.55,363.25,350.5,358.15,87
TCIEXP,20190404,710,722,706,709.4,4792
TCIFINANCE,20190404,15.6,15.8,15.3,15.7,9459
TCNSBRANDS,20190404,815,826.5,800.7,811.5,13908
TCPLPACK,20190404,421.25,424.9,405.75,415.55,2244
TCS,20190404,2078.15,2079.7,2007.4,2014.5,4397518
TDPOWERSYS,20190404,119,121.95,115.95,120.25,26888
TEAMLEASE,20190404,3043,3073,2965,3051.9,18806
TECHIN,20190404,5.6,5.6,5.6,5.6,304
TECHM,20190404,777.9,781.75,767.25,774.5,1751584
TECHNOE,20190404,258.55,258.55,255.05,257.35,8101
TECHNOFAB,20190404,86,87.5,82.05,82.8,3301
TEJASNET,20190404,170.4,170.9,166.3,168.25,108216
TERASOFT,20190404,51.65,51.65,48.2,48.65,47831
TEXINFRA,20190404,56.3,56.3,55.1,55.85,20555
TEXMOPIPES,20190404,20.25,20.35,19.8,19.95,49323
TEXRAIL,20190404,70.4,70.75,67.6,68.25,221587
TFCILTD,20190404,119.7,119.85,117.15,117.5,54505
TGBHOTELS,20190404,11.4,11.65,11.3,11.6,5886
THANGAMAYL,20190404,328.05,328.05,322.45,322.95,1888
THEINVEST,20190404,177,182.5,172,178.45,6601
THEMISMED,20190404,289.95,292,281.65,288.9,591
THERMAX,20190404,950.05,973,948,961.9,39873
THIRUSUGAR,20190404,16.85,16.85,16.35,16.8,6399
THOMASCOOK,20190404,247.05,251,242.65,249.2,154352
THYROCARE,20190404,534,536,522.6,524.45,16517
TI,20190404,14.35,14.65,14.05,14.3,35178
TIDEWATER,20190404,5123,5138.1,5050,5062.95,1453
TIFIN,20190404,497,504.9,486.75,498.05,13962
TIIL,20190404,549.9,573,549.65,566,12425
TIINDIA,20190404,391,393,381,390.4,52521
TIJARIA,20190404,16.25,17.45,16,17,27404
TIL,20190404,260.35,266,260.3,265.2,646
TIMESGTY,20190404,31.5,32.85,31.4,31.45,1242
TIMETECHNO,20190404,99.05,101.2,98.1,98.75,106776
TIMKEN,20190404,595.05,603.1,587,591.65,10128
TINPLATE,20190404,159.3,159.8,152.5,155.05,337002
TIPSINDLTD,20190404,63.5,63.5,63,63,539
TIRUMALCHM,20190404,88.25,91.9,87.7,91.9,807211
TITAN,20190404,1112.7,1122.6,1094.3,1106.1,2463998
TMRVL,20190404,27.2,29.75,27.2,29.05,21923
TNPETRO,20190404,35.4,35.4,34.35,34.6,54385
TNPL,20190404,212.5,213.9,209.5,211.8,21548
TNTELE,20190404,1.6,1.65,1.6,1.6,570
TOKYOPLAST,20190404,52.05,53.9,52,52.95,419
TORNTPHARM,20190404,1900,1923.4,1895.1,1900.1,275610
TORNTPOWER,20190404,260.1,263.35,256.65,262.55,441285
TPLPLASTEH,20190404,142,142,138,138.7,1890
TREEHOUSE,20190404,5,5.2,4.8,4.95,11452
TREJHARA,20190404,27.1,27.1,25,25.2,14820
TRENT,20190404,356.5,357.35,343.85,348.55,197236
TRF,20190404,139.4,140.8,129.5,131.55,126953
TRIDENT,20190404,68.7,68.7,66.9,67.45,580055
TRIGYN,20190404,72.35,73.65,71.55,71.8,23558
TRIL,20190404,13.3,13.5,13,13.2,86655
TRITURBINE,20190404,113.65,114.8,111,112.4,78828
