20MICRONS,20190410,38.7,39,37.7,38,22136
21STCENMGM,20190410,22.3,22.3,22.3,22.3,1678
3IINFOTECH,20190410,3.8,3.85,3.75,3.75,1057581
3MINDIA,20190410,23394.4,24600,23394.4,24294.3,4210
3PLAND,20190410,10.95,10.95,10.5,10.7,665
5PAISA,20190410,236.15,244.9,233.1,235.95,13310
63MOONS,20190410,81.15,81.15,79.15,79.55,103280
8KMILES,20190410,102.65,105.5,101.15,103.8,188739
A2ZINFRA,20190410,19,19.25,18.2,18.55,128949
AARTIDRUGS,20190410,632.9,639.9,630,634.95,6449
AARTIIND,20190410,1635.1,1674.7,1625.65,1640.2,80498
AARVEEDEN,20190410,23.05,23.9,23,23.55,11653
AAVAS,20190410,1144.55,1173,1135,1168.6,9497
ABAN,20190410,58,59.35,58,58.25,33968
ABB,20190410,1405,1407,1371,1381.55,68864
ABBOTINDIA,20190410,7375,7375,7309.95,7338.25,959
ABCAPITAL,20190410,97.3,98.3,96.4,96.65,1407939
ABFRL,20190410,221.65,224,219.5,222.7,728505
ACC,20190410,1652.6,1655.9,1630,1636.65,559285
ACCELYA,20190410,935,938,930.05,933.45,1721
ACE,20190410,107.45,108.75,104.5,105.05,238946
ADANIENT,20190410,145.75,147.4,142.05,142.85,4356153
ADANIGAS,20190410,131.2,133.45,129.25,129.8,338994
ADANIGREEN,20190410,36.9,38.1,36.35,36.95,446323
ADANIPORTS,20190410,378.4,385.4,375.2,383.45,2067637
ADANIPOWER,20190410,49.85,50.4,48.8,49.05,8075543
ADANITRANS,20190410,222.9,223.35,216,216.8,65891
ADFFOODS,20190410,242.65,245.1,242.5,243.15,28955
ADHUNIK,20190410,3,3,3,3,39350
ADHUNIKIND,20190410,57.2,58,56.4,57.5,9189
ADLABS,20190410,9.5,9.5,8.9,8.95,437122
ADORWELD,20190410,340,351.9,338.95,341.2,9143
ADROITINFO,20190410,16.7,17.5,16.65,17.5,701
ADSL,20190410,13.35,13.55,13.05,13.15,18121
ADVANIHOTR,20190410,69,71,66.9,67.1,12006
ADVENZYMES,20190410,191.5,194.75,186.9,187.45,166718
AEGISCHEM,20190410,211,212,207.3,209.85,113808
AGARIND,20190410,155.95,158.1,154.05,156.9,1193
AGCNET,20190410,117.6,119.75,117.5,117.75,2256
AGLSL,20190410,58.85,59,58.3,59,1229
AGRITECH,20190410,66.6,66.6,64,64.3,25902
AGROPHOS,20190410,68,74,68,72.15,415
AHLEAST,20190410,239.95,243.9,238.75,242.45,2507
AHLUCONT,20190410,339.9,339.9,334.15,334.95,2593
AHLWEST,20190410,360,362.95,346.6,355,130
AIAENG,20190410,1761,1800.05,1761,1798.95,72676
AIFL,20190410,11.75,12.3,11.55,11.95,10744
AIONJSW,20190410,29.25,29.25,28.35,28.55,92155
AJANTPHARM,20190410,1017,1023.95,1008.55,1013.9,212712
AJMERA,20190410,188.95,194,186.7,187.7,65704
AKSHARCHEM,20190410,328.9,344.95,325.85,330.5,2758
AKSHOPTFBR,20190410,18.5,18.6,18.25,18.3,307533
AKZOINDIA,20190410,1770.5,1813.7,1770.5,1780.6,1134
ALANKIT,20190410,30.65,31.8,30.65,31.1,554977
ALBERTDAVD,20190410,411.45,419.6,407.1,415.1,2825
ALBK,20190410,53.2,54,52.85,53.25,5051753
ALCHEM,20190410,2,2,1.9,1.95,4463
ALEMBICLTD,20190410,43.05,43.45,42.7,42.8,62913
ALICON,20190410,597.8,597.8,577.5,586.35,852
ALKALI,20190410,42.2,44.45,42.2,42.55,4968
ALKEM,20190410,1734.5,1762.35,1730,1742.2,47515
ALKYLAMINE,20190410,836.6,842.95,825.1,827.15,1307
ALLCARGO,20190410,111.75,115.45,111.75,114.55,257130
ALLSEC,20190410,285.6,290,285,287.6,31966
ALMONDZ,20190410,21.7,22.4,21.55,22.4,230
ALOKTEXT,20190410,4.2,4.6,4.2,4.6,2869713
ALPA,20190410,26.6,27.05,26.55,26.65,5065
ALPHAGEO,20190410,484,495.5,482.25,484.75,3848
ALPSINDUS,20190410,2.25,2.25,2.25,2.25,9
AMARAJABAT,20190410,670,689.5,666.1,684.55,866695
AMBER,20190410,837.9,838.5,828.05,834.75,108037
AMBIKCO,20190410,1129.9,1130,1122.05,1128.65,761
AMBUJACEM,20190410,226.5,227.65,223.05,223.9,1489964
AMDIND,20190410,21.5,21.75,21.05,21.5,7670
AMJLAND,20190410,19.4,19.45,19,19.25,3206
AMRUTANJAN,20190410,311,316.85,305.05,305.75,24485
ANANTRAJ,20190410,33.5,34.6,33.4,34.1,581210
ANDHRABANK,20190410,29.55,29.75,29.1,29.25,929497
ANDHRACEMT,20190410,4.7,4.7,4.4,4.45,78436
ANDHRSUGAR,20190410,356,357.05,350.2,351.15,4354
ANIKINDS,20190410,15,15.35,14.7,15.35,1835
ANKITMETAL,20190410,0.5,0.55,0.5,0.55,48654
ANSALAPI,20190410,11.2,11.5,11,11.15,82757
ANSALHSG,20190410,12.25,13.05,12.25,12.45,82025
ANTGRAPHIC,20190410,0.55,0.6,0.5,0.6,150634
ANUP,20190410,515,519.5,506.7,507.9,15428
APARINDS,20190410,678.5,683.95,678.1,681.05,3389
APCL,20190410,129.9,130,127.6,130,472
APCOTEXIND,20190410,537,537,530,532.65,3022
APEX,20190410,333.45,336.05,331,332.85,38302
APLAPOLLO,20190410,1489.9,1510,1470,1483.9,40842
APLLTD,20190410,539.9,542.5,535.2,537.6,5999
APOLLO,20190410,126.25,148.9,126.25,141.4,400703
APOLLOHOSP,20190410,1253.2,1269.75,1240.3,1246.25,251194
APOLLOTYRE,20190410,216.5,219.25,215.5,216.1,1582070
APOLSINHOT,20190410,872.95,872.95,850,859.65,257
APTECHT,20190410,177.45,178.75,174.2,175,113617
ARCHIDPLY,20190410,38.95,39.5,38.6,38.75,18665
ARCHIES,20190410,24.25,24.5,24.05,24.2,22167
ARCOTECH,20190410,5.45,5.75,5.45,5.75,50336
ARIES,20190410,87,88.6,86.9,87.05,14604
ARIHANT,20190410,29.45,29.45,28.4,28.9,1501
ARIHANTSUP,20190410,58.3,58.3,55,55,7204
ARMANFIN,20190410,370,376.8,362.65,365.55,2277
AROGRANITE,20190410,50.55,50.6,49,49.65,4280
ARROWGREEN,20190410,83.95,83.95,77,78.55,7872
ARROWTEX,20190410,17.2,17.5,17.2,17.4,806
ARSHIYA,20190410,34.5,35.3,32.8,33.7,90604
ARSSINFRA,20190410,55.5,55.5,52.25,52.25,49057
ARVIND,20190410,87.85,90.6,87.8,88.15,2182593
ARVINDFASN,20190410,962.1,977,962,969.9,57945
ARVSMART,20190410,131.5,131.95,127.7,128.35,8245
ASAHIINDIA,20190410,252.9,252.9,247,250.15,16247
ASAHISONG,20190410,163.95,165,160.6,160.95,652
ASAL,20190410,54,57,54,55.85,4259
ASHAPURMIN,20190410,28,28.45,27.35,28.15,24054
ASHIANA,20190410,119.55,121.5,118.75,119.95,17597
ASHIMASYN,20190410,11.8,12.25,11.8,11.8,22433
ASHOKA,20190410,130.5,132.5,129,129.35,92150
ASHOKLEY,20190410,91.9,92.3,90.4,91.55,28021324
ASIANHOTNR,20190410,136.85,136.85,133,134.95,523
ASIANPAINT,20190410,1449.8,1451,1405.35,1409.85,2608319
ASIANTILES,20190410,225,227,218.45,221.4,47026
ASPINWALL,20190410,170,170,164.65,165.05,5733
ASSAMCO,20190410,2.1,2.15,2.05,2.15,50144
ASTEC,20190410,515,517.7,507.2,508.35,21481
ASTERDM,20190410,152.65,155.35,152,154.55,28126
ASTRAL,20190410,1200,1202.35,1186.65,1192.85,11788
ASTRAMICRO,20190410,97.65,102.7,96.55,99.4,365683
ASTRAZEN,20190410,1962,2015,1950,2011.1,10683
ASTRON,20190410,101.5,103.5,99.2,100.35,259160
ATFL,20190410,580.05,583.4,579.05,580.1,3353
ATLANTA,20190410,19.1,19.5,18.9,19.05,12536
ATLASCYCLE,20190410,74,76.4,73.25,74.15,1688
ATNINTER,20190410,0.05,0.05,0.05,0.05,450
ATUL,20190410,3519.95,3546,3479.95,3534.05,7087
ATULAUTO,20190410,339.65,344,333.55,335.8,7103
AUBANK,20190410,585.4,593.9,583.5,585.55,215777
AURIONPRO,20190410,146.2,147.7,144.45,146.55,27863
AUROPHARMA,20190410,782,801.45,780.25,790.05,2341755
AUSOMENT,20190410,38,38.45,37.9,37.95,1336
AUTOAXLES,20190410,1215.7,1222.45,1206,1216.95,2484
AUTOIND,20190410,49.7,50.9,49.6,50.65,11520
AUTOLITIND,20190410,38.1,38.3,36.45,37.6,3142
AVADHSUGAR,20190410,440.45,450,439.25,440.55,31868
AVANTIFEED,20190410,396.3,396.45,392.55,393.55,208008
AVTNPL,20190410,26.05,26.5,25.7,26.2,11579
AXISBANK,20190410,761.25,767.9,758,760.85,5933250
AXISCADES,20190410,62.4,62.4,59,60.1,33910
AXISGOLD,20190410,2808.7,2816.9,2804,2806.95,71
AXISNIFTY,20190410,1197,1197,1180,1180,136
AYMSYNTEX,20190410,35.05,36.5,35,35.65,5101
BAFNAPHARM,20190410,9.6,9.8,9.45,9.7,8355
BAGFILMS,20190410,4.95,5.1,4.25,4.85,174822
BAJAJ-AUTO,20190410,2917.95,2952,2910.35,2942.9,530788
BAJAJCON,20190410,320,323,315.5,318.2,171775
BAJAJELEC,20190410,541,553.95,541,550.05,223876
BAJAJFINSV,20190410,7373.9,7445,7345,7423.3,165487
BAJAJHIND,20190410,9.25,9.55,9.05,9.15,1845465
BAJAJHLDNG,20190410,3314.65,3347.95,3275,3304.75,14305
BAJFINANCE,20190410,3011.1,3037,2986,2998.35,994899
BALAJITELE,20190410,80.4,80.8,79.3,79.55,41815
BALAMINES,20190410,486.15,495.5,480,481.7,19193
BALAXI,20190410,55.9,55.9,55.9,55.9,3000
BALKRISHNA,20190410,41.8,41.8,39.5,39.8,6753
BALKRISIND,20190410,974.5,983,963.25,966,280925
BALLARPUR,20190410,2.9,3.2,2.9,3,3030383
BALMLAWRIE,20190410,183.9,184.45,181.7,181.85,23878
BALPHARMA,20190410,71.5,72.5,70.6,70.95,10281
BALRAMCHIN,20190410,135,137.7,134.8,136.1,2121624
BANARBEADS,20190410,45.85,46.5,44.05,45.2,1001
BANARISUG,20190410,1560,1560,1511,1513,80
BANCOINDIA,20190410,151.8,152.25,150,150.6,22680
BANDHANBNK,20190410,551.85,556.6,542.05,549.65,736805
BANG,20190410,38.45,38.5,37.2,37.5,3469
BANKBARODA,20190410,131.95,132.7,129.1,129.7,15717985
BANKBEES,20190410,3076.5,3076.5,3027.69,3040.62,50574
BANKINDIA,20190410,101.9,103.5,100.2,100.5,8176340
BANSWRAS,20190410,69.9,69.9,65.6,68.55,864
BARTRONICS,20190410,6.55,6.65,6.5,6.5,28233
BASF,20190410,1392.1,1415.6,1391,1398.9,10114
BASML,20190410,187,190.05,187,187,507
BATAINDIA,20190410,1404,1407.45,1389.35,1392.6,381272
BAYERCROP,20190410,4253.25,4270,4213,4247.15,4577
BBL,20190410,1084.3,1088,1075,1077.55,2362
BBTC,20190410,1284.8,1294.75,1277,1283.7,26451
BCG,20190410,4.1,4.2,4,4.15,850557
BDL,20190410,294,294.65,291.2,291.85,16536
BEARDSELL,20190410,15.5,15.5,15.05,15.5,944
BEDMUTHA,20190410,17.1,18,16.4,16.65,12462
BEL,20190410,95.55,96.8,94.9,95.55,7249763
BEML,20190410,965.2,981.7,962.2,972.7,1235557
BEPL,20190410,71,76,70.95,73.9,1157932
BERGEPAINT,20190410,323.1,327,319,321.3,829256
BFINVEST,20190410,262.1,272.2,260.05,260.9,95834
BFUTILITIE,20190410,216.2,219,210.5,212.25,811080
BGLOBAL,20190410,2.35,2.45,2.35,2.45,10452
BGRENERGY,20190410,61.55,62.4,60.6,60.75,71388
BHAGERIA,20190410,278.15,278.15,271.1,272.95,2409
BHAGYANGR,20190410,30.65,31.3,30.6,31.1,3980
BHAGYAPROP,20190410,30.3,31.5,29.6,30.1,62177
BHANDARI,20190410,2,2.05,1.95,1.95,105317
BHARATFIN,20190410,1098,1117.9,1098,1104.75,292264
BHARATFORG,20190410,506.7,508.45,496.05,497.9,554070
BHARATGEAR,20190410,153,155.2,152.1,154.25,7976
BHARATRAS,20190410,4450,4526.75,4450,4492.05,794
BHARATWIRE,20190410,55.5,56.6,55.1,56.4,3759
BHARTIARTL,20190410,350.8,354.4,338,340,4289454
BHEL,20190410,71.75,73.3,71.7,72.2,10842680
BIGBLOC,20190410,34.85,37,34.45,36.65,6851
BIL,20190410,279.3,286.2,278,281.7,11393
BILENERGY,20190410,4.65,4.65,4.65,4.65,50780
BINANIIND,20190410,36.05,37.85,36.05,36.7,3581
BINDALAGRO,20190410,15.75,15.95,14.8,15,49151
