20MICRONS,20190412,37.95,38.4,37.25,38.1,12383
21STCENMGM,20190412,23.15,23.15,23.15,23.15,1607
3IINFOTECH,20190412,3.8,3.8,3.7,3.75,1093627
3MINDIA,20190412,24655,24900,24513.5,24791.55,1529
5PAISA,20190412,233,240.6,226,227.65,12224
63MOONS,20190412,80.1,95.75,79.85,95.75,2425672
8KMILES,20190412,103,112.05,91.8,112.05,818110
A2ZINFRA,20190412,18.8,18.8,18.25,18.5,138154
AARTIDRUGS,20190412,623.5,630.1,615.55,627.9,13267
AARTIIND,20190412,1651,1658.6,1617,1623.2,33300
AARVEEDEN,20190412,23.2,24.1,23,23.6,3501
AAVAS,20190412,1173,1177.95,1147,1167.35,39971
ABAN,20190412,58.45,58.45,57,57.6,36988
ABB,20190412,1406.9,1433.5,1403,1429.25,102262
ABBOTINDIA,20190412,7379,7443.7,7326.5,7400.3,29298
ABCAPITAL,20190412,98.7,99.25,97.65,98.3,1561038
ABFRL,20190412,222,227.75,221.3,226.65,372441
ABSLNN50ET,20190412,334.99,334.99,334.99,334.99,4
ACC,20190412,1675.9,1685.55,1653,1656.4,824524
ACCELYA,20190412,948.4,950,933.75,935.85,4234
ACE,20190412,102.6,112.3,101.4,110.8,929662
ADANIENT,20190412,140.8,144.45,139.2,141.4,5769634
ADANIGAS,20190412,130.5,132.3,129.75,130.15,230302
ADANIGREEN,20190412,36.35,37.45,36.2,37,716786
ADANIPORTS,20190412,379.2,387,377.3,385.65,2146541
ADANIPOWER,20190412,50.5,54.9,50.25,53.2,41104239
ADANITRANS,20190412,219.05,223.7,219.05,221.45,184368
ADFFOODS,20190412,245.75,259.5,245.75,248.65,171809
ADHUNIK,20190412,2.75,2.75,2.75,2.75,15815
ADHUNIKIND,20190412,59.5,61,59,60.25,19078
ADLABS,20190412,9.35,9.35,8.9,8.95,352776
ADORWELD,20190412,342.95,344.9,332.15,338.95,10585
ADROITINFO,20190412,16,16,15.85,15.85,267
ADSL,20190412,12.85,13.5,12.85,13.4,30496
ADVANIHOTR,20190412,68.95,70,67.05,69.75,12082
ADVENZYMES,20190412,191.2,193.25,187.15,187.95,149084
AEGISCHEM,20190412,208,210,206.55,208.4,81300
AGARIND,20190412,153,158.05,152.95,153.9,1182
AGCNET,20190412,119.85,120,117.5,117.5,2603
AGLSL,20190412,58.15,58.9,58.05,58.35,952
AGRITECH,20190412,61.25,66,58.35,61.2,19118
AGROPHOS,20190412,72.8,72.8,66.5,70,7612
AHLEAST,20190412,248.9,248.9,237,237.15,1939
AHLUCONT,20190412,336.95,336.95,333,333.15,12941
AHLWEST,20190412,355,374.9,355,370.15,1637
AIAENG,20190412,1757,1796,1745,1773.35,17095
AIFL,20190412,11.9,12,11.5,11.75,16071
AIONJSW,20190412,28.45,28.5,27,27.25,34314
AJANTPHARM,20190412,1017.85,1029.4,1014.65,1019.55,221188
AJMERA,20190412,187,189.65,184.8,187,50652
AKSHARCHEM,20190412,332.7,334.75,328.05,332.05,631
AKSHOPTFBR,20190412,18.45,18.45,18.25,18.3,277973
AKZOINDIA,20190412,1749.1,1783.55,1749.1,1761.8,1486
ALANKIT,20190412,31,31.5,30.65,31.1,577526
ALBERTDAVD,20190412,419,419,407,413.6,2173
ALBK,20190412,53.4,54.5,53.3,54.3,4558719
ALCHEM,20190412,1.9,1.9,1.9,1.9,1713
ALEMBICLTD,20190412,42.65,43.7,42.65,42.75,124130
ALICON,20190412,579.55,590,576.15,580.75,463
ALKALI,20190412,42.5,42.85,40.65,41.4,10733
ALKEM,20190412,1748.55,1762.85,1746,1755.85,19420
ALKYLAMINE,20190412,858.85,892.5,842,871.25,9569
ALLCARGO,20190412,115.8,118.8,113.75,116.7,326722
ALLSEC,20190412,290,297,287.2,294.45,26761
ALMONDZ,20190412,21.7,22.3,21.7,22.1,417
ALOKTEXT,20190412,4.5,4.55,4.4,4.45,1816751
ALPA,20190412,27.55,27.55,26.65,26.9,24215
ALPHAGEO,20190412,475,486.9,475,482.45,2758
ALPSINDUS,20190412,2.15,2.15,2.05,2.05,20
AMARAJABAT,20190412,682.2,694.4,682.2,692.6,612412
AMBER,20190412,845,845,825.5,829.8,10322
AMBIKCO,20190412,1120,1130,1120,1129.55,1126
AMBUJACEM,20190412,227.1,230.9,226.7,229.15,2171386
AMDIND,20190412,21.6,24.45,21.6,21.95,52781
AMJLAND,20190412,19.5,19.95,19.5,19.85,1644
AMRUTANJAN,20190412,320.5,320.5,313.25,315.25,28028
ANANTRAJ,20190412,33.9,34,33.55,33.75,215175
ANDHRABANK,20190412,28.9,29.15,28.8,28.95,741390
ANDHRACEMT,20190412,4.45,4.7,4.45,4.7,174238
ANDHRSUGAR,20190412,352,355.2,347.1,348.8,7956
ANIKINDS,20190412,15.3,15.3,14.7,15.3,6997
ANKITMETAL,20190412,0.5,0.55,0.5,0.5,15473
ANSALAPI,20190412,11.2,12.2,11.1,11.65,386348
ANSALHSG,20190412,12.2,13.6,11.7,13.5,502860
ANTGRAPHIC,20190412,0.65,0.7,0.6,0.7,117725
ANUP,20190412,518,518,505.05,507.05,5827
APARINDS,20190412,679.9,687.9,679.3,686.75,6144
APCL,20190412,130.5,154.6,130.2,148.7,39165
APCOTEXIND,20190412,526,534.05,520.5,530.5,4582
APEX,20190412,334,346.85,332.95,338.55,154282
APLAPOLLO,20190412,1460,1466.4,1440.2,1456.85,8657
APLLTD,20190412,532.55,539.35,532,535.1,4415
APOLLO,20190412,143.5,143.5,138.8,139.9,37538
APOLLOHOSP,20190412,1247.7,1268.2,1231.6,1264.3,365799
APOLLOTYRE,20190412,214,216,212.8,215,2332414
APOLSINHOT,20190412,840,898,840,852.1,185
APTECHT,20190412,174.5,179.65,173.55,176.1,364073
ARCHIDPLY,20190412,38.25,39.6,38.25,39.05,5190
ARCHIES,20190412,24.05,24.65,23.8,24,33639
ARCOTECH,20190412,5.45,5.7,5.35,5.5,21352
ARIES,20190412,87.1,89.65,86.1,86.9,44234
ARIHANT,20190412,29,29,27.55,28.9,1844
ARIHANTSUP,20190412,55,57.95,53.1,57.3,16498
ARMANFIN,20190412,365.45,367.05,359,359.95,2056
AROGRANITE,20190412,49.3,50,48.5,49.65,7099
ARROWGREEN,20190412,78.9,78.95,75.5,75.9,15139
ARROWTEX,20190412,17.65,18,17.1,17.3,11118
ARSHIYA,20190412,32.95,33.2,32.1,32.55,61104
ARSSINFRA,20190412,50.2,53.1,50.2,53.1,23017
ARVIND,20190412,88,89.75,87.85,89.55,2607571
ARVINDFASN,20190412,972.15,983.2,966.45,969.95,99047
ARVSMART,20190412,126.95,127,124.7,125.85,16147
ASAHIINDIA,20190412,248.05,257,247.05,255.25,20746
ASAHISONG,20190412,159.45,164,156.2,161.9,3459
ASAL,20190412,55.4,59,55,56.3,22373
ASHAPURMIN,20190412,28.05,28.45,27.9,28,13718
ASHIANA,20190412,119,121.2,118.15,120.1,20946
ASHIMASYN,20190412,11.55,12.25,11.3,12,30838
ASHOKA,20190412,130,131.55,129.5,130.9,86979
ASHOKLEY,20190412,94.4,96.3,93.4,95.65,26390565
ASIANHOTNR,20190412,134,135,134,134.1,189
ASIANPAINT,20190412,1432.75,1444.8,1425.8,1438.65,1510649
ASIANTILES,20190412,215.4,221.5,214.15,217.15,64814
ASPINWALL,20190412,166.95,167,163,163.5,363
ASSAMCO,20190412,2.05,2.15,2.05,2.05,69270
ASTEC,20190412,510.7,515.1,507,508.3,34712
ASTERDM,20190412,153.05,154.65,152.1,152.45,24030
ASTRAL,20190412,1191.1,1223.3,1184.45,1216.85,28332
ASTRAMICRO,20190412,99.05,100.8,98.65,100,315012
ASTRAZEN,20190412,2069.7,2199,2060.1,2179.85,57688
ASTRON,20190412,101.55,102.75,100.15,101.4,252537
ATFL,20190412,585.85,619,584.1,586.55,23526
ATLANTA,20190412,18.6,19.2,18.55,19.05,20916
ATLASCYCLE,20190412,70,73,70,72.2,1285
ATNINTER,20190412,0.05,0.1,0.05,0.05,4100
ATUL,20190412,3504.45,3515.45,3475,3476.7,2711
ATULAUTO,20190412,339.9,339.9,334,336.55,6248
AUBANK,20190412,587,597,586.95,592,199848
AURIONPRO,20190412,148.05,149.9,145.55,146.8,30223
AUROPHARMA,20190412,784.8,791.7,770,776.95,3483503
AUSOMENT,20190412,38.45,38.45,36.75,37.25,361
AUTOAXLES,20190412,1205.55,1230,1205.55,1212,4663
AUTOIND,20190412,49.55,50.4,48.4,48.9,38792
AUTOLITIND,20190412,38,38,37.75,37.75,91
AVADHSUGAR,20190412,437.35,439.9,434.45,436.4,22595
AVANTIFEED,20190412,389.4,411,388.4,397.65,1099170
AVTNPL,20190412,26.05,26.55,25.5,25.9,24471
AXISBANK,20190412,753.4,766.75,751.6,764.35,4671869
AXISCADES,20190412,60.15,60.55,59,59.5,16413
AXISGOLD,20190412,2794.95,2803.7,2786,2797.5,83
AXISNIFTY,20190412,1180.46,1190.43,1180.46,1188,19
AYMSYNTEX,20190412,36.2,37,35.5,36.75,12039
BAFNAPHARM,20190412,9.5,9.8,9.45,9.65,5137
BAGFILMS,20190412,4.8,4.9,4.7,4.85,53838
BAJAJ-AUTO,20190412,2991.8,3025.95,2975.25,3008.15,438822
BAJAJCON,20190412,329,335.5,326.8,332.7,367134
BAJAJELEC,20190412,548.55,557.9,542.25,556.25,205054
BAJAJFINSV,20190412,7572,7594.95,7506,7536.85,180707
BAJAJHIND,20190412,9.15,9.2,8.85,8.95,1316820
BAJAJHLDNG,20190412,3340,3344.55,3296.85,3300.2,21177
BAJFINANCE,20190412,3052,3062,3001.3,3008.8,1048138
BALAJITELE,20190412,80.4,81.25,79.95,81.05,23537
BALAMINES,20190412,483.95,486.25,478,479.35,8755
BALAXI,20190412,61.55,61.55,61.55,61.55,2357
BALKRISHNA,20190412,39.9,39.95,38.55,38.95,4816
BALKRISIND,20190412,951,958.2,945.5,949.95,445624
BALLARPUR,20190412,2.85,2.9,2.75,2.75,2136169
BALMLAWRIE,20190412,178.6,182.15,178.6,180.6,22973
BALPHARMA,20190412,71.8,73,71,72.5,10181
BALRAMCHIN,20190412,134.9,138.95,134.2,138.4,1670889
BANARBEADS,20190412,44.75,45.9,43.05,45.1,1423
BANARISUG,20190412,1519.3,1527.65,1490.55,1504.3,367
BANCOINDIA,20190412,151.9,152.55,149,149.65,39825
BANDHANBNK,20190412,540,543.4,532.35,534,217318
BANG,20190412,38,38.5,36.9,37.95,3521
BANKBARODA,20190412,128.7,132,127.9,131.15,15552675
BANKBEES,20190412,3037.25,3054.5,3028.5,3045.77,831
BANKINDIA,20190412,99.4,100.1,97.7,99.55,7444154
BANSWRAS,20190412,68.6,69.4,68,68.05,210
BARTRONICS,20190412,6.65,6.65,6.5,6.5,24043
BASF,20190412,1388.95,1403,1375.05,1395.85,12890
BASML,20190412,192.4,198,182.55,190.3,268
BATAINDIA,20190412,1389,1412.95,1389,1408.05,1076689
BAYERCROP,20190412,4246.65,4280,4200,4256.95,3355
BBL,20190412,1066,1098.9,1060,1082.2,4085
BBTC,20190412,1273,1291,1273,1283.9,34287
BCG,20190412,4.4,4.55,4.4,4.55,554006
BDL,20190412,311,316,306,307.55,143032
BEARDSELL,20190412,15.5,15.8,14.9,15.7,145
BEDMUTHA,20190412,18.3,18.3,16.8,16.85,2113
BEL,20190412,93.55,94.2,92,93.95,13843182
BEML,20190412,974.9,985,971.05,978.45,1056176
BEPL,20190412,74.15,82.5,71.7,80.85,2088075
BERGEPAINT,20190412,321.2,328.5,321.2,327.35,679809
BFINVEST,20190412,261.95,268.8,261.5,264,58683
BFUTILITIE,20190412,213.6,215.2,210.6,212.5,349843
BGLOBAL,20190412,2.3,2.45,2.3,2.35,12412
BGRENERGY,20190412,61.8,62.9,61.15,61.9,77889
BHAGERIA,20190412,276.45,276.45,266.4,268.3,3051
BHAGYANGR,20190412,31.25,32,30.7,31.6,2399
BHAGYAPROP,20190412,29.5,30.85,28.85,29.55,657
BHANDARI,20190412,2,2,1.95,1.95,47900
BHARATFIN,20190412,1095.6,1100.25,1085,1092.35,823066
BHARATFORG,20190412,496.3,500.95,491.45,492.5,1241426
BHARATGEAR,20190412,152,153.05,147.5,148.95,21707
BHARATRAS,20190412,4455.05,4510,4455.05,4473.7,636
BHARATWIRE,20190412,55.5,58.7,54.9,56.55,11855
BHARTIARTL,20190412,347,350.35,339,341.95,7525281
BHEL,20190412,74.7,78.3,74.5,77.7,43815259
BIGBLOC,20190412,36.45,36.5,33.65,36,100
BIL,20190412,273.05,277.7,265.05,269.45,31719
BILENERGY,20190412,5.05,5.05,5.05,5.05,48204
BINANIIND,20190412,36.1,36.7,36,36.25,2299
