20MICRONS,20190408,38.45,39.05,38,38.55,22411
21STCENMGM,20190408,21.5,21.5,21.5,21.5,1328
3IINFOTECH,20190408,4,4.05,3.75,3.8,2387758
3MINDIA,20190408,24028.1,24200,23742,23877.4,1382
3PLAND,20190408,10.7,11.25,10.4,11.25,1011
5PAISA,20190408,232,242,222,235.1,5617
63MOONS,20190408,80.45,80.8,79,79.45,72954
8KMILES,20190408,105,106.95,102,102.35,183496
A2ZINFRA,20190408,17.9,19.1,17.25,18.75,832500
AARTIDRUGS,20190408,633,642.1,626.4,628.7,8318
AARTIIND,20190408,1620,1659.95,1612.5,1649.9,72650
AARVEEDEN,20190408,23,23.7,22.2,23.2,5491
AAVAS,20190408,1145.05,1193.05,1131.25,1137.15,17827
ABAN,20190408,59.4,60,58.35,58.55,51601
ABB,20190408,1373,1419,1370.7,1396,242997
ABBOTINDIA,20190408,7302.2,7330,7280,7315.15,1141
ABCAPITAL,20190408,100,100.6,97.3,97.85,4683415
ABFRL,20190408,219,219.75,214.6,215.95,274908
ABSLNN50ET,20190408,334.99,334.99,315,320,57
ACC,20190408,1675,1680,1636,1640.4,586864
ACCELYA,20190408,940.2,948.9,930.05,934.55,3853
ACE,20190408,114.5,115,109.1,110.35,290387
ADANIENT,20190408,147.5,148.65,141.1,141.95,4399839
ADANIGAS,20190408,130.7,137,130,133.05,1111499
ADANIGREEN,20190408,36.95,37.4,36.1,36.25,680431
ADANIPORTS,20190408,388.3,388.3,375.15,379.9,2624528
ADANIPOWER,20190408,50.25,50.9,49.2,50.2,13816483
ADANITRANS,20190408,220,221.75,216.2,218.9,54306
ADFFOODS,20190408,248.1,250.6,243,244.55,29451
ADHUNIK,20190408,3.5,3.5,3.2,3.3,267474
ADHUNIKIND,20190408,57,57.5,56.25,56.55,11210
ADLABS,20190408,9.6,9.6,9,9,3206217
ADORWELD,20190408,347.1,348.75,341,343.65,3263
ADROITINFO,20190408,16.2,17.7,16.2,17.55,1403
ADSL,20190408,13.5,13.6,13.1,13.35,16200
ADVANIHOTR,20190408,69.55,69.6,65.05,66.85,8342
ADVENZYMES,20190408,191.6,201,191.1,195.1,613766
AEGISCHEM,20190408,216,216.45,204,206,215438
AGARIND,20190408,160.95,160.95,155,158,182
AGCNET,20190408,117.5,121.7,117.5,118.85,1083
AGLSL,20190408,57,59.5,57,58.95,4377
AGRITECH,20190408,66,71.8,66,66.9,264613
AGROPHOS,20190408,73.2,73.2,68,71.95,1260
AHLEAST,20190408,245.5,245.5,231,237.5,190
AHLUCONT,20190408,334.3,337,330,334.75,10299
AHLWEST,20190408,352,363.3,345.05,360,2130
AIAENG,20190408,1709.75,1709.75,1690,1697.3,12055
AIFL,20190408,12,12.2,11.8,12.05,51034
AIONJSW,20190408,28.35,29.4,28.35,28.5,30825
AJANTPHARM,20190408,1029.2,1037,1010.6,1019.05,150824
AJMERA,20190408,188.6,193.8,187.3,190.3,76220
AKSHARCHEM,20190408,332,339.9,332,336,1164
AKSHOPTFBR,20190408,18.85,18.9,18.4,18.5,496034
AKZOINDIA,20190408,1851,1851,1818.05,1826.8,12896
ALANKIT,20190408,32.3,32.3,31.05,31.15,613604
ALBERTDAVD,20190408,421,424,405.55,408.8,2950
ALBK,20190408,53.5,55.3,52.05,52.3,9786999
ALCHEM,20190408,1.95,2.1,1.95,1.95,3413
ALEMBICLTD,20190408,42,42.6,41.95,42.45,101478
ALICON,20190408,589.6,598.45,582.55,591.15,2088
ALKALI,20190408,43.3,44.8,43.3,44.05,7317
ALKEM,20190408,1755,1760.3,1737.45,1743.65,48309
ALKYLAMINE,20190408,826.1,842,822.05,834.5,2275
ALLCARGO,20190408,110.3,112.25,109.25,109.65,99116
ALLSEC,20190408,295,296,290,291.15,14132
ALMONDZ,20190408,21.8,22.55,21.8,22.45,212
ALOKTEXT,20190408,4.8,4.9,4.6,4.6,2216499
ALPA,20190408,26.65,26.95,26.5,26.55,8589
ALPHAGEO,20190408,488,493.3,481.05,484,3012
ALPSINDUS,20190408,2.45,2.45,2.45,2.45,1000
AMARAJABAT,20190408,675.5,686,673.5,679.85,1173892
AMBER,20190408,826.25,846,826.25,835.35,18637
AMBIKCO,20190408,1129.85,1130,1125,1126.9,2692
AMBUJACEM,20190408,227.75,228.9,224.45,225.6,3693810
AMDIND,20190408,20.25,21.95,20.2,21.65,23499
AMJLAND,20190408,19.5,20,19.2,19.45,1764
AMRUTANJAN,20190408,313,320.5,307.8,309.2,39010
ANANTRAJ,20190408,33.7,34.65,33.15,33.45,648992
ANDHRABANK,20190408,30.7,30.7,29.55,29.8,1366187
ANDHRACEMT,20190408,4.9,4.9,4.7,4.8,24871
ANDHRSUGAR,20190408,362,364.65,352.4,353.65,14790
ANIKINDS,20190408,15,15.3,14.15,14.9,8560
ANKITMETAL,20190408,0.45,0.55,0.45,0.5,47035
ANSALAPI,20190408,11.3,11.55,11.2,11.2,81493
ANSALHSG,20190408,12.8,13.2,12.6,12.8,40544
ANTGRAPHIC,20190408,0.55,0.55,0.5,0.55,6920
ANUP,20190408,523.75,530,515.05,520.8,18418
APARINDS,20190408,689.95,689.95,680.05,682.35,1539
APCL,20190408,125.45,132.2,125.45,131.05,4039
APCOTEXIND,20190408,542,554.05,539.75,542,8955
APEX,20190408,331.1,336.8,331,333.15,61245
APLAPOLLO,20190408,1475,1500,1470,1475.75,7354
APLLTD,20190408,543,543.85,531.6,537.45,12637
APOLLO,20190408,139.65,139.65,131.4,132.35,36777
APOLLOHOSP,20190408,1249,1257.4,1230.55,1237.1,479351
APOLLOTYRE,20190408,225,225,219.5,220.1,1752415
APOLSINHOT,20190408,900.95,900.95,862,867.95,723
APTECHT,20190408,177.3,184.25,175.5,178.85,452898
ARCHIDPLY,20190408,38.2,40.2,38.2,39.6,102699
ARCHIES,20190408,24.15,25,24,24.6,28668
ARCOTECH,20190408,5.55,5.8,5.45,5.65,17210
ARIES,20190408,87.5,88.45,87,87.45,21763
ARIHANT,20190408,27.9,30.3,27.9,28.3,3200
ARIHANTSUP,20190408,59,59,55.75,57.5,8347
ARMANFIN,20190408,372.9,372.9,364.55,369.3,2649
AROGRANITE,20190408,49.75,50.7,49.2,49.9,12225
ARROWGREEN,20190408,81.9,84,78,79.4,5518
ARROWTEX,20190408,17.7,18.15,17.4,17.75,2305
ARSHIYA,20190408,35.75,37,35.4,35.9,157782
ARSSINFRA,20190408,48,51.55,46.5,51.55,70689
ARVIND,20190408,89.95,91.25,87.3,87.85,2777724
ARVINDFASN,20190408,970,987,960,968.75,54084
ARVSMART,20190408,134,134.55,129.45,132.9,10794
ASAHIINDIA,20190408,250,250,239.7,240.6,25834
ASAHISONG,20190408,156.95,165,156.8,163.1,1723
ASAL,20190408,56.8,56.8,53.6,54.35,6413
ASHAPURMIN,20190408,27,28.75,27,28.45,16508
ASHIANA,20190408,118.05,120.75,118.05,119.9,18975
ASHIMASYN,20190408,11.95,12.95,11.95,12.4,26297
ASHOKA,20190408,134.5,136.7,131.1,132.85,184574
ASHOKLEY,20190408,88.25,88.95,86.8,87.25,14834678
ASIANHOTNR,20190408,132.05,134,131.3,134,441
ASIANPAINT,20190408,1514,1514,1486,1496.35,925518
ASIANTILES,20190408,233.3,235,228,229.95,60604
ASPINWALL,20190408,174.3,179.3,169,169.65,6144
ASSAMCO,20190408,2.15,2.25,2.05,2.15,146840
ASTEC,20190408,531.1,548,529.5,539.1,5137
ASTERDM,20190408,152.15,155,152,154.65,27295
ASTRAL,20190408,1183,1198,1171,1191.8,25072
ASTRAMICRO,20190408,96.1,97.9,95.95,96.35,130196
ASTRAZEN,20190408,2008.7,2008.7,1960,1967.85,3441
ASTRON,20190408,102.4,103,100.8,101.35,129604
ATFL,20190408,580.15,589.9,579.05,583.15,2509
ATLANTA,20190408,19.25,19.7,18.6,18.95,23875
ATLASCYCLE,20190408,74.5,76.5,74.5,76.3,2113
ATNINTER,20190408,0.05,0.1,0.05,0.1,14800
ATUL,20190408,3480,3579.95,3480,3509,5822
ATULAUTO,20190408,342.95,342.95,336.35,337.65,13279
AUBANK,20190408,597.7,605.2,580.1,582.55,166667
AURIONPRO,20190408,143.95,148.5,143.95,144.65,11325
AUROPHARMA,20190408,783.25,796,773.7,782.1,1600520
AUSOMENT,20190408,37.45,37.75,35.4,37.65,278
AUTOAXLES,20190408,1220.05,1228.15,1205.05,1209.2,3637
AUTOIND,20190408,52.4,52.4,50.9,51.1,13521
AUTOLITIND,20190408,37.8,38,37.4,37.75,7936
AVADHSUGAR,20190408,461.9,461.9,434.8,436.15,111373
AVANTIFEED,20190408,401.5,403.4,394.6,395.6,325401
AVTNPL,20190408,26.1,26.8,25.7,26.2,26668
AXISBANK,20190408,764.3,768,748.55,754.6,4918795
AXISCADES,20190408,62.6,62.75,61.8,62.2,20845
AXISGOLD,20190408,2880,2880,2777.05,2807.95,533
AXISNIFTY,20190408,1178.7,1225.99,1161.7,1187.73,133
AYMSYNTEX,20190408,36.9,36.9,35.75,35.85,6159
BAFNAPHARM,20190408,9.5,9.9,9.4,9.5,10000
BAGFILMS,20190408,5,5.1,4.9,4.95,121985
BAJAJ-AUTO,20190408,2876,2876,2842,2853.35,213351
BAJAJCON,20190408,329.65,329.9,317,321.3,121126
BAJAJELEC,20190408,544,547.8,529.9,532.5,141004
BAJAJFINSV,20190408,7438.8,7440,7310,7347.25,165975
BAJAJHIND,20190408,9.25,10.2,9.2,9.4,6437541
BAJAJHLDNG,20190408,3355.15,3381.9,3285.3,3317.4,15427
BAJFINANCE,20190408,3123,3130,3018,3024.1,1642189
BALAJITELE,20190408,82.7,82.7,80.35,80.95,52713
BALAMINES,20190408,490.05,495.5,473.55,480,31721
BALAXI,20190408,50.75,50.75,50,50.75,10815
BALKRISHNA,20190408,38,42.85,37.95,39.25,51862
BALKRISIND,20190408,985.9,990,975,978.4,290156
BALLARPUR,20190408,3.2,3.2,3.2,3.2,334469
BALMLAWRIE,20190408,186,187.1,182.75,183.65,19940
BALPHARMA,20190408,73.05,74.7,71.6,72,27195
BALRAMCHIN,20190408,146,146.5,131.5,132.75,7058356
BANARBEADS,20190408,48,48,44.2,45.5,1169
BANARISUG,20190408,1516.7,1549.9,1493.5,1547.3,727
BANCOINDIA,20190408,153.65,154.85,151.85,152.1,34157
BANDHANBNK,20190408,549.35,550.85,527.8,547,890939
BANG,20190408,39.95,39.95,37.35,38.45,7432
BANKBARODA,20190408,131.3,134.4,129.35,130,25439662
BANKBEES,20190408,3072.5,3083.5,3032.44,3039.57,2441
BANKINDIA,20190408,101.5,103.1,97.9,98.5,8836550
BANSWRAS,20190408,69,70,67.8,69.7,3216
BARTRONICS,20190408,6.55,6.7,6.5,6.5,15521
BASF,20190408,1433,1433,1372.25,1379.25,8970
BASML,20190408,196.45,196.45,188,188.6,1355
BATAINDIA,20190408,1401,1416,1388,1397.55,475431
BAYERCROP,20190408,4268.05,4295.85,4266,4285.1,3503
BBL,20190408,1085.6,1104.55,1085.05,1089.15,2230
BBTC,20190408,1292,1303.85,1271,1285.15,45362
BCG,20190408,3.95,3.95,3.95,3.95,177998
BDL,20190408,295,297,290.2,294.05,65530
BEARDSELL,20190408,15.5,15.5,15.15,15.5,1080
BEDMUTHA,20190408,17.05,19.55,17,17.9,17511
BEL,20190408,96.9,97.45,94.45,95,6874741
BEML,20190408,998.4,998.4,956.75,961.6,1510045
BEPL,20190408,71,72.15,70.05,71.35,369022
BERGEPAINT,20190408,335.9,335.9,325.35,328.8,690980
BFINVEST,20190408,263.75,275,261.1,265.5,285533
BFUTILITIE,20190408,198.5,216.9,198,212.8,2055337
BGLOBAL,20190408,2.4,2.45,2.3,2.45,1510
BGRENERGY,20190408,61.9,63.25,61.25,61.55,132143
BHAGERIA,20190408,274.3,279.2,271.3,271.9,2943
BHAGYANGR,20190408,31.6,32.95,31.4,32.35,4504
BHAGYAPROP,20190408,29.75,29.75,28.8,29,52
BHANDARI,20190408,2,2.05,2,2,24348
BHARATFIN,20190408,1119,1133.55,1098.75,1102.15,396356
BHARATFORG,20190408,513,515.4,501.35,503.4,572385
BHARATGEAR,20190408,151.5,156.8,151.5,155.85,12887
BHARATRAS,20190408,4312.15,4587.95,4312.15,4508.25,5733
BHARATWIRE,20190408,57.65,58.1,55.2,56.25,21111
BHARTIARTL,20190408,358.4,363.8,352.55,354.95,5097675
BHEL,20190408,72.9,73.85,72.1,72.6,13220181
BIGBLOC,20190408,35.5,35.5,33.05,34.95,491
BIL,20190408,275.05,297.95,275,288.55,25612
BILENERGY,20190408,4.25,4.25,4.25,4.25,76951