TRIVENI,20190404,59.8,60.35,58.15,59.2,657254
TTKHLTCARE,20190404,680.95,692.95,680.05,681.75,676
TTKPRESTIG,20190404,8470.05,8510,8278.8,8386.3,4543
TTL,20190404,56.95,57.2,54.8,55.6,9888
TTML,20190404,3.1,3.1,3,3,420563
TV18BRDCST,20190404,35.1,35.7,34.6,34.9,4812081
TVSELECT,20190404,191.2,193.75,186.3,188.05,54712
TVSMOTOR,20190404,492.9,494.7,483.4,488.05,1113778
TVSSRICHAK,20190404,2218.9,2218.9,2188.1,2199.75,6399
TVTODAY,20190404,315.45,317.5,304.25,315.45,37097
TVVISION,20190404,3.3,3.45,3.2,3.35,11257
TWL,20190404,68.95,69.2,67.5,68.05,187504
UBL,20190404,1404.95,1426,1398.5,1421.9,400110
UCALFUEL,20190404,169.2,172.7,167,167.9,7826
UCOBANK,20190404,19,19.2,18.9,18.95,559232
UFLEX,20190404,231.1,234.3,230,232.75,56093
UFO,20190404,232.25,232.75,229,229.65,3270
UGARSUGAR,20190404,15.5,15.95,15.45,15.6,30351
UJAAS,20190404,6.45,6.65,6.45,6.55,86607
UJJIVAN,20190404,325.1,331.35,315.9,319.95,2416196
ULTRACEMCO,20190404,4026.4,4112,4001.6,4079.95,713853
UMANGDAIRY,20190404,58,59,56.05,57.25,11398
UMESLTD,20190404,1.3,1.35,1.3,1.35,1122
UNICHEMLAB,20190404,194.2,195.6,194,195.05,104188
UNIENTER,20190404,110,110,105.85,108.05,2975
UNIONBANK,20190404,94.15,96.5,91.85,92.35,17714646
UNIPLY,20190404,39.7,40.8,39.2,39.7,132090
UNITEDBNK,20190404,11.45,11.5,10.85,10.95,601815
UNITEDTEA,20190404,319.95,324.95,319.95,324.95,257
UNIVCABLES,20190404,221.1,226.7,219.65,223.45,28839
UPL,20190404,920.6,935.3,901,931.5,2377767
URJA,20190404,2.8,2.8,2.5,2.55,4991091
USHAMART,20190404,39.4,40.7,39.4,39.9,1030895
UTINEXT50,20190404,279.03,283.9,277,283.82,1367
UTINIFTETF,20190404,1227,1228.3,1215,1215,73
UTISENSETF,20190404,402.1,409,402.1,409,111
UTISXN50,20190404,366,405,366,385.9,12
UTTAMSTL,20190404,10.3,10.3,9.9,10,101821
UTTAMSUGAR,20190404,130.85,131.75,122.9,126.55,123368
UVSL,20190404,0.1,0.1,0.05,0.1,13733459
V2RETAIL,20190404,282.35,284.75,279.95,282.3,8955
VADILALIND,20190404,592,606.45,579,587.3,27798
VAIBHAVGBL,20190404,660.5,660.5,643,647.6,3631
VAKRANGEE,20190404,52,52.65,51.15,51.95,2362146
VARDHACRLC,20190404,41.35,41.4,40.25,40.25,2740
VARDMNPOLY,20190404,9.25,9.5,9,9.3,3505
VARROC,20190404,581,654.5,574.1,601.6,2056479
VASCONEQ,20190404,15.5,15.5,15.15,15.2,64463
VASWANI,20190404,9.85,10.05,9.75,10,1387
VBL,20190404,924.6,927.9,885,894.1,79439
VEDL,20190404,185.25,189.15,183.4,187.2,6366506
VENKEYS,20190404,2215,2231.45,2161,2171.8,42908
VENUSREM,20190404,35.2,35.5,32.5,34.4,68836
VESUVIUS,20190404,1137.55,1165,1137.55,1148.4,1265
VETO,20190404,68.95,69.15,68,68.15,6026
VGUARD,20190404,223.4,223.7,220.3,221.95,475295