BINDALAGRO,20190412,15.2,15.35,14.95,15.05,8792
BIOCON,20190412,629.4,633.55,624.5,629,673647
BIOFILCHEM,20190412,6.9,7.6,6.9,7.6,3059
BIRLACABLE,20190412,144.15,144.15,135.6,137.15,154751
BIRLACORPN,20190412,512,519.3,507,510.7,57898
BIRLAMONEY,20190412,53.3,53.3,50.25,51.7,67531
BKMINDST,20190412,5.05,5.05,4.8,4.8,14087
BLBLIMITED,20190412,4.9,4.9,4.8,4.8,306
BLISSGVS,20190412,176.85,179.7,175.75,179.3,643312
BLKASHYAP,20190412,19.25,19.5,18.8,19.15,136220
BLS,20190412,130.5,132.75,128.45,132.25,42256
BLUECOAST,20190412,37.8,37.8,34.2,34.8,4796
BLUEDART,20190412,3250,3281.1,3235,3254.7,2058
BLUESTARCO,20190412,689.8,690.3,681.75,684.05,29805
BODALCHEM,20190412,118.7,120.2,117,118.1,72956
BOMDYEING,20190412,135.1,139.8,133.6,136.95,1947504
BOROSIL,20190412,212.75,218.5,212.55,213.95,34818
BOSCHLTD,20190412,17810,18025,17810,17980.55,6742
BPCL,20190412,363.9,367.8,358.15,361.15,5118046
BPL,20190412,26.05,26.3,25.9,26,87443
BRFL,20190412,9.1,9.2,9,9.1,41342
BRIGADE,20190412,245,248.75,244.3,246.1,29524
BRITANNIA,20190412,2952,2990,2944,2984.3,261483
BRNL,20190412,117.05,119.2,113.55,114.55,12279
BROOKS,20190412,53.05,54.4,53.05,53.6,13151
BSE,20190412,627.7,628.1,622,624.25,131115
BSELINFRA,20190412,2,2.05,1.95,2,26048
BSL,20190412,42.15,43,42.1,42.8,2602
BSLGOLDETF,20190412,2954.95,2955,2926,2950,45
BSLNIFTY,20190412,121.5,126.79,121,125.26,13779
BSOFT,20190412,98.5,100.15,98.5,99.4,402943
BURNPUR,20190412,3,3.1,2.95,2.95,56936
BUTTERFLY,20190412,187.05,194.45,185.15,189.55,35065
BVCL,20190412,16.15,16.2,16.15,16.15,550
BYKE,20190412,28.95,30,28.7,29.25,202294
CADILAHC,20190412,343.25,347.15,341.2,341.9,501500
CALSOFT,20190412,24.95,25,23.35,23.9,8784
CAMLINFINE,20190412,48.1,48.5,47.4,47.8,96913
CANBK,20190412,280,285.8,278.2,284.85,4387565
CANFINHOME,20190412,348.1,353.95,348,352.8,593965
CANTABIL,20190412,267.2,274.7,266,267.8,28424
CAPACITE,20190412,233.1,236.35,231.2,232.55,62466
CAPLIPOINT,20190412,391.3,397.9,391.3,394.5,22122
CAPTRUST,20190412,199.05,213.9,199.05,207.25,1443
CARBORUNIV,20190412,381.25,381.25,376.75,379.25,90645
CAREERP,20190412,72.5,72.5,71.1,71.85,4349
CARERATING,20190412,991.4,992,988,989.95,35919
CASTEXTECH,20190412,0.9,0.95,0.9,0.95,112118
CASTROLIND,20190412,166.05,168,165.45,166.7,436784
CCHHL,20190412,6.55,6.6,6.25,6.35,18460
CCL,20190412,275,275,269.8,271.2,178917
CDSL,20190412,232.75,234.9,231.2,233.65,102375
CEATLTD,20190412,1094.95,1118.1,1094.95,1109.4,641927
CEBBCO,20190412,19.9,19.9,18.95,19,24653
CELEBRITY,20190412,8.6,8.75,8.25,8.55,11823
CELESTIAL,20190412,5.75,5.8,5.65,5.8,7653
CENTENKA,20190412,239.3,240,237.55,237.8,14593
CENTEXT,20190412,5.9,5.9,5.75,5.8,129826
CENTRALBK,20190412,34.8,35.3,33.65,35.15,1018189
CENTRUM,20190412,33.85,34.2,33.5,33.65,36122
CENTUM,20190412,470.1,481,464.95,476.55,861
CENTURYPLY,20190412,188.25,190.3,185.55,187.55,303348
CENTURYTEX,20190412,909,927,902,925.2,597348
CERA,20190412,2743,2848,2727,2781.9,6807
CEREBRAINT,20190412,27.2,27.45,26.7,27.1,66309
CESC,20190412,715.65,729.05,715,726.55,98918
CESCVENT,20190412,600.55,603.9,576.6,583.1,54639
CGCL,20190412,185.8,189.45,183.15,186.3,687292
CGPOWER,20190412,40.05,40.4,38.75,39.05,12885333
CHALET,20190412,320,334,319,324.15,19340
CHAMBLFERT,20190412,168.5,168.6,165.1,165.7,568569
CHEMFAB,20190412,145.55,148,145.5,147,2353
CHENNPETRO,20190412,257,261,256.05,260.05,248504
CHOLAFIN,20190412,1490.1,1498,1472.05,1481.35,279530
CHOLAHLDNG,20190412,484.65,487.35,480.3,485.7,5794
CHROMATIC,20190412,1.05,1.1,0.95,1.1,133521
CIGNITITEC,20190412,396,397.9,392,394.55,22777
CIMMCO,20190412,34.5,34.5,33.15,34,4712
CINELINE,20190412,44.2,45.4,43.35,45.05,77647
CINEVISTA,20190412,5.85,6,5.85,6,1100
CIPLA,20190412,547.95,556.7,545.3,554.85,4347530
CKFSL,20190412,63.2,63.2,63.2,63.2,13918
CLEDUCATE,20190412,122.45,127,121.95,126.35,1289
CLNINDIA,20190412,345.65,350,344.3,344.75,8813
CMICABLES,20190412,137,138.25,135.2,136.15,20417
CNOVAPETRO,20190412,16.7,17.3,16.4,17.3,672
COALINDIA,20190412,242,242,239.45,240.8,3442878
COCHINSHIP,20190412,394.5,397,391,394.35,43572
COFFEEDAY,20190412,273.85,278.65,273,274.35,74721
COLPAL,20190412,1230,1235.95,1208.7,1211.75,527310
COMPINFO,20190412,17.55,17.8,17.3,17.5,5137
COMPUSOFT,20190412,9.2,9.2,8.3,8.85,93614
CONCOR,20190412,519.15,521.7,512,514.3,848737
CONSOFINVT,20190412,45.25,45.25,44.8,45,253
CONTROLPR,20190412,268.3,272.35,262.65,264.35,4077
CORALFINAC,20190412,17.6,17.65,16.9,17.15,3556
CORDSCABLE,20190412,64.4,64.55,61.2,63.65,19952
COROMANDEL,20190412,436,439.45,433,434.85,61328
CORPBANK,20190412,28.05,28.2,27.65,27.95,198538
COSMOFILMS,20190412,195.05,197.25,195.05,197,6649
COUNCODOS,20190412,2.25,2.35,2.2,2.25,42526
COX&KINGS,20190412,136,136.95,134.8,134.95,88900
CPSEETF,20190412,26.55,27.21,26.55,27.07,13396782
CREATIVEYE,20190412,2.25,2.25,2.25,2.25,250
CREDITACC,20190412,532.05,547,532.05,544.5,568505
CREST,20190412,130.05,132.1,130,131.85,20856
CRISIL,20190412,1522.5,1545.7,1515.2,1540.55,11223
CROMPTON,20190412,234,237.9,231.2,232.3,444114
CTE,20190412,43.4,44.65,43.4,43.75,1098
CUB,20190412,197.5,199.6,197.4,198.1,252481
CUBEXTUB,20190412,13.85,15,13.85,14.15,3200
CUMMINSIND,20190412,743,751.55,740.8,749.9,339295
CUPID,20190412,135,138,132,133.45,21288
CURATECH,20190412,1.15,1.15,1.15,1.15,200
CYBERMEDIA,20190412,4.2,4.2,4.05,4.05,335
CYBERTECH,20190412,43.65,45.3,43.65,45.3,6547
CYIENT,20190412,586,595.8,580,582.6,258160
DAAWAT,20190412,37.3,38.3,36.8,37.3,981637
DABUR,20190412,404.6,409.35,403,407.3,3346428
DALBHARAT,20190412,1119,1119,1081,1101.6,98557
DALMIASUG,20190412,117.2,117.25,115.35,115.7,109865
DAMODARIND,20190412,43.3,43.45,41.05,41.55,6100
DATAMATICS,20190412,101.35,103.2,101.05,101.6,30408
DBCORP,20190412,195.8,198,192.85,193.8,9002
DBL,20190412,623.5,659.95,618,654.2,637162
DBREALTY,20190412,17.75,17.8,17.05,17.5,325556
DBSTOCKBRO,20190412,7.5,7.85,7.2,7.8,610
DCAL,20190412,231,232.65,228.15,229.3,41520
DCBBANK,20190412,199.5,200.8,197.9,198.8,593279
DCM,20190412,59,59.2,58,58.65,4167
DCMSHRIRAM,20190412,397.7,397.75,393,394.1,34668
DCW,20190412,19.05,20,18.8,19.3,347380
DECCANCE,20190412,415.1,415.1,406.5,411.15,548
DEEPAKFERT,20190412,138.7,138.7,136,136.85,71707
DEEPAKNTR,20190412,266.4,270.9,266.35,269.45,70289
DEEPIND,20190412,138.05,144,137,140.9,61375
DELTACORP,20190412,259,261.65,257,258.55,884837
DELTAMAGNT,20190412,68.55,73.95,68.55,73.5,160
DEN,20190412,68.85,69.2,67.6,68.3,91453
DENORA,20190412,314.25,318.45,311.6,316,3167
DFMFOODS,20190412,234.65,248,233,242.35,20708
DHAMPURSUG,20190412,221.4,224,219.5,223.05,324768
DHANBANK,20190412,20.05,20.35,19.75,20,291001
DHANUKA,20190412,390.9,395.6,389,394,5272
DHARSUGAR,20190412,10.95,11.55,10.95,11.1,4345
DHFL,20190412,167.9,173.4,166,167.05,21761781
DHUNINV,20190412,272.2,272.2,262.15,267.7,527
DIAMONDYD,20190412,940,958.5,922.95,930.7,27998
DICIND,20190412,341.7,344.9,338,342.1,407
DIGJAMLTD,20190412,4.35,4.4,4.15,4.3,29350
DISHTV,20190412,37.8,39,37.4,38.65,10929903
DIVISLAB,20190412,1717,1736.75,1713,1732.1,370739
DIXON,20190412,2400,2459,2320,2410.85,24381
DLF,20190412,177.7,183.65,177.3,181.85,21022203
DLINKINDIA,20190412,82,82.55,81,81.9,15067
DMART,20190412,1465,1480.8,1451.1,1465.35,941874
DNAMEDIA,20190412,0.95,1.05,0.95,1,87326
DOLLAR,20190412,280,284.2,277.05,277.95,6635
DOLPHINOFF,20190412,50.5,51.4,50.05,50.75,92273
DONEAR,20190412,42,42,40.65,40.8,20368
DPSCLTD,20190412,12.7,12.8,12.5,12.75,4503
DQE,20190412,8.6,8.6,8.05,8.05,133867
DREDGECORP,20190412,421,424.85,416.1,417.9,186429
DRREDDY,20190412,2800,2821,2786.05,2807.05,606222
DSSL,20190412,28.1,29.4,27.65,28.35,5136
DTIL,20190412,218.5,224.95,218.45,224,300
DUCON,20190412,13.4,13.95,13.1,13.85,281482
DVL,20190412,90.05,91.45,88.1,89.7,9357
DWARKESH,20190412,29.25,29.4,28.4,29.05,502737
DYNAMATECH,20190412,1537.5,1549.55,1515,1517.35,294
DYNPRO,20190412,113.5,113.5,111.05,113.4,3353
EASTSILK,20190412,2.15,2.15,1.95,2,4465
EASUNREYRL,20190412,8.6,9.05,8.6,8.75,4670
EBANK,20190412,3421.01,3450.65,3421.01,3450.65,9
ECEIND,20190412,349.9,364.45,341.3,344.65,6046
ECLERX,20190412,1123.6,1125.2,1117.3,1118.8,16889
EDELWEISS,20190412,183.85,184.05,177.1,178.4,1149033
EICHERMOT,20190412,21027.3,21430,20905.05,21361.15,130351
EIDPARRY,20190412,203,204,201.05,201.8,73088
EIHAHOTELS,20190412,384,388.05,382.25,383.95,1461
EIHOTEL,20190412,191.6,193.9,190.2,191.45,66249
EIMCOELECO,20190412,392.7,392.7,392.65,392.65,32
EKC,20190412,28.4,28.75,28.3,28.45,52629
ELAND,20190412,7.3,7.65,7.3,7.65,11356
ELECON,20190412,60.3,61.2,60.25,60.6,80877
ELECTCAST,20190412,20.95,21.2,20.65,20.9,94397
ELECTHERM,20190412,200,209.5,198.1,207.2,61658
ELGIEQUIP,20190412,257.7,259,251,257.3,21755
ELGIRUBCO,20190412,23.7,24,23.3,23.95,3617
EMAMILTD,20190412,401.9,406.95,400.2,401.45,86331
EMAMIREAL,20190412,118.35,118.9,116.5,116.85,7768
EMCO,20190412,3.45,3.45,3.2,3.4,15179
EMKAY,20190412,98.7,101,97,99.7,7544
EMMBI,20190412,128.45,128.5,124.1,124.65,7754
ENDURANCE,20190412,1158.5,1174.9,1158.5,1166.95,67909
ENERGYDEV,20190412,8,8,7.7,7.9,61752
ENGINERSIN,20190412,117,122,117,121.5,4282213
ENIL,20190412,523.05,526.15,518.05,524.3,928
EON,20190412,38,38.85,38,38.3,13624
EQ30,20190412,289.85,289.85,289,289,13
EQUITAS,20190412,134.05,136,133.3,135,1327810
ERIS,20190412,638,638,624.15,632.1,18894
EROSMEDIA,20190412,78.05,79.55,77.8,78.3,353919
ESABINDIA,20190412,880.55,892.45,880.55,882.9,1082
ESCORTS,20190412,770.05,789,766.35,787.4,1413819
ESSARSHPNG,20190412,10.2,10.4,10.05,10.35,9806
ESSDEE,20190412,13.9,14,13.25,13.75,18484
ESSELPACK,20190412,122.5,129.7,122.45,128.65,1041091
ESTER,20190412,35.2,35.4,35,35.05,10949
EUROCERA,20190412,1.2,1.2,1.2,1.2,1451
EUROMULTI,20190412,0.9,0.9,0.8,0.85,9057
EUROTEXIND,20190412,16.9,16.9,16.9,16.9,54
EVEREADY,20190412,186.35,189.65,184.15,185.05,174698
EVERESTIND,20190412,436.1,446.3,436.1,438.3,16436
EXCEL,20190412,1.6,1.6,1.6,1.6,16500
EXCELCROP,20190412,3674.45,3744.95,3674.4,3723.65,905