BINANIIND,20190408,38.55,38.55,36.4,37.15,4618
BINDALAGRO,20190408,16.25,16.5,15.8,16.05,8441
BIOCON,20190408,616.4,616.5,605.5,606.7,769326
BIOFILCHEM,20190408,7.7,7.75,7.7,7.75,450
BIRLACABLE,20190408,147.7,150.45,146.65,147.5,58489
BIRLACORPN,20190408,521.3,525,511,514.9,35504
BIRLAMONEY,20190408,52.05,53.35,49.35,49.95,198493
BKMINDST,20190408,5.2,5.6,5.2,5.6,4799
BLBLIMITED,20190408,5,5.2,4.8,4.9,6704
BLISSGVS,20190408,176,177.95,175.15,175.9,824044
BLKASHYAP,20190408,19.95,20.25,19.5,19.65,104574
BLS,20190408,140.95,144.8,137.05,139.45,333811
BLUECOAST,20190408,36.55,39.25,36.55,38.5,952
BLUEDART,20190408,3378,3400.65,3334.6,3358.85,2260
BLUESTARCO,20190408,706.5,708.5,687,693.05,255930
BODALCHEM,20190408,121.5,123.75,120.6,121.5,66358
BOMDYEING,20190408,141.05,142.65,135.25,137.3,1460977
BOROSIL,20190408,219.7,221.5,214.2,215.3,35855
BOSCHLTD,20190408,18095,18095,17905.15,17994.95,7904
BPCL,20190408,354.85,354.85,349,351,3959107
BPL,20190408,27,27.25,26.55,26.6,66660
BRFL,20190408,9.25,9.25,9.05,9.2,24291
BRIGADE,20190408,247.75,253.65,241.75,245.05,133685
BRITANNIA,20190408,3000,3013.95,2964.5,2971.5,293053
BRNL,20190408,130.45,131.95,117.65,117.9,89735
BROOKS,20190408,56.65,56.65,54.2,54.75,10652
BSE,20190408,619,630.8,612.1,619.15,233012
BSELINFRA,20190408,2.05,2.15,1.95,2.05,95766
BSL,20190408,43.8,44.25,42.5,43.15,4655
BSLGOLDETF,20190408,2943,2955.05,2943,2950,81
BSLNIFTY,20190408,119,119,116,117.99,109
BSOFT,20190408,105,105.35,101.15,101.45,705044
BURNPUR,20190408,3.1,3.25,3.05,3.1,73823
BUTTERFLY,20190408,196.3,197.35,192,193.9,20401
BVCL,20190408,16.6,17,15.9,17,2520
BYKE,20190408,29.3,29.3,28.5,29.05,56560
CADILAHC,20190408,346,350,340.3,342.45,1622334
CALSOFT,20190408,24.7,25.3,22,23.85,35046
CAMLINFINE,20190408,49.5,50.25,47.75,48,208048
CANBK,20190408,280.8,284.4,272.15,273.7,5556229
CANFINHOME,20190408,361.1,368.7,359.85,361.8,2206838
CANTABIL,20190408,278.4,280,270,273.05,12636
CAPACITE,20190408,236.05,244.95,235,238.3,53451
CAPLIPOINT,20190408,392.5,400.5,385.7,386.4,52011
CAPTRUST,20190408,210.8,222.7,210.05,212.55,715
CARBORUNIV,20190408,387.95,396,382.35,388.2,42416
CAREERP,20190408,73.95,77,72.05,75.35,58532
CARERATING,20190408,996.7,999,987.7,989.6,35799
CASTEXTECH,20190408,1,1.05,0.95,1,730611
CASTROLIND,20190408,172.5,172.5,168.05,170.1,1173766
CCHHL,20190408,6.7,6.7,6.5,6.6,10473
CCL,20190408,285.85,286,280.15,280.8,19542
CDSL,20190408,233,234.8,230,233,97849
CEATLTD,20190408,1127,1133.6,1095,1105.15,385364
CEBBCO,20190408,19.4,19.85,18.7,19.4,114741
CELEBRITY,20190408,8.9,9.25,8.7,9,5663
CELESTIAL,20190408,6.2,6.3,6,6.05,75739
CENTENKA,20190408,240.7,245,236.1,240.05,69690
CENTEXT,20190408,6,6,5.9,5.9,45959
CENTRALBK,20190408,34.95,35.45,34.6,34.8,593507
CENTRUM,20190408,33.9,34.5,33.1,34.15,306228
CENTUM,20190408,501,503,464.85,470.65,6090
CENTURYPLY,20190408,212,222.4,201.5,204.05,865021
CENTURYTEX,20190408,933,933.95,892.15,903.7,556161
CERA,20190408,2787,2925,2775.05,2902.85,9693
CEREBRAINT,20190408,27.1,27.5,26.2,27,1538949
CESC,20190408,732.7,740.5,730.55,733,198882
CESCVENT,20190408,620.2,620.2,596.65,601.05,18829
CGCL,20190408,178.2,192.85,176.45,179.9,1138999
CGPOWER,20190408,38.65,40,38.4,38.7,8099152
CHALET,20190408,330,330,320.1,323.9,6286
CHAMBLFERT,20190408,163.1,164.65,162,162.9,216780
CHEMFAB,20190408,150,152,144.1,147.15,7901
CHENNPETRO,20190408,261,263.7,251.5,252.45,392397
CHOLAFIN,20190408,1493.6,1499,1460,1471.4,184556
CHROMATIC,20190408,1.05,1.1,0.95,1.1,261749
CIGNITITEC,20190408,383,391,381.05,385.55,34125
CIMMCO,20190408,34.3,35.6,33.45,34.35,8469
CINELINE,20190408,45.3,45.5,43.4,43.5,16496
CINEVISTA,20190408,5.75,5.75,5.75,5.75,22
CIPLA,20190408,536.5,536.9,522.7,525.4,2429845
CLEDUCATE,20190408,122.1,126.7,117,121.55,21145
CLNINDIA,20190408,350.05,351.05,347.15,348,6054
CMICABLES,20190408,144.2,145.7,137.4,138.45,40778
CNOVAPETRO,20190408,17.1,20.7,15.4,17,46800
COALINDIA,20190408,235,236.2,231.6,232.95,4374595
COCHINSHIP,20190408,393,396.8,392.35,394.2,39342
COFFEEDAY,20190408,279.7,280,274.1,276.4,138519
COLPAL,20190408,1227,1239.4,1213,1219.9,438867
COMPINFO,20190408,17.95,18.25,17.7,17.7,10312
COMPUSOFT,20190408,9.3,9.7,9.1,9.1,9250
CONCOR,20190408,530.65,532.35,513.05,516.55,727512
CONSOFINVT,20190408,45.35,46.6,44.6,44.95,746
CONTROLPR,20190408,276.15,277.05,269,273.25,1856
CORALFINAC,20190408,19.2,19.2,17.7,18.1,8695
CORDSCABLE,20190408,66.05,66.3,64.65,65.05,15056
COROMANDEL,20190408,459.8,466,456,457.4,66695
CORPBANK,20190408,28.65,29.1,28.2,28.35,404848
COSMOFILMS,20190408,202,202.05,196,196.85,7575
COUNCODOS,20190408,2.25,2.35,2.25,2.35,8404
COX&KINGS,20190408,136.55,141,136.5,140,159703
CPSEETF,20190408,27.15,27.15,26.7,26.74,14972562
CREATIVEYE,20190408,2.45,2.45,2.35,2.35,10012
CREDITACC,20190408,542.5,548.95,535,536.7,154701
CREST,20190408,132.5,134.5,128.3,130,27223
CRISIL,20190408,1468.95,1470,1453.25,1466.9,11433
CRMFGETF,20190408,3350,3350,3000,3000,4
CROMPTON,20190408,230.5,231.6,224.3,226.85,612318
CTE,20190408,44.35,46.4,44.3,45,7910
CUB,20190408,203.25,204.25,199.1,199.95,539063
CUBEXTUB,20190408,14.85,14.85,14.8,14.8,4
CUMMINSIND,20190408,717.9,731.95,706.65,709.45,458895
CUPID,20190408,141.8,141.8,138.35,139.2,10411
CYBERMEDIA,20190408,4.85,4.85,4.85,4.85,2125
CYBERTECH,20190408,45.3,45.3,44.4,44.8,4047
CYIENT,20190408,595,605.7,595,603.75,302329
DAAWAT,20190408,37.55,37.9,37.05,37.35,364625
DABUR,20190408,401.05,405,400.4,401.1,1381349
DALBHARAT,20190408,1110,1137,1081.65,1089.2,75830
DALMIASUG,20190408,119.2,120.4,113.6,114.75,264962
DAMODARIND,20190408,42,43.3,41.5,42.45,5987
DATAMATICS,20190408,104.45,105.35,102.15,103,40057
DBCORP,20190408,198,198.05,194.75,197.15,64684
DBL,20190408,637.95,638,604.55,618.75,170971
DBREALTY,20190408,18.5,19.35,18.4,18.55,398943
DCAL,20190408,233.75,234.8,228.3,229.9,82738
DCBBANK,20190408,205,205.35,197.3,198.1,1865708
DCM,20190408,60,60.7,59.4,59.45,7895
DCMSHRIRAM,20190408,405,410.6,403,404.5,78157
DCW,20190408,20.05,20.3,19.35,19.5,129081
DECCANCE,20190408,424.6,425,415.85,416.7,1320
DEEPAKFERT,20190408,134.4,134.4,131.1,131.95,133170
DEEPAKNTR,20190408,281.8,283.75,270,272.2,172717
DEEPIND,20190408,141,146.15,140,141.85,32942
DELTACORP,20190408,269.7,271.9,260,263.4,1354459
DELTAMAGNT,20190408,71,73.45,70.15,73.25,88
DEN,20190408,69.05,70.2,67.75,68.45,14025
DENORA,20190408,320.4,320.4,303.45,309.3,2203
DFMFOODS,20190408,223,228.4,220.6,224.95,8694
DHAMPURSUG,20190408,232,232.2,213.35,214.95,993566
DHANBANK,20190408,20.2,20.55,19.65,20.55,3589298
DHANUKA,20190408,394.9,398,388,394,9764
DHARSUGAR,20190408,11.55,11.9,11.1,11.15,22716
DHFL,20190408,166.6,169.85,157.3,161.2,35281349
DHUNINV,20190408,272.9,273,262.25,263.2,898
DIAMONDYD,20190408,929.6,929.6,907.55,910,1347
DICIND,20190408,355.3,355.3,340.5,350.25,285
DIGJAMLTD,20190408,4.1,4.25,4.05,4.15,50571
DISHTV,20190408,39.1,39.5,37.15,38.1,12152494
DIVISLAB,20190408,1714.7,1719,1677.2,1684.45,461738
DIXON,20190408,2361,2396.7,2361,2385.2,1176
DLF,20190408,203.2,203.2,183.55,184.6,110839025
DLINKINDIA,20190408,84.15,84.15,81.8,82.55,26352
DMART,20190408,1449,1492.4,1431,1481.85,587824
DNAMEDIA,20190408,1.1,1.1,1.05,1.05,246984
DOLLAR,20190408,287.25,288.3,285,285.25,1246
DOLPHINOFF,20190408,51.7,51.7,50,50.35,110404
DONEAR,20190408,43.35,43.6,41,41.65,53905
DPSCLTD,20190408,14,14,13.25,13.5,1697
DQE,20190408,6.3,7.2,6.3,7.2,59952
DREDGECORP,20190408,425.5,425.5,416.05,417.9,105411
DRREDDY,20190408,2760,2780,2745.5,2763.7,307007
DSSL,20190408,33.9,33.9,30,30.45,41519
DTIL,20190408,225.8,225.8,224.7,224.9,63
DUCON,20190408,12.1,13.9,11.75,13.3,1280117
DVL,20190408,92.35,92.4,90,90.55,2036
DWARKESH,20190408,30.3,30.5,28.6,29.05,1073535
DYNAMATECH,20190408,1562,1587.95,1554.9,1564.05,811
DYNPRO,20190408,116.7,121,116.3,118.1,6096
EASTSILK,20190408,2.1,2.2,2.1,2.1,3358
EASUNREYRL,20190408,9,9.2,8.5,9,48197
EBANK,20190408,3625,3625,3625,3625,3
ECEIND,20190408,365,390,359,369.85,17074
ECLERX,20190408,1134.9,1135.05,1127.05,1128.6,16154
EDELWEISS,20190408,190,194.4,186.15,191.2,1453996
EICHERMOT,20190408,21124,21189,20543.6,20612.65,86524
EIDPARRY,20190408,210,210.05,205.75,206.8,49577
EIHAHOTELS,20190408,389.3,390.7,376.3,378.8,2331
EIHOTEL,20190408,198.7,199.3,194.8,195.85,42699
EIMCOELECO,20190408,388.95,388.95,380.05,382.05,698
EKC,20190408,28.8,29.55,28.8,29,94812
ELAND,20190408,6.5,6.8,6.2,6.7,13881
ELECON,20190408,62.55,63.05,61.35,61.55,46103
ELECTCAST,20190408,19.75,20.75,19.75,20.5,196428
ELECTHERM,20190408,182.25,190,180.6,185.4,12875
ELGIEQUIP,20190408,246,252.85,246,249.65,6056
ELGIRUBCO,20190408,24,24,23.55,23.9,1475
EMAMILTD,20190408,412.8,412.8,408.3,410.1,100999
EMAMIREAL,20190408,119.25,123.5,119,120.9,22090
EMCO,20190408,3.55,3.55,3.3,3.45,4837
EMKAY,20190408,101.55,103,99,99.3,12813
EMMBI,20190408,129.9,131.05,127.05,129.45,8320
ENDURANCE,20190408,1179.6,1179.6,1168.1,1171.65,59958
ENERGYDEV,20190408,8.75,8.8,8.3,8.7,59780
ENGINERSIN,20190408,120,120.2,117.65,119.05,1658684
ENIL,20190408,534.95,542.05,528.65,533.75,4614
EON,20190408,38.35,39.1,37.65,38.3,21876
EQ30,20190408,282,295,278.01,283.98,282
EQUITAS,20190408,134.8,135.35,130.6,132.2,1143627
ERIS,20190408,627.85,640.1,618,632.4,12579
EROSMEDIA,20190408,78.1,79.5,77.3,77.8,298464
ESABINDIA,20190408,910.4,927.4,900,905.9,2339
ESCORTS,20190408,769,774,752.2,760.65,1270995
ESSARSHPNG,20190408,10.65,10.7,10.4,10.4,5580
ESSDEE,20190408,15,15.25,13.45,13.9,158695
ESSELPACK,20190408,121.3,121.9,117,118,104191
ESTER,20190408,35.7,36.1,35,35.05,18974
EUROCERA,20190408,1.35,1.35,1.35,1.35,73
EUROMULTI,20190408,0.9,0.9,0.85,0.85,2000
EVEREADY,20190408,190,190.3,185,186.5,215920
EVERESTIND,20190408,455.75,456,443.1,446.3,14072
EXCEL,20190408,1.4,1.4,1.3,1.4,374478
EXCELCROP,20190408,3784,3784,3671.6,3693.85,817
EXCELINDUS,20190408,1183,1190,1150,1162,6584
EXIDEIND,20190408,218.85,220.4,215.25,217.1,1595721
FACT,20190408,36.5,37.35,36.05,36.9,65983