BIOCON,20190410,619.9,636.75,613.8,627.8,2419841
BIOFILCHEM,20190410,7.05,7.75,7.05,7.15,591
BIRLACABLE,20190410,144.7,148.35,144,146.25,42056
BIRLACORPN,20190410,505,510,500.6,504.85,50178
BIRLAMONEY,20190410,55,57,54.15,54.5,575310
BKMINDST,20190410,5.3,5.4,5.1,5.1,7367
BLBLIMITED,20190410,4.85,5,4.85,4.95,3831
BLISSGVS,20190410,177.15,178.85,174.9,176,874136
BLKASHYAP,20190410,19.6,19.7,19.25,19.35,69998
BLS,20190410,134.5,134.65,130,131.05,68884
BLUEBLENDS,20190410,3.55,3.85,3.55,3.85,1050
BLUECOAST,20190410,37,37,37,37,25
BLUEDART,20190410,3262,3300,3257.15,3279.9,972
BLUESTARCO,20190410,689.6,695,683,686.45,84647
BODALCHEM,20190410,120.65,123,120,120.35,79966
BOMDYEING,20190410,135.5,139.9,135,136.4,1448738
BOROSIL,20190410,213.95,216.35,211.6,212.2,26885
BOSCHLTD,20190410,17840,17882.7,17750,17788.65,8167
BPCL,20190410,356,360,353.1,357.75,4116880
BPL,20190410,26.5,27.05,25.5,26.55,231858
BRFL,20190410,9.1,9.2,8.95,9.05,14964
BRIGADE,20190410,247,252.5,247,250.35,83482
BRITANNIA,20190410,2969.9,2995,2951.3,2958.8,377556
BRNL,20190410,121.5,121.8,116,117.7,40112
BROOKS,20190410,53.95,54.9,53.2,53.95,9660
BSE,20190410,625,627.8,621.25,623.25,105287
BSELINFRA,20190410,1.95,2.05,1.95,2.05,27612
BSL,20190410,43.45,43.45,42,42.25,4620
BSLGOLDETF,20190410,2989,2989,2936.1,2946.3,72
BSLNIFTY,20190410,120.99,121.19,119,121.18,27
BSOFT,20190410,100.25,101.5,98.3,99.15,646769
BURNPUR,20190410,3.1,3.15,3,3.1,113790
BUTTERFLY,20190410,192.5,192.5,188,189.15,29790
BVCL,20190410,16.8,17,16.5,17,1832
BYKE,20190410,28.2,28.95,27.65,28.35,90557
CADILAHC,20190410,340.6,348.9,339.25,343.4,998246
CALSOFT,20190410,23.3,23.35,20.65,23,14779
CAMLINFINE,20190410,48.5,49.1,47.65,48.8,99674
CANBK,20190410,284.2,286.85,280.35,281.55,5624832
CANFINHOME,20190410,354,359.3,346.25,347.4,1223167
CANTABIL,20190410,275,277.5,267,270.1,15726
CAPACITE,20190410,241.2,241.2,235,235.85,29403
CAPLIPOINT,20190410,384.6,388.7,376.65,379.7,29994
CAPTRUST,20190410,219.75,219.75,201,209.85,1199
CARBORUNIV,20190410,382.05,382.35,375.25,380,160504
CAREERP,20190410,73.2,74,71.4,71.95,3225
CARERATING,20190410,996,997,989.15,990,8231
CASTEXTECH,20190410,0.9,0.95,0.9,0.95,83094
CASTROLIND,20190410,166.5,167.7,164.55,165.15,861566
CCHHL,20190410,6.3,6.65,6.3,6.55,14837
CCL,20190410,278,282,275.5,276.65,21512
CDSL,20190410,235.3,237,233.6,234.85,76113
CEATLTD,20190410,1092,1108.95,1086.6,1098.6,354096
CEBBCO,20190410,19.95,19.95,19.2,19.3,11824
CELEBRITY,20190410,9,9.05,8.25,8.65,9222
CELESTIAL,20190410,5.95,6,5.65,5.8,58914
CENTENKA,20190410,239.7,240.9,237.25,239,14658
CENTEXT,20190410,5.9,5.9,5.8,5.8,59349
CENTRALBK,20190410,34.6,35.1,34.4,34.45,397792
CENTRUM,20190410,34.1,34.9,33.7,33.8,107060
CENTUM,20190410,464.85,485,461,465.45,45388
CENTURYPLY,20190410,198,198.9,193.5,194.5,517037
CENTURYTEX,20190410,889,904.5,880.3,899.1,411674
CERA,20190410,2900,2900,2725,2833.45,9439
CEREBRAINT,20190410,26.75,27.5,26.15,27.15,346705
CESC,20190410,729.9,735.1,715,724.2,470215
CESCVENT,20190410,605.05,611.7,602.7,604.9,12439
CGCL,20190410,181.6,186.65,176.25,179.35,731173
CGPOWER,20190410,39,39.45,38.4,38.5,4333592
CHALET,20190410,314.2,322.15,314.2,318.05,5005
CHAMBLFERT,20190410,162.55,166.45,162,165.05,303823
CHEMFAB,20190410,149.8,150,146,149.05,7505
CHENNPETRO,20190410,253.45,258,252,254.75,204109
CHOLAFIN,20190410,1479.9,1505,1467.3,1472.5,251229
CHOLAHLDNG,20190410,493.15,499.9,478,486.8,39431
CHROMATIC,20190410,1.05,1.05,0.95,1,109820
CIGNITITEC,20190410,391,394,383.05,390.8,59711
CIMMCO,20190410,34.6,35.75,34,34.35,3052
CINELINE,20190410,43.65,44,43.35,43.55,6741
CINEVISTA,20190410,5.7,6,5.7,6,650
CIPLA,20190410,531.55,551.75,530.8,546.45,5992326
CLEDUCATE,20190410,122.45,126.75,121.5,125.65,4847
CLNINDIA,20190410,342.5,349.4,342.5,345.65,5920
CMICABLES,20190410,136,140,136,137.8,27460
CNOVAPETRO,20190410,17.05,17.05,17,17,241
COALINDIA,20190410,238.9,242.9,238.4,240.05,8657560
COCHINSHIP,20190410,403,405.45,398.5,399.7,118088
COFFEEDAY,20190410,275,277.95,273.15,273.8,73963
COLPAL,20190410,1234,1237.25,1210.2,1213.4,469806
COMPINFO,20190410,17.9,18,17.55,17.7,13735
COMPUSOFT,20190410,9.4,9.4,9.1,9.2,5690
CONCOR,20190410,520,525.5,515.45,519.4,840710
CONSOFINVT,20190410,46.1,47,44.1,45.25,716
CONTROLPR,20190410,269.05,271,265,266,1848
CORALFINAC,20190410,17.55,18,17.3,17.75,4494
CORDSCABLE,20190410,64.2,64.9,64.05,64.15,8752
COROMANDEL,20190410,443.1,443.25,417.65,427.7,988066
CORPBANK,20190410,28.25,28.4,28.1,28.15,171189
COSMOFILMS,20190410,194,199.6,194,195.5,6361
COUNCODOS,20190410,2.25,2.3,2.2,2.3,25474
COX&KINGS,20190410,139.7,139.9,134.4,134.85,561257
CPSEETF,20190410,26.77,27.21,26.77,27,25089619
CREATIVEYE,20190410,2.25,2.25,2.25,2.25,100
CREDITACC,20190410,540.05,547.8,533.25,542.9,126513
CREST,20190410,130.05,133.75,129.25,132,32950
CRISIL,20190410,1445.65,1495,1445.6,1485.55,7556
CRMFGETF,20190410,2980,2985,2980,2985,3
CROMPTON,20190410,223,229.55,223,227.65,562112
CTE,20190410,44.3,45.4,43,43.95,6705
CUB,20190410,200.4,201.95,198.55,200.05,338792
CUBEXTUB,20190410,13.9,14,13.4,13.75,4186
CUMMINSIND,20190410,738.6,750.9,727.25,747.65,402937
CUPID,20190410,138.3,139.95,138.3,138.45,10610
CURATECH,20190410,1.2,1.2,1.2,1.2,22
CYBERMEDIA,20190410,4.4,4.4,4.25,4.25,2372
CYBERTECH,20190410,43.6,44.9,43.5,44,4264
CYIENT,20190410,602,602.85,591.2,592.65,147018
DAAWAT,20190410,36.95,37.45,36.6,36.8,446035
DABUR,20190410,406.75,408.75,401.25,403.3,2861296
DALBHARAT,20190410,1074.55,1096.7,1053,1063.3,97361
DALMIASUG,20190410,115.95,118.2,115.5,115.85,126014
DAMODARIND,20190410,43.85,43.9,41.55,41.95,16512
DATAMATICS,20190410,102.05,103.75,100.6,101,31719
DBCORP,20190410,195,197.35,192.3,196.1,35327
DBL,20190410,614.9,637,611,620.55,284378
DBREALTY,20190410,18.55,18.8,17.65,18.05,513988
DCAL,20190410,229.5,240.05,228.1,234.55,527373
DCBBANK,20190410,197.45,199.7,196.4,197.35,628675
DCM,20190410,58.5,60.5,58.5,58.95,4150
DCMSHRIRAM,20190410,408,408.8,403,404.15,29431
DCW,20190410,19.5,19.65,18.8,18.9,225079
DECCANCE,20190410,413.85,414.95,405.35,406.55,1630
DEEPAKFERT,20190410,133.3,135.95,132.3,134.7,235023
DEEPAKNTR,20190410,269.85,273.7,268.75,269.5,86779
DEEPIND,20190410,141.95,141.95,137.05,138.3,25853
DELTACORP,20190410,261,261.95,256,257.25,1154661
DELTAMAGNT,20190410,74.2,74.2,69.05,70.9,1208
DEN,20190410,68.5,69.35,67.5,67.7,82554
DENORA,20190410,306.8,319.85,306.8,309.2,4658
DFMFOODS,20190410,236.6,236.6,226,228.7,17436
DHAMPURSUG,20190410,224.2,230.2,222.25,224.95,563861
DHANBANK,20190410,20.15,21,19.85,20.25,971460
DHANUKA,20190410,392.5,395.4,387,389.75,6039
DHARSUGAR,20190410,11.15,11.7,11,11.05,6113
DHFL,20190410,165.45,172.9,164.7,167.65,30986439
DHUNINV,20190410,269,273.95,260.05,266.05,1736
DIAMONDYD,20190410,905.05,915.15,891.25,896.85,1577
DICIND,20190410,350.2,352.55,345,348.4,414
DIGJAMLTD,20190410,4.3,4.3,4,4.05,13415
DISHTV,20190410,37.55,37.8,36.35,37.45,15480073
DIVISLAB,20190410,1713.85,1732.5,1706,1722.55,484391
DIXON,20190410,2371.05,2485,2370,2404,35023
DLF,20190410,187.75,191.2,179.05,180.1,22351331
DLINKINDIA,20190410,82,84.85,81.75,82.3,50892
DMART,20190410,1483.7,1529.5,1471,1522.3,983484
DNAMEDIA,20190410,0.95,1.05,0.95,1,285357
DOLLAR,20190410,285.05,287.55,280,281.8,7887
DOLPHINOFF,20190410,52.15,52.6,50.6,50.75,124169
DONEAR,20190410,40.65,41.15,40.25,40.45,24112
DPSCLTD,20190410,13.1,13.35,12.55,13,8571
DQE,20190410,9,10.2,9,9.85,487954
DREDGECORP,20190410,411.7,422.4,411.7,415.2,150957
DRREDDY,20190410,2752.15,2835.9,2746.1,2765,1077211
DSSL,20190410,29.3,29.35,28.25,28.95,3150
DTIL,20190410,219.05,234.95,218.5,224,1064
DUCON,20190410,13.15,14.3,13.05,13.3,237682
DVL,20190410,90.65,92.1,90.6,91.55,1216
DWARKESH,20190410,29.75,30.55,29.65,29.85,560483
DYNAMATECH,20190410,1560.1,1568.2,1531.1,1540.9,589
DYNPRO,20190410,114,116.95,113,113.05,6143
EASTSILK,20190410,2.1,2.1,2.1,2.1,11321
EASUNREYRL,20190410,9.15,9.15,8.75,9.05,5157
EBANK,20190410,3075.01,3594,3075,3320,38
ECEIND,20190410,361.95,367,338,340.5,9079
ECLERX,20190410,1129.35,1130.25,1125.1,1126.35,18275
EDELWEISS,20190410,186.4,190.55,185.55,187.95,1034380
EICHERMOT,20190410,20840,21080,20650,20973.75,83550
EIDPARRY,20190410,205.45,207.35,204.05,204.75,46430
EIHAHOTELS,20190410,386.65,405,386.65,398,16139
EIHOTEL,20190410,196,198.9,190.1,193.05,347984
EIMCOELECO,20190410,390.05,396.95,385.1,396.85,95
EKC,20190410,29.6,30,28.75,28.95,99094
ELAND,20190410,6.9,7,6.9,7,7940
ELECON,20190410,61,62,60.1,60.8,36599
ELECTCAST,20190410,20.75,21.5,20.5,21,204983
ELECTHERM,20190410,182.3,205.6,182.05,193.85,151215
ELGIEQUIP,20190410,249.65,250.85,248,249.35,7744
ELGIRUBCO,20190410,24.4,24.4,23.55,23.75,1667
EMAMILTD,20190410,402,407.9,400.6,406.25,119254
EMAMIREAL,20190410,120.5,122.15,119.1,119.6,8114
EMCO,20190410,3.45,3.45,3.35,3.35,35236
EMKAY,20190410,101.75,102.65,97.95,99.95,9145
EMMBI,20190410,129.55,132.15,128,129.45,6355
ENDURANCE,20190410,1170.85,1174.75,1165.1,1167.05,78500
ENERGYDEV,20190410,8.65,8.7,8.25,8.4,54130
ENGINERSIN,20190410,118,118.9,115.65,116.15,2359234
ENIL,20190410,530.45,534.75,525,531.2,2464
EON,20190410,38.9,38.95,37.55,38.05,8292
EQ30,20190410,287,287,287,287,6
EQUITAS,20190410,130.6,135.3,130.5,134.15,1371800
ERIS,20190410,627.05,637.95,626.3,630.75,10442
EROSMEDIA,20190410,78,79.5,77.55,78,334467
ESABINDIA,20190410,898.05,905.45,884.95,893.5,1270
ESCORTS,20190410,775,784.85,769.35,776.45,1485707
ESSARSHPNG,20190410,10.65,10.65,9.9,10.15,23568
ESSDEE,20190410,14.7,14.7,13,13.55,81836
ESSELPACK,20190410,119.65,119.7,116,116.8,112175
ESTER,20190410,35.25,36.45,35,35.15,26542
EUROCERA,20190410,1.25,1.25,1.25,1.25,12922
EUROMULTI,20190410,0.75,0.85,0.75,0.85,14739
EVEREADY,20190410,186,189.9,185,187.4,134013
EVERESTIND,20190410,443.4,445,435,439.85,23746
EXCEL,20190410,1.5,1.5,1.5,1.5,59914
EXCELCROP,20190410,3748.45,3749.9,3681,3690.65,972
EXCELINDUS,20190410,1151.15,1169.9,1145.05,1149.95,4957
EXIDEIND,20190410,217.55,221.8,216.7,219.9,1806792