EXCELINDUS,20190412,1140,1156.15,1140,1145.8,2103
EXIDEIND,20190412,222.9,223.4,218.25,220.9,1753381
FACT,20190412,38.2,38.2,37.2,37.65,26891
FAIRCHEM,20190412,469.9,469.9,455,456.95,3104
FCL,20190412,41.1,41.9,40.4,41.05,211805
FCONSUMER,20190412,43.15,46,42.95,44.4,3374723
FCSSOFT,20190412,0.25,0.25,0.2,0.25,205987
FDC,20190412,166.2,169,160.6,166.8,44049
FEDERALBNK,20190412,96.6,97.5,96.05,96.6,6860414
FEL,20190412,37.9,39.45,37.65,38.35,461516
FELDVR,20190412,36.15,36.75,35.75,35.9,3984
FIEMIND,20190412,503.8,510,498.1,504.9,7275
FILATEX,20190412,52.6,52.6,51.6,52,76408
FINCABLES,20190412,480.1,483.35,475.1,476.75,18410
FINEORG,20190412,1310,1315.8,1285.55,1295.75,2067
FINPIPE,20190412,485,489.9,482,484.95,9553
FLEXITUFF,20190412,46,47.6,44.55,45.15,1008
FLFL,20190412,483,487.9,476.2,479.45,260210
FMGOETZE,20190412,571.05,590,571.05,585.8,11760
FMNL,20190412,40.85,42.95,40.85,41.5,2044
FORTIS,20190412,136,144.85,136,138.75,2355983
FOSECOIND,20190412,1427,1427,1409,1411.55,138
FRETAIL,20190412,426.9,430,418,422.25,457861
FSC,20190412,564.05,574,563,567.5,15210
FSL,20190412,53.25,53.45,51.9,53.1,3199043
GABRIEL,20190412,151,153.3,151,152.5,56107
GAEL,20190412,219,219,214,216.15,16140
GAIL,20190412,343.6,359.45,341.8,356.75,10551289
GAL,20190412,4.45,4.7,4.45,4.6,30593
GALAXYSURF,20190412,990.75,1034.8,971.1,1022.55,181167
GALLANTT,20190412,49.55,49.85,48.8,49.85,2976
GALLISPAT,20190412,36.8,37.45,36,36.05,12547
GAMMNINFRA,20190412,0.65,0.7,0.65,0.65,327764
GANDHITUBE,20190412,343.4,349.9,341.2,343.55,1504
GANECOS,20190412,339.95,340,329.55,331.3,6387
GANESHHOUC,20190412,69.7,71,68.1,68.65,49851
GANGESSECU,20190412,45.95,46,44.5,44.7,1310
GARDENSILK,20190412,19.85,20.3,19.85,19.9,10079
GARFIBRES,20190412,1154.9,1155,1130,1147.6,6081
GATI,20190412,78,89.2,77.65,85.7,8339684
GAYAHWS,20190412,0.95,0.95,0.9,0.9,22700
GAYAPROJ,20190412,171,174.1,170.05,173.45,11815
GDL,20190412,140.55,146,138.1,143.65,416396
GEECEE,20190412,121.05,124,119.25,121.6,3078
GENESYS,20190412,109.8,112.8,106.8,108.75,330815
GENUSPAPER,20190412,7.2,7.5,7.15,7.3,104752
GENUSPOWER,20190412,28.2,29.3,28.2,28.95,149623
GEOJITFSL,20190412,40.8,41.25,40.35,40.7,68266
GEPIL,20190412,876.95,876.95,847.2,851.15,8043
GESHIP,20190412,300.1,302.35,295.1,297.75,6786
GET&D,20190412,276,278,273.6,276.75,12703
GHCL,20190412,240,244,237.7,242.1,91900
GICHSGFIN,20190412,260,268,260,263.75,64827
GICRE,20190412,244.3,250.25,244.3,247.75,163940
GILLANDERS,20190412,48,48.05,48,48.05,1421
GILLETTE,20190412,6954.4,7344,6825.5,7291.35,13007
GINNIFILA,20190412,13.45,13.8,13.4,13.6,40188
GIPCL,20190412,71.05,71.5,70.6,70.9,77297
GKWLIMITED,20190412,769.95,779.6,748.1,760.2,117
GLAXO,20190412,1298.8,1299.95,1295,1297.75,6765
GLENMARK,20190412,649.65,659.3,645.05,648.8,672693
GLOBALVECT,20190412,80.75,84.45,79.05,82.7,14806
GLOBOFFS,20190412,11.3,11.35,11,11.25,14639
GLOBUSSPR,20190412,153.9,156.25,149.25,151,489795
GMBREW,20190412,590.9,597.3,575.2,581.55,30184
GMDCLTD,20190412,77.7,78.65,76.9,77,199936
GMMPFAUDLR,20190412,1200.05,1219.8,1178,1209.6,2530
GMRINFRA,20190412,18.7,18.85,18.35,18.65,14551492
GNA,20190412,324,325.75,321.3,322.95,8787
GNFC,20190412,327.8,329,322.5,324.8,133532
GOACARBON,20190412,468.4,485,462,479.25,201377
GOCLCORP,20190412,338.7,342.55,333.45,341.55,11020
GODFRYPHLP,20190412,1142.4,1160,1129,1152.7,175880
GODREJAGRO,20190412,511.5,530,510.55,522.25,260653
GODREJCP,20190412,667.85,675,666.55,670.6,1700033
GODREJIND,20190412,528.7,534.5,526.25,527.45,258408
GODREJPROP,20190412,919.15,933,900,907.9,452116
GOKEX,20190412,86.5,86.6,85.6,86.25,10117
GOKUL,20190412,7.2,7.9,7.2,7.55,45138
GOKULAGRO,20190412,11.55,12.1,11.2,12.05,30239
GOLDBEES,20190412,2809.95,2819.9,2800.05,2817.4,6718
GOLDENTOBC,20190412,42.05,44.15,40,44.15,1830
GOLDIAM,20190412,75.4,78,74.6,77.55,15051
GOLDSHARE,20190412,2840,2851,2835,2847.3,318
GOLDTECH,20190412,13.4,13.45,13.05,13.4,2891
GOODLUCK,20190412,65.2,65.2,63.65,64.5,13219
GPIL,20190412,238.05,241.4,234,235.45,52107
GPPL,20190412,97.6,100.1,97.25,99.5,105532
GPTINFRA,20190412,63.8,64.8,62.4,63.6,6695
GRANULES,20190412,112.1,115.8,112.1,114.6,1006284
GRAPHITE,20190412,460,463.6,445.1,456.2,2131380
GRASIM,20190412,852.45,860.85,840.2,853.45,1368130
GRAVITA,20190412,85.75,85.75,83,83.8,40969
GREAVESCOT,20190412,150.85,150.85,145,145.35,337774
GREENLAM,20190412,972.25,988,951.3,963.65,1124
GREENPLY,20190412,169.05,170.8,166.25,170.2,49708
GREENPOWER,20190412,3.6,3.75,3.6,3.65,34898
GRINDWELL,20190412,594.05,601,585.2,590.1,4367
GROBTEA,20190412,423,423,407.15,407.2,79
GRPLTD,20190412,1070.05,1124.95,1053,1070.1,75
GRSE,20190412,98.75,99.95,98.5,99.5,15681
GRUH,20190412,279.95,281.15,275.1,277.4,383688
GSCLCEMENT,20190412,22,22.25,21.6,21.85,30364
GSFC,20190412,106.35,106.7,103.5,104.2,1017100
GSKCONS,20190412,7181,7223.95,7166,7200.95,5071
GSPL,20190412,184.55,184.55,182.45,183.35,90582
GSS,20190412,127.1,127.9,124.6,125.15,49366
GTL,20190412,4.65,4.9,4.65,4.7,87403
GTLINFRA,20190412,0.95,1,0.95,1,2395936
GTNIND,20190412,9.8,9.8,9.3,9.6,1025
GTNTEX,20190412,11,11,11,11,100
GTPL,20190412,69.85,72,66,67.75,42597
GUFICBIO,20190412,78,87,77.5,82.25,438107
GUJALKALI,20190412,483.4,489.4,481.7,484.4,31094
GUJAPOLLO,20190412,155.2,160.75,154.15,155.8,1871
GUJFLUORO,20190412,1055,1061.65,1039,1048.4,9800
GUJGASLTD,20190412,156.25,163.3,156,160.25,1474030
GUJRAFFIA,20190412,17.25,17.25,17.25,17.25,5
GULFOILLUB,20190412,881.6,888.95,874.85,884.95,37619
GULFPETRO,20190412,74.65,74.65,71.65,72.75,20854
GULPOLY,20190412,55.8,55.8,54.1,54.55,9399
GVKPIL,20190412,7.85,7.85,7.45,7.5,1959040
HAL,20190412,716.9,720.3,708.1,710.55,7947
HARITASEAT,20190412,455.05,457.95,452,455.55,592
HARRMALAYA,20190412,70.85,71.2,69.8,70.2,14875
HATHWAY,20190412,28.95,29.6,28.8,29.05,99835
HATSUN,20190412,762.2,763,752.1,755.7,8605
HAVELLS,20190412,745,750.9,738.5,742.6,1726304
HAVISHA,20190412,0.95,0.95,0.95,0.95,46683
HBLPOWER,20190412,25.75,26,25.35,25.55,111660
HBSL,20190412,9,9.15,8.95,9.15,1165
HCC,20190412,14.6,14.7,14.4,14.5,1934358
HCG,20190412,204.45,205.45,203,204.5,5287
HCL-INSYS,20190412,17.25,18.15,17.1,17.7,979768
HCLTECH,20190412,1088.8,1100.85,1076.6,1083.45,1419742
HDFC,20190412,2024,2029.9,2008.1,2024.95,2121821
HDFCAMC,20190412,1558,1587,1550,1578.4,89071
HDFCBANK,20190412,2252.1,2272.2,2252.1,2265.25,2292611
HDFCLIFE,20190412,396.05,407,395.2,405.35,4538289
HDFCMFGETF,20190412,2890,2890,2875,2886.2,270
HDFCNIFETF,20190412,1206.97,1209.81,1204.67,1209.81,76
HDFCSENETF,20190412,4053.19,4060.6,4040,4046.87,12
HDIL,20190412,26.75,27.2,26.6,26.75,1913804
HEG,20190412,2066.2,2109,2041.8,2081.35,323142
HEIDELBERG,20190412,179.4,181.85,177.55,180.4,228876
HERCULES,20190412,125,126,118,119.75,280854
HERITGFOOD,20190412,507.05,514.15,496.1,502.55,23896
HEROMOTOCO,20190412,2597,2644.8,2591.15,2639.9,925046
HESTERBIO,20190412,1442.9,1470,1430.4,1454.85,968
HEXATRADEX,20190412,21,21,20,20.3,12066
HEXAWARE,20190412,342.2,343.8,336.7,337.65,809928
HFCL,20190412,23.1,24.1,23.1,23.9,7340110
HGINFRA,20190412,262.25,269,262.25,268.05,4040
HGS,20190412,663.95,663.95,643.35,648.7,3028
HIGHGROUND,20190412,7.1,7.2,6.95,6.95,6792
HIKAL,20190412,171.45,176.2,168.25,175.35,382701
HIL,20190412,1805.05,1833.4,1795.15,1802.55,8462
HILTON,20190412,18,19.4,18,18.55,3493
HIMATSEIDE,20190412,215.8,217.1,211.55,216,32354
HINDALCO,20190412,211.3,212,208,209.75,5530088
HINDCOMPOS,20190412,219,223.75,216.5,222.8,2011
HINDCOPPER,20190412,49.6,50,49.2,49.35,418329
HINDMOTORS,20190412,7.25,7.5,7.25,7.4,60281
HINDNATGLS,20190412,84.75,84.75,81.05,81.95,715
HINDOILEXP,20190412,125.25,127.35,124.85,126.9,209921
HINDPETRO,20190412,260,264.35,258.5,260.15,3233112
HINDUJAVEN,20190412,391.85,392.95,389,390.3,1904
HINDUNILVR,20190412,1716.4,1724.7,1710.2,1721.65,1437818
HINDZINC,20190412,281,282.25,278.85,280.5,425468
HIRECT,20190412,123,125.55,123,125,1643
HISARMETAL,20190412,47.9,47.9,45.5,46.1,1630
HITECH,20190412,284.2,284.2,268,269.15,6163
HITECHCORP,20190412,104.5,105.95,103.5,105,1105
HITECHGEAR,20190412,285,288,283.1,284.25,1223
HMVL,20190412,110.95,112,110.1,110.85,4712
HNGSNGBEES,20190412,3249,3249,3000.05,3175,249
HONAUT,20190412,23910,24029.5,23625.1,23969.45,870
HONDAPOWER,20190412,1120,1134.5,1103.5,1129.2,1364
HOTELEELA,20190412,10.85,11.05,10.65,10.7,911382
HOVS,20190412,140.3,148.5,138.15,143.25,34360
HPL,20190412,62,63,61.75,62.4,42056
HSCL,20190412,115.2,117.2,115.05,116.1,233446
HSIL,20190412,270.9,281,266,276.95,158167
HTMEDIA,20190412,40.9,41.5,40.5,40.8,54631
HUBTOWN,20190412,32.55,35.45,32.5,34.85,79914
HUDCO,20190412,44.3,44.7,44.15,44.2,385910
IBREALEST,20190412,118.4,118.4,110.3,111.1,12709288
IBULHSGFIN,20190412,847.75,852.9,825.8,830.1,5847339
IBULISL,20190412,360.05,364.75,351.25,353.95,78700
IBVENTURES,20190412,349.5,351.25,336.1,337.5,763968
ICICI500,20190412,153.79,154.49,153.79,154.19,73
ICICIB22,20190412,37.5,37.8,37.4,37.78,2168485
ICICIBANK,20190412,390.6,395.55,388.25,394.6,7035256
ICICIGI,20190412,1078.05,1112.45,1070.7,1096.3,625577
ICICIGOLD,20190412,28.85,28.9,28.7,28.85,4310
ICICILIQ,20190412,999.99,1000,998,999.99,51188
ICICILOVOL,20190412,90.64,90.98,90.56,90.56,82091
ICICIMCAP,20190412,69.3,69.3,67.48,67.89,1897
ICICINF100,20190412,125.34,125.68,124.65,125.68,139
ICICINIFTY,20190412,119,121.74,119,121.54,86149
ICICINV20,20190412,59,59,57.07,57.5,3173
ICICINXT50,20190412,28.33,28.33,28.22,28.28,30642
ICICIPRULI,20190412,367.2,368,363.55,364.95,1089854
ICICISENSX,20190412,409.09,409.09,409.09,409.09,2
ICIL,20190412,49.8,50.8,49.2,49.85,50364
ICRA,20190412,2982,3012.7,2966.5,2969.55,3815
IDBI,20190412,44.4,44.4,43.3,44,8383615
IDBIGOLD,20190412,2979,2979,2930.35,2944.2,89
IDEA,20190412,16.3,16.45,15.9,16.05,42481657
IDFC,20190412,45.95,47.15,45.95,46.85,2794471
IDFCFIRSTB,20190412,54.4,54.85,53.9,54.2,8583756
IDFNIFTYET,20190412,119.65,119.65,119.39,119.39,34
IEX,20190412,157.5,157.5,155,155.25,101516
IFBAGRO,20190412,462.45,476.25,462.35,470.9,1574