FAIRCHEM,20190408,452.15,455.4,445,453.3,10765
FCL,20190408,44.6,45.9,42.3,42.5,877441
FCONSUMER,20190408,45.7,46,44.7,45,2249260
FCSSOFT,20190408,0.25,0.25,0.2,0.2,1623372
FDC,20190408,169.5,171.95,167,167.95,21565
FEDERALBNK,20190408,99.45,99.45,96.1,97.15,15036538
FEL,20190408,38.25,38.65,37.3,38.4,447010
FELDVR,20190408,36.2,37.45,35.45,35.75,8299
FIEMIND,20190408,514.4,514.4,503.45,505.45,8331
FILATEX,20190408,55.5,57.1,53.85,54.1,303509
FINCABLES,20190408,478.8,494.9,476.15,493.6,199152
FINEORG,20190408,1329.95,1341.15,1314,1321.65,3639
FINPIPE,20190408,482,494,480.85,489.15,16699
FLEXITUFF,20190408,44.35,49.3,43.2,43.75,2996
FLFL,20190408,472.3,491,472.3,478.1,190451
FMGOETZE,20190408,581.95,581.95,555.6,566.45,13201
FMNL,20190408,43,43.75,42.1,42.3,3451
FORTIS,20190408,136.4,137.15,134.75,135.15,778588
FOSECOIND,20190408,1410.95,1435,1410.95,1421.4,1035
FRETAIL,20190408,453.4,453.4,438,439.4,210775
FSC,20190408,576.05,589.5,576,579.45,1282
FSL,20190408,48.2,49.2,47.8,48.65,2276934
GABRIEL,20190408,150,152,147.2,151.4,36870
GAEL,20190408,220.1,221.3,218.05,220.8,12864
GAIL,20190408,350,350.65,340.1,341.9,3505949
GAL,20190408,5,5.15,4.8,4.8,142358
GALAXYSURF,20190408,1020,1020.05,995.95,999.3,14863
GALLANTT,20190408,50.5,53,48.25,50.4,20408
GALLISPAT,20190408,36.95,36.95,34.5,34.75,12348
GAMMNINFRA,20190408,0.6,0.65,0.6,0.65,539674
GANDHITUBE,20190408,356.4,356.4,345,350.35,1067
GANECOS,20190408,337.55,339.9,324.1,336.1,15997
GANESHHOUC,20190408,63,63.45,60.6,61.5,33792
GANGESSECU,20190408,44.5,46,44.3,46,666
GARDENSILK,20190408,20.85,20.85,20,20.25,30178
GARFIBRES,20190408,1115.05,1141,1103.5,1134.2,3505
GATI,20190408,81.5,84.7,80.6,81.4,1270668
GAYAHWS,20190408,0.8,0.9,0.8,0.9,384055
GAYAPROJ,20190408,164.4,172,164.4,169.8,36126
GDL,20190408,131,143,131,138.1,317061
GEECEE,20190408,124.8,128,123.05,124.2,1716
GENESYS,20190408,84,85,80.35,81.85,68672
GENUSPAPER,20190408,7.25,7.3,7,7.1,107798
GENUSPOWER,20190408,29.05,30.15,28.2,28.55,293093
GEOJITFSL,20190408,40.5,41.35,40.45,40.65,72651
GEPIL,20190408,825.1,855.7,825.05,842.15,11650
GESHIP,20190408,290.8,293.15,286,287.55,16007
GET&D,20190408,278.7,278.7,272.1,273.85,23946
GHCL,20190408,244.4,246,241.4,243.4,39339
GICHSGFIN,20190408,267.8,272.9,265,265.7,62182
GICRE,20190408,255.05,256.8,252.05,254,43302
GILLANDERS,20190408,49.4,49.4,47.1,47.35,606
GILLETTE,20190408,6761,6890,6750,6857.3,5024
GINNIFILA,20190408,13.5,13.95,13.35,13.55,20909
GIPCL,20190408,71.25,71.5,71.05,71.35,25506
GKWLIMITED,20190408,760.55,795,751.1,756,101
GLAXO,20190408,1294,1300.4,1293.05,1298.8,9636
GLENMARK,20190408,644.65,650.85,638.7,644.7,287618
GLOBALVECT,20190408,87.75,88.4,81.8,82.95,29697
GLOBOFFS,20190408,11.5,11.9,11.5,11.5,7799
GLOBUSSPR,20190408,145.05,148,145,146.8,58247
GMBREW,20190408,622,627.85,605.95,608.85,57370
GMDCLTD,20190408,79.1,80.8,79.1,79.5,105715
GMMPFAUDLR,20190408,1171.9,1245,1168,1188.65,4806
GMRINFRA,20190408,18.75,19.05,18.05,18.25,14303697
GNA,20190408,327.7,333.05,327.7,329,11099
GNFC,20190408,331,334.8,322.8,327.1,338162
GOACARBON,20190408,460,468.7,453.35,456.75,64537
GOCLCORP,20190408,343.55,343.55,337,340.4,3245
GODFRYPHLP,20190408,1126,1139,1105.55,1115.55,160841
GODREJAGRO,20190408,516,528.9,512.1,515.35,132978
GODREJCP,20190408,676,676,660.5,662.95,606066
GODREJIND,20190408,532.8,538.55,527,531.95,267310
GODREJPROP,20190408,983.8,984,923.1,928.9,980163
GOKEX,20190408,89.05,89.45,88,88.4,7836
GOKUL,20190408,8.35,8.35,7.45,7.5,72287
GOKULAGRO,20190408,12.05,12.4,11.35,11.9,21530
GOLDBEES,20190408,2820.25,2834.7,2817.15,2829.75,8267
GOLDENTOBC,20190408,46.05,46.05,41.8,45.9,2105
GOLDIAM,20190408,77.5,80.9,77,78.25,71442
GOLDSHARE,20190408,2830.7,2853.9,2830.7,2847.55,492
GOLDTECH,20190408,13.1,13.95,13.1,13.6,6774
GOODLUCK,20190408,65.45,65.85,64.75,65.05,6353
GPIL,20190408,249.45,251.5,238.55,239.9,38665
GPPL,20190408,94,97.95,94,97.4,120904
GPTINFRA,20190408,59.5,59.5,55,58.15,6871
GRANULES,20190408,110.75,112.8,110.2,112.1,628227
GRAPHITE,20190408,457,462,447.05,451.2,767060
GRASIM,20190408,855,858.2,837,840.45,905102
GRAVITA,20190408,85.1,88,84.9,85.25,43435
GREAVESCOT,20190408,146.55,147.6,144.35,146.2,278346
GREENLAM,20190408,970,1004,941.65,984.7,1133
GREENPLY,20190408,170.9,171.4,166.95,170.7,107541
GREENPOWER,20190408,3.7,3.8,3.55,3.65,45532
GRINDWELL,20190408,577.1,580,565,577.85,11543
GROBTEA,20190408,420.5,430,395.15,425.3,110
GRPLTD,20190408,1033,1124.9,1033,1100,221
GRSE,20190408,98.15,99.95,96.5,98.15,20538
GRUH,20190408,288.4,289.5,282.5,286.55,869291
GSCLCEMENT,20190408,22.95,23.4,22.55,22.65,30250
GSFC,20190408,105,105.9,101.2,103.4,1247347
GSKCONS,20190408,7042.65,7070,6977.05,7032.95,21594
GSPL,20190408,178,181.2,176.4,178.15,176680
GSS,20190408,125.4,134,124.1,132.75,537268
GTL,20190408,5,5.15,4.9,4.9,141234
GTLINFRA,20190408,1.3,1.3,1.1,1.2,14601853
GTNIND,20190408,10,11.95,9.65,9.9,5710
GTNTEX,20190408,10.95,11.25,10.5,11.25,3973
GTPL,20190408,72.05,74.5,71.9,73.3,21362
GUFICBIO,20190408,76.9,77.4,75.1,75.65,26601
GUJALKALI,20190408,496.5,496.5,488.5,489.55,24979
GUJAPOLLO,20190408,152,153.1,151.4,152.05,206
GUJFLUORO,20190408,1075.1,1090,1048.35,1062.65,15098
GUJGASLTD,20190408,153.2,167.4,153.2,156.65,2592645
GULFOILLUB,20190408,882,888.9,866,871.15,4095
GULFPETRO,20190408,66.3,67.7,66.05,67.25,14061
GULPOLY,20190408,54.55,54.9,53.6,53.9,26684
GVKPIL,20190408,7.55,7.7,7.2,7.35,2315711
HAL,20190408,711,716,705.1,713.65,17904
HARITASEAT,20190408,470.35,470.35,461,464.25,785
HARRMALAYA,20190408,72,73.1,70.1,71,31272
HATHWAY,20190408,29,29.85,28.5,29.15,188901
HATSUN,20190408,761,767.95,755,757.95,20035
HAVELLS,20190408,758.6,766.05,755.75,764.1,783699
HAVISHA,20190408,1.25,1.25,1.15,1.15,34714
HBLPOWER,20190408,25,25.4,24.2,24.3,178156
HBSL,20190408,7.8,8.55,7.8,8.55,135
HCC,20190408,14.5,14.8,14.25,14.45,3263103
HCG,20190408,206.5,210,204.05,204.8,5911
HCL-INSYS,20190408,18.25,18.95,17.85,18,657569
HCLTECH,20190408,1095,1101,1080.95,1096.35,2013924
HDFC,20190408,2068,2072.5,2029.25,2054.9,2057768
HDFCAMC,20190408,1553.1,1560.9,1502.65,1525.3,137086
HDFCBANK,20190408,2319,2322.95,2280.1,2289.4,1599533
HDFCLIFE,20190408,387.9,390,381.65,385.4,1769899
HDFCMFGETF,20190408,2881,2906,2881,2903.2,1689
HDFCNIFETF,20190408,1209,1210.93,1195.42,1197.11,525
HDFCSENETF,20190408,4060,4200,4060,4200,44
HDIL,20190408,25.7,27.5,25.5,26.65,7617670
HEG,20190408,2087,2110,2050,2061.1,179794
HEIDELBERG,20190408,181.75,182.4,179.05,180.25,157441
HERCULES,20190408,117.35,118,114.2,115.25,12181
HERITGFOOD,20190408,540.4,544.65,526.05,534.65,136630
HEROMOTOCO,20190408,2628,2643.95,2581,2586.85,723035
HESTERBIO,20190408,1474.5,1495.6,1377.2,1396.1,4835
HEXATRADEX,20190408,21.05,22.5,21,22.25,11483
HEXAWARE,20190408,365,365.6,347.3,351.35,1758420
HFCL,20190408,22.25,22.35,21.85,22,1408198
HGINFRA,20190408,275.45,279.25,271,273.45,34638
HGS,20190408,645.1,676,645.1,671.05,21709
HIGHGROUND,20190408,7,7.15,7,7,16123
HIKAL,20190408,183.4,183.7,177.65,180.5,130674
HIL,20190408,1839.2,1859.7,1825.55,1852.6,15996
HILTON,20190408,19.75,19.75,18.8,18.8,2600
HIMATSEIDE,20190408,218.55,222.95,215.25,217.2,54163
HINDALCO,20190408,216.7,217.8,213.05,214.45,5032285
HINDCOMPOS,20190408,215.95,217.9,214,214.4,257
HINDCOPPER,20190408,50,51.25,49.3,50,1272186
HINDMOTORS,20190408,7.5,7.85,7.45,7.5,74519
HINDNATGLS,20190408,82.9,82.9,81,81.3,288
HINDOILEXP,20190408,126.8,128.5,125.8,126.15,218521
HINDPETRO,20190408,260.4,261.45,251.5,252.8,5326126
HINDUJAVEN,20190408,378.45,384.55,375,380.85,4267
HINDUNILVR,20190408,1664.9,1679.75,1656.9,1664.9,1647502
HINDZINC,20190408,289.35,291.65,283.2,283.95,599597
HIRECT,20190408,128,136,125.6,127.35,103689
HISARMETAL,20190408,51,51.8,47.2,48,37522
HITECH,20190408,238.95,239.95,231.9,237.15,22181
HITECHCORP,20190408,107.55,108.25,106.35,108,4996
HITECHGEAR,20190408,289.1,292.8,288.05,290.4,1414
HMVL,20190408,113,115.45,111.45,111.95,13262
HNGSNGBEES,20190408,3231,3265,3200,3200,47
HONAUT,20190408,23284.85,23395.15,23015.65,23294.15,924
HONDAPOWER,20190408,1134.1,1159.9,1099.1,1103,2904
HOTELEELA,20190408,10.9,10.95,10.65,10.7,313615
HOVS,20190408,149.6,151.2,145,145.75,10583
HPL,20190408,63.5,65.25,60.05,63.6,835245
HSCL,20190408,116.7,116.95,115,115.4,120669
HSIL,20190408,280.8,284.2,276,278.7,87674
HTMEDIA,20190408,47.9,48.15,46.85,47.45,250541
HUBTOWN,20190408,31.55,33.1,31.55,32.65,67885
HUDCO,20190408,45,46.2,44.65,44.85,832500
IBREALEST,20190408,91,102.9,90.9,96.45,16582711
IBULHSGFIN,20190408,880,916.55,853.1,859.35,21915690
IBULISL,20190408,359,364.4,355,362.4,126783
IBVENTURES,20190408,348,362.7,336.5,343.05,2643812
ICICI500,20190408,152,160.9,150,154.31,22837
ICICIB22,20190408,37.5,37.73,37.19,37.34,397747
ICICIBANK,20190408,391.45,391.45,385,387.1,6305407
ICICIGI,20190408,1006,1063,1006,1049.1,515498
ICICIGOLD,20190408,28.8,29,28.8,28.95,6096
ICICILIQ,20190408,1000,1000.01,999.02,999.26,13815
ICICILOVOL,20190408,91,93.9,89.92,90.32,694
ICICIMCAP,20190408,69,69.3,67.47,67.66,22193
ICICINF100,20190408,127,129,124.37,125.05,933
ICICINIFTY,20190408,121.1,121.99,120.58,121.12,64593
ICICINV20,20190408,58.5,58.5,57.07,57.11,10259
ICICINXT50,20190408,28.6,29.4,28,28.1,28638
ICICIPRULI,20190408,364.4,367.55,362.1,364.55,1319427
ICICISENSX,20190408,410,416,400,408.15,75
ICIL,20190408,50,50.5,49,49.2,106804
ICRA,20190408,2959.8,2959.8,2920.05,2931.9,319
IDBI,20190408,45.75,45.75,43.85,44.15,8755748
IDBIGOLD,20190408,2998,2998,2969.95,2971.05,33
IDEA,20190408,16.7,17.45,16.55,17.3,109448159
IDFC,20190408,46.45,47.25,46,46.3,5116304
IDFCFIRSTB,20190408,54.5,55.35,53.8,54.2,11630897
IDFNIFTYET,20190408,116.1,120,116.05,117.72,2272
IEX,20190408,163.3,165.25,161.5,162.55,893972
IFBAGRO,20190408,494.95,494.95,469,474.7,5731
IFBIND,20190408,914.9,920,875,878.5,9236
IFCI,20190408,13.2,13.25,12.9,12.95,4646077
IFGLEXPOR,20190408,231.15,237,230,235.05,4417
IGARASHI,20190408,348.6,350.05,343.4,345.1,17052
