20MICRONS,20190415,38.15,38.8,38.15,38.3,21793
21STCENMGM,20190415,23.6,23.6,23.6,23.6,3951
3IINFOTECH,20190415,3.75,3.8,3.7,3.7,978051
3MINDIA,20190415,24799.9,25090,24636.3,24998.55,1369
3PLAND,20190415,10.7,11.6,10,10.1,20
5PAISA,20190415,234,234,228.3,229.75,6446
63MOONS,20190415,100.9,111.6,98.5,109.6,3410871
8KMILES,20190415,115,123.25,110.55,123.25,953185
A2ZINFRA,20190415,18.5,19.1,18.5,18.6,171942
AARTIDRUGS,20190415,633,633,624.1,628.55,2913
AARTIIND,20190415,1625.05,1640,1623,1630.3,47798
AARVEEDEN,20190415,23.9,24.4,23.3,24.05,5095
AAVAS,20190415,1160,1173.95,1149.65,1169.9,20024
ABAN,20190415,57.5,58.8,57.4,58.4,32928
ABB,20190415,1429.25,1438,1417,1423.3,37372
ABBOTINDIA,20190415,7428,7900,7428,7827.1,12336
ABCAPITAL,20190415,98.85,103.95,98.5,102.1,6275985
ABFRL,20190415,227.1,228,222,223.15,204265
ACC,20190415,1664,1680,1658.3,1673.35,566999
ACCELYA,20190415,935.85,943.1,933.1,934.5,3592
ACE,20190415,111.2,111.65,106.1,106.7,438985
ADANIENT,20190415,141,145.15,140.55,142.95,4375074
ADANIGAS,20190415,130.85,132.2,129.6,130.05,298257
ADANIGREEN,20190415,37.3,37.75,37.15,37.45,598604
ADANIPORTS,20190415,385,389,382.75,387.05,2070828
ADANIPOWER,20190415,53.25,55.25,50.55,54.6,36736634
ADANITRANS,20190415,223.1,225,222,222.6,75455
ADFFOODS,20190415,249.75,253.45,245.75,246.85,28881
ADHUNIK,20190415,2.75,2.75,2.65,2.65,35471
ADHUNIKIND,20190415,60.7,61.85,59.95,60.65,17109
ADLABS,20190415,9.25,9.25,8.85,9.1,242217
ADORWELD,20190415,340.05,344.9,336,341.65,6033
ADROITINFO,20190415,16,16,15.75,15.75,478
ADSL,20190415,13.2,13.7,13.2,13.25,8523
ADVANIHOTR,20190415,69.55,69.55,68.15,68.45,1610
ADVENZYMES,20190415,188,191.4,188,189.05,57642
AEGISCHEM,20190415,209.4,214.5,208.5,211.95,116726
AGARIND,20190415,153.3,157.7,153.25,156.55,1094
AGCNET,20190415,118,121.65,115,121.1,11284
AGLSL,20190415,59.05,59.5,58.3,59.2,4073
AGRITECH,20190415,63,73.4,59.05,67.6,346982
AGROPHOS,20190415,73,73,66.95,68.8,116902
AHLEAST,20190415,244,244,235.05,238.65,376
AHLUCONT,20190415,333.05,338.5,331.25,335.2,3277
AHLWEST,20190415,370.15,383,368,378.55,974
AIAENG,20190415,1773,1802,1770,1795.3,11732
AIFL,20190415,11.75,11.95,11.2,11.25,81376
AIONJSW,20190415,27.65,28,26.85,27,66100
AJANTPHARM,20190415,1020.5,1030,1019.5,1027.15,137548
AJMERA,20190415,188,188.05,185.25,186.45,24266
AKSHARCHEM,20190415,340,348.85,327.95,334.05,7292
AKSHOPTFBR,20190415,18.45,18.8,18.3,18.6,320003
AKZOINDIA,20190415,1769.15,1770.05,1750,1752.15,3207
ALANKIT,20190415,31.3,31.6,30.35,31.35,652053
ALBERTDAVD,20190415,424.8,428.9,405.1,418.05,2659
ALBK,20190415,54.35,54.8,53.5,53.7,3259578
ALCHEM,20190415,1.85,1.95,1.85,1.85,1751
ALEMBICLTD,20190415,42.75,43.2,42.4,42.75,101808
ALICON,20190415,588.05,588.05,575.15,582,330
ALKALI,20190415,41.25,44,41.1,43.25,25179
ALKEM,20190415,1760,1775,1752,1754.25,22086
ALKYLAMINE,20190415,880,893,863,871.1,15659