IFBIND,20190412,877,883,863.6,870.7,3754
IFCI,20190412,12.65,13.05,12.6,13,4188357
IFGLEXPOR,20190412,231.05,233,230,232.4,2301
IGARASHI,20190412,336.65,347.75,334.3,336.4,48217
IGL,20190412,307.9,316,307.9,312.7,2974318
IGPL,20190412,307.25,310,305.5,307.7,7633
IIFL,20190412,449.95,454.95,447.05,449.9,60560
IITL,20190412,76.05,82.6,76.05,77.2,649
IMFA,20190412,256.7,256.8,252.45,253.7,8464
IMPAL,20190412,878.3,890,875,882.15,3477
IMPEXFERRO,20190412,0.4,0.4,0.35,0.35,9296
INDBANK,20190412,9.25,9.4,9.1,9.3,21691
INDHOTEL,20190412,152.95,152.95,150.6,151.2,655373
INDIACEM,20190412,109.85,111.25,108.1,110.2,7465488
INDIAGLYCO,20190412,273.85,276.4,270,272.65,58158
INDIANB,20190412,270.9,276,266.75,274.85,1406051
INDIANCARD,20190412,121,122,120,120.4,236
INDIANHUME,20190412,294,298.7,289.55,291,10489
INDIGO,20190412,1415,1436.8,1406.5,1432.65,1153953
INDLMETER,20190412,40,41.9,39.2,41.05,1770
INDNIPPON,20190412,463.1,469.2,459.1,461.3,4305
INDOCO,20190412,198,199.45,197.15,198.05,5464
INDORAMA,20190412,35.25,35.4,35.2,35.35,8102
INDOSOLAR,20190412,2,2.1,2,2.1,95386
INDOSTAR,20190412,404,410.65,398.8,400.85,46644
INDOTECH,20190412,108.05,128.4,106.55,116.7,151251
INDOTHAI,20190412,35.85,36,34.05,34.3,5974
INDOWIND,20190412,5.8,6.4,5.65,5.8,46283
INDRAMEDCO,20190412,39.05,39.7,38.6,39.3,26937
INDSWFTLAB,20190412,39.25,39.25,38.05,38.4,31711
INDSWFTLTD,20190412,4.65,5.05,4.65,4.9,9637
INDTERRAIN,20190412,139.8,139.8,136.95,138.7,3278
INDUSINDBK,20190412,1743.5,1744.45,1726.1,1736.8,1029735
INEOSSTYRO,20190412,531.1,534.85,526.05,530.35,419
INFIBEAM,20190412,45.2,48.8,44.6,47.15,30756774
INFRABEES,20190412,329,329,325.5,326.28,183
INFRATEL,20190412,314,317.35,313,314.65,777930
INFY,20190412,743.1,751.55,740.6,747.75,7043212
INGERRAND,20190412,614.3,614.3,605.9,609.1,4926
INOXLEISUR,20190412,317.5,321.9,314.3,316.05,136475
INOXWIND,20190412,68.1,69.8,68.1,68.95,24415
INSECTICID,20190412,634,648.7,634,642.5,4654
INSPIRISYS,20190412,52.05,53.85,52,53.8,1634
INTEGRA,20190412,1.2,1.2,1.2,1.2,158
INTELLECT,20190412,224.85,226.8,221.3,224,151992
INTENTECH,20190412,39.5,40.45,38.55,39.9,6641
INVENTURE,20190412,12.75,13.1,12.75,13,402
IOB,20190412,14.75,14.85,14.6,14.65,563726
IOC,20190412,158.85,159.7,155.05,155.35,14343500
IOLCP,20190412,194.25,194.9,192,193.3,92448
IPAPPM,20190412,482.5,484.7,473,475.7,53490
IPCALAB,20190412,949.8,953.9,939.85,951.8,53909
IRB,20190412,135.1,140.6,134.15,139.55,2872265
IRCON,20190412,400,401.95,396,397.35,13434
ISEC,20190412,227,229.5,223.5,225.25,215199
ISFT,20190412,129.85,129.85,125.65,126,2133
ISMTLTD,20190412,8.8,8.8,8.35,8.45,29125
ITC,20190412,296.65,307.4,295.6,305.75,21818291
ITDC,20190412,278.05,279.3,276.05,276.55,13679
ITDCEM,20190412,124,124.75,122,122.85,29546
ITI,20190412,100,101.95,99.4,100.05,603712
IVC,20190412,5,5.15,5,5,70898
IVP,20190412,122,122.05,119.1,120,326
IVRCLINFRA,20190412,0.75,0.8,0.7,0.75,603916
IVZINGOLD,20190412,2841.25,2852,2841.25,2851.5,22
IZMO,20190412,57.75,58.8,56.5,56.95,19651
J&KBANK,20190412,63,64,61.1,62.1,2501610
JAGRAN,20190412,119.55,122,119.15,119.65,100319
JAGSNPHARM,20190412,26.1,26.25,25.7,25.85,3578
JAIBALAJI,20190412,31.5,34.75,31.5,34.7,134053
JAICORPLTD,20190412,122,129.35,119.5,127.7,3393668
JAIHINDPRO,20190412,1.4,1.4,1.35,1.35,710
JAMNAAUTO,20190412,59.1,60.5,59.1,60,539791
JAYAGROGN,20190412,208.05,213,201.7,210.45,81959
JAYBARMARU,20190412,267.3,290,264.95,286.45,215271
JAYNECOIND,20190412,6,6,5.75,5.95,9940
JAYSREETEA,20190412,64.3,64.85,64.05,64.3,24545
JBCHEPHARM,20190412,349.95,356,346.05,353.1,12313
JBFIND,20190412,26.6,26.6,25.3,25.4,66040
JBMA,20190412,269.75,274.8,267,272.45,15787
JCHAC,20190412,2019.95,2026.9,1994,1999,10342
JETAIRWAYS,20190412,258,265.4,257,260.85,11373464
JHS,20190412,26.55,26.9,26,26.45,7898
JIKIND,20190412,0.3,0.3,0.3,0.3,315
JINDALPHOT,20190412,22,23.5,21.05,21.9,7100
JINDALPOLY,20190412,253.85,260,250.1,258.9,30434
JINDALSAW,20190412,81.9,82.75,81.65,82,827194
JINDALSTEL,20190412,177.5,182,176.35,181.4,7219613
JINDCOT,20190412,4.55,4.55,4,4.35,15991
JINDRILL,20190412,100.25,103.7,100,102.7,15368
JINDWORLD,20190412,71.45,71.8,70.4,71.4,176679
JISLDVREQS,20190412,39.45,40.1,38.4,39.75,61582
JISLJALEQS,20190412,56,58.95,56,58.4,8862328
JITFINFRA,20190412,16.25,16.45,15.6,15.6,2865
JKCEMENT,20190412,880,887.4,874,875.05,16255
JKIL,20190412,148,148,140.85,141.95,392202
JKLAKSHMI,20190412,360.2,372,353.35,367.4,49820
JKPAPER,20190412,153.5,153.95,151.5,152.05,590401
JKTYRE,20190412,92,92.9,91.7,92.5,387089
JMA,20190412,164.5,167.85,164.45,167.85,139
JMCPROJECT,20190412,118.2,118.5,116.5,117.95,32327
JMFINANCIL,20190412,87.1,88.65,87.1,88,511519
JMTAUTOLTD,20190412,2.7,2.7,2.6,2.65,30658
JOCIL,20190412,112.9,112.9,110,110.05,675
JPASSOCIAT,20190412,5.6,5.65,5.55,5.6,8357767
JPINFRATEC,20190412,2.25,2.3,2.1,2.25,2056844
JPOLYINVST,20190412,35,35,32.05,33,694
JPPOWER,20190412,2.15,2.2,2.1,2.15,958374
JSL,20190412,40,40.45,39.6,39.75,401996
JSLHISAR,20190412,89.25,90.8,88.75,90.15,127255
JSWENERGY,20190412,72.65,73.3,71.85,73,2002018
JSWHL,20190412,2951.35,2998,2948.45,2985.4,2303
JSWSTEEL,20190412,287,288.45,285,286.85,2486341
JTEKTINDIA,20190412,108.7,115.5,108.1,113.7,228424
JUBILANT,20190412,686.4,696,686,691.7,188721
JUBLFOOD,20190412,1378.4,1380.95,1348.25,1361.5,1543838
JUBLINDS,20190412,123.8,126.65,123.75,125,3103
JUNIORBEES,20190412,290,291.13,289.81,290.78,15846
JUSTDIAL,20190412,592,596.95,586.35,590.75,1525937
JYOTHYLAB,20190412,187,198.65,185.85,190.85,775450
KABRAEXTRU,20190412,76.15,78.35,76,77.8,3833
KAJARIACER,20190412,603.95,624.9,603.95,622,601393
KAKATCEM,20190412,172,175.25,170.7,172.85,4156
KALPATPOWR,20190412,478,495.9,474.95,485.75,41410
KALYANIFRG,20190412,285.1,293,281.15,293,300
KAMATHOTEL,20190412,51.05,51.9,50.3,50.95,70780
KAMDHENU,20190412,194.15,194.15,178.2,185.3,59236
KANANIIND,20190412,4.85,5.3,4.85,5,2638
KANORICHEM,20190412,63.15,63.35,62.5,62.9,1936
KANSAINER,20190412,453.7,466,452.1,461.3,137035
KARDA,20190412,186,186,178.05,180.1,27792
KARMAENG,20190412,16,17.1,14.5,16,820
KARURVYSYA,20190412,79.85,80.7,79.55,80.05,934871
KAUSHALYA,20190412,0.7,0.75,0.7,0.75,2001
KAVVERITEL,20190412,4.95,5.2,4.85,5,3029
KAYA,20190412,685.75,708.4,685.75,697.3,3257
KCP,20190412,88,90.5,86.9,88.7,139030
KCPSUGIND,20190412,16.5,16.55,16.25,16.4,70839
KDDL,20190412,450,451.6,446.5,449.65,1925
KEC,20190412,285.9,289.5,283,287.7,337629
KECL,20190412,17.75,17.75,17.3,17.35,17337
KEI,20190412,398,409,398,406.6,63585
KELLTONTEC,20190412,45.55,46.15,44.05,44.75,76837
KERNEX,20190412,25.1,26.6,24.4,26.55,13690
KESARENT,20190412,30,31,29.3,31,106
KESORAMIND,20190412,69.7,70,69,69.55,116376
KGL,20190412,1.45,1.45,1.4,1.45,742375
KHADIM,20190412,432.05,464.7,430.8,441.75,36053
KHAITANELE,20190412,4.3,4.35,4.1,4.15,13277
KHAITANLTD,20190412,31.5,35,31.5,34,14671
KHANDSE,20190412,16.3,16.3,16.3,16.3,45
KICL,20190412,1789.85,1789.85,1730.2,1760.9,672
KILITCH,20190412,192.5,194.3,188.35,190.15,33321
KINGFA,20190412,636,664.6,636,646.85,1738
KIOCL,20190412,142.9,142.9,137.15,139.5,8155
KIRIINDUS,20190412,576,586,570.05,573.35,156181
KIRLOSBROS,20190412,173,175,172,172.95,5230
KIRLOSENG,20190412,172.95,172.95,169.65,170.1,17798
KIRLOSIND,20190412,795.05,809,790,805.2,585
KITEX,20190412,104.95,105.95,104,104.15,20861
KKCL,20190412,1278.05,1285,1265.5,1276.2,182
KMSUGAR,20190412,9.2,9.2,8.7,8.95,130116
KNRCON,20190412,246,247.75,241.25,242.25,62127
KOHINOOR,20190412,30.05,30.9,29.9,30.35,69902
KOKUYOCMLN,20190412,98.3,99,96.7,97.15,12976
KOLTEPATIL,20190412,253.65,254.65,250,251.4,34404
KOPRAN,20190412,41.4,41.6,40.6,41,31430
KOTAKBANK,20190412,1343.2,1348,1336.55,1343.45,1704832
KOTAKBKETF,20190412,304.76,306,303.85,305.81,40136
KOTAKGOLD,20190412,280.25,281.35,279.3,280.6,3102
KOTAKNIFTY,20190412,119.22,119.65,118.8,119.39,18694
KOTAKNV20,20190412,59,61,58.71,58.79,3429
KOTAKPSUBK,20190412,330,330,320.11,325.66,1713
KOTARISUG,20190412,11,11.25,10,10.1,29956
KOTHARIPET,20190412,18.55,18.9,18.35,18.65,5097
KOTHARIPRO,20190412,83,85.3,82,82.1,4326
KPRMILL,20190412,576,576,564.2,573,4271
KRBL,20190412,321.75,325,320.1,321,54865
KREBSBIO,20190412,111.65,111.75,103.5,106.3,6930
KRIDHANINF,20190412,40,40.1,39.5,39.7,42243
KSB,20190412,692.6,692.6,680,681.05,2867
KSCL,20190412,479,490.5,475.6,487.2,187219
KSERASERA,20190412,0.15,0.15,0.1,0.15,900061
KSK,20190412,1.4,1.4,1.35,1.35,1538727
KSL,20190412,212.75,215,212.1,212.85,14338
KTIL,20190412,61.85,61.85,60.1,60.25,1233
KTKBANK,20190412,134.9,136.2,134.25,135.15,2047501
KWALITY,20190412,6.2,6.7,6.05,6.7,1911093
L&TFH,20190412,147,148.1,145.75,147,3381805
LAKSHVILAS,20190412,91,91.8,89,90.85,4415527
LALPATHLAB,20190412,1028,1038.55,1016.4,1033.65,50178
LAMBODHARA,20190412,47.15,48.2,46.25,46.65,12299
LAOPALA,20190412,205.4,206.95,202.4,203.85,16904
LASA,20190412,25.6,26.95,24.5,24.6,73202
LAURUSLABS,20190412,402.05,404.95,395.65,399.35,28592
LAXMIMACH,20190412,6061.75,6100,6060,6081.15,752
LEEL,20190412,18,18.35,18,18.05,86991
LEMONTREE,20190412,79.1,80.55,79.05,79.4,774501
LFIC,20190412,75,75,73,73,840
LGBBROSLTD,20190412,382.6,387,380.2,382.1,5120
LGBFORGE,20190412,3.95,3.95,3.95,3.95,25893
LIBERTSHOE,20190412,145.55,147,143.6,144.4,73105
LICHSGFIN,20190412,533.75,542.8,528.9,540.3,974884
LICNETFGSC,20190412,17.54,18,17.54,18,3138
LICNETFN50,20190412,120,121,118.85,120,123
LICNFNHGP,20190412,120.1,120.1,120.1,120.1,657
LINCOLN,20190412,196.6,198.65,196,196.55,10604
LINCPEN,20190412,228,231,223.85,229.05,7908
LINDEINDIA,20190412,502.8,502.8,492.75,493.2,23920
LIQUIDBEES,20190412,1000.01,1000.01,999.99,1000,749578
LIQUIDETF,20190412,1000.01,1000.01,999.99,1000,16574
LOKESHMACH,20190412,44.5,46.3,43.75,45.3,14096
LOTUSEYE,20190412,21,21.8,21,21.5,3607
LOVABLE,20190412,105.8,106.55,102.75,103.9,10692
LPDC,20190412,3.7,4.25,3.55,4,365889
LSIL,20190412,0.85,0.85,0.75,0.8,4941579
LT,20190412,1380,1381.85,1358.3,1360.9,2751659
LTI,20190412,1662,1669,1634.2,1646,134666