IGL,20190408,306.3,319,305.25,314.7,5135466
IGPL,20190408,304,311.55,301.1,303.2,6971
IIFL,20190408,456.7,464,445.05,455.7,118820
IITL,20190408,77,80.8,75.5,75.5,348
IMFA,20190408,257.8,260,252.95,253.7,21573
IMPAL,20190408,922.3,930,885.1,890.2,1286
IMPEXFERRO,20190408,0.35,0.35,0.25,0.35,60464
INDBANK,20190408,9.65,9.75,9.35,9.4,52910
INDHOTEL,20190408,156.8,158.4,155.1,157.6,1107138
INDIACEM,20190408,111.5,112.45,107.55,108.65,6333436
INDIAGLYCO,20190408,273.95,279.8,272.15,274.4,78409
INDIANB,20190408,275.4,283.75,267.45,269.35,3052077
INDIANCARD,20190408,130,130,122.55,125,133
INDIANHUME,20190408,291.85,300,290.5,291.45,11355
INDIGO,20190408,1416.65,1427.45,1391,1413.15,709277
INDLMETER,20190408,42.4,42.4,41,41.6,3458
INDNIPPON,20190408,437.1,456.3,437.1,450.85,12765
INDOCO,20190408,206,206,201,202.2,9775
INDORAMA,20190408,35.95,36,35.15,35.45,26060
INDOSOLAR,20190408,2.05,2.2,1.95,2.05,561793
INDOSTAR,20190408,421,429.5,410,415.1,94240
INDOTECH,20190408,107.05,108.9,105.15,106.95,3400
INDOTHAI,20190408,35.95,35.95,35.1,35.25,2300
INDOWIND,20190408,5.5,5.85,5.5,5.7,12507
INDRAMEDCO,20190408,39.5,39.5,38.8,38.95,12326
INDSWFTLAB,20190408,38.4,38.4,35.9,36.2,67421
INDSWFTLTD,20190408,5.7,5.7,5.45,5.45,500
INDTERRAIN,20190408,143,143,134.5,135,15031
INDUSINDBK,20190408,1768.9,1798.6,1746.05,1751,1816648
INEOSSTYRO,20190408,533.05,542.65,531.95,537.1,681
INFIBEAM,20190408,42.15,42.4,40.85,41.15,4622747
INFRABEES,20190408,333.48,333.48,327,330.86,89
INFRATEL,20190408,317.95,318.7,313.7,316.1,1035460
INFY,20190408,763.05,770,755.4,767.25,4919911
INGERRAND,20190408,626,628.2,608.1,610.05,6626
INOXLEISUR,20190408,323,332,317.05,320.35,547961
INOXWIND,20190408,68.6,71.4,68,68.4,141952
INSECTICID,20190408,640.3,653.5,636,649.35,11349
INSPIRISYS,20190408,57.1,57.1,53.95,54.45,4351
INTEGRA,20190408,1.4,1.4,1.35,1.35,577
INTELLECT,20190408,227.1,227.85,221,222.95,357948
INTENTECH,20190408,39.5,40.15,38.65,39.9,7517
INVENTURE,20190408,12.55,13.4,12.5,13.25,2657
IOB,20190408,15.15,15.3,14.95,15,587773
IOC,20190408,157.4,157.4,151.7,152.05,12708062
IOLCP,20190408,194.9,194.95,190,191.35,103801
IPAPPM,20190408,454.15,460.4,448,453.15,74518
IPCALAB,20190408,950,959.9,913.55,937.45,245184
IRB,20190408,145,146.75,140.4,141.2,1712774
IRCON,20190408,410,414.75,402.65,405.65,29667
ISEC,20190408,238.4,238.4,230.8,231.5,102310
ISFT,20190408,129,132.95,127.25,130.85,2972
ISMTLTD,20190408,8.1,8.1,7.75,7.8,29714
ITC,20190408,294.65,295,291.7,292.75,5288853
ITDC,20190408,278.5,282.2,276.4,277,15655
ITDCEM,20190408,127.65,128.55,123.75,124.2,66000
ITI,20190408,101.1,101.9,96.75,97.7,774639
IVC,20190408,5.1,5.2,4.95,5,149859
IVP,20190408,124.5,124.5,114.2,120.05,202
IVRCLINFRA,20190408,0.75,0.75,0.7,0.75,836311
IVZINGOLD,20190408,2998,2998,2866,2905,5
IVZINNIFTY,20190408,1243.24,1243.24,1235,1237.02,3
IZMO,20190408,58.85,60.25,53.5,56.5,64245
J&KBANK,20190408,59.35,60.2,57.8,59.2,1368205
JAGRAN,20190408,121.95,123.35,120.1,122.25,49735
JAGSNPHARM,20190408,26.5,26.5,25.9,26.1,4202
JAIBALAJI,20190408,37.85,37.85,37.85,37.85,25191
JAICORPLTD,20190408,111.7,127.2,111.25,124.9,10251357
JAIHINDPRO,20190408,1.5,1.5,1.5,1.5,1361
JAMNAAUTO,20190408,60.85,61.2,59.05,59.4,318233
JAYAGROGN,20190408,190.95,191,187,188.95,10038
JAYBARMARU,20190408,277.25,278.9,268,270.55,23017
JAYNECOIND,20190408,6.15,6.3,6,6.25,27735
JAYSREETEA,20190408,64.95,64.95,63.9,64.05,42212
JBCHEPHARM,20190408,347.25,353,342.65,345.75,14431
JBFIND,20190408,27.85,28.85,23.65,27.75,577629
JBMA,20190408,276.95,280.15,271,272.3,8535
JCHAC,20190408,2050,2070,2008,2031.3,2799
JETAIRWAYS,20190408,255.5,270.3,251.3,264.25,17928564
JHS,20190408,27.3,27.35,26.55,26.8,12902
JIKIND,20190408,0.3,0.3,0.3,0.3,1
JINDALPHOT,20190408,21,22.45,20.8,22.15,6788
JINDALPOLY,20190408,253.85,255.05,248.5,250.65,9476
JINDALSAW,20190408,84.8,85.9,82.8,83.4,641455
JINDALSTEL,20190408,188.3,189.9,182.3,183.9,7382761
JINDCOT,20190408,4.5,4.5,4,4.3,4716
JINDRILL,20190408,102.7,105,100.6,102.75,61381
JINDWORLD,20190408,72.4,72.8,70.25,72.3,246234
JISLDVREQS,20190408,39.45,39.95,38.75,39,38401
JISLJALEQS,20190408,57,58.5,55.3,55.65,7128130
JITFINFRA,20190408,17,17.4,16,16,2294
JKCEMENT,20190408,864.1,874,861,866.65,29019
JKIL,20190408,154,155.5,151.05,152.45,78082
JKLAKSHMI,20190408,357,357.25,343.85,348.05,18003
JKPAPER,20190408,144.1,149.5,143.1,148.9,2060583
JKTYRE,20190408,93,93.25,92,92.5,450891
JMA,20190408,171.95,172,168,168.2,354
JMCPROJECT,20190408,119,120,117.2,117.75,21907
JMFINANCIL,20190408,90,90.8,88,88.25,436106
JMTAUTOLTD,20190408,2.75,2.75,2.65,2.7,86645
JOCIL,20190408,113,114.35,112.05,114.15,53
JPASSOCIAT,20190408,6,6.2,5.75,5.8,12832345
JPINFRATEC,20190408,2.25,2.25,2.15,2.25,2988838
JPOLYINVST,20190408,34.15,34.75,32.5,34.2,1256
JPPOWER,20190408,2.4,2.4,2.1,2.25,8579132
JSL,20190408,41.15,41.65,40.7,40.95,265613
JSLHISAR,20190408,93.85,95,89.1,90.55,335963
JSWENERGY,20190408,73.7,73.8,70.3,71.55,735225
JSWHL,20190408,2878.05,2960,2869.25,2906.2,2203
JSWSTEEL,20190408,297,298.65,289,290.4,5645872
JTEKTINDIA,20190408,108.5,113.5,108,112.7,75381
JUBILANT,20190408,711,719.65,696,699.75,491795
JUBLFOOD,20190408,1424.9,1437.5,1413.55,1427.7,820538
JUBLINDS,20190408,125.75,126.65,122.5,124.6,7221
JUNIORBEES,20190408,290,292,288.01,289.32,47767
JUSTDIAL,20190408,609,610,585.5,590,3436309
JYOTHYLAB,20190408,196,200.4,192,194.1,443169
KABRAEXTRU,20190408,82,82.95,78.6,79.2,6910
KAJARIACER,20190408,619.95,627.9,605.75,609.4,727514
KAKATCEM,20190408,179.55,183.9,173.4,175.6,15819
KALPATPOWR,20190408,460.5,479.8,460.5,477.5,147798
KALYANIFRG,20190408,291,295,289,291,342
KAMATHOTEL,20190408,50.8,51.4,49,49.35,40130
KAMDHENU,20190408,201.95,205,197.25,200.15,35749
KANANIIND,20190408,5.5,5.5,5.25,5.4,527
KANORICHEM,20190408,63.4,63.65,62.15,62.65,10193
KANSAINER,20190408,469.75,469.75,456.55,459.55,54288
KARDA,20190408,186,190.25,184.1,189.65,78156
KARMAENG,20190408,16.55,17.7,15.4,16.05,3662
KARURVYSYA,20190408,79.4,80.4,77.65,78.9,4150639
KAUSHALYA,20190408,0.7,0.7,0.7,0.7,1248
KAVVERITEL,20190408,4.9,5.2,4.9,5.05,8057
KAYA,20190408,711.05,731.15,697.05,719.8,10674
KCP,20190408,92.8,92.8,88.35,90.3,111351
KCPSUGIND,20190408,16.65,17.15,16.65,16.7,109683
KDDL,20190408,448.9,448.9,439.6,440.35,3017
KEC,20190408,291,292.1,284.55,288.5,641127
KECL,20190408,17.3,18,17.3,17.65,38811
KEI,20190408,410.75,419,409,410.55,55365
KELLTONTEC,20190408,48.4,48.8,46.25,46.65,256393
KERNEX,20190408,27.6,27.7,26.3,27.2,6954
KESARENT,20190408,31.5,31.5,30,30.4,1428
KESORAMIND,20190408,71.4,71.8,69.55,70.1,91779
KGL,20190408,1.5,1.55,1.45,1.5,1822539
KHADIM,20190408,448.9,448.9,430,439.1,10386
KHAITANELE,20190408,5,5.05,4.75,4.75,12509
KHAITANLTD,20190408,33.7,34.5,33.1,33.3,1096
KHANDSE,20190408,15.1,15.1,15.05,15.05,3300
KICL,20190408,1777,1784.05,1714.65,1735.75,1275
KILITCH,20190408,194.9,195.7,190,190.8,30349
KINGFA,20190408,663,663,640.65,646.4,3212
KIOCL,20190408,141.75,143.55,141,142,6108
KIRIINDUS,20190408,613.9,622.55,585.05,591.15,378676
KIRLOSBROS,20190408,172,177.7,172,176.55,31617
KIRLOSENG,20190408,179.4,180.25,175.55,176.15,14200
KIRLOSIND,20190408,827.3,827.3,779.05,780.95,370
KITEX,20190408,103.3,104.75,102.7,103.3,57408
KKCL,20190408,1282.8,1299,1265,1265.05,291
KMSUGAR,20190408,9.7,9.7,9.3,9.35,138598
KNRCON,20190408,251.1,259,251.1,255.6,58338
KOHINOOR,20190408,30.55,30.65,29.55,30.05,33326
KOKUYOCMLN,20190408,101.5,101.5,96.2,96.95,10865
KOLTEPATIL,20190408,250.3,261,250.3,253.7,179842
KOPRAN,20190408,41.8,42.65,41.45,41.7,29990
KOTAKBANK,20190408,1341,1347.5,1333.2,1343.25,1587867
KOTAKBKETF,20190408,307.7,308.84,305,305.55,125541
KOTAKGOLD,20190408,282.25,283.45,279.8,281.3,7891
KOTAKNIFTY,20190408,119.56,119.9,118.4,118.52,372443
KOTAKNV20,20190408,59,59.5,58.5,58.6,15282
KOTAKPSUBK,20190408,325.93,330.95,322.05,325.01,2424
KOTARISUG,20190408,12.5,12.5,10.4,10.4,20777
KOTHARIPET,20190408,18.95,19.35,18.6,19,10331
KOTHARIPRO,20190408,84.7,85.65,82.3,83.45,2209
KPRMILL,20190408,571.1,583.05,567.05,569.2,115464
KRBL,20190408,336,337.9,332.5,333.8,53909
KREBSBIO,20190408,116.5,116.5,112.2,115.2,1807
KRIDHANINF,20190408,39.9,41.55,39.85,41.05,91597
KSB,20190408,688,692.35,681.85,688.05,1908
KSCL,20190408,472.45,484,472.45,475.6,373557
KSERASERA,20190408,0.15,0.15,0.1,0.15,862605
KSK,20190408,1.2,1.2,1.15,1.2,2256446
KSL,20190408,214.8,218,211,214.25,31044
KTIL,20190408,61.1,62.8,59.6,60.05,2894
KTKBANK,20190408,140,141.25,133.8,135.35,5559084
KWALITY,20190408,6.25,6.4,6.25,6.3,627807
L&TFH,20190408,152.3,153.4,147.5,148.8,3559352
LAKSHVILAS,20190408,97.4,97.4,97.4,97.4,3899230
LALPATHLAB,20190408,1026.55,1045,1024.05,1027.75,19262
LAMBODHARA,20190408,51.2,52.35,49.1,50.4,83945
LAOPALA,20190408,207,208.7,202.85,204.2,31704
LASA,20190408,26.7,26.7,23.7,23.9,11638
LAURUSLABS,20190408,386.1,400.5,385,399.6,123419
LAXMIMACH,20190408,6051.1,6300,6024.05,6044.3,3815
LEEL,20190408,17.6,18.5,17.6,18.05,223521
LEMONTREE,20190408,79.95,80.4,78.05,78.7,124589
LFIC,20190408,75.1,75.1,75.1,75.1,123
LGBBROSLTD,20190408,395,396,383,386.1,7337
LGBFORGE,20190408,3.35,3.35,3.35,3.35,42199
LIBERTSHOE,20190408,148.7,150.8,146,146.8,75342
LICHSGFIN,20190408,549.9,551.95,545.7,550,1092077
LICNETFGSC,20190408,18,18,17.7,17.7,46
LICNETFN50,20190408,120,135,119.65,121.34,188
LICNETFSEN,20190408,398.01,398.01,393.1,398,14
LICNFNHGP,20190408,121.1,121.1,120.6,120.6,1326
LINCOLN,20190408,204.85,208.7,196.1,198.8,35446
LINCPEN,20190408,202.9,217,202,216.35,25704
LINDEINDIA,20190408,467,475,460.1,471,31865
LIQUIDBEES,20190408,999.99,1000.01,999.99,999.99,903124
LIQUIDETF,20190408,1000.01,1000.01,999.99,999.99,16189
LOKESHMACH,20190408,44.85,45,43.05,44.25,6463
LOTUSEYE,20190408,24.2,24.2,22.65,23.3,4116
LOVABLE,20190408,102.95,104.1,102.55,103.4,9482
LPDC,20190408,3.85,3.85,3.55,3.6,46095
LSIL,20190408,0.95,0.95,0.85,0.9,1526033
LT,20190408,1379.7,1386.8,1365.45,1373.65,1013017