FACT,20190410,37,37.9,36.6,36.95,127530
FAIRCHEM,20190410,462.95,467.9,457.85,464.55,4893
FCL,20190410,41.55,42.2,41.35,41.5,92908
FCONSUMER,20190410,44,45,42.9,43.25,1761041
FCSSOFT,20190410,0.25,0.25,0.2,0.2,677062
FDC,20190410,168,169.75,162.4,164.15,40118
FEDERALBNK,20190410,97.7,99.1,97.35,97.8,9769893
FEL,20190410,37.85,38.6,37.55,38.4,330795
FELDVR,20190410,35.55,36.1,35.3,36.1,2119
FIEMIND,20190410,500,501.5,498.1,500.55,7584
FILATEX,20190410,53.95,54.25,51.25,52.05,356654
FINCABLES,20190410,491.9,491.9,480,481.95,24817
FINEORG,20190410,1331.1,1337.5,1299.7,1307.05,2270
FINPIPE,20190410,484,493.55,482.95,485.45,10325
FLEXITUFF,20190410,43.95,47,43.3,45,2500
FLFL,20190410,471,485,461.05,483.45,134058
FMGOETZE,20190410,576.2,597.7,573.05,581.4,22536
FMNL,20190410,42,43,41.5,42.05,5041
FORTIS,20190410,135.5,136.25,135.25,135.75,186999
FOSECOIND,20190410,1420.05,1428.8,1405,1407.8,536
FRETAIL,20190410,429,432.7,425.1,427.1,538333
FSC,20190410,578,578,566,567.5,2202
FSL,20190410,51.65,52.95,51.6,52.3,4849308
GABRIEL,20190410,151.3,151.3,148.1,150.25,89550
GAEL,20190410,217.4,217.5,214,215.3,25968
GAIL,20190410,343,344.35,337.05,337.7,2548368
GAL,20190410,4.85,4.95,4.6,4.7,97515
GALAXYSURF,20190410,990,1030.9,989.2,992.05,40759
GALLANTT,20190410,49.05,50.1,48.1,48.95,7653
GALLISPAT,20190410,35,36.75,34.45,36.45,59749
GAMMNINFRA,20190410,0.7,0.7,0.6,0.7,1466081
GANDHITUBE,20190410,345.25,359,333,344.8,18237
GANECOS,20190410,337.1,347.4,330.3,342.95,22697
GANESHHOUC,20190410,69.6,71.75,66.5,67.05,201752
GANGESSECU,20190410,44,44,44,44,18
GARDENSILK,20190410,20.55,20.55,19.65,19.8,29713
GARFIBRES,20190410,1159,1163.95,1144,1145.9,3095
GATI,20190410,79.9,80.85,79,79.25,881128
GAYAHWS,20190410,1,1,0.9,0.95,85499
GAYAPROJ,20190410,170,174.2,169.15,171.45,27119
GDL,20190410,138.45,138.6,134.9,135.45,33506
GEECEE,20190410,123,124.45,121.2,122.5,376
GENESYS,20190410,86,102.5,86,99.4,555890
GENUSPAPER,20190410,7.2,7.35,7.1,7.15,73201
GENUSPOWER,20190410,28.9,29.45,28.5,28.75,128086
GEOJITFSL,20190410,40.9,40.9,40.35,40.45,38582
GEPIL,20190410,850.4,890,840,865.65,46250
GESHIP,20190410,301,306.8,299.2,302.8,109459
GET&D,20190410,278,280.45,273,276.75,74774
GHCL,20190410,242,242.8,238,238.75,79461
GICHSGFIN,20190410,263.7,267.9,262.2,263.8,42412
GICRE,20190410,252.1,253.6,248,248.9,46411
GILLANDERS,20190410,47.7,48,47.55,47.6,834
GILLETTE,20190410,6973,6990,6926.8,6962.1,4333
GINNIFILA,20190410,13.35,13.8,13.35,13.6,21882
GIPCL,20190410,71.55,72.2,71.1,71.55,26461
GKWLIMITED,20190410,788,788,752,753.05,45
GLAXO,20190410,1299.8,1300.2,1293,1298,16688
GLENMARK,20190410,640,654.85,638,649.9,385828
GLOBALVECT,20190410,80.6,82.2,78.3,78.65,47693
GLOBOFFS,20190410,11.85,11.85,11.2,11.5,4297
GLOBUSSPR,20190410,143.4,147.65,141,146.8,137225
GMBREW,20190410,585.35,600,577.9,586.5,58372
GMDCLTD,20190410,79.35,79.7,78.6,78.8,147970
GMMPFAUDLR,20190410,1196.85,1204.75,1175,1193.35,1588
GMRINFRA,20190410,18.8,18.9,18.1,18.45,15561966
GNA,20190410,326.3,330.8,325.5,326.6,9139
GNFC,20190410,323,334,323,331,358252
GOACARBON,20190410,450.5,502.7,449.5,476.35,458489
GOCLCORP,20190410,341.5,341.9,328,339.25,11020
GODFRYPHLP,20190410,1108.7,1164.7,1100,1159.6,638204
GODREJAGRO,20190410,509,514.95,505.5,507.2,120128
GODREJCP,20190410,668,668.45,660.85,663.25,3585333
GODREJIND,20190410,530,536,527,529.2,160216
GODREJPROP,20190410,907,947.8,891.5,932.9,1183605
GOKEX,20190410,85.05,87.5,85,86.35,46609
GOKUL,20190410,7.75,7.75,7.3,7.4,31684
GOKULAGRO,20190410,11.7,12.15,11.4,11.55,13746
GOLDBEES,20190410,2840,2840,2819,2827.9,6315
GOLDENTOBC,20190410,46.15,46.15,42.1,44.1,451
GOLDIAM,20190410,77.6,77.85,76.1,76.3,7244
GOLDSHARE,20190410,2847,2849,2839.65,2846.4,309
GOLDTECH,20190410,13.45,13.65,12.9,13.2,9264
GOODLUCK,20190410,65.2,65.7,64.55,64.85,6422
GPIL,20190410,242.4,246,239.5,241.2,72260
GPPL,20190410,97.65,98.6,95.1,95.8,307331
GPTINFRA,20190410,63.5,63.5,55.5,57.95,7789
GRANULES,20190410,112,113.2,111.5,112.7,452826
GRAPHITE,20190410,448.9,474.4,441.5,462.05,3206578
GRASIM,20190410,839,853.75,838.25,847.3,874178
GRAVITA,20190410,87,90,85.5,85.95,31389
GREAVESCOT,20190410,147.2,154.4,147.2,150.55,593890
GREENLAM,20190410,990.95,995.95,960,968.9,472
GREENPLY,20190410,168.15,171.85,168,169.75,106131
GREENPOWER,20190410,3.65,3.75,3.6,3.65,62562
GRINDWELL,20190410,575.05,610.95,575.05,594,21033
GROBTEA,20190410,422.75,422.75,401,417.15,374
GRPLTD,20190410,1096,1096,1070,1085,122
GRSE,20190410,99,99.8,98,99.1,13305
GRUH,20190410,283.7,286.8,278.65,280,452594
GSCLCEMENT,20190410,22,22.45,21.85,21.95,11480
GSFC,20190410,103.9,106.45,103.2,104.7,1696035
GSKCONS,20190410,7050.05,7133,7040,7097.2,9541
GSPL,20190410,179.5,182.4,178.1,181.6,180518
GSS,20190410,133.8,137,130.05,131.2,204801
GTL,20190410,4.95,4.95,4.7,4.7,27049
GTLINFRA,20190410,1,1,1,1,1632077
GTNIND,20190410,10.4,10.4,9.3,9.45,1749
GTNTEX,20190410,11,11.45,11,11,3694
GTPL,20190410,71.75,71.8,69.5,69.7,12975
GUFICBIO,20190410,74,75.85,73.25,73.85,48499
GUJALKALI,20190410,486.55,486.55,480.05,482.4,34005
GUJAPOLLO,20190410,149.1,149.1,148.05,149.05,50
GUJFLUORO,20190410,1070.65,1080,1065.65,1070.75,10209
GUJGASLTD,20190410,155.85,157.8,151.6,152.4,308847
GUJRAFFIA,20190410,16.5,16.5,16.5,16.5,6
GULFOILLUB,20190410,879.4,879.4,874.15,875.6,3286
GULFPETRO,20190410,72,75.4,70.5,74.65,68932
GULPOLY,20190410,53.7,55.1,53.5,55,10971
GVKPIL,20190410,7.35,7.45,7.3,7.4,1283565
HAL,20190410,705.2,716,705.2,714.2,12954
HARITASEAT,20190410,463,466.2,457,459.9,975
HARRMALAYA,20190410,71.25,71.75,70.5,70.65,17398
HATHWAY,20190410,28.25,29,28.25,28.6,85209
HATSUN,20190410,771.1,785,756.35,759.85,25481
HAVELLS,20190410,756,764.95,752.9,757.5,898792
HAVISHA,20190410,1.05,1.05,1.05,1.05,14550
HBLPOWER,20190410,24.3,25.6,24.2,25.4,182967
HBSL,20190410,8.5,9,8.5,8.9,2028
HCC,20190410,14.25,14.65,14.15,14.3,2353726
HCG,20190410,203.65,205.9,200.7,202.5,4580
HCL-INSYS,20190410,17.6,17.9,17.5,17.55,472625
HCLTECH,20190410,1120,1125.3,1096.2,1098.7,2413433
HDFC,20190410,2067.5,2068,2025.1,2029.25,3036356
HDFCAMC,20190410,1549.9,1558.15,1535.55,1539.8,33768
HDFCBANK,20190410,2250,2284,2231,2237.35,27032175
HDFCLIFE,20190410,381.75,384.8,375.7,377.05,1968507
HDFCMFGETF,20190410,2903,2915,2895.1,2908.8,539
HDFCNIFETF,20190410,1211.25,1212,1204.79,1204.79,506
HDFCSENETF,20190410,4159,4159,3975,4127.92,33
HDIL,20190410,27,27.9,26.8,27.15,3974389
HEG,20190410,2048,2140,2015.1,2068.85,648140
HEIDELBERG,20190410,176.9,179.9,175.45,177.75,125385
HERCULES,20190410,115.05,116.95,113.55,114.75,16312
HERITGFOOD,20190410,520.05,530.05,501.4,507.9,80835
HEROMOTOCO,20190410,2619,2619,2586.8,2594.4,672025
HESTERBIO,20190410,1389.95,1411.5,1389.95,1392.7,3995
HEXATRADEX,20190410,21.15,22.95,21.15,22,177
HEXAWARE,20190410,352.5,352.5,345.9,347.35,1156559
HFCL,20190410,21.9,23,21.9,22.75,4628816
HGINFRA,20190410,262,270.35,257.85,261.45,16731
HGS,20190410,660,679.45,657.95,671.85,8525
HIGHGROUND,20190410,7,7.15,6.9,7.05,6714
HIKAL,20190410,177.5,178.3,171.45,172.6,456923
HIL,20190410,1834,1860,1825.2,1835.6,15954
HILTON,20190410,18.05,18.3,17.15,17.85,5147
HIMATSEIDE,20190410,219,219,213.1,214.3,46542
HINDALCO,20190410,214.5,216.75,209.65,211.7,13323115
HINDCOMPOS,20190410,212,219.05,212,216.15,2117
HINDCOPPER,20190410,49.45,50.75,49.3,49.6,806530
HINDMOTORS,20190410,7.3,7.6,7.2,7.4,39459
HINDNATGLS,20190410,82.05,88.2,81.3,85.45,1493
HINDOILEXP,20190410,129.45,129.6,127.05,127.65,176564
HINDPETRO,20190410,256.1,259.8,254.8,255.95,3803939
HINDUJAVEN,20190410,389,396.1,387.15,394.25,5617
HINDUNILVR,20190410,1684.7,1704.65,1675,1694.15,1720236
HINDZINC,20190410,284.9,286.15,281.7,282.45,330577
HIRECT,20190410,130,130,123.2,126,12186
HISARMETAL,20190410,49.6,49.6,47,47.65,3119
HITECH,20190410,261,269,261,267.85,119287
HITECHCORP,20190410,108.6,108.6,101.65,102.7,4228
HITECHGEAR,20190410,287,291.75,287,289.7,1548
HMVL,20190410,111.4,113.05,108.35,110,20228
HNGSNGBEES,20190410,3249.99,3250,3249.99,3249.99,59
HONAUT,20190410,23200,24245,23115,24119.85,2650
HONDAPOWER,20190410,1117.1,1139,1106.75,1130.6,1109
HOTELEELA,20190410,10.95,11.05,10.5,10.75,393009
HOTELRUGBY,20190410,1.45,1.45,1.45,1.45,1
HOVS,20190410,142.45,145,137.5,139.8,8930
HPL,20190410,64.95,65.95,62.5,63.5,85471
HSCL,20190410,116.5,121.9,116.5,117.85,777216
HSIL,20190410,274.6,279.1,271.1,272.7,56758
HTMEDIA,20190410,41.85,41.85,40,40.5,44459
HUBTOWN,20190410,32.05,33.4,32,32.85,50901
HUDCO,20190410,44.75,45.2,44.6,44.75,536441
IBREALEST,20190410,107.9,121.9,107.1,119.05,39463221
IBULHSGFIN,20190410,831,849.4,820,824.4,14132218
IBULISL,20190410,345,368.05,345,361.25,293649
IBVENTURES,20190410,336.8,356.65,332.5,345.8,2717091
ICICI500,20190410,154.96,155.07,153.87,154.07,1661
ICICIB22,20190410,37.45,37.8,37.25,37.43,509164
ICICIBANK,20190410,395.55,398.8,392.7,394.2,14000018
ICICIGI,20190410,1069.7,1097,1065.05,1089.35,406736
ICICIGOLD,20190410,29.15,29.15,28.8,28.85,14417
ICICILIQ,20190410,1000,1000.01,999.94,999.99,108238
ICICILOVOL,20190410,90.45,90.77,90.41,90.41,731
ICICIMCAP,20190410,67.88,68.12,67.56,67.85,5553
ICICINF100,20190410,125.27,125.82,124.7,124.72,429
ICICINIFTY,20190410,121.01,121.99,120.89,121.02,61940
ICICINV20,20190410,60,60,55.13,57.47,2364
ICICINXT50,20190410,28.2,28.31,28.11,28.15,9731
ICICIPRULI,20190410,359,368.75,357.45,363.85,1692209
ICICISENSX,20190410,411.21,411.61,407.38,407.38,89
ICIL,20190410,48.2,51.7,48.2,49.65,196797
ICRA,20190410,2949.1,3020,2937.95,2999.5,608
ICSA,20190410,1.25,1.25,1.25,1.25,250
IDBI,20190410,43.55,44.25,43.15,43.95,8487911
IDBIGOLD,20190410,2960,2965,2949,2960,219
IDEA,20190410,17.05,17.15,16.3,16.35,67257100
IDFC,20190410,46.55,47.7,46.5,46.7,3400749
IDFCFIRSTB,20190410,54.4,55.05,54.1,54.55,10929318
IDFNIFTYET,20190410,120.3,120.3,116.22,117,24
IEX,20190410,157.75,158.4,155.1,157.1,347312
IFBAGRO,20190410,467.55,474,467.05,469.1,2785
IFBIND,20190410,877,899.45,873,874.85,7144
IFCI,20190410,13,13.05,12.75,12.8,3522110