LTTS,20190412,1635,1674,1630,1654.5,131513
LUMAXIND,20190412,1800,1809.85,1800,1803.95,1642
LUMAXTECH,20190412,141,142.6,132.6,134.05,265866
LUPIN,20190412,811.95,836,811,832.75,4350085
LUXIND,20190412,1346,1395,1330.5,1375.5,51514
LYKALABS,20190412,30.95,30.95,30.3,30.55,6534
LYPSAGEMS,20190412,7,7.3,6.75,7.15,30722
M&M,20190412,674,679.5,667.55,678.2,3302657
M&MFIN,20190412,415.2,418.95,409.2,415.45,926351
M100,20190412,19.1,19.14,18.8,18.8,6759
M50,20190412,114,114,111.3,112,201
MAANALU,20190412,90,93.3,87.65,89.6,17702
MADHAV,20190412,43.75,43.75,41,41.6,1915
MADHUCON,20190412,8.3,8.6,8.3,8.6,46814
MADRASFERT,20190412,22.4,22.65,21.65,21.75,78624
MAGADSUGAR,20190412,111,113.5,109.95,110.4,10628
MAGMA,20190412,121.95,122.25,120.2,121.6,725502
MAGNUM,20190412,5.05,5.4,5.05,5.35,13115
MAHABANK,20190412,14.3,14.55,14.1,14.4,561642
MAHAPEXLTD,20190412,108.35,113.75,108.35,109,519
MAHASTEEL,20190412,158,162,153.45,161.45,29608
MAHINDCIE,20190412,222.65,224.55,220.1,223.15,56549
MAHLIFE,20190412,371,372.45,364,366.35,215620
MAHLOG,20190412,519.3,545.25,513.1,539.55,90045
MAHSCOOTER,20190412,3674.55,3730,3607.1,3694.45,3674
MAHSEAMLES,20190412,470.05,479.75,470.05,477,14734
MAITHANALL,20190412,514,523.95,492.3,512.45,35106
MAJESCO,20190412,497.8,501.55,489,491.7,14818
MALUPAPER,20190412,25.8,26.9,25.7,26.5,9451
MAN50ETF,20190412,116.5,116.5,116.5,116.5,4
MANAKALUCO,20190412,6.8,7.05,6.6,6.95,2203
MANAKCOAT,20190412,5.8,5.9,5.6,5.9,2673
MANAKSIA,20190412,39.5,39.5,37.1,37.4,15908
MANAKSTEEL,20190412,20.4,20.85,20.4,20.75,1942
MANALIPETC,20190412,25.85,26.3,25.8,26.05,268653
MANAPPURAM,20190412,126.95,128,125.6,127.2,4907715
MANGALAM,20190412,54.5,56.8,54.5,55.7,5502
MANGCHEFER,20190412,42.8,42.8,42,42.05,14608
MANGLMCEM,20190412,266,274,264,265.85,8582
MANGTIMBER,20190412,17,17.8,16.5,17.15,33327
MANINDS,20190412,66.55,67.6,66.55,67.4,15135
MANINFRA,20190412,36.9,37.65,36.9,37.4,44642
MANPASAND,20190412,114.5,117.9,111,114.3,398927
MANUGRAPH,20190412,26.55,27.2,26.25,26.3,2871
MARALOVER,20190412,26.35,26.6,26,26,9108
MARATHON,20190412,144.6,147.75,141.05,142.5,6824
MARICO,20190412,357,364,356.8,360.1,1169374
MARKSANS,20190412,26.3,26.3,25.7,25.85,571639
MARUTI,20190412,7188.9,7357,7161.05,7342.85,929935
MASFIN,20190412,589,599.95,584.6,595.75,42484
MASKINVEST,20190412,27.35,27.35,27.35,27.35,395
MASTEK,20190412,448,456.5,446.25,449.9,233630
MATRIMONY,20190412,632.45,637,620,620.8,1682
MAWANASUG,20190412,46.65,46.9,45.45,45.8,47777
MAXINDIA,20190412,70.5,70.5,69.4,70,76465
MAXVIL,20190412,44.95,48.65,44.4,46.5,279588
MAYURUNIQ,20190412,350,357.9,350,352.45,4479
MAZDA,20190412,440,444.9,428.1,435.8,38691
MBECL,20190412,6.95,7,6.8,7,18539
MBLINFRA,20190412,13.9,13.9,13.25,13.4,22927
MCDHOLDING,20190412,23.7,24.3,23.2,23.75,5979
MCDOWELL-N,20190412,555.35,557.25,544.1,547.35,1374575
MCLEODRUSS,20190412,84.8,85.4,83.65,83.8,72269
MCX,20190412,790.35,801,783.05,797.45,379504
MEGASOFT,20190412,6.55,6.95,6.4,6.85,7977
MEGH,20190412,60.95,65.3,60.9,64.45,2854843
MELSTAR,20190412,1.05,1.05,1.05,1.05,100
MENONBE,20190412,83.55,84.65,81.65,83.55,10283
MEP,20190412,41.75,42.05,41.3,41.5,183540
MERCATOR,20190412,4.95,5.45,4.95,5.05,5103804
MERCK,20190412,3895,3930,3862,3884.85,17964
METALFORGE,20190412,10.35,10.9,10.3,10.7,15009
METKORE,20190412,0.8,0.9,0.8,0.8,3528
MFSL,20190412,437.9,441.15,434.45,437.8,610874
MGL,20190412,1007,1026.85,999.25,1023.05,290462
MHRIL,20190412,240,240,235.15,237.8,11954
MIC,20190412,1,1,0.95,1,68967
MIDHANI,20190412,135.6,137.25,133.3,134.6,52598
MINDACORP,20190412,131.7,133.5,129.5,132.25,41773
MINDAIND,20190412,334.25,341.55,330.45,338.55,87897
MINDTECK,20190412,41.5,41.5,39.5,40.75,4207
MINDTREE,20190412,976,979,971.3,975.65,456663
MIRCELECTR,20190412,21.4,21.45,21.05,21.25,103964
MIRZAINT,20190412,55.2,55.4,54.75,55.15,97129
MMFL,20190412,563.05,568.4,550.4,561.75,4053
MMTC,20190412,28.25,28.6,27.9,28.1,1238545
MODIRUBBER,20190412,42.7,44.8,42.7,44.8,3026
MOHITIND,20190412,8.7,8.95,8.45,8.5,7355
MOHOTAIND,20190412,37.45,37.55,36.1,36.5,2906
MOIL,20190412,162.3,162.75,159.15,159.8,136667
MOLDTECH,20190412,49.85,50.3,48.25,49.1,31278
MOLDTKPAC,20190412,261.45,268.9,257,265,13803
MONSANTO,20190412,2558.55,2559,2535.35,2537.5,1167
MONTECARLO,20190412,341,346.6,341,345.85,31602
MORARJEE,20190412,22.25,22.5,22.2,22.3,691
MOREPENLAB,20190412,17.85,18,17.6,17.8,286896
MOTHERSUMI,20190412,151,151.3,147.65,149.15,3866179
MOTILALOFS,20190412,663.85,691.9,663.85,688.75,114039
MOTOGENFIN,20190412,46.95,46.95,42.95,43.3,2240
MPHASIS,20190412,1013.05,1014.35,985.3,991.2,160330
MPSLTD,20190412,492.1,502.45,492.1,499,1257
MRF,20190412,57500,58599,57500,58515.75,4869
MRO-TEK,20190412,34.5,36.35,34.5,35,718
MRPL,20190412,70.3,71.8,70.3,71.2,446368
MSPL,20190412,12.8,13,12.45,12.75,7896
MSTCLTD,20190412,114.6,120.5,111.5,112.1,297026
MTEDUCARE,20190412,82.7,83.4,81.65,82.05,359996
MTNL,20190412,12.2,12.25,11.95,12,1222279
MUKANDENGG,20190412,17.1,17.9,17.1,17.55,1084
MUKANDLTD,20190412,55.2,56.3,54.85,55.75,17724
MUKTAARTS,20190412,50.7,51.95,49.25,50.35,170346
MUNJALAU,20190412,56,56.45,55.2,56,203368
MUNJALSHOW,20190412,161.55,166.5,161.5,164.75,11986
MURUDCERA,20190412,21.05,21.65,21,21.35,11750
MUTHOOTCAP,20190412,902.25,902.9,889.3,897.4,11414
MUTHOOTFIN,20190412,610,619.85,610,615.75,1170077
MVL,20190412,0.25,0.25,0.2,0.2,211072
N100,20190412,519,522,512,516.37,13883
NACLIND,20190412,30.15,30.55,29.8,30,17013
NAGAFERT,20190412,6.8,6.95,6.75,6.9,144023
NAGAROIL,20190412,0.35,0.35,0.3,0.35,808009
NAGREEKCAP,20190412,12.55,13.25,12.55,13,2888
NAGREEKEXP,20190412,22.5,22.5,21.5,21.9,1425
NAHARCAP,20190412,88.1,89.7,88.1,89.5,38
NAHARINDUS,20190412,42.85,42.85,41.3,41.9,4450
NAHARPOLY,20190412,36.05,36.9,36.05,36.2,695
NAHARSPING,20190412,92.55,93.6,91,93.15,13295
NATCOPHARM,20190412,567.8,568.5,562.5,565.5,78990
NATHBIOGEN,20190412,469,472,461.75,467.4,9463
NATIONALUM,20190412,55.3,55.8,55.2,55.5,5861085
NATNLSTEEL,20190412,5.35,5.35,4.75,4.85,22944
NAUKRI,20190412,1910,1930.95,1891.2,1899.5,117554
NAVINFLUOR,20190412,718.95,724.75,707,712.75,26987
NAVKARCORP,20190412,39.3,40.05,38.8,39.4,387381
NAVNETEDUL,20190412,109.6,110.8,109.2,109.45,15222
NBCC,20190412,62.05,62.45,61.5,61.95,6709785
NBIFIN,20190412,1081,1140,1060.9,1072.2,103
NBVENTURES,20190412,102.4,105,102.3,103.8,53179
NCC,20190412,105.8,108.3,105.5,107.4,8579627
NCLIND,20190412,147.4,150,145,146.05,22310
NDGL,20190412,743,743,743,743,2
NDL,20190412,51.45,52,51,51.75,26417
NDTV,20190412,35.8,36.5,35.5,36.1,17208
NECCLTD,20190412,8.35,8.55,8.2,8.4,21968
NECLIFE,20190412,17.6,17.8,17.25,17.45,86960
NELCAST,20190412,70.6,71.55,70.3,71.3,9473
NELCO,20190412,309.8,314.8,305.5,306.3,54893
NESCO,20190412,465.05,466.7,458.7,463.6,17856
NESTLEIND,20190412,10767.9,11000,10764.3,10973.8,49737
NETWORK18,20190412,34.65,37.2,34.5,36.9,923343
NEULANDLAB,20190412,691,705,683.7,687.6,10246
NEWGEN,20190412,338.5,344.75,336.65,339.95,16774
NEXTMEDIA,20190412,18.4,18.45,18.4,18.45,27364
NFL,20190412,35.55,35.65,35.1,35.55,237032
NH,20190412,218.5,222.05,215.05,216.8,9257
NHPC,20190412,23.95,24.2,23.9,24,2117671
NIACL,20190412,191,195.45,189,191.1,153061
NIBL,20190412,22.95,22.95,21,21.2,36430
NIFTYBEES,20190412,1218.99,1225,1216,1224.14,15820
NIFTYEES,20190412,13801,13801,13801,13801,1
NIITLTD,20190412,113.1,116.85,112.95,114.7,3744351
NIITTECH,20190412,1299,1304,1295,1297.8,250255
NILAINFRA,20190412,7.95,7.95,7.85,7.9,70657
NILASPACES,20190412,2.35,2.4,2.3,2.35,83780
NILKAMAL,20190412,1369,1419,1369,1407.6,19317
NIPPOBATRY,20190412,704.95,704.95,690.3,690.85,331
NITCO,20190412,38.15,39.2,38,38.75,70500
NITESHEST,20190412,6.15,6.3,6.1,6.15,75720
NITINFIRE,20190412,1.3,1.4,1.3,1.4,32688
NITINSPIN,20190412,84.95,86.5,84,85.25,9667
NKIND,20190412,41.9,41.9,39.2,39.2,2107
NLCINDIA,20190412,67.85,68,67.15,67.6,381797
NMDC,20190412,103.6,105.2,103.3,104.1,2537498
NOCIL,20190412,141.1,142.75,138.8,139.4,495446
NOIDATOLL,20190412,5.6,5.6,5.15,5.25,379303
NRAIL,20190412,338.6,345.95,334,338.2,5145
NRBBEARING,20190412,192,195.45,192,194.3,48711
NSIL,20190412,1000,1025,980.15,1008.3,310
NTL,20190412,0.85,0.85,0.85,0.85,105
NTPC,20190412,136,136.5,135.2,135.95,7212573
NUCLEUS,20190412,349.15,349.15,343.8,346.5,4709
OBEROIRLTY,20190412,568.8,591.3,566.65,586.9,1413624
OCCL,20190412,1138.7,1139.9,1132,1136.3,2194
OFSS,20190412,3555,3568.4,3535.25,3553.65,35133
OIL,20190412,177.2,178.7,176.9,177.9,624288
OILCOUNTUB,20190412,14.45,14.65,14.25,14.45,24332
OLECTRA,20190412,233.15,238,231.15,235.05,14248
OMAXAUTO,20190412,81.05,84.9,79,80.15,14959
OMAXE,20190412,212.9,212.9,210.4,211.55,458937
OMKARCHEM,20190412,17.75,18.3,17,17.8,64190
OMMETALS,20190412,32.2,32.35,31.85,32,6726
ONELIFECAP,20190412,13.35,13.35,13.35,13.35,10
ONGC,20190412,159,159.65,157.25,157.6,5631030
ONMOBILE,20190412,44,44,42.8,43.25,49558
ONWARDTEC,20190412,67.1,68,67,67.9,1581
OPTIEMUS,20190412,117.45,120.55,115.9,118,63545
OPTOCIRCUI,20190412,7.85,8.15,7.8,7.95,480933
ORBTEXP,20190412,115.5,115.5,113.55,115,7413
ORICONENT,20190412,27.1,28.1,26.1,26.5,97057
ORIENTABRA,20190412,26.05,26.35,25.05,25.15,42885
ORIENTALTL,20190412,12.5,13.15,12.5,12.85,4370
ORIENTBANK,20190412,110,111.1,108.5,110.3,3641221
ORIENTBELL,20190412,167.2,170.15,166.5,167.95,4392
ORIENTCEM,20190412,94.1,95.25,93.15,93.85,48833
ORIENTELEC,20190412,163.7,164.95,159.25,163.1,158811
ORIENTHOT,20190412,44.5,44.95,43.4,43.6,31240
ORIENTLTD,20190412,143.8,143.85,138.55,138.55,96
ORIENTPPR,20190412,34.5,34.8,34.45,34.6,194314
ORIENTREF,20190412,240.3,243,238.3,240.6,16273
ORISSAMINE,20190412,933.65,957,923.05,927.15,13722
ORTEL,20190412,4.5,4.5,4.1,4.5,8623
ORTINLABSS,20190412,13.9,14.2,13.5,14,1532
OSWALAGRO,20190412,8.25,8.4,8.05,8.1,9455
PAGEIND,20190412,23500,23650,23028.05,23225.1,33965
PAISALO,20190412,330.55,335,323.65,328.2,12886
PALASHSECU,20190412,41.9,42,40.05,40.45,474
PALREDTEC,20190412,30.6,31.7,30.2,30.8,5808
PANACEABIO,20190412,197.1,203.8,197.1,198.1,126017