ALLCARGO,20190415,116.85,119.45,115.1,115.95,209465
ALLSEC,20190415,295,305,291.25,302.7,66686
ALMONDZ,20190415,22,22.75,21.1,21.85,10196
ALOKTEXT,20190415,4.55,4.65,4.45,4.5,1851659
ALPA,20190415,27.45,27.9,26.1,27.2,26935
ALPHAGEO,20190415,495.85,495.85,475,485.05,3859
ALPSINDUS,20190415,1.95,2.05,1.95,1.95,451
AMARAJABAT,20190415,689.1,706.5,689.1,703.8,742932
AMBER,20190415,836.8,836.8,822.65,826,9356
AMBIKCO,20190415,1125.85,1130,1125.85,1128.35,1094
AMBUJACEM,20190415,230.2,230.35,226.9,227.45,2875556
AMDIND,20190415,22.1,22.45,21.55,21.55,8191
AMJLAND,20190415,19.95,20.4,19.5,20,7686
AMRUTANJAN,20190415,316.95,323,315,315.75,25150
ANANTRAJ,20190415,33.1,34.05,33.1,33.75,205623
ANDHRABANK,20190415,29,29.35,29,29.05,642631
ANDHRACEMT,20190415,4.7,4.9,4.7,4.9,38067
ANDHRSUGAR,20190415,348.8,352.05,348.25,349,11954
ANIKINDS,20190415,15.3,15.95,14.8,15.45,2106
ANKITMETAL,20190415,0.55,0.55,0.5,0.55,13945
ANSALAPI,20190415,11.65,11.95,11.3,11.5,91425
ANSALHSG,20190415,13.3,13.3,12.7,12.8,138660
ANTGRAPHIC,20190415,0.75,0.75,0.65,0.7,207809
ANUP,20190415,505.05,514,493.05,496.65,34183
APARINDS,20190415,685,688,683.5,687.7,3539
APCL,20190415,150.85,153.95,147,149.75,9508
APCOTEXIND,20190415,538.9,545.4,524.75,542.7,7405
APEX,20190415,339.9,346.7,337.25,342,94162
APLAPOLLO,20190415,1457,1510,1457,1498.75,184558
APLLTD,20190415,541,541,533.55,534.45,17140
APOLLO,20190415,140.9,147.4,138.25,143.1,65070
APOLLOHOSP,20190415,1270.6,1285.35,1265.1,1271.4,525419
APOLLOTYRE,20190415,215.4,219.75,214.95,218,1155929
APOLSINHOT,20190415,875.05,897.8,826.6,848.1,6604
APTECHT,20190415,176,181.75,175.75,176.9,235959
ARCHIDPLY,20190415,38.7,41.5,38.65,39.7,116432
ARCHIES,20190415,24.3,24.3,23.4,23.85,40385
ARCOTECH,20190415,5.65,5.75,5.5,5.65,23808
ARIES,20190415,87.5,87.85,86.1,86.4,39650
ARIHANT,20190415,28.9,28.9,28.1,28.1,102
ARIHANTSUP,20190415,59,59,56,58.65,601
ARMANFIN,20190415,359.95,372,359.95,362.1,7673
AROGRANITE,20190415,49.6,56.95,49.55,52.2,226546
ARROWGREEN,20190415,77.95,78,75.6,76.65,6981
ARROWTEX,20190415,17.3,18,17.3,17.7,2880
ARSHIYA,20190415,32.3,34.4,31.65,33.1,54405
ARSSINFRA,20190415,55,55.75,53.15,55.75,81671
ARVIND,20190415,89.55,90.1,87.8,88,1461086
ARVINDFASN,20190415,970,975,948,955.1,28220
ARVSMART,20190415,127.4,127.4,121,123.45,33165
ASAHIINDIA,20190415,257.35,261.45,254.85,258.2,38899
ASAHISONG,20190415,161.05,162.85,158.25,160.65,408
ASAL,20190415,57,57.6,55.8,56,1455
ASHAPURMIN,20190415,28,28.4,27.8,28.05,41670
ASHIANA,20190415,122,122,119.9,120,28552
ASHIMASYN,20190415,12,12.1,11.4,11.7,63503
ASHOKA,20190415,131.8,132,129.5,130,73828
ASHOKLEY,20190415,97,97.3,95.1,95.75,29805368
ASIANHOTNR,20190415,138.1,138.1,132.15,132.25,228
ASIANPAINT,20190415,1447.95,1451.45,1427,1431.55,791389
ASIANTILES,20190415,219,219,209.05,211.4,65964
ASPINWALL,20190415,163.1,169,163.1,166.8,923
ASSAMCO,20190415,2.15,2.15,2,2.1,86723