IFGLEXPOR,20190410,225.05,234.75,225.05,233.7,3551
IGARASHI,20190410,348.3,348.3,335.8,341.15,43173
IGL,20190410,310.25,313.85,307.25,311.1,1508875
IGPL,20190410,306.5,313,304.6,308.3,14006
IIFL,20190410,461.05,464,449,453.6,68929
IITL,20190410,81.9,81.9,81.9,81.9,50
IMFA,20190410,253.5,255.85,251.3,253.05,16178
IMPAL,20190410,900.5,907.6,892,901.85,130
IMPEXFERRO,20190410,0.3,0.4,0.3,0.4,36457
INDBANK,20190410,9.5,9.5,9.2,9.4,23102
INDHOTEL,20190410,155,155.9,152.35,152.75,858943
INDIACEM,20190410,108.7,110.15,107,107.45,4638376
INDIAGLYCO,20190410,271.6,284.2,271.6,275.05,221342
INDIANB,20190410,270,277.5,270,271.55,2406904
INDIANCARD,20190410,122.5,122.5,121.1,122,177
INDIANHUME,20190410,292.75,295,291.05,293.2,9206
INDIGO,20190410,1394,1425.25,1384.15,1394,1194384
INDLMETER,20190410,41.5,41.5,41,41.1,271
INDNIPPON,20190410,447.7,458,444.8,454.65,5424
INDOCO,20190410,197,199.45,195,197,6519
INDORAMA,20190410,35.25,36,35.15,35.3,95928
INDOSOLAR,20190410,2.05,2.1,2,2.1,76177
INDOSTAR,20190410,403,409.4,396.25,404.75,43033
INDOTECH,20190410,107.55,108.8,105.65,106.45,2306
INDOTHAI,20190410,35.9,36,35,35.6,10476
INDOWIND,20190410,6,6,5.7,5.85,13992
INDRAMEDCO,20190410,39.05,39.2,38.3,38.95,36110
INDSWFTLAB,20190410,36.45,40.05,35.3,38.85,154039
INDSWFTLTD,20190410,5.1,5.4,4.95,5,1557
INDTERRAIN,20190410,138.5,138.65,133.7,137.05,3540
INDUSINDBK,20190410,1766.05,1778.95,1742.2,1747.45,1891510
INEOSSTYRO,20190410,530.05,538,522.2,528.45,2278
INFIBEAM,20190410,41.5,45.9,41.35,45.1,20413889
INFRABEES,20190410,330.66,332.53,328,328.68,124
INFRATEL,20190410,315.1,318.2,313.65,315.3,1404102
INFY,20190410,764,766.7,751.3,752.7,7031088
INGERRAND,20190410,615.5,615.5,608.9,609.85,6224
INOXLEISUR,20190410,314.95,332.95,313.85,321.7,719352
INOXWIND,20190410,69.1,69.1,68,68.4,66845
INSECTICID,20190410,638.15,649,637.3,639.45,3119
INSPIRISYS,20190410,52.75,54,52,52.8,6677
INTEGRA,20190410,1.25,1.25,1.25,1.25,600
INTELLECT,20190410,226.2,230,223.2,226.35,178003
INTENTECH,20190410,40.35,40.95,39.55,40.4,8264
INVENTURE,20190410,13.2,13.2,12.9,13.1,1254
IOB,20190410,14.9,15,14.75,14.85,419401
IOC,20190410,154.75,158.35,153.45,156.6,8883968
IOLCP,20190410,192.05,196,191.25,193.1,153442
IPAPPM,20190410,480,482.75,471.6,476.85,81948
IPCALAB,20190410,936,959.25,931.75,945.15,90431
IRB,20190410,140,143.4,137.25,137.75,2480799
IRCON,20190410,401.95,405.5,398,398.95,14400
ISEC,20190410,228.7,230,219.35,221.8,200770
ISFT,20190410,128,133.45,124.55,132.7,2696
ISMTLTD,20190410,8.2,8.2,7.65,7.95,20589
ITC,20190410,296.05,296.55,293.5,294.7,5334642
ITDC,20190410,280.9,283.3,277,279,33842
ITDCEM,20190410,122.65,125.15,122.55,124.1,56360
ITI,20190410,102.15,103,100.55,100.85,839028
IVC,20190410,4.9,5.05,4.9,4.9,64871
IVP,20190410,126.05,127.95,121.35,121.35,781
IVRCLINFRA,20190410,0.75,0.75,0.7,0.75,1122194
IVZINGOLD,20190410,2990,2990,2990,2990,5
IVZINNIFTY,20190410,1241.9,1241.9,1215,1220,7
IZMO,20190410,57.45,58.8,56.2,57.65,14991
J&KBANK,20190410,59.75,65.75,58.95,64.8,3125143
JAGRAN,20190410,119.3,119.9,117.9,118.9,28777
JAGSNPHARM,20190410,26.5,26.5,25.7,26,4858
JAIBALAJI,20190410,34.2,34.2,34.2,34.2,13242
JAICORPLTD,20190410,122.9,128,122.15,124.9,2757004
JAIHINDPRO,20190410,1.45,1.45,1.45,1.45,200
JAMNAAUTO,20190410,59.6,60.4,59.1,59.4,314306
JAYAGROGN,20190410,190,193.8,187.65,191.25,16249
JAYBARMARU,20190410,271,275.95,266.5,268.35,20393
JAYNECOIND,20190410,6,6,5.9,5.95,14621
JAYSREETEA,20190410,64.5,64.5,63.4,63.6,27602
JBCHEPHARM,20190410,353.75,353.75,346.6,348.7,38874
JBFIND,20190410,28.4,28.45,26.1,26.8,82676
JBMA,20190410,269,282.75,263.6,266.8,21550
JCHAC,20190410,2004.85,2058,1994.45,2021.35,15132
JETAIRWAYS,20190410,265.2,273.15,258.6,263.1,11418980
JHS,20190410,26.9,27.2,26.1,26.35,20188
JIKIND,20190410,0.3,0.3,0.3,0.3,348
JINDALPHOT,20190410,22.3,23.9,22,22.6,7106
JINDALPOLY,20190410,245.4,258,244.8,253.5,36012
JINDALSAW,20190410,83.1,84.2,82.5,82.95,502367
JINDALSTEL,20190410,183,186.9,181.05,182.95,8610134
JINDCOT,20190410,4.45,4.45,3.9,4,2371
JINDRILL,20190410,103.55,103.55,101.1,101.55,8418
JINDWORLD,20190410,71.65,73,70.2,72.1,200620
JISLDVREQS,20190410,39.25,39.9,38.8,39.1,24410
JISLJALEQS,20190410,56.25,58.15,56.1,57,5615873
JITFINFRA,20190410,16.1,16.4,15.55,15.75,10721
JKCEMENT,20190410,860.15,874.2,850.3,870.1,14165
JKIL,20190410,151.2,152.9,148.5,149.85,55640
JKLAKSHMI,20190410,351.05,357.25,348.05,355.05,39569
JKPAPER,20190410,153.1,153.1,149.45,150.7,1109899
JKTYRE,20190410,91.8,92.85,91.2,92,395051
JMA,20190410,172.55,172.55,167.2,171.65,65
JMCPROJECT,20190410,119.9,120,116,117.8,49929
JMFINANCIL,20190410,90.25,91,86.95,87.7,771580
JMTAUTOLTD,20190410,2.7,2.75,2.6,2.6,146373
JOCIL,20190410,113,113,110.45,110.6,87
JPASSOCIAT,20190410,5.8,5.85,5.6,5.65,12064983
JPINFRATEC,20190410,2.45,2.45,2.25,2.25,6305615
JPOLYINVST,20190410,33.45,35,33.45,35,151
JPPOWER,20190410,2.1,2.1,1.95,2.05,2364057
JSL,20190410,40.2,41.75,39.8,40.2,765421
JSLHISAR,20190410,90,91,89.3,89.8,143798
JSWENERGY,20190410,71.55,73.55,71.55,72.65,862403
JSWHL,20190410,2949.9,2984,2891,2950,2023
JSWSTEEL,20190410,290.2,293.75,287.3,288.55,5316890
JTEKTINDIA,20190410,109.95,109.95,108,108.2,15382
JUBILANT,20190410,680,692.9,680,686.85,210287
JUBLFOOD,20190410,1428,1433.95,1405.6,1409.65,675075
JUBLINDS,20190410,123.9,126.15,123.9,125,3030
JUNIORBEES,20190410,288,291,286.9,289.53,34899
JUSTDIAL,20190410,594,594,578,581.25,2333102
JYOTHYLAB,20190410,188,189.8,185.25,187.55,79219
KABRAEXTRU,20190410,78.65,79.55,77.05,78.1,5921
KAJARIACER,20190410,606.9,612.2,602.25,605.95,194379
KAKATCEM,20190410,178,178.45,172.35,174.3,7229
KALPATPOWR,20190410,473,480,470.2,477.15,34120
KALYANIFRG,20190410,295,295,285,285,560
KAMATHOTEL,20190410,52.1,52.4,50,50.6,94640
KAMDHENU,20190410,199.15,199.15,195.05,195.9,16551
KANANIIND,20190410,5.1,5.5,5.05,5.25,5812
KANORICHEM,20190410,63.95,64,62,62.45,12831
KANSAINER,20190410,452.5,475,448,456.35,106149
KARDA,20190410,185.6,191.9,185,187.45,90319
KARMAENG,20190410,16.3,16.7,15.65,16.2,2046
KARURVYSYA,20190410,77.1,80.5,77.1,80.15,3604406
KAUSHALYA,20190410,0.7,0.7,0.65,0.65,900
KAVVERITEL,20190410,4.7,5,4.6,5,3572
KAYA,20190410,701.65,710.75,700.85,703.95,3594
KCP,20190410,88.85,90,88,88.3,64795
KCPSUGIND,20190410,16.5,16.85,16.45,16.5,68870
KDDL,20190410,433.55,461.8,433.55,450.35,1988
KEC,20190410,285.95,289.75,284.1,285.95,129363
KECL,20190410,17.7,17.75,17.35,17.45,15724
KEI,20190410,405,408.95,396.4,398.9,69583
KELLTONTEC,20190410,46.5,46.85,45.7,45.9,173323
KERNEX,20190410,27.5,27.5,25.75,26.3,1953
KESARENT,20190410,29.35,29.8,28.7,28.7,442
KESORAMIND,20190410,70,70.7,69.25,69.5,146258
KEYCORPSER,20190410,48,48.5,48,48.5,20
KGL,20190410,1.5,1.5,1.4,1.45,1160282
KHADIM,20190410,438.9,438.9,430,431.65,4175
KHAITANELE,20190410,4.55,4.75,4.35,4.5,38882
KHAITANLTD,20190410,33.8,33.8,32.55,33.6,371
KICL,20190410,1752.9,1760,1724.05,1739.5,1555
KILITCH,20190410,190.5,198,187.15,193.55,72629
KINGFA,20190410,678.75,678.75,652.1,664.75,2388
KIOCL,20190410,142,142,137.1,139.4,6143
KIRIINDUS,20190410,600,614.85,567.35,573.45,739213
KIRLOSBROS,20190410,176,179,174.95,178,17175
KIRLOSENG,20190410,173.55,175.85,172,173.2,19427
KIRLOSIND,20190410,785.05,803,785.05,790.8,127
KITEX,20190410,102.2,107.25,102.2,104.4,45381
KKCL,20190410,1251.65,1273.75,1240.95,1246.35,270
KMSUGAR,20190410,9.25,9.55,9.2,9.25,58643
KNRCON,20190410,247.8,250.15,243.25,247.3,43184
KOHINOOR,20190410,30.15,30.5,30.15,30.3,22118
KOKUYOCMLN,20190410,99.75,102.5,97.55,97.65,11058
KOLTEPATIL,20190410,254,259.4,251,252.2,132946
KOPRAN,20190410,41.1,41.8,40.55,40.75,41711
KOTAKBANK,20190410,1338.05,1367.95,1338.05,1349.9,3031207
KOTAKBKETF,20190410,306.2,309,305.03,305.25,31806
KOTAKGOLD,20190410,281.05,282.95,280.05,282.1,6363
KOTAKNIFTY,20190410,119.5,120,118.81,119.07,151301
KOTAKNV20,20190410,59.2,59.5,59,59.28,4582
KOTAKPSUBK,20190410,328,330,325,327.01,898
KOTARISUG,20190410,10.3,10.75,10.25,10.4,4543
KOTHARIPET,20190410,18.7,18.9,18.45,18.5,2279
KOTHARIPRO,20190410,82.8,84.2,82,82.6,2478
KPRMILL,20190410,566.65,575.6,561.3,564.55,17501
KRBL,20190410,330.9,330.9,321.5,322.2,99482
KREBSBIO,20190410,112.45,114,110.5,110.5,978
KRIDHANINF,20190410,40.4,40.85,39.35,40.15,62609
KSB,20190410,700,712,690,698.2,10945
KSCL,20190410,470.25,478,466.55,472.75,195754
KSERASERA,20190410,0.15,0.15,0.1,0.15,849205
KSK,20190410,1.35,1.35,1.35,1.35,632150
KSL,20190410,212,216.8,211.95,213.1,29543
KTIL,20190410,60.1,61,59.5,60,1074
KTKBANK,20190410,134.7,135.6,130.55,132.2,2095732
KWALITY,20190410,6.25,6.25,6.1,6.15,678052
L&TFH,20190410,148.45,149.45,144,145.15,6191118
LAKSHVILAS,20190410,89.6,90.85,87.95,88.45,10243314
LALPATHLAB,20190410,1022.9,1044.45,1014,1020.15,44368
LAMBODHARA,20190410,48.2,49.2,47.1,47.8,17693
LAOPALA,20190410,208,208,205,205.3,3642
LASA,20190410,22.65,24.65,22.65,22.85,7711
LAURUSLABS,20190410,395.3,405,395.3,403.35,27739
LAXMIMACH,20190410,6100,6100,6060.15,6086.6,1422
LEEL,20190410,18.2,18.3,18,18.2,102232
LEMONTREE,20190410,79.45,80.5,78.25,79.2,95041
LFIC,20190410,75.05,75.05,75,75,100
LGBBROSLTD,20190410,388.05,393.95,382,384.25,9292
LGBFORGE,20190410,3.65,3.65,3.65,3.65,5010
LIBERTSHOE,20190410,143.5,148.6,143.5,145.6,93212
LICHSGFIN,20190410,546,549.45,526.75,528.15,1718379
LICNETFGSC,20190410,17.81,17.82,17.62,17.82,60
LICNETFN50,20190410,120,121.65,120,121.05,153
LICNFNHGP,20190410,121,121,121,121,1
LINCOLN,20190410,199,203.5,198.35,199.35,19710
LINCPEN,20190410,219.5,227,218.2,225.45,12349
LINDEINDIA,20190410,508,526.7,505,513.15,152916
LIQUIDBEES,20190410,1000,1000.01,999.29,1000,531644
LIQUIDETF,20190410,1000,1000.01,999.99,999.99,15812
LOKESHMACH,20190410,43.75,45.2,43.05,44.2,6301
LOTUSEYE,20190410,21.9,22,20.25,21.5,20752
LOVABLE,20190410,102.1,102.85,101.5,101.75,6799
LPDC,20190410,3.75,3.75,3.5,3.65,10288
LSIL,20190410,0.9,0.9,0.8,0.9,3434294
LT,20190410,1370,1382,1365,1371.55,2014958
LTI,20190410,1656.9,1658.45,1625.15,1648.05,141074