PANAMAPET,20190412,129.2,131.05,125.95,130.35,36969
PAPERPROD,20190412,212,212,208.05,210.5,9054
PARABDRUGS,20190412,1.6,1.6,1.6,1.6,507
PARACABLES,20190412,11.35,11.65,11.2,11.25,42632
PARAGMILK,20190412,248,254.5,248,250.65,134028
PARSVNATH,20190412,5.35,5.65,5.2,5.45,194432
PATELENG,20190412,26.05,26.7,25.95,26.2,98566
PATINTLOG,20190412,52.4,54.9,51.1,52.95,229482
PATSPINLTD,20190412,10.2,11.85,10.2,10.6,100825
PCJEWELLER,20190412,95.7,115,95.7,111.9,93885176
PDMJEPAPER,20190412,18.8,18.8,18.15,18.25,14258
PDPL,20190412,7,7.15,6.7,7.15,3991
PDSMFL,20190412,269.9,269.9,263,263,225
PEARLPOLY,20190412,12.4,13.25,12.35,13.25,501
PEL,20190412,2664.7,2686.9,2656.05,2671.7,129193
PENIND,20190412,38.05,39,38,38.25,40772
PENINLAND,20190412,8.9,9,8.8,8.95,139808
PENPEBS,20190412,59,60,58.8,59.25,9523
PERSISTENT,20190412,622.5,630,608.35,610.85,225619
PETRONENGG,20190412,17.7,17.85,16.95,17,2345
PETRONET,20190412,239.8,245.2,238,239.2,2838966
PFC,20190412,119.4,121.75,119.4,121.1,4669888
PFIZER,20190412,3230,3273.95,3216.2,3260.65,4610
PFOCUS,20190412,62.05,62.95,62,62.6,2051
PFS,20190412,16.4,17.8,16.1,17.25,3790023
PGEL,20190412,74,83,73.75,78.6,489702
PGHH,20190412,10740,10740,10666.65,10696.7,9461
PGIL,20190412,168.5,168.5,166.5,166.85,1259
PHILIPCARB,20190412,169.95,172.8,168.25,170.65,657222
PHOENIXLTD,20190412,643.4,655.5,621.15,627.25,32974
PIDILITIND,20190412,1280.8,1294,1277.35,1290.2,327863
PIIND,20190412,1029.95,1030.95,1015.05,1021.45,160156
PILANIINVS,20190412,2430,2459.95,2415,2444,4489
PILITA,20190412,7.6,7.6,7.3,7.3,31464
PIONDIST,20190412,150.9,152.3,146.5,149.7,18655
PIONEEREMB,20190412,22.05,22.9,22,22.7,244
PIRPHYTO,20190412,35.35,36,35.2,35.45,1001
PITTIENG,20190412,55.65,56.2,54.8,55.55,6356
PKTEA,20190412,158,168,158,166.4,77
PLASTIBLEN,20190412,194.75,194.8,190,190.8,549
PNB,20190412,92.8,93.6,92.2,93.35,20151855
PNBGILTS,20190412,31.75,32.2,31.55,31.75,71672
PNBHOUSING,20190412,837.8,837.8,820.15,821.3,762857
PNC,20190412,18,18,16.95,17.1,5936
PNCINFRA,20190412,147.5,154.55,147.2,153.15,93065
PODDARHOUS,20190412,548.1,574.95,540.2,545.9,2276
PODDARMENT,20190412,174,179,172.15,174.45,1173
POKARNA,20190412,178.95,182.9,177.9,181.1,22526
POLYMED,20190412,209.2,214.05,206.2,208.9,7670
POLYPLEX,20190412,529.8,537.9,525,527.15,26883
PONNIERODE,20190412,132,136.5,130.55,133.4,828
POWERGRID,20190412,196.65,197.65,195.05,197.05,6189814
POWERMECH,20190412,940.1,955,940.1,945.9,520
PPAP,20190412,294.1,294.5,291,292.85,3496
PRABHAT,20190412,80,82.3,79.3,82.3,202155
PRADIP,20190412,1,1,1,1,716
PRAENG,20190412,8.75,9.35,8.4,8.65,30898
PRAJIND,20190412,143.5,144.4,141.1,142.85,1101726
PRAKASH,20190412,87.65,87.95,86.2,86.85,393937
PRAKASHCON,20190412,3.4,3.45,3.3,3.4,215071
PRAKASHSTL,20190412,0.3,0.3,0.3,0.3,15098
PRAXIS,20190412,158.75,162,158.1,159.05,12746
PRECAM,20190412,58.4,58.4,55.35,57.2,12480
PRECOT,20190412,47.8,49.95,46.05,46.1,1815
PRECWIRE,20190412,200.8,200.8,195.1,197.7,5144
PREMEXPLN,20190412,240.85,242,237.5,239.45,1332
PREMIER,20190412,6.35,6.8,6.2,6.5,6743
PREMIERPOL,20190412,25.75,29,23.4,25.1,1686
PRESSMN,20190412,29.5,30,29.25,29.85,22848
PRESTIGE,20190412,266.2,274.8,265.9,273.35,451247
PRICOLLTD,20190412,40.75,48.35,40,48.05,6794428
PRIMESECU,20190412,39.95,41.45,39.6,40.05,78922
PROSEED,20190412,0.45,0.5,0.45,0.5,476757
PROVOGE,20190412,1.25,1.3,1.2,1.3,11609
PROZONINTU,20190412,31.15,31.9,30.8,30.9,52906
PRSMJOHNSN,20190412,94.5,94.5,92.35,93.1,120580
PSB,20190412,30.4,30.5,30.2,30.4,28448
PSL,20190412,1.25,1.25,1.15,1.15,138291
PSPPROJECT,20190412,474.25,483.55,472.1,475.5,17027
PSUBNKBEES,20190412,365.9,365.9,357.63,363,561
PTC,20190412,73.1,73.55,72.25,72.95,834103
PTL,20190412,40,41.15,40,40.35,2854
PUNJABCHEM,20190412,728.3,728.3,711.05,711.35,4406
PUNJLLOYD,20190412,1.95,1.95,1.85,1.95,1224895
PURVA,20190412,76.7,78,76.05,77.35,197437
PVR,20190412,1718.55,1720,1690.75,1696.45,408161
QGOLDHALF,20190412,1395,1400,1395,1400,28
QNIFTY,20190412,1177.5,1180.5,1177.5,1180.5,50
QUESS,20190412,706.5,714.35,702.8,705.45,23158
QUICKHEAL,20190412,221.15,222.5,219.25,220.95,85204
QUINTEGRA,20190412,0.55,0.55,0.55,0.55,992
RADAAN,20190412,3.05,3.05,2.9,2.9,5685
RADICO,20190412,371.85,374.5,353.8,357.95,1161828
RADIOCITY,20190412,57.25,58.1,56.9,57.3,43534
RAIN,20190412,110.4,131.8,110.1,130.05,11766405
RAINBOWPAP,20190412,1.1,1.1,1,1,40965
RAJESHEXPO,20190412,670,675.55,664.1,666.45,193624
RAJSREESUG,20190412,23,23.4,22.5,22.95,9443
RALLIS,20190412,159.25,159.95,158,159,697677
RAMANEWS,20190412,22.25,22.8,22.1,22.3,14506
RAMASTEEL,20190412,123,123.45,120,120.8,19783
RAMCOCEM,20190412,756.9,775.3,748.8,770.7,313843
RAMCOIND,20190412,205.9,206.9,202.95,204.1,18781
RAMCOSYS,20190412,238.1,242,238.05,239.6,10286
RAMKY,20190412,110.15,114,109.05,111.85,150458
RANASUG,20190412,3.4,3.65,3.4,3.5,92005
RANEENGINE,20190412,451.25,459.85,451,451.3,795
RANEHOLDIN,20190412,1180.7,1214.9,1165,1178.8,4342
RATNAMANI,20190412,894.1,900,891.45,899,1733
RAYMOND,20190412,777,788.55,776.5,784.15,538097
RBL,20190412,586.65,596.8,586.55,590.5,3635
RBLBANK,20190412,665,673.85,665,667.35,487732
RCF,20190412,61.8,61.9,60.6,60.8,906342
RCOM,20190412,2.7,2.7,2.7,2.7,5218162
RECLTD,20190412,152.55,155.7,151.75,155.15,7487734
REDINGTON,20190412,96.5,97.6,96.2,96.8,104976
REFEX,20190412,42.3,44.8,42.3,42.65,39128
REGENCERAM,20190412,2.5,2.5,2.5,2.5,100
RELAXO,20190412,848.95,854.05,841.15,850.2,31753
RELCAPITAL,20190412,184.4,186.7,181.55,184,5886710
RELCNX100,20190412,121.28,121.28,120.22,121.25,1711
RELCONS,20190412,52,52,51.48,51.83,388
RELDIVOPP,20190412,30.75,30.75,30.7,30.7,117
RELIANCE,20190412,1350,1356.9,1336.65,1343.1,5919742
RELIGARE,20190412,30.35,31.7,29.95,30.25,397511
RELINFRA,20190412,129.1,132.2,128.5,131.4,5807969
RELNV20,20190412,590.77,590.77,586.46,589,365
REMSONSIND,20190412,93.75,93.75,87.95,88.9,7584
RENUKA,20190412,11.3,11.45,11.25,11.35,367917
REPCOHOME,20190412,437.5,443.7,435,438.9,332157
REPRO,20190412,579.95,580,566,577.95,2006
RESPONIND,20190412,90,90.25,88,88.65,103570
RETFMID150,20190412,64.74,64.74,64.55,64.71,22011
REVATHI,20190412,405,405,390,404.9,21
RGL,20190412,307,314.85,305,306.3,11645
RHFL,20190412,31,31.45,30.3,31.15,188139
RICOAUTO,20190412,64.5,66.9,64,65.85,579448
RIIL,20190412,344.55,354.5,341.1,351.45,628847
RITES,20190412,257,257.7,249.8,252.4,344020
RKDL,20190412,8.35,8.35,8.05,8.3,710
RKFORGE,20190412,520.05,526.05,513.15,519.75,3702
RMCL,20190412,16.85,16.9,16.3,16.65,313698
RML,20190412,349.75,350,346,347.5,2239
RNAM,20190412,196.05,197.9,194,194.6,130240
RNAVAL,20190412,8.9,9.2,8.75,9.15,629417
ROHITFERRO,20190412,0.95,1,0.95,1,3446
ROHLTD,20190412,126.95,130,123,128.5,76572
ROLLT,20190412,2.1,2.3,2.1,2.25,9900
ROLTA,20190412,6.6,6.85,6.55,6.8,220685
ROSSELLIND,20190412,63.3,65.75,63.3,64.05,3157
RPGLIFE,20190412,249.9,257.6,249.9,252.65,8987
RPOWER,20190412,9.65,9.7,9.4,9.5,24318374
RPPINFRA,20190412,127,130,124.05,129.7,56617
RRSLGETF,20190412,18.45,18.46,18.37,18.46,2073
RSSOFTWARE,20190412,30.1,30.75,29.5,30.1,24581
RSWM,20190412,182.05,189.7,180.95,184.85,30216
RSYSTEMS,20190412,47.75,48.95,47.6,47.9,25005
RTNINFRA,20190412,2.7,2.8,2.7,2.75,236658
RTNPOWER,20190412,2.75,2.8,2.7,2.75,850748
RUBYMILLS,20190412,268.05,274.3,268,268.75,4602
RUCHINFRA,20190412,2.9,2.9,2.85,2.9,61586
RUCHIRA,20190412,109.85,109.85,105.4,107.35,34444
RUCHISOYA,20190412,7.45,7.6,6.75,7.25,23080014
RUPA,20190412,338.7,343.75,335.75,337.6,6169
RUSHIL,20190412,542.05,551.55,536,540.65,5435
RVNL,20190412,19.3,19.9,19.2,19.75,29799546
SABEVENTS,20190412,1.55,1.55,1.55,1.55,1705
SABTN,20190412,4.2,4.4,4.15,4.2,10000
SADBHAV,20190412,243.8,247.95,240.05,245.25,23253
SADBHIN,20190412,86.35,87.8,86,87.5,5496
SAGARDEEP,20190412,56.9,57.8,53.15,56.9,9365
SAGCEM,20190412,612.95,625,612.95,624.6,2525
SAIL,20190412,56.9,57.35,56.25,57,16971322
SAKAR,20190412,64.95,64.95,58,64.25,61165
SAKHTISUG,20190412,11.1,11.45,11,11.15,9090
SAKSOFT,20190412,280,293,280,290.6,2639
SAKUMA,20190412,32,32.35,31.25,31.95,258173
SALASAR,20190412,220,232.25,216.7,221.2,38665
SALONA,20190412,71.9,73.5,69,70,1339
SALORAINTL,20190412,15.65,16.7,15.3,16,4628
SALSTEEL,20190412,5.1,5.1,4.95,5,4530
SALZERELEC,20190412,120.55,124,120,122.6,5047
SAMBHAAV,20190412,4.15,4.7,4.15,4.6,27370
SANCO,20190412,14.2,15,13.95,14.5,177190
SANDESH,20190412,752.35,760,750.1,759.7,264
SANDHAR,20190412,255.85,258.6,246.25,252.3,552400
SANGAMIND,20190412,62.1,64.85,61.7,64.05,9548
SANGHIIND,20190412,62.45,63.8,62.2,63.4,82942
SANGHVIFOR,20190412,25.9,25.95,24.75,24.8,5613
SANGHVIMOV,20190412,115.8,121.9,114.25,120,31284
SANOFI,20190412,5803,5835.9,5664.9,5726.25,32810
SANWARIA,20190412,9.15,9.2,8.95,9.1,685830
SARDAEN,20190412,301.3,304.5,296.75,298.25,12374
SAREGAMA,20190412,586.4,599,584.2,588.95,13660
SARLAPOLY,20190412,26.75,26.85,25.85,26.2,12235
SASKEN,20190412,650,655.95,645,653,12835
SASTASUNDR,20190412,121,123.9,120.05,121.65,28567
SATIN,20190412,372.95,376.05,369.05,370.25,25315
SBIETFQLTY,20190412,98,100,97.02,97.9,323
SBILIFE,20190412,627.3,627.35,620.3,625.2,201752
SBIN,20190412,314.6,316.4,311.2,315.25,14751964
SCAPDVR,20190412,0.85,0.95,0.85,0.85,16233
SCHAEFFLER,20190412,5482.25,5482.7,5405.25,5433.05,527
SCHAND,20190412,172.05,176.8,172.05,173.55,3129
SCHNEIDER,20190412,103.2,107.6,103.2,104.8,106289
SCI,20190412,35.15,35.4,34.8,35,630420
SDBL,20190412,165,167.5,165,165.3,18021
SEAMECLTD,20190412,461,465,455.05,462.35,18437
SELAN,20190412,188.9,190.6,188.3,190.15,24920
SELMCL,20190412,1.15,1.25,1.15,1.25,16052
SEPOWER,20190412,4.1,4.3,4.1,4.1,271
SEQUENT,20190412,69.55,70.4,69.2,69.75,502227
SESHAPAPER,20190412,936.05,949,936.05,943.85,444
SETCO,20190412,32.2,33,32,32.25,135473
SETF10GILT,20190412,172,172,172,172,2
SETFGOLD,20190412,2863,2863,2845,2855,219
SETFNIF50,20190412,118.49,119.1,118.15,118.98,112850
SETFNIFBK,20190412,300.6,302.63,299.9,301.9,98484
SETFNN50,20190412,287,288.73,287,288.25,4851