LTI,20190408,1656,1659,1625.5,1644.3,75441
LTTS,20190408,1617,1617,1576.55,1595.65,31538
LUMAXIND,20190408,1822.9,1825.05,1785,1794.15,1562
LUMAXTECH,20190408,135.95,137.4,134,134.9,60913
LUPIN,20190408,788,802,785.35,792.65,1883664
LUXIND,20190408,1370,1370,1335,1351.6,43766
LYKALABS,20190408,33.1,34,30.7,32.5,98761
LYPSAGEMS,20190408,6.9,7.1,6.6,6.9,123038
M&M,20190408,660.4,668.35,658.3,667,3413270
M&MFIN,20190408,419.7,419.8,409.05,412.65,906112
M100,20190408,20,20,18.2,18.5,43749
M50,20190408,111.3,113.99,110.35,111.75,823
MAANALU,20190408,96,96,91,91.9,6582
MADHAV,20190408,42.05,43.55,41.6,42.8,1445
MADHUCON,20190408,8.65,8.65,8.65,8.65,12224
MADRASFERT,20190408,20.8,21,20.1,20.6,88100
MAGADSUGAR,20190408,124.45,124.45,116,117.05,11150
MAGMA,20190408,123,124,120.65,122.45,863263
MAGNUM,20190408,5.25,5.3,5.1,5.1,7162
MAHABANK,20190408,14.1,14.65,14.1,14.2,789736
MAHAPEXLTD,20190408,118,118,112.5,117.95,600
MAHASTEEL,20190408,160.95,165.45,159,164.95,39768
MAHINDCIE,20190408,225.5,225.55,221,222.05,71152
MAHLIFE,20190408,380.55,383.3,369.25,374,81277
MAHLOG,20190408,514.05,520.15,512.15,513.55,4533
MAHSCOOTER,20190408,3705,3730,3599,3623.05,1543
MAHSEAMLES,20190408,476.5,485.2,471.5,476.3,36178
MAITHANALL,20190408,534.9,536.3,519.4,525.35,15448
MAJESCO,20190408,495.95,500.95,489.05,492.55,13501
MALUPAPER,20190408,25.5,27,25.45,25.7,10405
MAN50ETF,20190408,117,117,116,116,417
MANAKALUCO,20190408,7,7.4,7,7.25,23491
MANAKCOAT,20190408,5.55,6,5.55,6,2402
MANAKSIA,20190408,38,39.2,37.55,38.7,8772
MANAKSTEEL,20190408,22.3,22.3,21.15,21.5,7619
MANALIPETC,20190408,26.15,26.9,26.05,26.2,201420
MANAPPURAM,20190408,122.3,122.5,117.3,118.15,1364353
MANGALAM,20190408,54.55,57,54.2,55.5,8063
MANGCHEFER,20190408,43,44,42.55,43.7,42816
MANGLMCEM,20190408,265.75,271,264.25,265.85,18184
MANGTIMBER,20190408,17.6,17.85,16.8,16.95,48726
MANINDS,20190408,69,69,66.75,67.45,55840
MANINFRA,20190408,38.3,39.15,37.45,37.9,69352
MANPASAND,20190408,117.7,120,116.05,116.45,275535
MANUGRAPH,20190408,27.5,27.5,27.1,27.15,1605
MARALOVER,20190408,26.35,26.75,25.85,26.05,5218
MARATHON,20190408,147,153.2,145,149.2,111594
MARICO,20190408,358,360.9,356.05,359.35,982984
MARKSANS,20190408,25.3,25.4,24.1,24.7,672966
MARUTI,20190408,7107,7150,7044.7,7129.45,498374
MASFIN,20190408,586,602.05,571.1,594.5,11247
MASKINVEST,20190408,22.6,22.6,22.6,22.6,643
MASTEK,20190408,479.95,481.8,471.55,480.1,70086
MATRIMONY,20190408,652.45,671.75,625.9,633.55,2969
MAWANASUG,20190408,48.35,48.8,45.2,46.05,218533
MAXINDIA,20190408,70.8,70.8,68.3,69.75,120029
MAXVIL,20190408,44.85,45.8,44.85,45.25,20448
MAYURUNIQ,20190408,349.6,353.9,348,349.55,4430
MAZDA,20190408,440.95,445,439.4,440.25,3977
MBECL,20190408,7.5,7.5,7.2,7.45,12715
MBLINFRA,20190408,13.15,13.6,13.15,13.45,26800
MCDHOLDING,20190408,22,23.9,22,23.4,9068
MCDOWELL-N,20190408,537.4,543.5,531.5,533.55,1427858
MCLEODRUSS,20190408,86,86,82.8,83.55,149597
MCX,20190408,777.95,782.95,765.15,769.25,276038
MEGASOFT,20190408,7.15,7.25,6.7,6.9,8512
MEGH,20190408,62,62.4,61,61.35,672897
MELSTAR,20190408,1.15,1.15,1.15,1.15,208
MENONBE,20190408,84.95,84.95,82.35,83.35,18547
MEP,20190408,42.4,42.8,40.2,41.3,835975
MERCATOR,20190408,6.35,6.45,6,6,969280
MERCK,20190408,3810,3832,3780.85,3805.5,21177
METALFORGE,20190408,10.65,10.65,10.1,10.65,27553
METKORE,20190408,0.85,0.85,0.8,0.85,23706
MFSL,20190408,441,443,422.5,426.15,384320
MGL,20190408,1008.8,1026.65,999.8,1009.15,627865
MHRIL,20190408,243.9,243.9,236.95,237.8,12884
MIC,20190408,1.1,1.1,1,1.1,137877
MIDHANI,20190408,139.2,141.25,134.55,135,95542
MINDACORP,20190408,132.6,134.95,132.5,133.05,75235
MINDAIND,20190408,340,347.95,339.1,345.35,83027
MINDTECK,20190408,40.05,42.3,38.6,40.85,16624
MINDTREE,20190408,956,964.5,949.15,957.3,1233339
MIRCELECTR,20190408,22.5,22.55,21.95,22.05,69804
MIRZAINT,20190408,56.3,56.8,54.55,54.85,187658
MMFL,20190408,577.75,577.95,559.85,562.5,12171
MMTC,20190408,28.6,28.6,27.9,28.2,859077
MODIRUBBER,20190408,42.65,47,42.65,44,929
MOHITIND,20190408,8.45,8.5,8.15,8.25,14495
MOHOTAIND,20190408,36.95,38.9,36.7,37,2983
MOIL,20190408,160.95,161.6,159.6,160.4,153213
MOLDTECH,20190408,50.5,50.5,48.7,48.85,16791
MOLDTKPAC,20190408,264.05,268.6,263.1,264.35,12118
MONSANTO,20190408,2589.95,2589.95,2495,2554.15,88069
MONTECARLO,20190408,362.7,364.2,362,363.4,4112
MORARJEE,20190408,24.6,24.6,23.65,24,811
MOREPENLAB,20190408,17.65,17.75,17.5,17.6,238831
MOTHERSUMI,20190408,151.5,153.5,148.7,150.1,2836074
MOTILALOFS,20190408,638,692,636,687.95,557460
MOTOGENFIN,20190408,46.45,48.95,44.2,46.7,3460
MPHASIS,20190408,976,981,965.1,976.65,483473
MPSLTD,20190408,488.4,488.4,472.15,483.55,4925
MRF,20190408,60554,60554,58573.05,58921.3,4676
MRO-TEK,20190408,36.3,37.45,36,36.25,1200
MRPL,20190408,71.5,72,70.5,70.85,449753
MSPL,20190408,13.7,13.75,13,13,6163
MSTCLTD,20190408,108.9,109.8,103.15,106.95,25493
MTEDUCARE,20190408,78.8,81.7,78.25,80.25,176811
MTNL,20190408,12.1,12.15,11.9,12,1083637
MUKANDENGG,20190408,16.95,17.6,16.95,17.4,898
MUKANDLTD,20190408,56.6,56.6,55.2,56.15,16530
MUKTAARTS,20190408,51.8,53.4,50.1,51.2,116691
MUNJALAU,20190408,57.7,57.7,55.5,55.8,99923
MUNJALSHOW,20190408,165.2,165.2,163,163.9,5417
MURUDCERA,20190408,22.45,22.85,22,22.1,74419
MUTHOOTCAP,20190408,923.95,924.05,887.3,890.65,8810
MUTHOOTFIN,20190408,628.9,628.9,610.4,613.65,814441
MVL,20190408,0.2,0.25,0.2,0.25,204824
N100,20190408,516,520.95,514.2,519.51,9608
NACLIND,20190408,30.8,31.25,30,30.35,76195
NAGAFERT,20190408,6.95,7.25,6.85,7,206501
NAGAROIL,20190408,0.35,0.35,0.3,0.35,722107
NAGREEKCAP,20190408,13.15,13.55,12.85,13.45,914
NAGREEKEXP,20190408,23,23,21.7,22.65,852
NAHARCAP,20190408,91.95,92,88.65,90.2,1876
NAHARINDUS,20190408,42.4,42.5,41.85,42.05,5217
NAHARPOLY,20190408,37.2,38,37,37.35,5183
NAHARSPING,20190408,91.8,91.8,89.7,90.15,5313
NATCOPHARM,20190408,565,570,562.7,566.65,114692
NATHBIOGEN,20190408,466,485,466,479.75,37476
NATIONALUM,20190408,56.75,56.95,55.4,55.75,6784110
NATNLSTEEL,20190408,5,5.2,4.9,4.9,39204
NAUKRI,20190408,1830,1867,1777,1856.6,424958
NAVINFLUOR,20190408,741.95,748,727,729.65,28641
NAVKARCORP,20190408,38.75,39,37.4,37.75,390561
NAVNETEDUL,20190408,109.8,111,108.9,110.35,24846
NBCC,20190408,62.4,64.75,62,62.5,17048106
NBIFIN,20190408,1085,1088.6,1085,1088.6,211
NBVENTURES,20190408,104.3,105.1,102,103.5,63396
NCC,20190408,105.55,109.1,103.8,105,10897109
NCLIND,20190408,146.15,153.75,146.15,150.75,39605
NDGL,20190408,719,748,719,738.25,60
NDL,20190408,54.05,54.1,52.8,53.2,8258
NDTV,20190408,35.8,36.2,35.55,35.8,4549
NECCLTD,20190408,8.6,8.6,8.25,8.4,16149
NECLIFE,20190408,17.1,17.5,16.95,17,71485
NELCAST,20190408,71.55,71.95,70.9,71.15,15352
NELCO,20190408,328.8,335.85,312.9,317.1,411228
NESCO,20190408,475,490,472.25,474.4,12988
NESTLEIND,20190408,10999,11050,10804.5,10850.6,37049
NETWORK18,20190408,34.9,35.75,34.65,34.9,204686
NEULANDLAB,20190408,698.5,730,685,690.2,32570
NEWGEN,20190408,339,366.8,334.35,351.9,223910
NEXTMEDIA,20190408,18.6,19.25,18.45,18.45,35263
NFL,20190408,34.9,35.2,34.65,34.95,304891
NH,20190408,218.1,218.1,215.45,215.8,4088
NHPC,20190408,24.3,24.5,24.25,24.4,1725881
NIACL,20190408,185.15,192,185.15,190.35,59810
NIBL,20190408,20.85,20.85,19.85,20,88
NIFTYBEES,20190408,1224.98,1227.9,1212.7,1219.53,28897
NIFTYEES,20190408,14700,14700,12885,13500,59
NIITLTD,20190408,106,114.15,102.3,113.9,34248781
NIITTECH,20190408,1338.8,1345.1,1296.75,1301.7,1772598
NILAINFRA,20190408,8.1,8.1,7.8,7.9,186688
NILASPACES,20190408,2.5,2.5,2.3,2.3,157111
NILKAMAL,20190408,1403.85,1410,1385,1405.55,7591
NIPPOBATRY,20190408,701.8,709.75,696.25,702.2,178
NITCO,20190408,41.9,42,39.45,39.8,429041
NITESHEST,20190408,6.05,6.65,6.05,6.2,162542
NITINFIRE,20190408,1.6,1.6,1.5,1.5,74957
NITINSPIN,20190408,86.1,87.5,85.55,85.95,12102
NKIND,20190408,39.2,41.5,39.2,39.85,2710
NLCINDIA,20190408,67.8,68.65,67.75,68,378607
NMDC,20190408,106.7,107.5,104.8,105.8,3368352
NOCIL,20190408,141.9,144,140.2,143.4,402991
NOIDATOLL,20190408,5.55,5.8,5.55,5.55,42540
NRAIL,20190408,319,338.5,318.25,330.05,14858
NRBBEARING,20190408,196,203,193.05,194.95,112347
NSIL,20190408,1026.8,1065.05,1026.8,1033.65,142
NTL,20190408,0.95,0.95,0.95,0.95,700
NTPC,20190408,134.9,136.8,134.55,135.55,13409083
NUCLEUS,20190408,348.6,350.55,341,341.65,12976
OBEROIRLTY,20190408,538,550,523.55,537.4,487974
OCCL,20190408,1139,1140,1124,1132.5,2396
OFSS,20190408,3557.2,3585.9,3533,3569.2,28585
OIL,20190408,180.95,180.95,178,178.7,852398
OILCOUNTUB,20190408,14.95,15.05,14.55,14.75,66899
OLECTRA,20190408,248.1,248.1,241,241.9,25201
OMAXAUTO,20190408,82.2,87.7,81.55,82,19174
OMAXE,20190408,213,213.85,211.7,211.9,229433
OMKARCHEM,20190408,18.6,18.85,16.9,17.15,87432
OMMETALS,20190408,33.75,33.75,32.5,33.3,24900
ONGC,20190408,157.8,160.25,156.55,158.1,13120469
ONMOBILE,20190408,43.3,44.2,43,43.65,374876
ONWARDTEC,20190408,66.9,67.55,64.2,65.65,4782
OPTIEMUS,20190408,109.2,111.75,108.5,109.75,173122
OPTOCIRCUI,20190408,8.4,8.4,8.1,8.2,183746
ORBTEXP,20190408,114.9,115.9,111.5,114.95,17923
ORICONENT,20190408,27.8,28.45,27.75,28.15,29103
ORIENTABRA,20190408,27.05,28.9,25.8,26.9,7857
ORIENTALTL,20190408,13,13.45,12.65,12.75,5993
ORIENTBANK,20190408,112.7,113.55,108.25,109.2,4254327
ORIENTBELL,20190408,185,187.8,174.1,176.7,100394
ORIENTCEM,20190408,96,98.3,93.3,97.05,389101
ORIENTELEC,20190408,154.3,162.45,152.65,157.4,121068
ORIENTHOT,20190408,47.45,47.45,45.95,46.2,30018
ORIENTPPR,20190408,34.7,35.6,34.45,34.7,389970
ORIENTREF,20190408,239.75,240,233,235.95,16692
ORISSAMINE,20190408,965,968.9,895.25,903.25,30391
ORTEL,20190408,3.9,3.9,3.65,3.9,8184
ORTINLABSS,20190408,13.75,14,13.5,13.95,9520
OSWALAGRO,20190408,8.6,8.85,8.4,8.6,5310
PAGEIND,20190408,24105,24449.95,23846.1,23976.05,17488
PAISALO,20190408,312,365.9,302.3,322.2,86412
PALASHSECU,20190408,42.9,43,40.05,42.95,8211
PALREDTEC,20190408,31.5,33.5,30.6,32.2,17188
PANACEABIO,20190408,181.45,184,178.05,179.25,127852