LTTS,20190410,1591,1611,1581.05,1601.05,40121
LUMAXIND,20190410,1804.4,1818.85,1780.1,1786.1,1487
LUMAXTECH,20190410,134,137.5,133.3,134.15,51496
LUPIN,20190410,810.5,817.5,799.05,804.75,1951096
LUXIND,20190410,1326.05,1344.15,1315.65,1322.7,39155
LYKALABS,20190410,30.9,33.5,30.9,31.95,27873
LYPSAGEMS,20190410,6.9,7.15,6.9,7.05,22119
M&M,20190410,672.6,675,663.1,670.25,2499060
M&MFIN,20190410,413,417.5,410.5,411.75,929571
M100,20190410,18.98,18.98,18.69,18.93,6542
M50,20190410,113.09,113.49,111.61,112.95,209
MAANALU,20190410,93.8,93.8,90.6,91.1,2753
MADHAV,20190410,42.25,42.5,42.25,42.45,402
MADHUCON,20190410,7.85,8.2,7.85,7.85,110482
MADRASFERT,20190410,20.45,21.55,20.4,21.1,125690
MAGADSUGAR,20190410,116,117.85,114.25,114.3,10759
MAGMA,20190410,120.4,122.15,119.1,121.5,537105
MAGNUM,20190410,5.1,5.2,5.1,5.2,4662
MAHABANK,20190410,14.2,14.7,14.1,14.25,383377
MAHAPEXLTD,20190410,112.1,113.95,112.1,112.8,40
MAHASTEEL,20190410,164.95,164.95,154.65,163.25,27876
MAHINDCIE,20190410,229.4,229.4,221.65,222.3,204002
MAHLIFE,20190410,374,376.9,371.05,371.75,45685
MAHLOG,20190410,524,525,515.25,521.35,26103
MAHSCOOTER,20190410,3627.7,3649.75,3599.35,3611.7,2403
MAHSEAMLES,20190410,470.05,478.15,470.05,474.15,14667
MAITHANALL,20190410,512.1,521.65,512.1,515.3,16267
MAJESCO,20190410,500.95,509.9,500.95,504.95,47305
MALUPAPER,20190410,25.1,25.95,25,25.75,3349
MANAKALUCO,20190410,7.3,7.3,6.9,6.95,18347
MANAKCOAT,20190410,5.95,6,5.65,5.65,3503
MANAKSIA,20190410,38.4,38.45,36.6,36.9,10025
MANAKSTEEL,20190410,20.5,20.8,20.05,20.55,7029
MANALIPETC,20190410,26.1,26.3,25.9,26,98132
MANAPPURAM,20190410,119.95,123.2,118.5,120.1,2337637
MANGALAM,20190410,56.2,56.5,55,55.9,6456
MANGCHEFER,20190410,42.55,43.8,42.25,42.4,14367
MANGLMCEM,20190410,269.55,274,265.3,270.15,16850
MANGTIMBER,20190410,16.3,17.4,15.85,16.95,122286
MANINDS,20190410,67.05,67.7,66.55,66.8,23967
MANINFRA,20190410,37.05,38.6,36.95,37.7,117184
MANPASAND,20190410,115.3,115.65,113,113.95,224082
MANUGRAPH,20190410,28,28,27.25,27.35,1911
MARALOVER,20190410,27.45,27.45,25.75,25.85,4832
MARATHON,20190410,147,154,141.1,146.5,43769
MARICO,20190410,358,362.5,356.4,359.4,1602144
MARKSANS,20190410,25,26.15,24.8,25.9,1226194
MARUTI,20190410,7218.95,7218.95,7144.6,7186.35,590107
MASFIN,20190410,600.55,620,589.4,610.9,13582
MASKINVEST,20190410,24.85,24.85,24.85,24.85,269
MASTEK,20190410,465,465,451.5,457.35,79382
MATRIMONY,20190410,653.6,653.6,626,635.55,1227
MAWANASUG,20190410,46.8,49.2,46.7,46.85,124871
MAXINDIA,20190410,70.15,71.8,68.85,69.35,163991
MAXVIL,20190410,45.8,46.4,44.9,45.75,19960
MAYURUNIQ,20190410,346.5,364.45,346.5,352.55,16169
MAZDA,20190410,419.5,440,419.5,434.95,19376
MBECL,20190410,6.8,7.3,6.75,6.75,19453
MBLINFRA,20190410,13.45,13.55,12.75,13.15,47319
MCDHOLDING,20190410,23,23.85,22.95,23.05,7283
MCDOWELL-N,20190410,544.15,553.9,543.45,547.15,1895631
MCLEODRUSS,20190410,83.55,85,83,84.35,66634
MCX,20190410,766.05,784,761.25,767.95,553288
MEGASOFT,20190410,7,7,6.7,6.8,2664
MEGH,20190410,61,61.5,60.1,60.8,1169586
MELSTAR,20190410,1.15,1.15,1.15,1.15,8
MENONBE,20190410,82.85,84.7,82.5,84.1,53210
MEP,20190410,42.3,43.75,42.2,42.7,1083185
MERCATOR,20190410,5.45,5.7,5.45,5.45,2664765
MERCK,20190410,3950,3983,3851,3861.1,34896
METALFORGE,20190410,10.6,11.5,10.6,10.9,17140
METKORE,20190410,0.85,0.85,0.75,0.8,8067
MFSL,20190410,424,426.85,412.1,416,408469
MGL,20190410,1016.05,1016.05,995.15,997.4,191181
MHRIL,20190410,236.7,239.5,235,236.8,29642
MIC,20190410,1.1,1.1,1,1,102992
MIDHANI,20190410,134.8,136.5,133.9,135.55,234531
MINDACORP,20190410,130.75,134.75,129.65,130.65,61576
MINDAIND,20190410,347,350,338.5,340.85,54533
MINDTECK,20190410,39.6,41.25,39,40.55,2148
MINDTREE,20190410,963,975,956,970.25,2078842
MIRCELECTR,20190410,21.6,21.95,21.3,21.45,105904
MIRZAINT,20190410,54.5,55.35,54.4,54.6,103599
MMFL,20190410,563,573.95,555.5,560.25,2315
MMTC,20190410,27.8,28.4,27.8,27.9,732280
MODIRUBBER,20190410,44.9,44.9,44.9,44.9,1000
MOHITIND,20190410,8.55,9.75,8.55,8.85,12321
MOHOTAIND,20190410,37,37.4,35.95,36.6,6892
MOIL,20190410,160.3,162.5,159,161.6,177589
MOLDTECH,20190410,49.65,50.5,48.2,48.8,14615
MOLDTKPAC,20190410,258.9,261.35,254,259.55,8541
MONSANTO,20190410,2578,2586,2552,2559.85,1030
MONTECARLO,20190410,347.95,354,343.5,345.65,38147
MORARJEE,20190410,23.5,23.9,22.5,22.7,7959
MOREPENLAB,20190410,17.6,17.75,17.5,17.6,244907
MOTHERSUMI,20190410,151,151.2,147.15,148.15,4475663
MOTILALOFS,20190410,675,676.05,665,669.85,45196
MOTOGENFIN,20190410,44.75,45.9,44.1,44.4,1063
MPHASIS,20190410,980.3,998.8,968,995.7,266092
MPSLTD,20190410,497,504.5,482.4,499.2,5174
MRF,20190410,57800,58450,57300,57491.75,7299
MRO-TEK,20190410,35.1,35.85,34,35.85,543
MRPL,20190410,69.4,70.9,69.4,70.55,730492
MSPL,20190410,13.2,13.3,12.6,12.6,17223
MSTCLTD,20190410,107,113.9,107,113.8,87055
MTEDUCARE,20190410,81.85,82.5,80.5,82.3,200212
MTNL,20190410,11.9,11.95,11.75,11.8,725085
MUKANDENGG,20190410,17.2,17.6,16.7,17.15,934
MUKANDLTD,20190410,56.3,56.35,54.1,54.35,10131
MUKTAARTS,20190410,50.05,50.8,49.5,49.7,17438
MUNJALAU,20190410,55,55.55,54.25,54.55,49754
MUNJALSHOW,20190410,164.15,164.35,161,161.95,6290
MURUDCERA,20190410,21.7,21.95,21.05,21.35,28915
MUTHOOTCAP,20190410,889.65,899,886,894.85,6006
MUTHOOTFIN,20190410,612,618,606.95,610.1,354806
MVL,20190410,0.25,0.25,0.2,0.2,154721
N100,20190410,520,523.99,517.25,519.41,8644
NACLIND,20190410,30,30.55,29.4,30,21525
NAGAFERT,20190410,6.7,7.1,6.7,6.75,301104
NAGAROIL,20190410,0.35,0.35,0.3,0.3,410927
NAGREEKCAP,20190410,12.8,13.15,12.8,13.05,73
NAGREEKEXP,20190410,22.7,22.75,21.8,21.85,700
NAHARCAP,20190410,88.75,88.9,87.1,88.5,2968
NAHARINDUS,20190410,42.4,43.15,41.55,41.75,6090
NAHARPOLY,20190410,38.5,38.5,36.5,36.6,1922
NAHARSPING,20190410,91.15,94.35,90.05,92.95,36237
NATCOPHARM,20190410,568.9,569.4,558,565.05,246932
NATHBIOGEN,20190410,465,484,465,469.5,26921
NATIONALUM,20190410,56.75,57.55,56.05,56.25,11077960
NATNLSTEEL,20190410,5,5,4.8,4.95,31698
NAUKRI,20190410,1895.9,1937.65,1865.85,1914.55,241905
NAVINFLUOR,20190410,721.55,728.9,712,714.85,20956
NAVKARCORP,20190410,37.4,40.25,36.95,39.25,2255297
NAVNETEDUL,20190410,110.5,111.5,110.05,110.55,16882
NBCC,20190410,61.4,61.95,60.6,60.75,7583468
NBIFIN,20190410,1056.15,1095,1024,1088.95,2183
NBVENTURES,20190410,101.7,104.3,101.7,102.25,67416
NCC,20190410,103.9,105.95,102,102.7,8204330
NCLIND,20190410,148.95,148.95,145,145.2,10644
NDGL,20190410,746.85,749,712.55,730,158
NDL,20190410,53,53.4,52.25,52.35,8832
NDTV,20190410,36.2,36.2,35.3,35.6,5595
NECCLTD,20190410,8.35,8.35,8.2,8.3,9798
NECLIFE,20190410,16.85,17,16.6,16.9,61413
NELCAST,20190410,72.1,72.75,71,71.15,27897
NELCO,20190410,319,326,311.2,313.35,106385
NESCO,20190410,467.05,472,466.05,469.65,23201
NESTLEIND,20190410,10792.5,10850,10730,10811.95,48089
NETF,20190410,117.17,117.17,116.44,116.44,35
NETWORK18,20190410,35.1,35.6,34.75,35,92787
NEULANDLAB,20190410,699.95,714,686,688.45,16058
NEWGEN,20190410,346,352,339,344.5,43210
NEXTMEDIA,20190410,18.4,18.4,16.7,16.8,73732
NFL,20190410,34.85,35.6,34.8,35.15,392926
NH,20190410,220,220,215,217,3870
NHPC,20190410,24.2,24.3,24.05,24.15,2931145
NIACL,20190410,189,192.5,186.15,187.85,50534
NIBL,20190410,20.3,21,20.25,20.25,5587
NIFTYBEES,20190410,1224,1226.69,1215.25,1216.56,30769
NIFTYEES,20190410,13354,14874.99,13354,13601,75
NIITLTD,20190410,111,116,110.4,112,3551380
NIITTECH,20190410,1299.8,1310.75,1293.25,1298.05,397548
NILAINFRA,20190410,7.8,8.9,7.7,7.9,494506
NILASPACES,20190410,2.35,2.4,2.25,2.3,158280
NILKAMAL,20190410,1400.3,1405,1382,1385.65,5110
NIPPOBATRY,20190410,703.95,712,688.1,703.7,907
NITCO,20190410,39.2,39.5,38.4,38.75,56103
NITESHEST,20190410,6.05,6.25,5.95,6.2,152522
NITINFIRE,20190410,1.5,1.5,1.4,1.4,35242
NITINSPIN,20190410,84.05,88,84.05,85,11666
NKIND,20190410,41.5,41.5,39.85,40.55,462
NLCINDIA,20190410,68.1,68.3,67.65,68,297854
NMDC,20190410,104.25,105.8,104,104.3,2580045
NOCIL,20190410,141.35,143.8,141.1,142.25,237763
NOIDATOLL,20190410,5.6,5.9,5.5,5.7,50083
NRAIL,20190410,349,356.35,330.25,333.9,14643
NRBBEARING,20190410,195,197.3,194,196.05,44717
NSIL,20190410,1045.35,1054.95,1008,1010.15,293
NTL,20190410,0.85,0.85,0.85,0.85,760
NTPC,20190410,136.25,137,134.3,134.6,9502300
NUCLEUS,20190410,351.05,353.05,342.65,345.1,11058
OBEROIRLTY,20190410,541.5,572.8,541,564.85,842142
OCCL,20190410,1127.15,1140.1,1120.2,1139.8,2098
OFSS,20190410,3560,3616,3551,3558.2,30593
OIL,20190410,177.9,180.05,177.7,178.85,981058
OILCOUNTUB,20190410,14.7,14.9,14.45,14.65,29744
OLECTRA,20190410,241.75,242,233.7,235.45,25293
OMAXAUTO,20190410,82.25,85,79.7,81.6,27302
OMAXE,20190410,213,213,211.1,211.4,240212
OMKARCHEM,20190410,17.35,17.4,16.35,16.5,11425
OMMETALS,20190410,32.55,33.05,31.7,32.85,14216
ONELIFECAP,20190410,12.9,13.2,12.8,13.2,492
ONGC,20190410,156.95,159.95,156.8,158,9363447
ONMOBILE,20190410,43.4,44.15,43.4,43.95,65580
ONWARDTEC,20190410,66.3,66.55,65.6,65.7,5673
OPTIEMUS,20190410,118,122,116.9,118.8,80191
OPTOCIRCUI,20190410,7.95,8,7.75,7.9,805275
ORBTEXP,20190410,112.55,115.35,112.55,114.75,3428
ORICONENT,20190410,28.15,28.2,27.3,27.5,44625
ORIENTABRA,20190410,26.55,27.25,26.2,26.4,6536
ORIENTALTL,20190410,12.95,13.4,12.5,12.9,7146
ORIENTBANK,20190410,110.15,112.45,109.35,111,3223480
ORIENTBELL,20190410,172,172.4,167.5,168,12017
ORIENTCEM,20190410,93.1,96.3,92.6,93.65,63093
ORIENTELEC,20190410,154.05,159.15,154.05,157.9,56941
ORIENTHOT,20190410,47,47.3,45.1,45.45,32053
ORIENTLTD,20190410,139.95,139.95,139.95,139.95,10
ORIENTPPR,20190410,35.15,35.6,34.35,34.55,553623
ORIENTREF,20190410,239.8,241.45,234,235.85,15155
ORISSAMINE,20190410,950.9,958.8,924.55,931.45,19110
ORTEL,20190410,4,4.2,3.85,4.15,6512
ORTINLABSS,20190410,13.9,14.1,13.75,13.95,3804
OSWALAGRO,20190410,8.7,8.7,8.1,8.15,16839
PAGEIND,20190410,24550,24550,23700,23818.7,41116
PAISALO,20190410,316,339.4,314.65,331.2,33422
PALASHSECU,20190410,40.1,42.75,40.05,41.45,3890
PALREDTEC,20190410,31.5,32.6,31.25,31.75,4688