VHL,20190404,2134.95,2189.8,2100,2120,175
VICEROY,20190404,3,3.3,3,3.3,86195
VIDHIING,20190404,79.7,79.7,77.55,77.9,303571
VIJIFIN,20190404,0.85,0.85,0.8,0.8,269632
VIKASECO,20190404,10.95,11.2,10.8,11,872226
VIMALOIL,20190404,7.3,7.3,7.3,7.3,87
VIMTALABS,20190404,193.5,195.35,189.25,191.15,16701
VINATIORGA,20190404,1717.35,1726,1698,1710.65,20848
VINDHYATEL,20190404,1397,1413,1356.65,1366.15,8269
VINYLINDIA,20190404,81.75,81.75,78.1,79.8,17513
VIPCLOTHNG,20190404,20.8,20.8,20.25,20.3,74503
VIPIND,20190404,489.3,489.75,472.65,476.3,319978
VIPULLTD,20190404,37.5,40,37.5,39.55,21592
VISAKAIND,20190404,424.95,427.4,412.15,416.35,5592
VISASTEEL,20190404,7.35,7.4,7.1,7.15,27445
VISESHINFO,20190404,0.1,0.1,0.05,0.1,11732083
VISHNU,20190404,144.75,145,139.1,141,16708
VIVIDHA,20190404,0.6,0.6,0.5,0.55,99746
VIVIMEDLAB,20190404,24.1,25.3,23.85,24.95,122014
VLSFINANCE,20190404,61.95,61.95,59.35,59.9,12430
VMART,20190404,2723.1,2723.1,2620.2,2649.6,17965
VOLTAMP,20190404,1130.5,1130.5,1105,1110.4,1487
VOLTAS,20190404,617.8,625,600.75,605.1,1598159
VRLLOG,20190404,274,275,266.6,268.75,22814
VSSL,20190404,97.55,101.85,97.55,100.25,8739
VSTIND,20190404,3498.1,3500,3430,3475.2,13232
VSTTILLERS,20190404,1305.1,1330,1305.1,1316.3,2738
VTL,20190404,1078.6,1088,1065,1072.55,58104
WABAG,20190404,317,318,308.05,309.35,65791
WABCOINDIA,20190404,6353.05,6399.95,6302.6,6344.9,3704
WALCHANNAG,20190404,86.85,87.5,84.3,84.8,142989
WANBURY,20190404,21.25,21.25,20.55,21.25,2047
WEBELSOLAR,20190404,26.5,26.5,24.7,25.7,111854
WEIZFOREX,20190404,525.05,525.05,517,518.05,49626
WEIZMANIND,20190404,40.3,40.5,38.15,39.35,8554
WELCORP,20190404,145.8,149.55,143.75,148.8,808729
WELENT,20190404,118.25,122.5,117.65,119.2,514210
WELINV,20190404,139.5,145,139.5,145,10
WELSPUNIND,20190404,58.9,58.95,57,57.45,385079
WENDT,20190404,3010.15,3060,2990,3033.6,166
WHEELS,20190404,883.05,890.95,880,882.8,355
WHIRLPOOL,20190404,1490,1494.85,1467.7,1487,17351
WILLAMAGOR,20190404,50.05,51.15,49.45,50,1650
WINDMACHIN,20190404,66.35,67.5,65.3,66.15,298556
WINSOME,20190404,0.9,0.9,0.8,0.8,102
WIPL,20190404,95,95,91,91,301
WIPRO,20190404,261,262.25,254.95,259.05,6419198
WOCKPHARMA,20190404,437.8,448.5,434,444.8,1339876
WONDERLA,20190404,307.4,312.9,307.3,312.1,7811
WSI,20190404,0.95,0.95,0.95,0.95,344
WSTCSTPAPR,20190404,274.15,275.75,265.55,266.85,135547
XCHANGING,20190404,45.1,45.8,45,45,1206
XELPMOC,20190404,67,70.95,67,68.05,1006
XLENERGY,20190404,1,1,0.95,1,3
XPROINDIA,20190404,35.05,35.9,33.4,34.2,5793
YESBANK,20190404,274,275,265,268.05,42003554