PANAMAPET,20190408,126,130,125,128.4,10959
PAPERPROD,20190408,207.3,210.7,206.95,209.35,26437
PARABDRUGS,20190408,1.55,1.65,1.55,1.65,5620
PARACABLES,20190408,11.55,11.55,11.25,11.25,19612
PARAGMILK,20190408,242.5,248,241.95,246.15,137730
PARSVNATH,20190408,6.3,6.55,5.95,6.15,255744
PATELENG,20190408,25.9,27.2,25.9,26.25,126315
PATINTLOG,20190408,48.95,49.9,48.5,48.55,18393
PATSPINLTD,20190408,10.7,10.75,10.5,10.55,9597
PCJEWELLER,20190408,87.9,92.45,85.55,91.2,38661058
PDMJEPAPER,20190408,18.3,18.7,17.95,18.05,32011
PDPL,20190408,8.25,8.35,7.95,8.2,9570
PDSMFL,20190408,270,270,254,256.35,3467
PEARLPOLY,20190408,13,13,13,13,2
PEL,20190408,2624,2654.9,2605.05,2642.6,333662
PENIND,20190408,38.4,38.55,37.8,37.95,35254
PENINLAND,20190408,8.95,9.55,8.75,9.05,575023
PENPEBS,20190408,62.2,62.2,58.9,59.4,8987
PERSISTENT,20190408,629.9,632.9,625.05,627.55,149685
PETRONENGG,20190408,17.3,18.05,16.7,18,3486
PETRONET,20190408,237.35,240,235.2,237.65,1539902
PFC,20190408,121.8,123.3,118.55,119,5749722
PFIZER,20190408,3320,3327.35,3260,3301.3,6854
PFOCUS,20190408,63.65,64.9,62.95,63.15,6750
PFS,20190408,17.3,17.35,16.65,16.75,589261
PGEL,20190408,77.7,77.7,75.55,75.85,61359
PGHH,20190408,10665.4,10740,10623.65,10719.35,3688
PGIL,20190408,172.7,172.7,166.05,167.4,2308
PHILIPCARB,20190408,172.15,173.15,167.55,169.35,354653
PHOENIXLTD,20190408,658.75,658.75,640,646.8,14165
PIDILITIND,20190408,1285,1289.2,1272.1,1284.95,343351
PIIND,20190408,1058,1063.05,1014,1018.75,190542
PILANIINVS,20190408,2250,2375,2200.3,2312,12778
PILITA,20190408,6.75,6.8,6.25,6.8,40122
PIONDIST,20190408,154,156,150.6,152.05,5979
PIONEEREMB,20190408,22.3,24.15,22.3,23.15,2636
PIRPHYTO,20190408,33.5,36.1,33.5,35,308
PITTIENG,20190408,56.5,57,55.5,56.2,16451
PKTEA,20190408,164.1,172.25,164.1,166,132
PLASTIBLEN,20190408,192.25,194.3,191.95,192,853
PNB,20190408,93.75,95,92.3,93.1,34248451
PNBGILTS,20190408,31.5,32,31.2,31.35,65021
PNBHOUSING,20190408,937.95,943,902.95,908.55,359245
PNC,20190408,18.3,18.3,17.05,17.1,814
PNCINFRA,20190408,150.9,153.1,148,148.75,47578
PODDARHOUS,20190408,630,634,582,586.75,16408
PODDARMENT,20190408,175.05,178.5,171.35,175.1,1540
POKARNA,20190408,182.95,188.05,180.25,182.6,39887
POLYMED,20190408,224.35,224.35,215.75,218,1359
POLYPLEX,20190408,520.1,524.5,512.2,517.25,13462
PONNIERODE,20190408,136,136,132,132.25,3432
POWERGRID,20190408,198,200.3,195.55,198.35,7600301
POWERMECH,20190408,945.05,970,944.85,960.5,1739
PPAP,20190408,304,304,295,297.2,20297
PRABHAT,20190408,76,77,75.5,76,83298
PRADIP,20190408,0.95,0.95,0.95,0.95,10
PRAENG,20190408,8.7,8.95,8.6,8.7,16701
PRAJIND,20190408,145.85,147.9,140.1,141.35,1618138
PRAKASH,20190408,88.55,89.75,87.35,87.85,474858
PRAKASHCON,20190408,3.45,3.6,3.4,3.6,201628
PRAKASHSTL,20190408,0.25,0.25,0.25,0.25,76667
PRAXIS,20190408,166.7,166.7,158,160.85,17630
PRECAM,20190408,60,60.05,57.45,58.35,12201
PRECOT,20190408,46.1,47,46.1,47,50
PRECWIRE,20190408,202,205,201.05,202.65,3711
PREMEXPLN,20190408,234.3,241.95,234.3,237.65,3563
PREMIER,20190408,6.45,6.85,6.4,6.4,1149
PREMIERPOL,20190408,31,31,26.2,27.1,5654
PRESSMN,20190408,30.2,30.85,29.7,30,10927
PRESTIGE,20190408,255,265.95,255,259.45,635878
PRICOLLTD,20190408,35.4,35.45,34.5,34.6,90201
PRIMESECU,20190408,40.5,41,39.6,40.1,31278
PROSEED,20190408,0.5,0.5,0.45,0.5,70115
PROVOGE,20190408,1.3,1.35,1.25,1.25,19858
PROZONINTU,20190408,30.05,32.55,30,31.8,323147
PRSMJOHNSN,20190408,96.1,97.35,93.7,94.65,111648
PSB,20190408,31.4,31.95,30.7,30.85,80230
PSL,20190408,1,1,0.95,1,152610
PSPPROJECT,20190408,474,480,472,478.05,47722
PSUBNKBEES,20190408,360,370,357.24,359.96,627
PTC,20190408,76.65,76.65,75,75.25,277558
PTL,20190408,40.75,41.4,40,41.25,11486
PUNJABCHEM,20190408,750,750,721.05,724.35,944
PUNJLLOYD,20190408,2.3,2.3,2.1,2.1,425255
PURVA,20190408,75.9,76.9,74,75.1,157754
PVR,20190408,1678,1699,1669.7,1681.9,348832
QGOLDHALF,20190408,1406,1410,1406,1407,236
QUESS,20190408,713.95,728,705.35,722.9,40835
QUICKHEAL,20190408,222.95,223.9,219.5,220.8,58485
RADAAN,20190408,2.95,3,2.95,3,5505
RADICO,20190408,393.95,397,385.1,388.5,222583
RADIOCITY,20190408,58.7,59.95,55.55,56.7,79072
RAIN,20190408,100.2,105.4,100,103.9,1670549
RAINBOWPAP,20190408,1.15,1.25,1.15,1.15,65992
RAJESHEXPO,20190408,678.95,680.3,665.5,670.2,248794
RAJSREESUG,20190408,24.3,24.4,22.75,23.15,74194
RALLIS,20190408,162.6,162.6,159.5,160.15,135342
RAMANEWS,20190408,21.65,22.75,21.65,22.35,8673
RAMASTEEL,20190408,117.95,117.95,113.6,115.65,36259
RAMCOCEM,20190408,766.15,769,755.65,760.1,312917
RAMCOIND,20190408,209.65,211.15,208,209.55,12992
RAMCOSYS,20190408,243,252.95,240.15,246.35,18278
RAMKY,20190408,104.4,106.9,104,104.85,62702
RANASUG,20190408,3.35,3.8,3.35,3.5,450291
RANEENGINE,20190408,477,487.85,460,464.45,9612
RANEHOLDIN,20190408,1229.9,1229.9,1199.95,1212.35,926
RATNAMANI,20190408,894,905,894,904.05,1144
RAYMOND,20190408,810,814,792.7,796.9,395213
RBL,20190408,605,605,585,592,4499
RBLBANK,20190408,675.2,675.4,651.85,655.95,971015
RCF,20190408,58.95,61.2,58.7,60.85,1857705
RCOM,20190408,3.2,3.3,3.2,3.2,23464212
RECLTD,20190408,154.3,155.25,149.1,150.3,5875446
REDINGTON,20190408,98.5,101,97.55,98.4,208773
REFEX,20190408,47.4,47.45,46.25,47.4,198914
REGENCERAM,20190408,2.7,2.7,2.7,2.7,200
RELAXO,20190408,840,853,835.1,849.2,21690
RELCAPITAL,20190408,190,196.25,185.45,187.35,7871406
RELCNX100,20190408,121.87,121.87,120.66,120.66,116
RELCONS,20190408,52.39,52.39,49.73,51,4721
RELDIVOPP,20190408,30.67,30.69,30.55,30.61,622
RELIANCE,20190408,1356,1357.5,1323.7,1329.25,8723577
RELIGARE,20190408,31.25,33.25,30.65,32.6,269058
RELINFRA,20190408,134.3,138.3,131.35,132.55,6382109
RELNV20,20190408,625,625,585.1,588.19,966
REMSONSIND,20190408,84,89,84,86.05,3870
RENUKA,20190408,12.3,12.5,11.5,11.8,2270192
REPCOHOME,20190408,451.2,457.9,444.1,450.7,710657
REPRO,20190408,580.05,587.9,573.25,575.55,1758
RESPONIND,20190408,92.95,92.95,90.05,91.1,89828
RETFMID150,20190408,65,65.05,63.95,63.96,28483
REVATHI,20190408,405.25,405.25,398.25,398.25,402
RGL,20190408,308.5,310,304.75,306.85,1898
RHFL,20190408,31.5,35.4,31.45,33.55,1270251
RICOAUTO,20190408,67.6,68.3,65.45,65.9,161173
RIIL,20190408,326.2,370,326.2,365.5,3128916
RITES,20190408,248,248,243,243.45,110340
RKDL,20190408,8.35,8.65,8.15,8.6,8969
RKFORGE,20190408,518.05,530,518.05,523,7220
RMCL,20190408,17.9,17.9,16.9,17.2,150331
RML,20190408,360.2,361,352.8,356.05,3159
RNAM,20190408,198.45,202.4,197.25,199.65,738198
RNAVAL,20190408,10.2,10.35,10,10.15,495404
ROHITFERRO,20190408,0.95,0.95,0.95,0.95,350
ROHLTD,20190408,123.3,123.35,120,120.95,12633
ROLLT,20190408,2.2,2.3,2.2,2.3,7295
ROLTA,20190408,6.55,6.8,6.45,6.6,252459
ROSSELLIND,20190408,65.05,65.05,64.1,64.8,433
RPGLIFE,20190408,243.05,249.9,243.05,246.05,8891
RPOWER,20190408,10.55,10.55,10.05,10.2,20908936
RPPINFRA,20190408,127.5,127.5,120.6,121.1,17681
RRSLGETF,20190408,18.44,18.46,18.44,18.45,2951
RSSOFTWARE,20190408,32.95,33.5,31.15,31.6,153457
RSWM,20190408,185.3,186.85,182.25,183.05,4730
RSYSTEMS,20190408,50.3,50.3,48.25,48.7,28644
RTNINFRA,20190408,2.85,2.9,2.7,2.75,816132
RTNPOWER,20190408,2.9,2.95,2.8,2.85,814142
RUBYMILLS,20190408,273.85,277.15,272.05,274.55,4842
RUCHINFRA,20190408,2.7,2.8,2.6,2.8,17772
RUCHIRA,20190408,105.45,108,104.2,105.55,63743
RUCHISOYA,20190408,6.55,6.85,6.35,6.6,1551504
RUPA,20190408,349,349,339.9,340.65,8743
RUSHIL,20190408,473.85,473.85,450.3,455.3,24512
SABEVENTS,20190408,1.55,1.55,1.55,1.55,60
SABTN,20190408,4.6,4.6,4.3,4.4,8114
SADBHAV,20190408,239.8,246,239.8,243.1,326629
SADBHIN,20190408,91.7,91.7,87.15,87.7,5052
SAGARDEEP,20190408,50.85,50.85,50.85,50.85,3076
SAGCEM,20190408,657,660.45,624,627,64761
SAIL,20190408,59.8,60.2,57.85,59,28542275
SAKHTISUG,20190408,11.2,11.45,11,11.15,27833
SAKSOFT,20190408,283.9,296,283.65,292.8,6738
SAKUMA,20190408,29.1,33.25,28.5,32.85,2162551
SALASAR,20190408,212.5,212.5,201.6,205.35,16270
SALONA,20190408,70.7,71.85,70,70.35,618
SALORAINTL,20190408,16.25,17.6,16.05,16.05,5780
SALSTEEL,20190408,5.3,5.3,5,5.05,5947
SALZERELEC,20190408,123,123.1,120.5,122.2,3950
SAMBHAAV,20190408,4.45,4.45,4.3,4.4,9884
SANCO,20190408,15.05,15.15,14.8,15,53138
SANDESH,20190408,751.5,767.9,751.45,756.75,292
SANDHAR,20190408,263.4,264.95,258.7,259.45,5632
SANGAMIND,20190408,64.75,66,64.7,64.75,694
SANGHIIND,20190408,64.35,65.75,61.75,62.4,54172
SANGHVIFOR,20190408,25.25,25.25,24.15,25,1000
SANGHVIMOV,20190408,117.05,118.85,114.4,116.7,12861
SANOFI,20190408,5866,5929.95,5840,5864.75,9591
SANWARIA,20190408,9.65,9.65,9.2,9.25,628531
SARDAEN,20190408,314.5,318.3,307.25,309.05,11443
SAREGAMA,20190408,592,609.4,590.8,605.95,22829
SARLAPOLY,20190408,25.8,27.05,25.5,25.95,15332
SASKEN,20190408,648,650,633.55,644.8,4458
SASTASUNDR,20190408,117,117.9,113.3,117.1,2502
SATIN,20190408,380,385.2,375,376.6,11312
SBIETFQLTY,20190408,98,99,97,97.28,527
SBILIFE,20190408,611,628,610.55,619.8,1180323
SBIN,20190408,318.25,319.25,311.1,312.8,17394139
SCAPDVR,20190408,1,1.05,0.95,0.95,36947
SCHAEFFLER,20190408,5484.1,5525.25,5410,5425.65,1396
SCHAND,20190408,175.5,179.95,173.25,173.95,13484
SCHNEIDER,20190408,105.35,107.25,103.7,104.4,56088
SCI,20190408,36.1,36.3,34.9,35.1,934412
SDBL,20190408,163.2,169.45,162.1,162.85,24449
SEAMECLTD,20190408,434.4,439.5,431.05,434.95,15402
SELAN,20190408,193.85,193.85,189.55,190.9,80129
SELMCL,20190408,1.25,1.35,1.2,1.25,36915
SEPOWER,20190408,4.2,4.2,4.2,4.2,805
SEQUENT,20190408,73,74.5,71.15,71.55,581252
SESHAPAPER,20190408,952.45,967.9,940,947.45,2002
SETCO,20190408,33,33.7,32,32.3,295168
SETF10GILT,20190408,169,172,169,172,3
SETFGOLD,20190408,2845.5,2877,2845.5,2870,1317
SETFNIF50,20190408,121.7,121.7,117.03,117.67,424117
SETFNIFBK,20190408,303.59,304.58,300.25,301.78,253386
SETFNN50,20190408,290,290,285,285.8,722
SFL,20190408,1381.6,1406,1348.55,1359.6,9225
SGL,20190408,6.1,6.4,6.1,6.35,11464
SHAHALLOYS,20190408,17,17.85,16.3,17.3,10567
SHAKTIPUMP,20190408,447.6,455,442.7,452.15,57980