PANACEABIO,20190410,201.45,202.8,193.6,195.45,231615
PANAMAPET,20190410,129.4,130.75,128,128.6,5504
PAPERPROD,20190410,211,216.45,208.55,215.15,17146
PARABDRUGS,20190410,1.6,1.6,1.55,1.55,1785
PARACABLES,20190410,11.5,11.5,11.15,11.2,146868
PARAGMILK,20190410,251.5,252.2,247.1,249.35,135995
PARSVNATH,20190410,5.9,6.15,5.7,5.7,258822
PATELENG,20190410,26.05,26.95,26.05,26.25,90413
PATINTLOG,20190410,50,50.5,48.5,48.75,11932
PATSPINLTD,20190410,10.4,10.65,10.35,10.45,4297
PCJEWELLER,20190410,91.8,97.45,91.5,96.5,31786634
PDMJEPAPER,20190410,18.8,18.8,18.2,18.35,13939
PDPL,20190410,7.7,7.75,6.9,7.1,21863
PDSMFL,20190410,260,288,256,265,484
PEARLPOLY,20190410,12.4,12.4,12.4,12.4,2496
PEL,20190410,2625,2694.9,2625,2683.9,444043
PENIND,20190410,37.35,39,37.35,38.25,108230
PENINLAND,20190410,8.95,9.25,8.75,8.85,226502
PENPEBS,20190410,59.35,60,58.5,59.35,11696
PERSISTENT,20190410,628,634.7,623,625.2,141492
PETRONENGG,20190410,17.75,18.15,16.9,17.1,4734
PETRONET,20190410,239,239.95,235.25,235.95,1881464
PFC,20190410,120.4,121,118.5,120.2,6193243
PFIZER,20190410,3242.2,3296.7,3217.1,3259.55,9343
PFOCUS,20190410,63.75,63.75,62.3,63,8069
PFS,20190410,16.7,16.8,16.35,16.5,286014
PGEL,20190410,76,76.45,75,75.5,83608
PGHH,20190410,10777,10825,10705.1,10757.75,4213
PGIL,20190410,169.35,170,164,166,5071
PHILIPCARB,20190410,167.7,175.45,166.75,172.05,934988
PHOENIXLTD,20190410,648.65,664,645.2,657.7,50408
PIDILITIND,20190410,1270,1286.2,1270,1282.15,274600
PIIND,20190410,1006,1030.3,1000.95,1015.65,107761
PILANIINVS,20190410,2495.9,2531.05,2470,2494.1,10176
PILITA,20190410,7.85,8,7.5,7.95,168097
PIONDIST,20190410,146.6,148.5,143,144.4,4827
PIONEEREMB,20190410,22.1,23.65,22.1,23,4234
PIRPHYTO,20190410,36,36.3,35.25,36.15,5197
PITTIENG,20190410,54.55,56,54.55,55.7,7887
PKTEA,20190410,154,168.5,153,166.9,10
PLASTIBLEN,20190410,189.95,190.35,189.95,190,5472
PNB,20190410,94,94.95,93.05,93.35,24772662
PNBGILTS,20190410,32.25,32.25,31.5,31.7,136278
PNBHOUSING,20190410,890,890,860,862.35,506261
PNC,20190410,18.3,18.3,17,17.1,11758
PNCINFRA,20190410,149.45,150.45,148.95,149.85,30749
PODDARHOUS,20190410,581,589.95,552,563.55,2055
PODDARMENT,20190410,179.5,180,176,176,1238
POKARNA,20190410,181.4,181.9,177.2,181.55,26069
POLYMED,20190410,216.35,217,205.25,207,27405
POLYPLEX,20190410,544,544,531.1,532.7,163108
PONNIERODE,20190410,134.55,134.55,132,134.05,987
POWERGRID,20190410,197.75,199.65,197.75,198.65,4858426
POWERMECH,20190410,947.95,954.85,933.6,936.15,1117
PPAP,20190410,304.45,304.5,295.2,298.9,26811
PRABHAT,20190410,75.8,79.2,75.8,77.6,169278
PRADIP,20190410,0.95,0.95,0.95,0.95,430
PRAENG,20190410,9.35,9.35,8.7,8.9,36017
PRAJIND,20190410,143.7,152.8,143.7,146.75,8496342
PRAKASH,20190410,87.8,90.2,87.05,87.7,582264
PRAKASHCON,20190410,3.6,3.65,3.3,3.4,542576
PRAKASHSTL,20190410,0.3,0.3,0.25,0.25,288315
PRAXIS,20190410,161.95,161.95,158,159.6,14328
PRECAM,20190410,59.8,59.9,58.75,59.05,5047
PRECOT,20190410,47,47,45,45.05,57
PRECWIRE,20190410,203.45,203.5,197.45,200.7,4542
PREMEXPLN,20190410,236.25,238.65,234,235.35,5370
PREMIER,20190410,6.5,6.5,6.2,6.25,1094
PREMIERPOL,20190410,26.85,27,24.85,25.2,6493
PRESSMN,20190410,30.45,30.45,29.15,29.45,3195
PRESTIGE,20190410,268,271,264,268.6,446488
PRICOLLTD,20190410,39.8,40.8,37.8,39.85,639469
PRIMESECU,20190410,39.35,40.9,39.35,40.2,29993
PROSEED,20190410,0.45,0.5,0.45,0.5,238260
PROVOGE,20190410,1.2,1.25,1.15,1.2,11081
PROZONINTU,20190410,32,32.4,31.25,31.7,59774
PRSMJOHNSN,20190410,94,94.4,92.25,93.55,80870
PSB,20190410,31.25,31.5,30.85,31,37044
PSL,20190410,1.15,1.15,1.05,1.15,327805
PSPPROJECT,20190410,480.95,480.95,472,477.85,20243
PSUBNKBEES,20190410,364,366.9,362,362,304
PTC,20190410,74.65,74.65,73.55,73.8,293201
PTL,20190410,40.6,41.1,40.05,40.35,6034
PUNJABCHEM,20190410,734,744.75,720.05,722,995
PUNJLLOYD,20190410,2.15,2.15,2,2,956692
PURVA,20190410,75,77.6,74.15,76.5,908043
PVR,20190410,1680,1720.65,1670,1694.65,410044
QGOLDHALF,20190410,1404,1408.5,1404,1406.95,1376
QNIFTY,20190410,1185.5,1185.5,1185.5,1185.5,6
QUESS,20190410,720.85,721.55,710,713,26997
QUICKHEAL,20190410,222.25,223.65,220.25,221,54573
QUINTEGRA,20190410,0.65,0.65,0.65,0.65,100
RADAAN,20190410,3,3.15,2.8,3,14664
RADICO,20190410,382.65,387.7,380,380.55,290063
RADIOCITY,20190410,58,59.8,57.3,58.95,51798
RAIN,20190410,101,110.3,100.25,106.45,3753525
RAINBOWPAP,20190410,1.05,1.15,1.05,1.05,36556
RAJESHEXPO,20190410,670,670,656.5,659.2,239094
RAJSREESUG,20190410,23.5,24.1,23,23.2,17230
RALLIS,20190410,158.4,160.3,157.1,158.5,112911
RAMANEWS,20190410,22.25,22.9,22.1,22.5,56474
RAMASTEEL,20190410,121.9,124,119.45,120.8,71847
RAMCOCEM,20190410,744,761.7,744,756.7,147126
RAMCOIND,20190410,210,213.65,209.3,209.95,14427
RAMCOSYS,20190410,240,247.45,239.95,242.1,21342
RAMGOPOLY,20190410,2.85,2.85,2.85,2.85,650
RAMKY,20190410,102.35,105.9,102.3,104.7,49158
RANASUG,20190410,3.6,3.65,3.5,3.6,82012
RANEENGINE,20190410,455.4,457,451.45,451.6,516
RANEHOLDIN,20190410,1198.7,1202.9,1173.65,1183.1,1149
RATNAMANI,20190410,891.1,900,888,898.85,3722
RAYMOND,20190410,779.95,791.9,775,777.85,450818
RBL,20190410,582,595,582,588.4,3619
RBLBANK,20190410,667.9,679.2,665.1,674.05,917932
RCF,20190410,59.75,62.2,59.55,60.95,2019180
RCOM,20190410,2.9,2.9,2.9,2.9,7046997
RECLTD,20190410,153.4,153.5,149.7,150.55,5331995
REDINGTON,20190410,98.3,98.3,95.5,96.4,770634
REFEX,20190410,43.95,44.65,42.8,43.05,80173
REGENCERAM,20190410,2.6,2.6,2.6,2.6,273
RELAXO,20190410,842.6,850,837.5,839.6,17828
RELCAPITAL,20190410,186.9,191.95,184.5,187.85,9671826
RELCNX100,20190410,120.78,121.74,120.58,121.14,728
RELCONS,20190410,51.41,51.41,50.96,51.16,668
RELDIVOPP,20190410,30.61,30.61,30.53,30.61,975
RELIANCE,20190410,1337.95,1348,1326.5,1331.4,7612711
RELIGARE,20190410,30.65,31.6,29.95,30.25,270784
RELINFRA,20190410,130.8,134.3,130.1,131.4,7094620
RELNV20,20190410,597.9,597.9,588,592.91,2424
REMSONSIND,20190410,93.65,93.65,86.2,89.7,8494
RENUKA,20190410,11.85,12,11.55,11.65,711703
REPCOHOME,20190410,458,458.85,444.05,447,232456
REPRO,20190410,577.75,584.75,575.05,581.5,284
RESPONIND,20190410,93,93,88.05,88.7,88986
RETFMID150,20190410,64.25,64.7,64.22,64.52,16797
REVATHI,20190410,400.5,408.4,390,390.4,559
RGL,20190410,305.2,308.95,305.1,307.35,1341
RHFL,20190410,32,32.7,30.6,30.75,331603
RICOAUTO,20190410,65.75,66.85,64,64.4,226932
RIIL,20190410,349.7,361,346,347.95,640620
RITES,20190410,243.7,255,242.45,252.55,297786
RKDL,20190410,8.65,8.65,8.2,8.2,11175
RKFORGE,20190410,518.5,524.9,513.4,517.55,5819
RMCL,20190410,16.95,17.2,16.05,16.5,538992
RML,20190410,351.35,352.55,346.65,349.4,3113
RNAM,20190410,198,202.7,196.1,197.45,492737
RNAVAL,20190410,9.9,10.15,9.2,9.75,1065812
ROHITFERRO,20190410,1,1,1,1,252
ROHLTD,20190410,126,127.3,121.7,124.6,115850
ROLLT,20190410,2.2,2.2,2.1,2.2,25698
ROLTA,20190410,6.4,6.7,6.3,6.6,225937
ROSSELLIND,20190410,64.25,65.7,64.2,65.1,1842
RPGLIFE,20190410,244,252,243.65,245.1,7997
RPOWER,20190410,9.85,10,9.7,9.9,20062078
RPPINFRA,20190410,123.4,128.5,121.05,126.75,30241
RRSLGETF,20190410,18.44,18.44,18.37,18.44,357
RSSOFTWARE,20190410,31.7,31.75,30.5,30.9,25016
RSWM,20190410,180.15,189,177.6,179.8,29125
RSYSTEMS,20190410,47,48.2,46.5,47,24837
RTNINFRA,20190410,2.8,2.8,2.7,2.75,250361
RTNPOWER,20190410,2.8,2.85,2.75,2.8,769179
RUBYMILLS,20190410,272.9,274.85,270.5,272.75,1397
RUCHINFRA,20190410,2.8,2.85,2.7,2.7,22118
RUCHIRA,20190410,110,110.3,107.05,107.65,34519
RUCHISOYA,20190410,6.45,6.55,6.35,6.4,679848
RUPA,20190410,337.05,343.4,335.65,337.75,10562
RUSHIL,20190410,564.4,576.8,535.55,545.5,251899
SABTN,20190410,4.35,4.45,4.35,4.35,5650
SADBHAV,20190410,246.5,247,242.8,246.15,17902
SADBHIN,20190410,88,88.2,86,87.45,2033
SAGARDEEP,20190410,54.5,55.8,51.9,55.45,26286
SAGCEM,20190410,628.7,630.4,618.05,623.8,3467
SAIL,20190410,58.05,59.7,57.65,57.95,21357805
SAKHTISUG,20190410,11.6,11.6,11,11.35,26684
SAKSOFT,20190410,288,289.45,281,282.6,5843
SAKUMA,20190410,34.7,36,33.1,34.5,777509
SALASAR,20190410,210,215,207.4,210.25,39832
SALONA,20190410,69,73.45,67.6,70.9,560
SALORAINTL,20190410,16.4,16.4,15.65,15.65,2931
SALSTEEL,20190410,5.15,5.2,4.95,5.05,24520
SALZERELEC,20190410,122,122.05,118,120.15,3797
SAMBHAAV,20190410,4.4,4.55,4.05,4.2,34751
SANCO,20190410,14.7,14.9,14.25,14.55,32005
SANDESH,20190410,760.7,760.7,750.05,751.1,373
SANDHAR,20190410,257.5,259.5,255,255.5,6614
SANGAMIND,20190410,64.15,65.75,63.1,63.45,5180
SANGHIIND,20190410,62.75,62.9,61.3,62.15,39437
SANGHVIFOR,20190410,24.4,26.1,24,24.5,2062
SANGHVIMOV,20190410,119.7,119.7,115.5,116.55,8919
SANOFI,20190410,5875,5877.55,5763,5791.2,6007
SANWARIA,20190410,9.25,9.25,8.95,9,1193622
SARDAEN,20190410,303.5,306,300.55,302.55,8436
SAREGAMA,20190410,586,600.95,586,589.15,41455
SARLAPOLY,20190410,26,26.8,25.85,26.1,8991
SASKEN,20190410,653.05,657.5,645,645.5,4350
SASTASUNDR,20190410,120,120,117.2,118.65,27902
SATIN,20190410,374.15,376.75,372.55,374.75,15059
SBIETFQLTY,20190410,98,98,96.5,97.35,998
SBILIFE,20190410,621,626.5,617,621.35,471405
SBIN,20190410,314.85,317.05,310,310.9,19237974
SCAPDVR,20190410,0.95,1,0.95,0.95,3162
SCHAEFFLER,20190410,5415.5,5600,5404.95,5486.3,1979
SCHAND,20190410,170.25,174.35,170.25,172.05,7668
SCHNEIDER,20190410,104,105.9,103.15,103.5,47773
SCI,20190410,35.25,36.7,34.9,35.1,1476761
SDBL,20190410,161.05,167.5,158.8,165.25,19886
SEAMECLTD,20190410,445,465,445,453.55,45670
SELAN,20190410,192,192.5,190,190.55,35835
SELMCL,20190410,1.25,1.25,1.15,1.2,21698
SEQUENT,20190410,72.4,73.8,71,71.25,357524
SESHAPAPER,20190410,963.55,963.55,945.65,954.05,800
SETCO,20190410,32.9,33,32.55,32.6,83154
SETF10GILT,20190410,169,172,169,172,51
SETFGOLD,20190410,2870,2876,2862.5,2869.8,658
SETFNIF50,20190410,118.79,118.84,117.85,117.91,29049
SETFNIFBK,20190410,302,304.35,301,301.2,110248
SETFNN50,20190410,287.72,288.12,286.1,286.6,2180
SFL,20190410,1350,1364.35,1340,1355.55,7815
SGL,20190410,6.2,6.3,6.2,6.3,2953
SHAHALLOYS,20190410,17.7,17.7,16.35,17.4,2883