SFL,20190412,1360,1360,1345.55,1355.2,5988
SGL,20190412,6.1,7.35,6.1,7.35,52774
SHAHALLOYS,20190412,16.85,17.2,16.6,16.95,2536
SHAKTIPUMP,20190412,452.1,458,445,445.95,39758
SHALBY,20190412,135.3,137.2,135,135.35,11044
SHALPAINTS,20190412,88.3,88.3,84.55,85.75,142705
SHANKARA,20190412,526,558.5,521.35,538.15,674736
SHANTIGEAR,20190412,132.5,133,130.9,131.3,14835
SHARDACROP,20190412,397,402.9,386.55,399.55,7580
SHARDAMOTR,20190412,1500.05,1515,1485,1490.5,465
SHARIABEES,20190412,269,269,252.51,252.74,769
SHEMAROO,20190412,414,414.2,405.05,408.05,2410
SHILPAMED,20190412,338.35,345,335.65,339.4,29030
SHIRPUR-G,20190412,26.2,26.2,25.3,25.3,204697
SHIVAMAUTO,20190412,34.25,36.5,34.25,36.25,78115
SHIVAMILLS,20190412,48.25,49,48.1,48.25,496
SHIVATEX,20190412,142.15,143.95,138.25,142,839
SHK,20190412,156.5,157.6,155.35,156.15,138216
SHOPERSTOP,20190412,452.95,455,443.05,451.3,18798
SHREECEM,20190412,18905,19184.8,18904.55,19071.95,14773
SHREEPUSHK,20190412,167.85,170,165.2,168.7,8783
SHREERAMA,20190412,5.8,5.8,5.3,5.45,18124
SHREYANIND,20190412,153,155,152.15,152.8,4639
SHREYAS,20190412,198.85,203,192.5,201.1,11636
SHRIPISTON,20190412,1010,1010,1000,1008.5,13
SHRIRAMCIT,20190412,1740.05,1748.75,1717,1741.45,1563
SHRIRAMEPC,20190412,8.55,8.7,8.4,8.5,50789
SHYAMCENT,20190412,6.2,6.4,5.7,6.1,13259
SICAGEN,20190412,23,23.75,23,23.35,9249
SICAL,20190412,138.3,147.75,137,137.8,28389
SIEMENS,20190412,1172.15,1195,1167.3,1183.75,417083
SIGIND,20190412,36.35,37.5,36.3,37.15,2179
SIL,20190412,14.05,14.7,14.05,14.2,1698
SILINV,20190412,175,179,175,178.5,723
SIMBHALS,20190412,10.8,11.5,10.4,11.2,18169
SIMPLEXINF,20190412,168.1,177.8,167.95,176.35,30160
SINTEX,20190412,8.35,9,8.3,8.8,3971737
SIS,20190412,834,849.85,829.45,843.1,1811
SITASHREE,20190412,0.55,0.6,0.55,0.55,14662
SITINET,20190412,4.55,4.85,4.55,4.75,341906
SIYSIL,20190412,431,438.7,429.55,431.4,3686
SJVN,20190412,24.2,24.5,24,24.2,1826777
SKFINDIA,20190412,2115,2115,2070,2083.35,4042
SKIL,20190412,10.7,11.35,10.45,10.45,87179
SKIPPER,20190412,64.2,65.7,64.2,65.3,14875
SKMEGGPROD,20190412,50.5,52.55,49.95,51.05,17406
SMARTLINK,20190412,87,87.05,86.8,87,1350
SMLISUZU,20190412,800,838,799.1,820.4,28782
SMPL,20190412,0.45,0.55,0.45,0.5,31704
SMSLIFE,20190412,575.65,589.9,560.85,585.45,6911
SMSPHARMA,20190412,63.45,63.7,62.75,62.85,10763
SNOWMAN,20190412,33.85,36,33.6,34.75,1037107
SOBHA,20190412,501.3,507,498.55,500.9,140368
SOLARA,20190412,421,425.15,415,416.85,31864
SOLARINDS,20190412,1071.7,1071.7,1051.95,1065.4,2484
SOMANYCERA,20190412,421,428,411.3,421.25,30422
SOMATEX,20190412,4.3,4.3,4.3,4.3,752
SOMICONVEY,20190412,30,30,28.55,29.15,2235
SONATSOFTW,20190412,333.75,336.9,330.85,334.85,35113
SORILINFRA,20190412,357.95,357.95,342,344.4,53248
SOTL,20190412,1214.05,1214.35,1181,1189.15,1591
SOUTHBANK,20190412,17.6,17.6,17.25,17.3,8053843
SPAL,20190412,309,314.05,309,310.1,7541
SPARC,20190412,185.3,185.9,182.6,183.45,108305
SPCENET,20190412,1.6,1.6,1.6,1.6,3729
SPECIALITY,20190412,103,103.45,99.45,100.1,25898
SPENCERS,20190412,154.3,154.95,149,152.4,485280
SPENTEX,20190412,1.9,1.95,1.9,1.95,15990
SPIC,20190412,25.75,26.05,25.35,25.75,44788
SPICEMOBI,20190412,8,8.75,8,8.45,2315
SPLIL,20190412,47.95,49.25,47.1,47.8,51403
SPMLINFRA,20190412,29.55,29.65,29.05,29.2,21402
SPTL,20190412,18.85,21.6,18.75,20.7,4694276
SPYL,20190412,0.3,0.3,0.25,0.3,1485307
SQSBFSI,20190412,490.55,503.6,490,501.9,6968
SREEL,20190412,220.7,223,215.1,221.8,3814
SREINFRA,20190412,28.5,28.75,28.15,28.65,472996
SRF,20190412,2465.75,2478.2,2431,2443.6,172757
SRHHYPOLTD,20190412,169,177.15,167.6,172.25,15148
SRIPIPES,20190412,240,240.95,236,238.35,30845
SRTRANSFIN,20190412,1214.1,1227.55,1213.05,1225.05,646199
SSWL,20190412,853,853,843,850.65,11696
STAMPEDE,20190412,1.6,1.65,1.6,1.6,118381
STAR,20190412,498.65,498.65,488.5,494.45,805335
STARCEMENT,20190412,99.85,99.9,98.5,98.7,22587
STARPAPER,20190412,130.5,131.25,129.1,129.5,26459
STCINDIA,20190412,137,138,135.05,135.45,273041
STEELXIND,20190412,17.35,18.45,16.75,17,15238
STEL,20190412,101.3,102.75,99.35,100.15,10317
STERTOOLS,20190412,289,291.95,282.2,283.75,2850
STRTECH,20190412,205,206.2,200.3,201.15,1823108
SUBEX,20190412,6.1,6.55,5.9,6.35,1647861
SUBROS,20190412,276,284.25,275.75,282.05,29178
SUDARSCHEM,20190412,366.5,370,360.3,366.9,21287
SUJANAUNI,20190412,0.25,0.3,0.25,0.3,58302
SUMEETINDS,20190412,4.25,4.25,4.1,4.15,18220
SUMMITSEC,20190412,645,657.8,641.1,653.65,868
SUNCLAYLTD,20190412,2786,2797.45,2782,2788.15,215
SUNDARAM,20190412,1.7,1.8,1.7,1.7,165514
SUNDARMFIN,20190412,1469.2,1504,1469.2,1492,59663
SUNDARMHLD,20190412,83.2,90.6,83.2,89,155594
SUNDRMBRAK,20190412,309.55,310.9,305.4,309.3,1551
SUNDRMFAST,20190412,565.2,566,550.1,555.25,71868
SUNFLAG,20190412,46.15,47,45.85,46.7,74221
SUNILHITEC,20190412,1.15,1.15,1.05,1.1,173810
SUNPHARMA,20190412,467,468.5,462.3,465.05,3332732
SUNTECK,20190412,488.2,491.9,483.05,487.8,88553
SUNTV,20190412,602,605,595.8,602.45,1568928
SUPERHOUSE,20190412,120.85,122.55,119.3,119.65,4992
SUPERSPIN,20190412,7.35,7.35,7,7,35670
SUPPETRO,20190412,217,217.85,214.3,215.15,5217
SUPRAJIT,20190412,228.55,229.45,226.1,227.65,6752
SUPREMEIND,20190412,1137.8,1144.75,1097.25,1137.5,88273
SUPREMEINF,20190412,20.5,20.75,19.6,19.95,5895
SURANASOL,20190412,7.35,7.45,7.05,7.3,10902
SURANAT&P,20190412,4.1,4.4,4.1,4.3,18299
SURYALAXMI,20190412,32.25,33,31.45,32.75,4759
SURYAROSNI,20190412,245.3,247.7,241.6,245.85,38016
SUTLEJTEX,20190412,42.55,42.95,39.6,40,220629
SUVEN,20190412,271.55,272.8,268,269.45,188670
SUZLON,20190412,6.8,7.45,6.7,7.2,79853687
SWANENERGY,20190412,110.1,112,107.55,110.35,137533
SWARAJENG,20190412,1385.75,1411,1383,1403.1,1613
SWELECTES,20190412,242.15,242.2,234,236.2,1099
SYMPHONY,20190412,1398,1404.9,1390,1399.6,15679
SYNCOM,20190412,2,2,1.95,2,22009
SYNDIBANK,20190412,41.65,42.5,41.3,42.4,4405402
SYNGENE,20190412,578.5,580.5,574.45,577,23914
TAINWALCHM,20190412,62.05,62.05,61.05,61.7,500
TAJGVK,20190412,225.5,226.95,223.15,224.9,13766
TAKE,20190412,137.3,144.9,137.3,141.1,261604
TALBROAUTO,20190412,199.35,204.4,199.35,201,11009
TALWALKARS,20190412,57,58.5,56.5,57.65,49927
TALWGYM,20190412,123.5,126,123.05,124.85,17388
TANLA,20190412,43.7,46.5,43.7,43.7,975115
TANTIACONS,20190412,3.55,3.55,3.4,3.4,3145
TARAJEWELS,20190412,0.95,0.95,0.9,0.95,21956
TARAPUR,20190412,6.7,6.7,6.7,6.7,15127
TARMAT,20190412,41.95,42.55,41,41.4,8453
TASTYBITE,20190412,8546.3,8548.7,8430,8453.95,602
TATACHEM,20190412,603.15,611,601.05,607.4,429029
TATACOFFEE,20190412,91.9,93.1,91.4,92.45,310327
TATACOMM,20190412,589,589,580.3,582.85,127044
TATAELXSI,20190412,957.1,967,955.05,961.35,233293
TATAGLOBAL,20190412,215.95,217.25,213.05,215.15,2620746
TATAINVEST,20190412,853.25,864.95,853.25,858.55,6792
TATAMETALI,20190412,666.95,669.35,657.05,662.2,51448
TATAMOTORS,20190412,218.95,219,215,215.95,21788548
TATAMTRDVR,20190412,103.45,104.3,101.7,103.6,3503853
TATAPOWER,20190412,73.05,74.6,71.9,73.25,11615133
TATASPONGE,20190412,769,777,768,770,57552
TATASTEEL,20190412,537,542.7,532.2,533.65,6274016
TATASTLBSL,20190412,35.25,35.25,33.9,34.25,798297
TBZ,20190412,61.95,69.3,61.05,65.25,1207165
TCI,20190412,298.15,304,294.25,301.55,18911
TCIEXP,20190412,708,714.75,700,704.15,7848
TCIFINANCE,20190412,15.05,16.45,15.05,15.7,45674
TCNSBRANDS,20190412,811.05,811.05,804,804.9,1184
TCPLPACK,20190412,393.05,399.6,390.5,390.75,448
TCS,20190412,2038,2039,2007,2014.5,3198471
TDPOWERSYS,20190412,126.7,131.4,126,129.8,12788
TEAMLEASE,20190412,2907.1,2946.85,2900.4,2920.85,15425
TECHIN,20190412,5.35,6.1,5.35,5.65,2679
TECHM,20190412,779,786.35,774.55,785.35,3162714
TECHNOE,20190412,263.6,265,257.25,263.8,26844
TECHNOFAB,20190412,89.85,89.85,86.35,87,1774
TEJASNET,20190412,189.5,191.2,182.75,183.8,57137
TERASOFT,20190412,56.05,56.05,51.05,52.4,23139
TEXINFRA,20190412,54.3,56.2,54.3,55.55,12228
TEXMOPIPES,20190412,20.2,20.2,19.55,19.8,30209
TEXRAIL,20190412,68.05,68.75,67.05,68.3,97759
TFCILTD,20190412,119.2,119.2,116.65,116.85,66459
TFL,20190412,5.15,5.2,5.15,5.2,2000
TGBHOTELS,20190412,11.2,11.7,10.7,11.25,27530
THANGAMAYL,20190412,342.1,354.9,336,339.15,13022
THEINVEST,20190412,183.15,189,183.15,188.3,2020
THEMISMED,20190412,280.05,294.4,280.05,287.2,522
THERMAX,20190412,983.3,991,977.6,983.45,31167
THIRUSUGAR,20190412,16.05,16.3,15.25,15.7,6687
THOMASCOOK,20190412,250.7,254.3,249,250.5,127539
THOMASCOTT,20190412,9.5,9.5,9.5,9.5,1
THYROCARE,20190412,519.8,522.75,516,520.4,10209
TI,20190412,14.1,14.35,14.05,14.15,29211
TIDEWATER,20190412,5036.2,5098,5036.15,5063.85,498
TIIL,20190412,534,545.15,523,538.5,17964
TIINDIA,20190412,378.15,378.65,372.5,373.6,10107
TIJARIA,20190412,18.5,19.2,17.75,18.2,8450
TIL,20190412,267.55,268.95,264,264.55,1886
TIMESGTY,20190412,32.3,32.3,30.65,30.8,254
TIMETECHNO,20190412,95.95,98.5,95.1,97.6,115508
TIMKEN,20190412,582.1,587.95,579.95,584,4619
TINPLATE,20190412,158.1,165.55,158.1,162.05,1136877
TIPSINDLTD,20190412,63.9,64.95,63.15,64.8,611
TIRUMALCHM,20190412,94.3,96.45,93.5,94.9,507394
TITAN,20190412,1107,1107.95,1094,1097,1499571
TMRVL,20190412,29.25,29.65,29.25,29.5,3253
TNPETRO,20190412,34.8,38.5,34.55,37.9,853506
TNPL,20190412,210.5,211.95,207.5,208.6,45785
TNTELE,20190412,1.55,1.55,1.55,1.55,128
TOKYOPLAST,20190412,49.5,51.7,48.75,50.4,884
TORNTPHARM,20190412,1834.8,1848,1822.55,1834,110022
TORNTPOWER,20190412,254.75,257.05,253.1,256.55,402782
TPLPLASTEH,20190412,138.7,138.7,136,137.05,2562
TREEHOUSE,20190412,5,5.05,4.9,5.05,3692
TREJHARA,20190412,26.1,27.5,26,26.5,55080
TRENT,20190412,352,356.5,350.05,353.35,20440
TRF,20190412,132,147.35,130.25,141.65,333554
TRIDENT,20190412,66.7,67.8,66.6,67.15,490894
TRIGYN,20190412,69.35,73.4,68.5,71.95,132071
TRIL,20190412,12.9,13.3,12.7,12.9,78535
TRITURBINE,20190412,106,115.5,105.85,110.55,32550
TRIVENI,20190412,63.6,64.5,62.9,63.9,291245
TTKHLTCARE,20190412,692.05,694,683.45,692.45,509
TTKPRESTIG,20190412,8409.75,8524,8360.55,8407,4275
TTL,20190412,54.05,54.9,54,54.5,2562
TTML,20190412,3.05,3.3,3,3.1,1630255