SHALBY,20190408,145,146.8,138.15,139.3,61855
SHALPAINTS,20190408,82.35,82.35,79.8,81.35,94798
SHANKARA,20190408,468.55,503.95,462.4,480.8,384464
SHANTIGEAR,20190408,135.8,135.8,130.7,131.7,15917
SHARDACROP,20190408,389.45,392.8,378.55,383.55,5989
SHARDAMOTR,20190408,1519,1519,1480,1490.25,646
SHEMAROO,20190408,400.3,411,399,400.05,4488
SHILPAMED,20190408,335.95,339.55,329.25,331.65,19845
SHIRPUR-G,20190408,30.2,30.75,29.9,30.75,383972
SHIVAMAUTO,20190408,36.3,36.3,34.1,34.95,48365
SHIVAMILLS,20190408,49,49.9,47.8,48.5,2456
SHIVATEX,20190408,147.65,152,147.65,151.25,481
SHK,20190408,154.95,161.95,154.5,158.9,450535
SHOPERSTOP,20190408,456,456,442,444.3,57164
SHREECEM,20190408,19100,19225,18696.85,18825.4,22171
SHREEPUSHK,20190408,174,174,165.6,168.4,17575
SHREERAMA,20190408,5.6,5.9,5.6,5.6,5471
SHREYANIND,20190408,156.7,159.35,153.05,156,19056
SHREYAS,20190408,207,208.9,206.05,207.75,1742
SHRIPISTON,20190408,950,1009.8,950,998.05,57
SHRIRAMCIT,20190408,1820,1820,1757,1758.9,2294
SHRIRAMEPC,20190408,8.45,8.75,8.45,8.6,14858
SHYAMCENT,20190408,6.15,6.3,6.15,6.15,6893
SICAGEN,20190408,23.8,24.95,23.8,24.2,27175
SICAL,20190408,143.6,143.75,140,141.05,4636
SIEMENS,20190408,1151.1,1164.5,1140.55,1145.35,395394
SIGIND,20190408,38.05,38.1,37.05,37.3,17906
SIL,20190408,14.45,14.9,14.45,14.6,3765
SILINV,20190408,183.85,187.9,177.5,181.85,1656
SIMBHALS,20190408,11.5,11.55,10.5,11.15,74187
SIMPLEXINF,20190408,175.45,178,170.4,171.85,26528
SINTEX,20190408,8.6,8.6,8.3,8.4,1128362
SIS,20190408,860.05,869,847,855.4,6041
SITASHREE,20190408,0.65,0.65,0.55,0.55,42059
SITINET,20190408,5.45,5.45,5,5,253549
SIYSIL,20190408,459.95,459.95,448.3,453.65,7696
SJVN,20190408,24.3,24.3,24.15,24.15,726027
SKFINDIA,20190408,2082.85,2082.85,2054.05,2060.9,5399
SKIL,20190408,9.7,9.7,9.7,9.7,11256
SKIPPER,20190408,67.3,68.1,65,65.3,31352
SKMEGGPROD,20190408,50.95,51.55,50.1,50.9,7553
SMARTLINK,20190408,89.55,90.4,88.55,89.35,1813
SMLISUZU,20190408,820,820,801.9,806.05,8361
SMPL,20190408,0.45,0.5,0.45,0.45,5944
SMSLIFE,20190408,585,587.95,557.05,562.5,7673
SMSPHARMA,20190408,64.35,64.4,62.75,63,20002
SNOWMAN,20190408,33.8,34.9,33.65,33.9,284034
SOBHA,20190408,497.95,510,494.5,499.1,562675
SOLARA,20190408,430,444.7,427.8,435.65,49374
SOLARINDS,20190408,1075,1075,1053,1057.7,2316
SOMANYCERA,20190408,436,471.65,435.95,454.5,68159
SOMATEX,20190408,4.5,4.6,4.45,4.5,1210
SOMICONVEY,20190408,29.75,34.3,29.75,30.3,88108
SONATSOFTW,20190408,349,349.3,342.85,346.7,122711
SORILINFRA,20190408,348.4,358.45,345.3,355.3,90797
SOTL,20190408,1188.1,1208,1170,1205,561
SOUTHBANK,20190408,18.25,18.5,17.2,17.4,91484383
SPAL,20190408,314.15,323.85,310.05,318.25,4653
SPARC,20190408,184.85,186.95,181.15,182.8,277987
SPCENET,20190408,1.6,1.6,1.6,1.6,63101
SPECIALITY,20190408,102.5,103.9,101,102.05,20335
SPENCERS,20190408,165,166.8,160.2,160.95,115393
SPENTEX,20190408,1.9,1.9,1.85,1.85,856
SPIC,20190408,26.1,26.5,25.95,25.95,17013
SPICEMOBI,20190408,8.1,8.95,8.1,8.65,2420
SPLIL,20190408,49.9,49.9,47.5,48.95,25813
SPMLINFRA,20190408,30.4,30.6,29.25,29.75,24803
SPTL,20190408,19.35,19.6,19.1,19.3,1591597
SPYL,20190408,0.3,0.3,0.25,0.3,790911
SQSBFSI,20190408,508.1,509.35,504.1,507.25,6257
SREEL,20190408,221.1,221.1,215.25,217.8,13561
SREINFRA,20190408,28.4,29.1,28.4,28.8,688814
SRF,20190408,2485.5,2512.75,2465.55,2478.25,387177
SRHHYPOLTD,20190408,169.95,176,168,173.5,6317
SRIPIPES,20190408,243,260,243,249.95,155430
SRTRANSFIN,20190408,1230,1249,1207.45,1241.75,793701
SSWL,20190408,865.9,865.9,845.55,854.2,6296
STAMPEDE,20190408,1.8,1.8,1.8,1.8,197656
STAR,20190408,498,499.35,489.5,492,575372
STARCEMENT,20190408,98.5,99.6,97,97.2,53984
STARPAPER,20190408,128.9,132,128.05,130.6,89565
STCINDIA,20190408,139.5,140.45,135.7,136.65,123633
STEELXIND,20190408,17,17.6,17,17.5,3353
STEL,20190408,103,105.4,101.3,103.6,5707
STERTOOLS,20190408,288.8,296,286.05,291.15,8435
STINDIA,20190408,8.95,8.95,8.95,8.95,155
STRTECH,20190408,219.25,219.5,215,215.9,692781
SUBEX,20190408,5.85,6.05,5.75,5.8,552831
SUBROS,20190408,297.2,303,295,299.55,62987
SUDARSCHEM,20190408,371.6,386.8,369,370.75,218827
SUJANAUNI,20190408,0.3,0.3,0.25,0.25,27714
SUMEETINDS,20190408,4.45,4.5,4.3,4.4,56131
SUMMITSEC,20190408,626.85,636.5,626.05,632.2,3457
SUNCLAYLTD,20190408,2840.05,2871.15,2780,2805.7,1110
SUNDARAM,20190408,1.75,1.8,1.75,1.75,76610
SUNDARMFIN,20190408,1483,1514.9,1466.2,1472.85,11765
SUNDARMHLD,20190408,86.8,86.8,83.05,83.95,41196
SUNDRMBRAK,20190408,317.9,317.9,305.95,310.7,847
SUNDRMFAST,20190408,577,586,569.85,575.7,39975
SUNFLAG,20190408,47.25,48.05,46.5,46.65,170024
SUNILHITEC,20190408,1.15,1.15,1.05,1.1,174166
SUNPHARMA,20190408,464.6,467.2,460.45,462.45,2274003
SUNTECK,20190408,475.2,495,475.2,485.55,227453
SUNTV,20190408,636.7,643.9,622.55,626.95,1576961
SUPERHOUSE,20190408,122.75,123.4,120.75,123,8249
SUPERSPIN,20190408,7,8.25,7,7.8,197332
SUPPETRO,20190408,226.7,226.7,218,221.85,12278
SUPRAJIT,20190408,239.2,239.55,235.55,237.35,15715
SUPREMEIND,20190408,1149.6,1149.6,1125,1132.7,12124
SUPREMEINF,20190408,22.4,23.5,21.85,22.4,54093
SURANASOL,20190408,7.6,7.7,7.1,7.4,7470
SURANAT&P,20190408,4.1,4.3,4.1,4.25,10124
SURYALAXMI,20190408,33,33,31.7,32.25,3172
SURYAROSNI,20190408,240,240.85,233,235.2,54352
SUTLEJTEX,20190408,40.75,41.25,39.8,40.55,19373
SUVEN,20190408,263.65,275.5,262.95,268.15,1302271
SUZLON,20190408,6.75,6.95,6.55,6.65,29894635
SWANENERGY,20190408,115.2,115.35,111,111.85,134233
SWARAJENG,20190408,1398.8,1398.8,1370,1375.45,1760
SWELECTES,20190408,240.6,240.6,233.95,234.95,3577
SYMPHONY,20190408,1368.95,1384.95,1360,1363.4,6978
SYNCOM,20190408,2.1,2.2,2,2,59121
SYNDIBANK,20190408,42.75,43.4,41.15,41.7,7082593
SYNGENE,20190408,584.65,599.9,575.15,577.8,725268
TAINWALCHM,20190408,66.8,66.8,62,62.25,452
TAJGVK,20190408,226.3,232.4,225.15,227.9,16214
TAKE,20190408,145.95,147,140,142.25,171062
TALBROAUTO,20190408,205,205,200.1,200.5,8696
TALWALKARS,20190408,59.45,60,56.75,59.55,273150
TALWGYM,20190408,126.3,130,124.2,126.7,171644
TANLA,20190408,39.5,43.55,39.45,43.45,1575318
TANTIACONS,20190408,3,3.15,2.85,3.15,3127
TARAJEWELS,20190408,0.95,1.05,0.95,1,57602
TARAPUR,20190408,5.75,5.75,5.75,5.75,1160
TARMAT,20190408,39.45,44.3,39.35,42.15,66484
TASTYBITE,20190408,8500.05,8540,8411,8478.25,331
TATACHEM,20190408,608.5,614,602,611.95,825462
TATACOFFEE,20190408,92.7,92.7,90.8,91.15,144382
TATACOMM,20190408,601,611.6,588.65,592.45,206817
TATAELXSI,20190408,967,976,960,963.95,294386
TATAGLOBAL,20190408,212,214.7,210,211.7,1557504
TATAINVEST,20190408,860.25,868,858,860.9,13698
TATAMETALI,20190408,645.3,659.35,645.3,654.25,24355
TATAMOTORS,20190408,206,207.4,198.8,200.55,23877595
TATAMTRDVR,20190408,98.95,98.95,95.55,96.5,2411455
TATAPOWER,20190408,73,73.55,70.75,71.9,8540124
TATASPONGE,20190408,760.9,761,747.05,753.15,45887
TATASTEEL,20190408,553.2,557,545.8,549.05,10600901
TATASTLBSL,20190408,34.95,36.4,34.5,36.15,3711234
TBZ,20190408,62.75,64.2,62.15,63,107551
TCI,20190408,302,311,296.05,297.85,9184
TCIDEVELOP,20190408,350,364.15,350,356.75,80
TCIEXP,20190408,721,728.95,709.1,710.85,3149
TCIFINANCE,20190408,15.4,15.85,15.2,15.45,13866
TCNSBRANDS,20190408,802.3,814.45,787.65,796.9,2399
TCPLPACK,20190408,421.8,421.8,379,399.85,1631
TCS,20190408,2059,2075,2032.7,2070.75,2194294
TDPOWERSYS,20190408,122.05,123.75,120.1,121.05,62382
TEAMLEASE,20190408,3035.05,3055.45,2982.1,2998,6005
TECHIN,20190408,5.2,5.85,5.2,5.25,2161
TECHM,20190408,779.7,790,773.4,787.15,1368825
TECHNOE,20190408,261.2,266,257.55,263.75,20647
TECHNOFAB,20190408,87.9,87.9,84.1,85.8,1269
TEJASNET,20190408,171.55,176,169.8,174.9,111421
TERASOFT,20190408,50,50.9,49.2,49.75,34823
TEXINFRA,20190408,56.9,56.9,54.15,55.5,23540
TEXMOPIPES,20190408,19.9,20.15,19.5,19.95,29580
TEXRAIL,20190408,68,68.8,66.9,67.95,97720
TFCILTD,20190408,117.55,118,116.8,117.5,46163
TFL,20190408,4.9,5.35,4.85,5.25,2200
TGBHOTELS,20190408,11.7,11.7,11.3,11.35,21397
THANGAMAYL,20190408,332.5,332.5,322.1,324.2,1221
THEINVEST,20190408,184,190.7,177,189.05,8078
THEMISMED,20190408,285.6,295,275,281.35,841
THERMAX,20190408,962,989,955,972.95,404932
THIRUSUGAR,20190408,16.9,16.9,16.4,16.6,10000
THOMASCOOK,20190408,249.6,251.35,247.65,249.8,94629
THYROCARE,20190408,536.05,540.75,527.1,529.65,9806
TI,20190408,14.4,14.4,14.05,14.15,29775
TIDEWATER,20190408,5097.05,5150,5080,5097.6,598
TIFIN,20190408,501.95,501.95,491,492.15,8155
TIIL,20190408,553.95,554,540.05,541.05,2148
TIINDIA,20190408,399.9,399.9,387.6,391.25,16220
TIJARIA,20190408,18.35,19.5,17.9,19.5,128431
TIL,20190408,264.45,267.55,260.25,264.35,754
TIMESGTY,20190408,31.1,32.45,31.1,31.2,1068
TIMETECHNO,20190408,99.75,101.7,94.05,96.2,161673
TIMKEN,20190408,590,597.35,575,578.3,18774
TINPLATE,20190408,159.1,162.95,157.05,159.4,735439
TIPSINDLTD,20190408,63.5,69.6,63.5,68.25,63737
TIRUMALCHM,20190408,93.6,93.6,90,90.35,333750
TITAN,20190408,1109,1115,1092,1104.4,1672293
TMRVL,20190408,29.9,30.8,29.05,29.85,15582
TNPETRO,20190408,35,35.25,34.65,34.9,69051
TNPL,20190408,213.3,215,209.1,210.65,36924
TNTELE,20190408,1.6,1.6,1.6,1.6,1100
TOKYOPLAST,20190408,51.2,51.35,48.25,49.05,1450
TORNTPHARM,20190408,1840,1840,1786,1794.9,577164
TORNTPOWER,20190408,262.6,264.05,259.1,259.85,343416
TPLPLASTEH,20190408,138.4,141.8,136.3,137.9,3262
TREEHOUSE,20190408,5.15,5.2,4.9,5.15,20460
TREJHARA,20190408,29.85,29.85,26.45,27.25,4136
TRENT,20190408,350.05,351.95,340,343.8,99230
TRF,20190408,136,137.35,129.85,131.1,54076
TRIDENT,20190408,67.7,68.65,67.1,67.3,394494
TRIGYN,20190408,73.9,76.7,70.05,70.7,140763
TRIL,20190408,13.1,13.4,13,13,35090
TRITURBINE,20190408,110.25,111.85,108.95,109.65,17839
TRIVENI,20190408,62.55,62.75,60.15,61.55,848078
TTKHLTCARE,20190408,682.7,692.05,682.7,686.5,117
TTKPRESTIG,20190408,8513,8577.55,8470.2,8496.8,2390
TTL,20190408,55.95,56,54,54.4,5235
TTML,20190408,3.05,3.1,3,3.05,260113
TV18BRDCST,20190408,35.45,36,34.8,35.15,3127058