SHAKTIPUMP,20190410,450,465,450,459.75,101732
SHALBY,20190410,137.05,139.85,134.65,136.8,13863
SHALPAINTS,20190410,79.7,82.35,79.2,81.65,109940
SHANKARA,20190410,491,493.5,481,482.85,61552
SHANTIGEAR,20190410,133.7,133.95,131.95,132.95,2807
SHARDACROP,20190410,392.45,397.95,386,393.45,5778
SHARDAMOTR,20190410,1489.5,1490.1,1476.2,1488,266
SHARIABEES,20190410,256.05,256.15,255,255,34
SHEMAROO,20190410,390.95,403.1,389.05,400,7335
SHILPAMED,20190410,333.65,339,330,337.8,27686
SHIRPUR-G,20190410,27.8,28.2,27.8,27.8,331262
SHIVAMAUTO,20190410,34.35,35,34.1,34.2,27657
SHIVAMILLS,20190410,50,50.95,48.2,48.8,180
SHIVATEX,20190410,147.4,149.8,144.2,147.8,497
SHK,20190410,160.2,161.7,156.1,156.65,132220
SHOPERSTOP,20190410,442,456,442,446.6,218820
SHREECEM,20190410,19045,19068.75,18600,18992,39760
SHREEPUSHK,20190410,169.3,170.95,168,169.05,10918
SHREERAMA,20190410,5.8,5.8,5.5,5.6,2706
SHREYANIND,20190410,158.05,159.5,154.5,155.2,14304
SHREYAS,20190410,201.05,205,197.15,203.55,6873
SHRIPISTON,20190410,1020,1020,1007,1007.6,26
SHRIRAMCIT,20190410,1740,1792.75,1725,1734.25,7529
SHRIRAMEPC,20190410,8.6,8.7,8.5,8.5,23150
SHYAMCENT,20190410,6,6.25,6,6.2,14673
SICAGEN,20190410,23.7,24,23.15,23.4,15399
SICAL,20190410,139.7,141.7,137.75,138.55,7161
SIEMENS,20190410,1148.25,1168.9,1144,1165.65,379410
SIGIND,20190410,36.7,37.4,36.2,36.75,8061
SIL,20190410,14.5,14.7,14.1,14.45,5588
SILINV,20190410,177.6,179.95,177,178.2,1013
SIMBHALS,20190410,11.4,11.55,11,11.05,9245
SIMPLEXINF,20190410,169,172.5,165,167.05,17626
SINTEX,20190410,8.55,8.55,8.35,8.45,1019761
SIS,20190410,847.9,859.6,843,846.8,4653
SITASHREE,20190410,0.6,0.6,0.55,0.6,12613
SITINET,20190410,4.75,4.75,4.55,4.65,317426
SIYSIL,20190410,432,440,422,430.1,9771
SJVN,20190410,24.15,24.2,24.15,24.15,521597
SKFINDIA,20190410,2064.25,2138.9,2056.85,2130.35,19668
SKIL,20190410,10.65,10.65,9.7,10.65,548293
SKIPPER,20190410,65.85,66.3,65.45,65.75,12668
SKMEGGPROD,20190410,50.55,50.95,49.85,50.1,14805
SMARTLINK,20190410,88.95,89.6,87.05,88.7,1514
SMLISUZU,20190410,789.85,812.4,786,798.65,14282
SMPL,20190410,0.5,0.55,0.45,0.5,14392
SMSLIFE,20190410,561.85,569.95,555,565.6,1906
SMSPHARMA,20190410,63.5,63.8,62.8,62.8,16859
SNOWMAN,20190410,34,34.05,33.3,33.45,118461
SOBHA,20190410,494.9,505.75,494.6,496.8,252438
SOLARA,20190410,434,437.2,425.6,427,23812
SOLARINDS,20190410,1054.55,1080,1054.5,1077.45,3791
SOMANYCERA,20190410,441,444.5,431.05,434.45,9508
SOMATEX,20190410,4.3,4.3,4.3,4.3,213
SOMICONVEY,20190410,30.2,30.7,29,29.5,13437
SONATSOFTW,20190410,338.1,342.5,335.5,338.75,60675
SORILINFRA,20190410,339.75,358.9,335,352.4,199384
SOTL,20190410,1223.6,1239.9,1191.45,1225.4,1063
SOUTHBANK,20190410,17.2,17.65,17.1,17.3,19324551
SPAL,20190410,313,322,313,316,3424
SPARC,20190410,183.8,189,183.05,185.6,483951
SPCENET,20190410,1.7,1.7,1.7,1.7,14152
SPECIALITY,20190410,103.2,103.55,98.8,99.2,51257
SPENCERS,20190410,158.6,164.4,158.4,159.65,253495
SPENTEX,20190410,1.95,1.95,1.85,1.85,6505
SPIC,20190410,26,26.35,25.5,25.55,52994
SPICEMOBI,20190410,8.05,8.7,8.05,8.5,2230
SPLIL,20190410,47.6,48.5,47.3,47.6,24012
SPMLINFRA,20190410,29.4,30,29.2,29.8,41853
SPTL,20190410,19.3,19.35,18.95,19.05,862647
SPYL,20190410,0.3,0.3,0.25,0.3,9507
SQSBFSI,20190410,509.95,510,499.55,500.9,37372
SREEL,20190410,221.9,221.9,214.05,216.4,3416
SREINFRA,20190410,29.25,29.5,28.8,28.85,506677
SRF,20190410,2461,2487.25,2445.65,2451.9,150952
SRHHYPOLTD,20190410,174.5,175,171.6,172.2,2237
SRIPIPES,20190410,245.25,248,240,241.35,33841
SRTRANSFIN,20190410,1222.5,1237.4,1184.25,1196.9,1606319
SSWL,20190410,839.9,870,839.9,853.55,9156
STAMPEDE,20190410,1.7,1.7,1.7,1.7,17382
STAR,20190410,491,508.05,488.1,495.9,2036281
STARCEMENT,20190410,99.95,99.95,98.7,99.2,10811
STARPAPER,20190410,132.95,133.3,129.5,130.35,54169
STCINDIA,20190410,135.4,137.5,134.25,135.4,128990
STEELXIND,20190410,17.1,17.65,16.95,17.25,17578
STEL,20190410,103.3,106.9,101.5,103.6,9762
STERTOOLS,20190410,285.8,293.65,278.4,281.6,8795
STINDIA,20190410,8.55,8.95,8.55,8.95,142
STRTECH,20190410,207.4,208.15,197.5,199.95,4383009
SUBEX,20190410,5.85,6.15,5.75,6.1,1692895
SUBROS,20190410,287.6,287.6,276.05,277.95,28193
SUDARSCHEM,20190410,360,370,355,357.7,36290
SUJANAUNI,20190410,0.3,0.3,0.25,0.3,8892
SUMEETINDS,20190410,4.35,4.35,4.1,4.2,21195
SUMMITSEC,20190410,654.5,655,634.95,642.5,2845
SUNCLAYLTD,20190410,2768.35,2799,2740,2766.4,823
SUNDARAM,20190410,1.75,1.75,1.65,1.7,203245
SUNDARMFIN,20190410,1477.7,1477.7,1440,1442.05,7035
SUNDARMHLD,20190410,82.55,84.7,82.55,83.95,19979
SUNDRMBRAK,20190410,310.05,314.9,308.05,308.75,919
SUNDRMFAST,20190410,568,581.05,564.7,574.75,34213
SUNFLAG,20190410,46,46.5,45.6,46,84460
SUNILHITEC,20190410,1.1,1.15,1.05,1.15,311705
SUNPHARMA,20190410,468,479.9,467.35,471.95,3887388
SUNTECK,20190410,481,505.45,479.05,488.3,211969
SUNTV,20190410,609.7,618,594,596.4,2412038
SUPERHOUSE,20190410,121.05,122.75,120.1,121.1,2541
SUPERSPIN,20190410,7,7.2,6.8,6.9,14373
SUPPETRO,20190410,221.7,221.7,217.95,218.25,3328
SUPRAJIT,20190410,233,236.75,228.85,229.35,39666
SUPREMEIND,20190410,1130.95,1144.7,1125,1130.1,50259
SUPREMEINF,20190410,21.3,21.3,20.25,20.25,16039
SURANASOL,20190410,7.35,7.45,7.05,7.2,9253
SURANAT&P,20190410,4.15,4.3,4.15,4.25,8435
SURYALAXMI,20190410,32.05,34,31.5,32.35,8675
SURYAROSNI,20190410,235.2,238.15,233,234.45,58509
SUTLEJTEX,20190410,41,41,39.95,40.05,30894
SUVEN,20190410,268.8,271.45,266,267.95,331288
SUZLON,20190410,6.75,6.9,6.65,6.7,34913965
SWANENERGY,20190410,109.05,112.7,108,111.55,137158
SWARAJENG,20190410,1398,1399.05,1375,1395.8,1264
SWELECTES,20190410,241.15,243.95,235.2,242.1,954
SYMPHONY,20190410,1359.05,1367.45,1350.05,1352.7,3790
SYNCOM,20190410,2.1,2.1,1.9,1.9,20772
SYNDIBANK,20190410,42.6,43.1,41.6,41.85,5303751
SYNGENE,20190410,574.1,579,571.2,575.75,24963
TAINWALCHM,20190410,63.75,63.75,61,63,546
TAJGVK,20190410,229.7,232.75,227.15,228.6,70760
TAKE,20190410,143,147.05,140.4,141.65,222558
TALBROAUTO,20190410,199,202.15,198,200,5501
TALWALKARS,20190410,57.5,58.9,57.2,58.15,132789
TALWGYM,20190410,124.3,125.95,122.9,123.6,67719
TANLA,20190410,45.95,48.4,45.55,48.35,2474366
TANTIACONS,20190410,3.4,3.45,3.2,3.3,3116
TARAJEWELS,20190410,0.95,0.95,0.9,0.9,11884
TARAPUR,20190410,6.1,6.1,6,6.1,16600
TARMAT,20190410,44,45.65,43.5,44.6,29825
TASTYBITE,20190410,8583.55,8589,8420,8433.95,222
TATACHEM,20190410,605.15,614.65,600.65,611.3,634722
TATACOFFEE,20190410,91.1,92.3,90.8,91.1,117104
TATACOMM,20190410,581.9,588.3,578.5,580.7,123137
TATAELXSI,20190410,961.7,976.75,961,965.7,276070
TATAGLOBAL,20190410,208.1,211.9,207.75,208.8,1142036
TATAINVEST,20190410,867,867,856.05,860.2,7122
TATAMETALI,20190410,659.7,675,657.55,661.1,64209
TATAMOTORS,20190410,206,217.4,205.6,216.05,69349488
TATAMTRDVR,20190410,99.3,103.5,99.15,102.25,11628421
TATAPOWER,20190410,72.6,73.2,70.6,70.9,6360330
TATASPONGE,20190410,755,784.4,751.4,765.9,231772
TATASTEEL,20190410,551.65,559.4,541.7,544.4,7889153
TATASTLBSL,20190410,34.85,35.95,34.6,35.15,810551
TBZ,20190410,61.75,63.65,61.3,61.5,60313
TCI,20190410,302.45,304.95,296,296.8,6044
TCIDEVELOP,20190410,363.15,392.5,353.3,355.15,196
TCIEXP,20190410,711,721.05,702.1,718.55,7588
TCIFINANCE,20190410,15.1,15.8,15.1,15.4,10085
TCNSBRANDS,20190410,818.25,823.3,800.5,809.35,15776
TCPLPACK,20190410,381,395,381,385.55,2816
TCS,20190410,2083,2085.5,2036,2040.25,3313062
TDPOWERSYS,20190410,120.6,126,120.6,124.8,21488
TEAMLEASE,20190410,2968.85,2993.95,2951,2956.4,2262
TECHIN,20190410,4.9,5.4,4.9,5.4,3086
TECHM,20190410,786.05,798.95,786,790.25,2497013
TECHNOE,20190410,263.65,266,260.05,263.45,10109
TECHNOFAB,20190410,87,90,87,87.95,2273
TEJASNET,20190410,171,184.85,169,183.4,269355
TERASOFT,20190410,55.25,56.8,53.55,55.4,94913
TEXINFRA,20190410,55.5,56.25,54.25,54.7,11199
TEXMOPIPES,20190410,20.45,20.45,19.8,19.95,26042
TEXRAIL,20190410,67.6,68.6,67.45,67.95,140519
TFCILTD,20190410,117.55,118.9,117.15,117.55,30151
TFL,20190410,4.95,5.35,4.95,5.25,3142
TGBHOTELS,20190410,11.4,11.6,11.25,11.35,26709
THANGAMAYL,20190410,326.9,337,326.9,332.5,1899
THEINVEST,20190410,190.5,193,183.7,188.8,10274
THEMISMED,20190410,287.95,290,284,288.85,2163
THERMAX,20190410,977.9,980,971,978.2,16610
THIRUSUGAR,20190410,16.6,16.95,16.25,16.5,6167
THOMASCOOK,20190410,250,251.1,248.75,250.65,73864
THOMASCOTT,20190410,10,10,10,10,10
THYROCARE,20190410,521.25,527.6,519,519.85,21973
TI,20190410,14.3,14.75,14.1,14.15,48807
TIDEWATER,20190410,5081.95,5098.75,5029,5054.05,842
TIIL,20190410,552.4,553.15,536.75,539.8,20681
TIINDIA,20190410,379.65,381.85,374.4,376.05,13473
TIJARIA,20190410,19,19.7,18.3,19.2,17153
TIL,20190410,258,268.95,256,257.45,2222
TIMESGTY,20190410,32.45,32.45,30.95,31.05,1040
TIMETECHNO,20190410,95.5,96.7,94.9,95.15,90293
TIMKEN,20190410,580.1,594.7,580.1,587.7,7222
TINPLATE,20190410,156.6,163.45,155.4,159.55,664266
TIPSINDLTD,20190410,65,66.3,64.7,65.6,2828
TIRUMALCHM,20190410,95.45,99.1,94.15,94.95,3036734
TITAN,20190410,1099.4,1105,1083.5,1100.2,1612236
TMRVL,20190410,29.1,30.1,28.95,29.55,16334
TNPETRO,20190410,34.75,34.95,34.35,34.45,62402
TNPL,20190410,214.4,215.35,210.2,210.7,49907
TNTELE,20190410,1.55,1.6,1.55,1.6,3011
TOKYOPLAST,20190410,50,51.8,50,50.75,606
TORNTPHARM,20190410,1866,1872,1836.85,1861.85,317317
TORNTPOWER,20190410,257.3,258.7,254.15,254.8,896117
TPLPLASTEH,20190410,139.35,139.35,137.1,137.8,1448
TREEHOUSE,20190410,5.2,5.2,5,5.1,4601
TREJHARA,20190410,26.5,27.9,26.1,27.3,2599
TRENT,20190410,344.2,353.45,344.2,347.2,220545
TRF,20190410,132.25,133.55,130.05,130.85,31734
TRIDENT,20190410,67,68,66.75,66.9,372226
TRIGYN,20190410,70.35,70.55,69.1,69.65,22183
TRIL,20190410,12.8,13.2,12.6,13,41965
TRITURBINE,20190410,109,111.4,107.55,108.1,13493
TRIVENI,20190410,63.65,66.55,63.65,64.65,1119721
TTKHLTCARE,20190410,691.95,696.05,681.1,687.05,637
TTKPRESTIG,20190410,8488.8,8499,8401,8455.65,1847
TTL,20190410,54.05,56.6,53.65,55.35,6389
TTML,20190410,3,3.05,2.95,3,543023
TV18BRDCST,20190410,35.7,36.35,34.9,35.15,4816713