ZEEL,20190404,401,420,391,417.3,18795965
ZEELEARN,20190404,27.05,27.55,26.9,27.4,122938
ZEEMEDIA,20190404,17.75,18.4,17.2,18.35,6464088
ZENITHBIR,20190404,0.55,0.6,0.55,0.6,21926
ZENITHEXPO,20190404,47.9,47.9,43.3,46.5,497
ZENSARTECH,20190404,230.1,234.6,229.55,231.2,56862
ZENTEC,20190404,76.2,77.35,74.4,74.95,55950
ZICOM,20190404,4.6,4.8,4.45,4.45,23125
ZODIACLOTH,20190404,227.3,233.95,225,226.7,3056
ZODJRDMKJ,20190404,38,38.25,36.5,37.9,1810
ZUARI,20190404,211.9,213.1,205.15,206.1,95397
ZUARIGLOB,20190404,117.25,118.85,111.6,112.55,102642
ZYDUSWELL,20190404,1319.75,1319.75,1299.8,1301.45,2730
NSENIFTY,20190404,11660.20,11662.55,11559.20,11598.00,349029830,0
NIFTYJUNIOR,20190404,28119.50,28128.35,27864.05,28020.55,290248549,0
NIFTYMIDCAPLIQ15,20190404,4238.55,4251.95,4202.55,4223.65,67904033,0
NSE100,20190404,11813.55,11814.40,11711.00,11753.50,648258414,0
NIFTY200,20190404,6087.60,6088.50,6035.40,6057.55,1058922578,0
NSE500,20190404,9674.00,9675.20,9590.85,9626.65,1509400181,0
NSEMIDCAP150,20190404,6472.35,6480.80,6424.50,6453.60,420264208,0
MIDCAP50,20190404,5045.30,5061.30,5007.45,5026.50,287164203,0
NSEMIDCAP,20190404,18166.95,18193.40,18024.10,18098.75,410664164,0
NIFTYSMALLCAP250,20190404,-,-,-,5408.10,-,0
NIFTYSMALLCAP50,20190404,-,-,-,3225.60,-,0
NSESMLCAP100,20190404,6664.15,6668.75,6590.25,6620.20,-,0
NIFTYLARGEMIDCAP250,20190404,-,-,-,5979.21,1068522622,0
NIFTYMIDSMALLCAP400,20190404,-,-,-,6085.50,-,0
NIFTYAUTO,20190404,8520.55,8546.15,8484.95,8536.35,89019243,0
BANKNIFTY,20190404,30147.30,30245.70,29809.90,29904.90,199631082,0
NIFTYFINSERVICE,20190404,12528.55,12614.90,12458.00,12499.70,103267445,0
NIFTYFMGC,20190404,29980.60,30078.35,29907.35,29998.70,20403646,0
NSEIT,20190404,15947.80,15954.15,15691.00,15744.80,31363340,0
NIFTYMEDIA,20190404,2396.60,2434.00,2374.95,2428.00,93070449,0
NIFTYMETAL,20190404,3082.90,3091.35,3052.30,3071.90,93270209,0
NIFTYPHARMA,20190404,9193.30,9278.70,9181.65,9263.40,15405348,0
NIFTYPVTBANK,20190404,17127.60,17163.60,16909.75,16961.60,101810398,0
NIFTYPSUBANK,20190404,3338.35,3387.55,3299.15,3318.20,161659855,0
NIFTYREALTY,20190404,273.90,275.15,269.55,272.40,19664656,0
NIFTYCOMMODITIES,20190404,3590.70,3593.50,3561.75,3581.85,184095187,0
NIFTYCONSUMPTION,20190404,4841.60,4857.25,4828.35,4850.15,74481320,0
NIFTYCPSE,20190404,2227.40,2233.80,2210.10,2228.70,76098911,0
NIFTYENERGY,20190404,16297.30,16316.30,16054.85,16120.60,79034096,0
NIFTY100ESG,20190404,-,-,-,2179.75,570966325,0
NIFTY100ENHESG,20190404,-,-,-,2218.20,548786720,0