TV18BRDCST,20190412,35.3,38.9,35.1,38.6,23133163
TVSELECT,20190412,188.7,190.95,185.15,188,27442
TVSMOTOR,20190412,485.8,502,485.45,500,1500868
TVSSRICHAK,20190412,2205,2229.95,2195.3,2211.45,2808
TVTODAY,20190412,305,322,303,315.95,85867
TVVISION,20190412,3.1,3.35,3.1,3.2,2877
TWL,20190412,66.95,69,66.7,67.15,339278
UBL,20190412,1419,1429,1417,1422.85,311723
UCALFUEL,20190412,165,168.95,164.15,167.1,8448
UCOBANK,20190412,18.6,18.85,18.6,18.7,193917
UFLEX,20190412,241,246.4,239.15,243.35,69341
UFO,20190412,230.15,232,227.2,231.2,4205
UGARSUGAR,20190412,15.55,15.75,15.25,15.4,33844
UJAAS,20190412,6.65,6.8,6.5,6.7,78454
UJJIVAN,20190412,346.65,351.7,342.85,349.65,1912408
ULTRACEMCO,20190412,4150.1,4196.9,4137,4166.5,397313
UMANGDAIRY,20190412,56.5,56.6,55.55,55.95,9665
UMESLTD,20190412,1.45,1.5,1.45,1.5,33038
UNICHEMLAB,20190412,195,196.15,193.4,194.3,54052
UNIENTER,20190412,107.75,107.8,103.55,104.8,1075
UNIONBANK,20190412,93.3,93.9,91.6,93.5,7751907
UNIPLY,20190412,40,40,39.4,39.45,134218
UNITEDBNK,20190412,11.05,11.2,10.95,11.15,302932
UNITEDTEA,20190412,325,329.95,324,329,196
UNIVCABLES,20190412,228.1,233.8,226.05,231.95,33663
UPL,20190412,922.45,929.75,911,925.8,1151008
URJA,20190412,2.75,2.8,2.7,2.75,883888
USHAMART,20190412,36,36.45,34.6,35.4,991906
UTINEXT50,20190412,290,290,286,286,30
UTINIFTETF,20190412,1215,1226.85,1215,1224.5,1331
UTISENSETF,20190412,413.98,443,407.65,407.65,232
UTTAMSTL,20190412,10,10.4,9.95,10.2,169045
UTTAMSUGAR,20190412,128.9,130,126.15,127.15,44920
UVSL,20190412,0.1,0.1,0.05,0.1,2300604
V2RETAIL,20190412,275,278.25,272.15,272.75,4409
VADILALIND,20190412,603,616,600.95,607.1,19772
VAIBHAVGBL,20190412,643.55,663,639.85,655.55,3831
VAKRANGEE,20190412,66.25,71,66.2,67,27246341
VARDHACRLC,20190412,42.8,43.45,42.25,42.4,4448
VARDMNPOLY,20190412,8.25,8.55,8.05,8.15,6438
VARROC,20190412,580.45,588,575.25,577.35,38048
VASCONEQ,20190412,14.85,15.1,14.7,14.85,119680
VASWANI,20190412,9.95,10.35,9.8,10.2,5165
VBL,20190412,849,861.9,845.25,849.85,97159
VEDL,20190412,181.45,184.5,179.7,183.9,7716220
VENKEYS,20190412,2115.95,2192,2115,2141.25,75735
VENUSREM,20190412,35.05,36,34.6,34.95,23995
VESUVIUS,20190412,1164.5,1169.95,1151.05,1166.95,879
VETO,20190412,69.8,69.8,67.8,69.35,23806
VGUARD,20190412,220.5,223.25,220.3,222.4,305728
VHL,20190412,2147.95,2170.05,2110.1,2140,139
VICEROY,20190412,3.45,3.6,3.35,3.6,61097
VIDHIING,20190412,83.4,83.4,78.85,79.5,61433
VIJIFIN,20190412,1,1,0.9,0.9,410112
VIKASECO,20190412,12.6,13.35,12.45,12.6,2188000
VIMTALABS,20190412,194.45,195.4,188.3,191.05,38390
VINATIORGA,20190412,1709.8,1709.8,1691,1699.05,8072
VINDHYATEL,20190412,1365,1372,1325.25,1336.75,2543
VINYLINDIA,20190412,79.6,79.6,77.5,78.75,6564
VIPCLOTHNG,20190412,20.3,20.9,20.25,20.35,83490
VIPIND,20190412,473,480,466.5,477.55,249356
VIPULLTD,20190412,44.05,45,43,44.35,21398
VISAKAIND,20190412,403,413,400.25,410.25,14215
VISASTEEL,20190412,7.15,7.25,7.1,7.2,9115
VISESHINFO,20190412,0.1,0.1,0.05,0.1,1844728
VISHNU,20190412,136.15,139.6,135.35,138.15,2157
VIVIDHA,20190412,0.6,0.6,0.5,0.5,85308
VIVIMEDLAB,20190412,25.6,26.9,25.35,26.55,268411
VLSFINANCE,20190412,58.55,59.9,58.1,58.45,13932
VMART,20190412,2574.95,2574.95,2538.3,2562.5,3103
VOLTAMP,20190412,1124.95,1124.95,1108,1113.8,1934
VOLTAS,20190412,616.9,625.6,616,620.45,1997945
VRLLOG,20190412,266.05,277.6,265.1,272.7,89299
VSSL,20190412,100,101,97.6,98.15,5573
VSTIND,20190412,3597,3624.95,3535,3548.75,437
VSTTILLERS,20190412,1286.95,1309.9,1286.95,1294.95,4325
VTL,20190412,1131.25,1144.9,1121,1128,7011
WABAG,20190412,308.7,311.8,303.3,305.95,69116
WABCOINDIA,20190412,6369.95,6369.95,6318,6318.6,7883
WALCHANNAG,20190412,88.1,91.9,87.6,90.75,471285
WANBURY,20190412,23.15,23.9,22.55,23.1,6114
WEBELSOLAR,20190412,26.95,27.35,26.35,26.6,56689
WEIZFOREX,20190412,518.9,519.25,515,516.2,390
WEIZMANIND,20190412,40,40,37.55,38.4,7089
WELCORP,20190412,136.3,139,135,135.65,892150
WELENT,20190412,120.25,124.6,119.55,121.15,458911
WELINV,20190412,145,149.95,140.05,143.6,484
WELSPUNIND,20190412,58.35,58.5,57.2,58.2,1184153
WENDT,20190412,2989.95,3001,2975,3001,61
WHEELS,20190412,873,886.35,870.45,879.5,766
WHIRLPOOL,20190412,1442.1,1442.35,1395,1400,350079
WILLAMAGOR,20190412,48.95,49,47.5,47.85,5421
WINDMACHIN,20190412,67.2,68.4,66.3,67.8,160074
WINSOME,20190412,0.75,0.75,0.7,0.7,721
WIPRO,20190412,282.4,284.7,281.4,283.4,5789054
WOCKPHARMA,20190412,448,453.95,446.5,449.6,1870391
WONDERLA,20190412,317,317.05,307.2,309.85,8704
WSI,20190412,0.75,0.85,0.75,0.75,97407
WSTCSTPAPR,20190412,274.25,275,270.5,272.15,75929
XCHANGING,20190412,45.35,45.35,44.3,44.85,2573
XELPMOC,20190412,67,71.5,67,70.45,5652
XLENERGY,20190412,1,1,0.9,0.9,6660
XPROINDIA,20190412,34.3,34.95,34.1,34.3,5824
YESBANK,20190412,269.7,271.9,265.8,267.9,21736271
ZEEL,20190412,409.85,419.45,408.5,418.15,4109394
ZEELEARN,20190412,27.15,27.55,27.1,27.25,157031
ZEEMEDIA,20190412,15.25,15.25,14.85,15,1337438
ZENITHBIR,20190412,0.6,0.6,0.55,0.55,6578
ZENITHEXPO,20190412,46.5,46.5,43.35,43.5,1434
ZENSARTECH,20190412,232.45,233.65,230.5,231.65,41642
ZENTEC,20190412,74.7,81.25,73.2,77.4,177218
ZICOM,20190412,4.2,4.4,4,4.15,52638
ZODIACLOTH,20190412,269.9,274.2,259.25,273.75,23482
ZODJRDMKJ,20190412,36.25,37.85,36.2,36.6,920
ZUARI,20190412,195.25,198.85,195.25,197.05,30672
ZUARIGLOB,20190412,108.5,109.3,107.5,107.95,20990
ZYDUSWELL,20190412,1301.2,1310,1295.95,1306.3,1861
NSENIFTY,20190412,11612.85,11657.35,11578.80,11643.45,246006184,0
NIFTYJUNIOR,20190412,28171.60,28295.70,28165.00,28271.10,218937657,0
NIFTYMIDCAPLIQ15,20190412,4255.75,4287.50,4254.10,4282.85,63095266,0
NSE100,20190412,11775.40,11820.25,11746.80,11807.85,468447694,0
NIFTY200,20190412,6068.10,6090.25,6054.45,6085.00,778436903,0
NSE500,20190412,9646.60,9682.30,9626.95,9674.60,1247836014,0
NSEMIDCAP150,20190412,6454.05,6477.20,6447.95,6472.75,318145888,0
MIDCAP50,20190412,5035.60,5068.00,5031.50,5062.20,234368566,0
NSEMIDCAP,20190412,18111.85,18183.30,18093.55,18167.90,309989209,0
NIFTYSMALLCAP250,20190412,-,-,-,5480.15,-,0
NIFTYSMALLCAP50,20190412,-,-,-,3274.00,-,0
NSESMLCAP100,20190412,6700.25,6749.00,6698.10,6740.20,-,0
NIFTYLARGEMIDCAP250,20190412,-,-,-,6002.10,786593582,0
NIFTYMIDSMALLCAP400,20190412,-,-,-,6124.40,-,0
NIFTYAUTO,20190412,8698.80,8785.75,8665.00,8777.45,65224215,0
BANKNIFTY,20190412,29780.55,30000.95,29707.00,29938.55,104858970,0
NIFTYFINSERVICE,20190412,12450.40,12519.45,12419.60,12495.60,61852137,0
NIFTYFMGC,20190412,30205.40,30582.25,30193.50,30533.70,36470890,0
NSEIT,20190412,15918.10,15989.70,15832.00,15911.10,52345311,0
NIFTYMEDIA,20190412,2408.85,2447.45,2406.20,2442.85,43302422,0
NIFTYMETAL,20190412,3072.55,3083.80,3050.70,3071.60,60047587,0
NIFTYPHARMA,20190412,9398.25,9448.45,9383.75,9426.45,18467844,0
NIFTYPVTBANK,20190412,16949.30,17068.20,16911.95,17032.20,54995755,0
NIFTYPSUBANK,20190412,3275.95,3307.20,3245.95,3302.25,87571312,0
NIFTYREALTY,20190412,274.70,277.50,274.50,275.70,36555517,0
NIFTYCOMMODITIES,20190412,3607.40,3616.05,3589.75,3602.80,127245618,0
NIFTYCONSUMPTION,20190412,4855.60,4894.95,4852.45,4891.15,72777402,0
NIFTYCPSE,20190412,2260.55,2264.20,2244.10,2250.20,66173432,0
NIFTYENERGY,20190412,16202.75,16253.85,16118.90,16169.75,75622208,0
NIFTY100ESG,20190412,-,-,-,2185.83,360406853,0
NIFTY100ENHESG,20190412,-,-,-,2222.67,343618352,0
NIFTYINFRA,20190412,3201.90,3203.65,3183.05,3194.25,330519975,0
NIFTYMNC,20190412,13402.95,13478.50,13379.20,13471.80,46580668,0
NIFTYPSE,20190412,3535.95,3544.80,3528.60,3540.35,154815907,0
NIFTYSMEEMERGE,20190412,-,-,-,1532.02,875275,0
NIFTYSERVSECTOR,20190412,16130.95,16196.10,16082.55,16171.90,160593368,0
NIFTYSHARIAH25,20190412,-,-,-,4278.97,69926494,0
NIFTY50SHARIAH,20190412,-,-,-,2485.53,65137882,0
NIFTY500SHARIAH,20190412,-,-,-,2985.63,325516655,0
NIFTYABGROUP,20190412,-,-,-,3386.35,51778198,0
NIFTYMAHINDRA,20190412,-,-,-,11492.90,7767503,0
NIFTYTATA,20190412,-,-,-,6668.38,56552917,0
NIFTYTATA25CAP,20190412,-,-,-,4860.54,50099272,0
NIFTYABGROUP,20190412,-,-,-,3386.35,51778198,0
NIFTYLIQ15,20190412,4127.15,4135.10,4099.05,4127.20,121125945,0
NIFTY500VALUE50,20190412,-,-,-,4597.13,374760934,0
NIFTYALPHALOWVOL30,20190412,-,-,-,11808.66,88109957,0
NIFTYQUALLOWVOL30,20190412,-,-,-,8411.43,69672628,0
NIFTYALPHAQUALLOWVOL30,20190412,-,-,-,9604.61,75326636,0
NIFTYALPHAQUALVALLOWVOL30,20190412,-,-,-,7377.40,79086654,0
NIFTY50EQUALWEIGHT,20190412,12848.45,12882.90,12804.90,12870.70,246006184,0
NIFTY100EQUALWEIGHT,20190412,13578.65,13626.55,13561.00,13617.00,468447694,0
NIFTY100LOWVOL30,20190412,8852.90,8894.30,8845.10,8887.70,93082414,0
NSEDEFTY,20190412,-,-,-,5832.36,-,0
NIFTY50DIVPOINT,20190412,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190412,2694.35,2704.80,2689.25,2703.00,212526370,0
NIFTYALPHA50,20190412,12177.60,12245.35,12160.40,12228.70,105791330,0
NIFTY50ARBITRAGE,20190412,-,-,-,1794.96,-,0
NIFTY50FUTINDEX,20190412,-,-,-,4078.92,-,0
NIFTY50FUTTRINDEX,20190412,-,-,-,11706.85,-,0
NIFTYHIGHBETA50,20190412,-,-,-,1750.82,368543493,0
NIFTYLOWVOL50,20190412,-,-,-,10305.84,109663027,0
NIFTY200QUALITY30,20190412,-,-,-,9745.75,-,0
NIFTY50VALUE20,20190412,5571.90,5588.05,5545.10,5566.55,120036599,0
NIFTYGROWSECT15,20190412,6137.90,6166.00,6128.25,6157.85,39907146,0
NIFTY50TR2XLEV,20190412,6471.85,6521.20,6435.05,6505.95,-,0
NIFTY50PR2XLEV,20190412,5081.60,5120.35,5052.70,5108.40,-,0
NIFTY50TR1XINV,20190412,348.75,349.75,347.40,347.80,-,0
NIFTY50PR1XINV,20190412,393.50,394.60,391.95,392.45,-,0
NIFTY-GS-COMPSITE,20190412,1886.11,1886.11,1882.69,1882.31,-,0
NIFTY-GS-4-8YR,20190412,1976.47,1976.47,1972.76,1971.62,-,0
NIFTY-GS-8-13YR,20190412,1847.89,1847.89,1844.40,1842.98,-,0
NIFTY-GS-10YR,20190412,1709.85,1709.85,1706.13,1705.45,-,0
NIFTY-GS-10YR-CLN,20190412,905.78,905.78,903.77,903.41,-,0
NIFTY-GS-11-15YR,20190412,1936.69,1936.69,1934.02,1934.69,-,0
NIFTY-GS-15YRPLUS,20190412,2081.62,2082.57,2080.79,2080.84,-,0
VIX,20190412,20.96,21.30,18.68,21.00,0,0