TVSELECT,20190408,189,195.4,188,188.85,54844
TVSMOTOR,20190408,488.9,488.9,477.6,480.65,685901
TVSSRICHAK,20190408,2208,2210,2192,2198.95,3332
TVTODAY,20190408,316,317,310,312.05,9872
TVVISION,20190408,3.05,3.35,3.05,3.25,7762
TWL,20190408,69.25,69.85,68.35,68.9,116921
UBL,20190408,1420,1437,1407.95,1413.15,179615
UCALFUEL,20190408,169.1,171.9,165,168.35,6439
UCOBANK,20190408,19,19.2,18.85,18.9,391560
UFLEX,20190408,235,241.45,235,236.95,145794
UFO,20190408,232.15,235,222.95,229.8,19266
UGARSUGAR,20190408,16.25,16.35,15.7,15.9,90423
UJAAS,20190408,6.85,6.85,6.65,6.75,83601
UJJIVAN,20190408,326.95,331.95,318.15,322.25,1008724
ULTRACEMCO,20190408,4224,4235.45,4136,4166.85,789953
UMANGDAIRY,20190408,55.75,56.2,54.6,55.2,5267
UMESLTD,20190408,1.4,1.4,1.35,1.35,5166
UNICHEMLAB,20190408,194.5,197.15,194.5,195.6,84396
UNIENTER,20190408,109,110,107.6,108.3,3515
UNIONBANK,20190408,93.15,95.35,91.5,92.25,11927271
UNIPLY,20190408,40.35,42.6,40,41.45,361661
UNITEDBNK,20190408,11.05,11.25,10.9,10.95,485949
UNITEDTEA,20190408,315.05,379,315.05,325.4,1700
UNIVCABLES,20190408,227.1,229,222.75,224.7,21341
UPL,20190408,938,950.9,933.65,946.8,1892458
URJA,20190408,2.75,2.85,2.75,2.75,1538950
USHAMART,20190408,43,44,40.05,40.45,3896624
UTINEXT50,20190408,286.44,286.44,285,285.9,444
UTINIFTETF,20190408,1210,1226.5,1210,1215,157
UTISENSETF,20190408,416,436,408,412,497
UTTAMSTL,20190408,10.4,10.6,10.3,10.5,62376
UTTAMSUGAR,20190408,134.5,134.5,126.2,128.05,129938
UVSL,20190408,0.1,0.15,0.05,0.1,19475445
V2RETAIL,20190408,278.5,282,277.25,280.35,11196
VADILALIND,20190408,596.1,609,596.1,601.45,22731
VAIBHAVGBL,20190408,656.85,656.85,647.7,651.15,2617
VAKRANGEE,20190408,53.55,56.3,53.25,54.25,7414583
VARDHACRLC,20190408,41.5,42.9,40.6,41.65,2402
VARDMNPOLY,20190408,9.3,9.3,8.6,8.8,2842
VARROC,20190408,605.8,609.45,591.3,594.95,87925
VASCONEQ,20190408,15.25,15.6,15,15.25,98973
VASWANI,20190408,9.8,10.1,9.8,9.8,2698
VBL,20190408,879.9,883,866.25,870.45,96526
VEDL,20190408,194.1,195.1,185.2,186.65,10956365
VENKEYS,20190408,2208.45,2212.6,2137,2146.95,46246
VENUSREM,20190408,35.25,35.7,34,34.65,23982
VESUVIUS,20190408,1149.1,1197.95,1149.05,1164.95,8809
VETO,20190408,68.1,69.85,67,67.9,16045
VGUARD,20190408,223.9,225.4,219.75,221.3,622872
VHL,20190408,2200,2200,2101,2123.25,182
VICEROY,20190408,3.3,3.35,3.2,3.25,47141
VIDHIING,20190408,83.5,84.9,81.55,82.6,184758
VIJIFIN,20190408,0.85,0.9,0.85,0.85,186618
VIKASECO,20190408,11.15,11.25,10.8,10.9,497148
VIMTALABS,20190408,197,202,193.1,195.85,40368
VINATIORGA,20190408,1699,1757.8,1698,1715.05,29714
VINDHYATEL,20190408,1391.95,1391.95,1348.85,1369,5791
VINYLINDIA,20190408,81.25,83,80.5,81,7955
VIPCLOTHNG,20190408,20.6,20.75,20.35,20.45,54482
VIPIND,20190408,477.85,477.85,463,464.7,235322
VIPULLTD,20190408,42.95,44.5,41.1,41.5,9037
VISAKAIND,20190408,412,423.95,405,408.3,15752
VISASTEEL,20190408,7.3,7.9,7.05,7.2,17947
VISESHINFO,20190408,0.05,0.1,0.05,0.1,2458396
VISHNU,20190408,144.45,144.45,140.15,142,1989
VIVIDHA,20190408,0.5,0.6,0.5,0.55,505083
VIVIMEDLAB,20190408,25.85,26.15,25.35,25.5,114441
VLSFINANCE,20190408,59.9,60.8,59.65,59.95,11738
VMART,20190408,2680,2680,2570.15,2581.7,16889
VOLTAMP,20190408,1125.1,1139.5,1121.5,1134.9,635
VOLTAS,20190408,612,624.5,607.5,612.15,1465527
VRLLOG,20190408,270,273.05,265,267,48178
VSSL,20190408,103.7,103.7,97.6,99.2,2710
VSTIND,20190408,3475,3674,3459.35,3609.1,7022
VSTTILLERS,20190408,1334.85,1334.85,1295,1300.1,8062
VTL,20190408,1088.6,1097,1068.1,1084.8,9621
WABAG,20190408,308.1,317.9,308.1,315.25,139673
WABCOINDIA,20190408,6326.25,6374,6301.05,6333.95,3406
WALCHANNAG,20190408,86.8,91.7,86.5,90.5,905961
WANBURY,20190408,22.3,22.3,21.3,21.8,845
WEBELSOLAR,20190408,27.4,27.7,26.7,27.1,61733
WEIZFOREX,20190408,524,524.65,516.1,517.5,1192
WEIZMANIND,20190408,43,43,38.6,40.75,4153
WELCORP,20190408,146.65,148,143.35,144.1,370343
WELENT,20190408,119.9,122.8,116.9,118.7,464077
WELINV,20190408,140.05,151.6,140.05,150.15,205
WELSPUNIND,20190408,57.35,58.9,57.1,58,450581
WENDT,20190408,3010,3049.85,2990,3000,187
WHEELS,20190408,883.05,914,876.9,894.75,665
WHIRLPOOL,20190408,1467.9,1476.05,1452.25,1464.05,41026
WILLAMAGOR,20190408,50.65,50.95,48.8,49.65,10607
WINDMACHIN,20190408,67.4,69.8,66.9,67.25,120988
WINSOME,20190408,0.8,0.85,0.75,0.75,1220
WIPL,20190408,95,95,95,95,1
WIPRO,20190408,263.7,265.5,260.75,263.7,3637464
WOCKPHARMA,20190408,448,460,440.25,443.1,2306149
WONDERLA,20190408,308,310.9,306.1,308.25,6479
WSI,20190408,0.9,1,0.9,0.9,38371
WSTCSTPAPR,20190408,269.9,276.9,267,271.5,170787
XCHANGING,20190408,44.15,45.75,44.15,44.55,2974
XELPMOC,20190408,69.05,69.9,68.1,68.75,2467
XLENERGY,20190408,1.1,1.1,1,1,813
XPROINDIA,20190408,34.1,36.75,34,35.1,1691
YESBANK,20190408,267.1,268.1,258.25,260.05,26252469
ZEEL,20190408,414.7,418.9,403,404.75,4496728
ZEELEARN,20190408,27.7,29,27.3,27.85,225903
ZEEMEDIA,20190408,18,18.05,16.2,16.4,4081978
ZENITHBIR,20190408,0.6,0.6,0.55,0.6,81737
ZENITHEXPO,20190408,47.5,47.5,42,44,713
ZENSARTECH,20190408,232.8,235.6,230,231.3,87086
ZENTEC,20190408,76.2,77,74.5,74.75,41780
ZICOM,20190408,4.25,4.5,4.1,4.2,24733
ZODIACLOTH,20190408,236.45,240.8,221.15,230,13464
ZODJRDMKJ,20190408,38.5,38.5,36.3,36.95,369
ZUARI,20190408,206.25,207.9,198.05,200.1,33976
ZUARIGLOB,20190408,112.9,113.5,109.5,111.55,34838
ZYDUSWELL,20190408,1291.1,1310.95,1291.1,1301.25,3015
NSENIFTY,20190408,11704.35,11710.30,11549.10,11604.50,260932608,0
NIFTYJUNIOR,20190408,28182.35,28269.95,27949.80,28039.30,347847899,0
NIFTYMIDCAPLIQ15,20190408,4291.25,4306.80,4232.65,4250.20,86989232,0
NSE100,20190408,11856.15,11862.25,11706.80,11760.10,611191962,0
NIFTY200,20190408,6112.65,6115.35,6033.65,6060.70,939339870,0
NSE500,20190408,9715.45,9719.95,9593.85,9634.40,1368193376,0
NSEMIDCAP150,20190408,6519.65,6520.85,6429.40,6451.90,337645853,0
MIDCAP50,20190408,5101.15,5101.60,5018.95,5037.65,257582450,0
NSEMIDCAP,20190408,18314.10,18316.35,18026.20,18101.75,328147908,0
NIFTYSMALLCAP250,20190408,-,-,-,5439.95,-,0
NIFTYSMALLCAP50,20190408,-,-,-,3235.65,-,0
NSESMLCAP100,20190408,6713.55,6740.55,6630.85,6650.30,-,0
NIFTYLARGEMIDCAP250,20190408,-,-,-,5980.11,948837815,0
NIFTYMIDSMALLCAP400,20190408,-,-,-,6096.30,-,0
NIFTYAUTO,20190408,8590.25,8597.25,8483.95,8526.30,52275795,0
BANKNIFTY,20190408,30201.50,30232.05,29716.60,29845.30,147201421,0
NIFTYFINSERVICE,20190408,12635.35,12642.90,12439.05,12504.05,78814959,0
NIFTYFMGC,20190408,29934.65,29986.15,29731.25,29804.45,15017780,0
NSEIT,20190408,15982.85,16061.30,15857.15,16028.25,22086073,0
NIFTYMEDIA,20190408,2447.90,2463.85,2408.95,2415.80,27187225,0
NIFTYMETAL,20190408,3153.80,3162.20,3092.75,3101.70,85426172,0
NIFTYPHARMA,20190408,9292.10,9329.40,9219.00,9243.90,11969717,0
NIFTYPVTBANK,20190408,17175.40,17191.60,16901.30,16971.95,71984877,0
NIFTYPSUBANK,20190408,3310.85,3352.20,3241.40,3258.70,129540010,0
NIFTYREALTY,20190408,277.50,278.15,268.95,269.95,130545006,0
NIFTYCOMMODITIES,20190408,3640.25,3641.25,3585.55,3594.60,167596679,0
NIFTYCONSUMPTION,20190408,4849.55,4856.35,4809.70,4830.45,44678603,0
NIFTYCPSE,20190408,2246.30,2249.20,2214.40,2221.85,81117256,0
NIFTYENERGY,20190408,16193.75,16203.05,15915.30,15983.30,83274907,0
NIFTY100ESG,20190408,-,-,-,2182.56,530321277,0
NIFTY100ENHESG,20190408,-,-,-,2221.07,516658908,0
NIFTYINFRA,20190408,3223.10,3238.30,3188.05,3207.65,290810575,0
NIFTYMNC,20190408,13395.45,13413.10,13253.65,13291.60,39675364,0
NIFTYPSE,20190408,3533.20,3534.15,3480.95,3496.40,137827422,0
NIFTYSMEEMERGE,20190408,-,-,-,1526.14,926000,0
NIFTYSERVSECTOR,20190408,16363.15,16373.10,16145.50,16241.55,190665693,0
NIFTYSHARIAH25,20190408,-,-,-,4255.33,52962292,0
NIFTY50SHARIAH,20190408,-,-,-,2472.91,63105335,0
NIFTY500SHARIAH,20190408,-,-,-,2969.65,234646348,0
NIFTYABGROUP,20190408,-,-,-,3418.37,121332315,0
NIFTYMAHINDRA,20190408,-,-,-,11403.19,5859813,0
NIFTYTATA,20190408,-,-,-,6779.71,56262961,0
NIFTYTATA25CAP,20190408,-,-,-,4862.81,51940068,0
NIFTYABGROUP,20190408,-,-,-,3418.37,121332315,0
NIFTYLIQ15,20190408,4166.60,4170.35,4080.95,4099.35,147393590,0
NIFTY500VALUE50,20190408,-,-,-,4517.27,441854338,0
NIFTYALPHALOWVOL30,20190408,-,-,-,11760.91,69672570,0
NIFTYQUALLOWVOL30,20190408,-,-,-,8343.44,45725581,0
NIFTYALPHAQUALLOWVOL30,20190408,-,-,-,9556.49,52862772,0
NIFTYALPHAQUALVALLOWVOL30,20190408,-,-,-,7323.62,63549365,0
NIFTY50EQUALWEIGHT,20190408,12900.50,12904.55,12717.35,12766.05,260932608,0
NIFTY100EQUALWEIGHT,20190408,13627.05,13648.00,13476.20,13520.10,611191962,0
NIFTY100LOWVOL30,20190408,8858.05,8861.95,8781.40,8820.30,76039345,0
NSEDEFTY,20190408,-,-,-,5771.02,-,0
NIFTY50DIVPOINT,20190408,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190408,2698.05,2702.10,2672.45,2683.60,278400528,0
NIFTYALPHA50,20190408,12225.65,12241.20,12065.85,12131.95,75500146,0
NIFTY50ARBITRAGE,20190408,-,-,-,1793.55,-,0
NIFTY50FUTINDEX,20190408,-,-,-,4068.83,-,0
NIFTY50FUTTRINDEX,20190408,-,-,-,11669.40,-,0
NIFTYHIGHBETA50,20190408,-,-,-,1736.91,507868341,0
NIFTYLOWVOL50,20190408,-,-,-,10237.94,103120213,0
NIFTY200QUALITY30,20190408,-,-,-,9697.85,-,0
NIFTY50VALUE20,20190408,5585.15,5586.80,5525.30,5554.10,137575056,0
NIFTYGROWSECT15,20190408,6142.90,6147.85,6067.15,6084.55,43989261,0
NIFTY50TR2XLEV,20190408,6579.40,6585.80,6406.15,6467.45,-,0
NIFTY50PR2XLEV,20190408,5166.05,5171.05,5030.00,5078.15,-,0
NIFTY50TR1XINV,20190408,345.80,350.40,345.65,348.80,-,0
NIFTY50PR1XINV,20190408,390.20,395.35,390.00,393.55,-,0
NIFTY-GS-COMPSITE,20190408,1888.59,1888.59,1882.27,1882.02,-,0
NIFTY-GS-4-8YR,20190408,1980.29,1980.29,1974.65,1972.95,-,0
NIFTY-GS-8-13YR,20190408,1848.86,1848.86,1843.33,1841.74,-,0
NIFTY-GS-10YR,20190408,1710.52,1710.52,1703.91,1705.06,-,0
NIFTY-GS-10YR-CLN,20190408,906.88,906.88,903.32,903.94,-,0
NIFTY-GS-11-15YR,20190408,1942.00,1942.00,1935.27,1933.18,-,0
NIFTY-GS-15YRPLUS,20190408,2086.98,2086.98,2082.47,2079.06,-,0
VIX,20190408,18.39,20.46,18.39,20.15,0,0