TVSELECT,20190410,188.6,195.65,187,189.5,67038
TVSMOTOR,20190410,481.05,488.4,481.05,482.2,766345
TVSSRICHAK,20190410,2208.1,2214.7,2195,2200.1,8209
TVTODAY,20190410,314.05,314.05,307.6,308.5,25749
TVVISION,20190410,3.15,3.2,3.15,3.2,2111
TWL,20190410,66.3,67.5,65.95,66.9,204621
UBL,20190410,1419.75,1423.85,1400,1406,171298
UCALFUEL,20190410,172,172,167.2,167.95,4668
UCOBANK,20190410,18.85,19,18.7,18.8,299021
UFLEX,20190410,241.45,249,240,244.5,222406
UFO,20190410,232.65,232.75,230.1,230.5,4726
UGARSUGAR,20190410,15.9,16,15.55,15.65,48123
UJAAS,20190410,6.75,6.75,6.55,6.6,71420
UJJIVAN,20190410,325.25,339.5,324.15,337.6,1661485
ULTRACEMCO,20190410,4167.9,4169.95,4120,4131.05,231779
UMANGDAIRY,20190410,57,57,54.45,55.3,42182
UMESLTD,20190410,1.4,1.4,1.4,1.4,3180
UNICHEMLAB,20190410,195.1,196.95,194.3,196,55238
UNIENTER,20190410,107.05,107.05,105.25,105.4,2083
UNIONBANK,20190410,94.3,95.85,93.25,93.6,8721010
UNIPLY,20190410,39.65,41,39.45,39.95,152354
UNITEDBNK,20190410,11.1,11.2,10.95,11.1,394081
UNITEDTEA,20190410,321.4,348,321.4,330,371
UNIVCABLES,20190410,225.7,229.4,224.15,225.2,29017
UPL,20190410,938,945.5,923.4,925.95,1540216
URJA,20190410,2.8,2.8,2.7,2.75,966722
USHAMART,20190410,37.25,39.4,37.15,37.55,2103828
UTINEXT50,20190410,286.5,288.25,286.5,288.25,236
UTINIFTETF,20190410,1220.4,1226.2,1212.4,1220.9,1709
UTISENSETF,20190410,408,413,406.3,413,861
UTISXN50,20190410,302.2,390,302.2,386.66,6
UTTAMSTL,20190410,10.1,10.55,10.1,10.25,87259
UTTAMSUGAR,20190410,130.7,134,130.3,131.4,61111
UVSL,20190410,0.1,0.1,0.05,0.1,6324639
V2RETAIL,20190410,277,281.05,276,277.55,13456
VADILALIND,20190410,612,617.7,607.1,608.6,17913
VAIBHAVGBL,20190410,644.3,649.8,634,639.75,3294
VAKRANGEE,20190410,56.2,57.6,56.2,56.85,5065870
VARDHACRLC,20190410,40.7,46.25,40.7,42.65,18402
VARDMNPOLY,20190410,8.8,8.8,8.25,8.35,9218
VARROC,20190410,588,595,581.3,585.05,42399
VASCONEQ,20190410,15,15.35,15,15,58723
VASWANI,20190410,10,10.25,9.85,10.05,11697
VBL,20190410,879,884.45,855.55,859.8,64718
VEDL,20190410,188.9,191.75,185.55,188.5,10063947
VENKEYS,20190410,2143,2188.5,2125,2133.15,41619
VENUSREM,20190410,34.8,35.55,34.15,34.75,38165
VESUVIUS,20190410,1185.55,1185.55,1151.15,1159.5,28093
VETO,20190410,70.05,70.5,68.4,68.6,10616
VGUARD,20190410,218.5,222.45,217.5,220.6,333439
VHL,20190410,2116.95,2150,2100,2148.55,277
VICEROY,20190410,3.4,3.55,3.25,3.45,23395
VIDHIING,20190410,83,83.5,81.8,82.55,69185
VIJIFIN,20190410,0.85,0.9,0.85,0.9,332824
VIKASECO,20190410,10.75,12.95,10.75,12.95,7973553
VIMTALABS,20190410,198.05,201.9,195.8,196.7,17792
VINATIORGA,20190410,1733.95,1744.25,1709.75,1721.9,19004
VINDHYATEL,20190410,1350.15,1371.7,1314,1321.25,5040
VINYLINDIA,20190410,80.3,81.9,79.55,79.85,6554
VIPCLOTHNG,20190410,20.2,20.9,19.9,20.6,87774
VIPIND,20190410,467.55,478.4,465.15,473.15,326157
VIPULLTD,20190410,43.5,44.5,42.95,44.4,48282
VISAKAIND,20190410,405.55,415,403,406.35,14520
VISASTEEL,20190410,7.05,7.35,7,7.15,25730
VISESHINFO,20190410,0.1,0.1,0.05,0.1,780251
VISHNU,20190410,142.9,143,132.65,137.6,11648
VIVIDHA,20190410,0.5,0.55,0.5,0.5,136953
VIVIMEDLAB,20190410,25.35,26.3,24.9,25.2,203969
VLSFINANCE,20190410,58.85,60.7,58.85,59.2,9461
VMART,20190410,2555,2572.45,2550.05,2566,6365
VOLTAMP,20190410,1129.1,1138.2,1102.6,1114.75,1844
VOLTAS,20190410,611.8,616.5,606.65,610.2,705154
VRLLOG,20190410,266,268.75,266,267.05,6141
VSSL,20190410,98.25,105,98.25,99.65,3810
VSTIND,20190410,3529.4,3675,3510,3630.4,1123
VSTTILLERS,20190410,1314.75,1314.8,1299,1299.75,3211
VTL,20190410,1090,1140,1088,1130.35,29048
WABAG,20190410,311.5,317.5,309.65,311.25,95284
WABCOINDIA,20190410,6349.95,6370,6335,6351.05,1808
WALCHANNAG,20190410,88.5,90.9,87.8,88.65,314439
WANBURY,20190410,21.35,23.2,21.35,23.2,20722
WEBELSOLAR,20190410,26.9,26.9,26.2,26.45,26715
WEIZFOREX,20190410,518.05,518.05,514,515.15,5640
WEIZMANIND,20190410,42.5,42.5,38.6,39.6,2340
WELCORP,20190410,138.05,141.2,136.1,138.05,611884
WELENT,20190410,115.85,125,115.6,120.85,822311
WELINV,20190410,141,141.65,141,141.65,43
WELSPUNIND,20190410,57.8,58,56.9,57.15,295743
WENDT,20190410,2930,2972.9,2930,2966.7,182
WHEELS,20190410,887.6,895.95,885,890.6,220
WHIRLPOOL,20190410,1445,1474.5,1426.25,1447.6,25018
WILLAMAGOR,20190410,49.8,49.9,48.55,49,3057
WINDMACHIN,20190410,68.15,68.6,67,67.25,142275
WINSOME,20190410,0.75,0.75,0.7,0.7,2864
WIPRO,20190410,278,281.8,275,281,18530666
WOCKPHARMA,20190410,442.9,451.5,440.15,442.4,2214572
WONDERLA,20190410,308.45,308.45,303.3,304.8,3211
WSI,20190410,0.9,0.9,0.85,0.85,31716
WSTCSTPAPR,20190410,276.2,278.45,272.5,274.05,55238
XCHANGING,20190410,44.4,44.4,44.2,44.25,1888
XELPMOC,20190410,66.05,70,66.05,68,2230
XLENERGY,20190410,0.95,0.95,0.9,0.9,800
XPROINDIA,20190410,34.3,36,34.1,35.1,1646
YESBANK,20190410,272,275.45,267.5,268.25,32016249
ZEEL,20190410,411.55,416.65,406.05,412.55,3790484
ZEELEARN,20190410,27.2,27.8,27.2,27.4,133336
ZEEMEDIA,20190410,15,15.7,14.75,15,3434467
ZENITHBIR,20190410,0.55,0.6,0.55,0.55,33473
ZENITHEXPO,20190410,45.3,45.3,45.3,45.3,120
ZENSARTECH,20190410,233.8,234.8,230,230.25,90724
ZENTEC,20190410,76.2,76.2,74.3,74.6,18361
ZICOM,20190410,4.4,4.4,4.1,4.15,22427
ZODIACLOTH,20190410,241.25,252.6,241.1,249,19642
ZODJRDMKJ,20190410,36.1,37,36.1,37,706
ZUARI,20190410,199,201.4,196,196.4,46260
ZUARIGLOB,20190410,109.6,110.85,106.9,107.7,60515
ZYDUSWELL,20190410,1309.4,1325,1306.55,1311.1,2553
NSENIFTY,20190410,11646.85,11680.05,11571.75,11584.30,359941110,0
NIFTYJUNIOR,20190410,28137.25,28221.35,28024.20,28056.80,220814696,0
NIFTYMIDCAPLIQ15,20190410,4261.35,4282.70,4233.05,4242.20,73251182,0
NSE100,20190410,11803.10,11835.60,11731.20,11743.90,592384227,0
NIFTY200,20190410,6080.45,6097.85,6045.75,6052.30,890302553,0
NSE500,20190410,9661.55,9690.35,9612.85,9622.95,1231430516,0
NSEMIDCAP150,20190410,6453.10,6478.60,6437.45,6445.95,304376816,0
MIDCAP50,20190410,5053.60,5078.65,5031.55,5039.35,218787100,0
NSEMIDCAP,20190410,18105.30,18181.00,18049.80,18075.65,297918326,0
NIFTYSMALLCAP250,20190410,-,-,-,5442.65,-,0
NIFTYSMALLCAP50,20190410,-,-,-,3252.50,-,0
NSESMLCAP100,20190410,6649.15,6713.55,6644.90,6677.35,-,0
NIFTYLARGEMIDCAP250,20190410,-,-,-,5973.39,896761043,0
NIFTYMIDSMALLCAP400,20190410,-,-,-,6093.55,-,0
NIFTYAUTO,20190410,8625.35,8667.70,8583.20,8644.50,111813443,0
BANKNIFTY,20190410,29916.60,30155.75,29768.10,29803.50,165250173,0
NIFTYFINSERVICE,20190410,12496.95,12569.60,12410.10,12426.65,109709169,0
NIFTYFMGC,20190410,30052.30,30133.65,29948.85,29994.95,20128277,0
NSEIT,20190410,16138.85,16172.80,15978.20,15999.15,56982204,0
NIFTYMEDIA,20190410,2408.85,2434.90,2394.60,2404.05,31764923,0
NIFTYMETAL,20190410,3121.25,3156.35,3098.70,3105.20,90987829,0
NIFTYPHARMA,20190410,9308.20,9520.30,9305.50,9407.90,19982125,0
NIFTYPVTBANK,20190410,17038.45,17179.05,16967.40,16990.50,106150227,0
NIFTYPSUBANK,20190410,3304.85,3327.20,3269.90,3277.70,101759626,0
NIFTYREALTY,20190410,273.25,281.45,272.60,276.85,64930769,0
NIFTYCOMMODITIES,20190410,3607.65,3632.80,3593.85,3597.95,155756975,0
NIFTYCONSUMPTION,20190410,4848.05,4852.00,4819.90,4826.05,47733368,0
NIFTYCPSE,20190410,2243.10,2261.25,2237.15,2244.45,64566253,0
NIFTYENERGY,20190410,16067.50,16190.10,16003.65,16026.90,64144989,0
NIFTY100ESG,20190410,-,-,-,2179.98,522690779,0
NIFTY100ENHESG,20190410,-,-,-,2217.01,499441993,0
NIFTYINFRA,20190410,3198.20,3221.40,3177.95,3182.95,225978563,0
NIFTYMNC,20190410,13376.00,13420.65,13342.85,13378.60,52780062,0
NIFTYPSE,20190410,3516.80,3543.95,3511.00,3514.65,121218237,0
NIFTYSMEEMERGE,20190410,-,-,-,1530.88,1538725,0
NIFTYSERVSECTOR,20190410,16278.25,16317.45,16122.05,16139.05,221126286,0
NIFTYSHARIAH25,20190410,-,-,-,4244.66,58156283,0
NIFTY50SHARIAH,20190410,-,-,-,2470.65,67509680,0
NIFTY500SHARIAH,20190410,-,-,-,2968.72,223121466,0
NIFTYABGROUP,20190410,-,-,-,3378.19,84397926,0
NIFTYMAHINDRA,20190410,-,-,-,11443.21,6232340,0
NIFTYTATA,20190410,-,-,-,6727.90,105432735,0
NIFTYTATA25CAP,20190410,-,-,-,4877.04,92085669,0
NIFTYABGROUP,20190410,-,-,-,3378.19,84397926,0
NIFTYLIQ15,20190410,4130.50,4158.70,4112.80,4118.70,195000602,0
NIFTY500VALUE50,20190410,-,-,-,4573.89,407919476,0
NIFTYALPHALOWVOL30,20190410,-,-,-,11747.69,116077491,0
NIFTYQUALLOWVOL30,20190410,-,-,-,8337.75,98789829,0
NIFTYALPHAQUALLOWVOL30,20190410,-,-,-,9549.58,104700762,0
NIFTYALPHAQUALVALLOWVOL30,20190410,-,-,-,7331.38,111776394,0
NIFTY50EQUALWEIGHT,20190410,12836.35,12901.35,12798.65,12811.00,359941110,0
NIFTY100EQUALWEIGHT,20190410,13574.35,13629.50,13521.75,13534.80,592384227,0
NIFTY100LOWVOL30,20190410,8864.90,8886.60,8820.20,8827.95,127099237,0
NSEDEFTY,20190410,-,-,-,5807.96,-,0
NIFTY50DIVPOINT,20190410,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190410,2696.80,2704.20,2684.35,2687.15,199417185,0
NIFTYALPHA50,20190410,12176.60,12214.45,12147.80,12159.65,92551505,0
NIFTY50ARBITRAGE,20190410,-,-,-,1793.92,-,0
NIFTY50FUTINDEX,20190410,-,-,-,4061.17,-,0
NIFTY50FUTTRINDEX,20190410,-,-,-,11651.65,-,0
NIFTYHIGHBETA50,20190410,-,-,-,1743.50,466933256,0
NIFTYLOWVOL50,20190410,-,-,-,10239.31,148823337,0
NIFTY200QUALITY30,20190410,-,-,-,9693.90,-,0
NIFTY50VALUE20,20190410,5603.30,5615.25,5558.05,5565.00,147538210,0
NIFTYGROWSECT15,20190410,6115.55,6160.05,6104.70,6111.85,79846870,0
NIFTY50TR2XLEV,20190410,6512.40,6549.50,6428.80,6442.25,-,0
NIFTY50PR2XLEV,20190410,5113.40,5142.55,5047.80,5058.35,-,0
NIFTY50TR1XINV,20190410,347.60,349.85,346.65,349.50,-,0
NIFTY50PR1XINV,20190410,392.20,394.75,391.10,394.30,-,0
NIFTY-GS-COMPSITE,20190410,1884.57,1886.36,1884.57,1885.61,-,0
NIFTY-GS-4-8YR,20190410,1974.79,1975.44,1973.58,1974.09,-,0
NIFTY-GS-8-13YR,20190410,1846.33,1848.03,1846.24,1848.44,-,0
NIFTY-GS-10YR,20190410,1708.83,1710.99,1708.32,1709.68,-,0
NIFTY-GS-10YR-CLN,20190410,905.60,906.76,905.32,906.06,-,0
NIFTY-GS-11-15YR,20190410,1935.88,1938.01,1935.88,1937.00,-,0
NIFTY-GS-15YRPLUS,20190410,2081.95,2081.95,2080.76,2082.22,-,0
VIX,20190410,20.28,21.28,18.70,21.13,0,0