NIFTYINFRA,20190404,3219.30,3226.85,3190.45,3202.15,371484591,0
NIFTYMNC,20190404,13326.00,13342.95,13256.10,13314.20,49037086,0
NIFTYPSE,20190404,3537.35,3540.00,3498.40,3517.45,160751281,0
NIFTYSMEEMERGE,20190404,-,-,-,1537.41,1065050,0
NIFTYSERVSECTOR,20190404,16263.45,16297.15,16120.10,16171.75,255307832,0
NIFTYSHARIAH25,20190404,-,-,-,4267.20,61100855,0
NIFTY50SHARIAH,20190404,-,-,-,2471.72,69935649,0
NIFTY500SHARIAH,20190404,-,-,-,2969.99,224481547,0
NIFTYABGROUP,20190404,-,-,-,3313.19,128135199,0
NIFTYMAHINDRA,20190404,-,-,-,11258.45,6977558,0
NIFTYTATA,20190404,-,-,-,6643.94,76817348,0
NIFTYTATA25CAP,20190404,-,-,-,4811.27,66104630,0
NIFTYABGROUP,20190404,-,-,-,3313.19,128135199,0
NIFTYLIQ15,20190404,4138.65,4153.60,4113.40,4140.20,188373839,0
NIFTY500VALUE50,20190404,-,-,-,4512.28,329177736,0
NIFTYALPHALOWVOL30,20190404,-,-,-,11757.29,88492352,0
NIFTYQUALLOWVOL30,20190404,-,-,-,8351.73,83240464,0
NIFTYALPHAQUALLOWVOL30,20190404,-,-,-,9569.80,87084495,0
NIFTYALPHAQUALVALLOWVOL30,20190404,-,-,-,7316.66,82588256,0
NIFTY50EQUALWEIGHT,20190404,12808.20,12810.85,12715.50,12782.75,349029830,0
NIFTY100EQUALWEIGHT,20190404,13565.20,13565.55,13445.80,13519.70,648258414,0
NIFTY100LOWVOL30,20190404,8827.60,8832.65,8772.05,8806.20,98727033,0
NSEDEFTY,20190404,-,-,-,5809.89,-,0
NIFTY50DIVPOINT,20190404,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190404,2689.95,2692.65,2667.45,2676.30,209449399,0
NIFTYALPHA50,20190404,12186.65,12187.25,12074.60,12135.55,87253498,0
NIFTY50ARBITRAGE,20190404,-,-,-,1792.04,-,0
NIFTY50FUTINDEX,20190404,-,-,-,4070.45,-,0
NIFTYHIGHBETA50,20190404,-,-,-,1737.03,469710584,0
NIFTYLOWVOL50,20190404,-,-,-,10216.93,134815291,0
NIFTY200QUALITY30,20190404,-,-,-,9700.65,-,0
NIFTY50VALUE20,20190404,5586.95,5589.45,5505.65,5526.15,151103764,0
NIFTYGROWSECT15,20190404,6115.55,6131.95,6061.40,6088.90,79980668,0
NIFTY50TR2XLEV,20190404,6534.45,6536.90,6421.85,6464.75,-,0
NIFTY50PR2XLEV,20190404,5130.75,5132.70,5042.35,5076.05,-,0
NIFTY50TR1XINV,20190404,346.95,349.95,346.85,348.80,-,0
NIFTY50PR1XINV,20190404,391.45,394.80,391.35,393.55,-,0
NIFTY-GS-COMPSITE,20190404,1898.91,1903.78,1890.02,1889.65,-,0
NIFTY-GS-4-8YR,20190404,1991.18,1994.65,1983.73,1984.47,-,0
NIFTY-GS-8-13YR,20190404,1857.43,1862.31,1848.37,1847.76,-,0
NIFTY-GS-10YR,20190404,1718.80,1724.21,1710.17,1709.83,-,0
NIFTY-GS-10YR-CLN,20190404,912.08,915.00,907.42,907.25,-,0
NIFTY-GS-11-15YR,20190404,1955.41,1962.34,1946.67,1944.56,-,0
NIFTY-GS-15YRPLUS,20190404,2099.59,2105.53,2087.61,2086.39,-,0
VIX,20190404,18.78,19.33,18.25,18.65,0,0