ASTEC,20190415,514.85,517,508,509.3,27236
ASTERDM,20190415,152.45,153.95,151.5,151.8,24101
ASTRAL,20190415,1209,1235,1195.5,1199.4,18129
ASTRAMICRO,20190415,100.2,100.9,98.2,98.95,556321
ASTRAZEN,20190415,2194.95,2298.7,2177,2264.75,35938
ASTRON,20190415,101.9,103,99.4,100,182566
ATFL,20190415,590.4,594.45,583.05,584.9,2704
ATLANTA,20190415,18.6,19.5,18.55,19,27557
ATLASCYCLE,20190415,75,75,72.05,73.7,2943
ATNINTER,20190415,0.1,0.1,0.1,0.1,658
ATUL,20190415,3525,3525,3470,3500.25,14266
ATULAUTO,20190415,341.6,341.6,335.05,336.8,7589
AUBANK,20190415,591.9,603.35,590,598.5,194755
AURIONPRO,20190415,149.45,149.45,145.2,147.75,21451
AUROPHARMA,20190415,778,781.25,772.2,777.6,892794
AUSOMENT,20190415,38.4,38.4,35.6,37,3081
AUTOAXLES,20190415,1229,1229,1203.1,1205.95,4734
AUTOIND,20190415,49.6,50.8,49.15,49.85,9818
AUTOLITIND,20190415,38.45,38.5,36.4,37.5,3423
AVADHSUGAR,20190415,439.9,466.4,436.15,456.6,69076
AVANTIFEED,20190415,399.7,409.8,395.5,405.65,552501
AVTNPL,20190415,25.9,26.1,25.55,25.95,18616
AXISBANK,20190415,764,770.2,760,762.85,3707106
AXISCADES,20190415,59.55,59.8,56.7,57.75,82479
AXISGOLD,20190415,2794,2799,2777.1,2795.9,128
AXISNIFTY,20190415,1194.29,1194.81,1188.21,1188.21,53
AYMSYNTEX,20190415,37.4,37.45,36.25,36.3,2126
BAFNAPHARM,20190415,9.75,9.8,9.25,9.3,19090
BAGFILMS,20190415,4.9,4.9,4.75,4.8,38662
BAJAJ-AUTO,20190415,3013,3046,2992,3035.05,271376
BAJAJCON,20190415,335.4,344,332.7,341.75,437359
BAJAJELEC,20190415,555,582.5,555,571.7,376838
BAJAJFINSV,20190415,7580,7580,7480.3,7509.15,101240
BAJAJHIND,20190415,9.05,9.1,8.9,8.95,1041505
BAJAJHLDNG,20190415,3318,3333.95,3285,3311.1,13158
BAJFINANCE,20190415,3028.6,3033,3001.95,3022.25,651634
BALAJITELE,20190415,81.35,81.6,79.6,80.5,27042
BALAMINES,20190415,482.95,487.5,480.5,481.4,12963
BALAXI,20190415,64.6,64.6,64.6,64.6,1865
BALKRISHNA,20190415,39.55,41,38.9,40.2,11630
BALKRISIND,20190415,950,974,950,967.7,436153
BALLARPUR,20190415,2.7,2.75,2.65,2.65,2216837
BALMLAWRIE,20190415,182.45,182.45,180,180.6,29775
BALPHARMA,20190415,71.25,73.7,71.25,72.4,14656
BALRAMCHIN,20190415,138.4,141.15,137.3,139.95,1653303
BANARBEADS,20190415,46.85,46.85,44.2,44.3,293
BANARISUG,20190415,1500.95,1508.7,1486.3,1502,238
BANCOINDIA,20190415,152.6,152.6,150,151.4,18306
BANDHANBNK,20190415,535,537.35,522.6,534.75,197838
BANG,20190415,38.8,40,36.3,37.3,19733
BANKBARODA,20190415,131.4,132.2,129.8,130.75,12867190
BANKBEES,20190415,3047,3069.5,3043,3063.51,2752
BANKINDIA,20190415,99.6,101.2,98.8,99.05,5242978
BANSWRAS,20190415,67,69.5,65.7,66.95,2328
BARTRONICS,20190415,6.5,6.7,6.45,6.45,16115
BASF,20190415,1382.05,1405,1376.2,1385.25,10781
BASML,20190415,185.05,190.05,181,182.3,132
BATAINDIA,20190415,1413.55,1419,1403,1413.85,455743
BAYERCROP,20190415,4257,4302.25,4215,4229.25,2623
BBL,20190415,1082.95,1103,1075.1,1077.35,4472
BBTC,20190415,1288.55,1337.7,1286.65,1313,165566
BCG,20190415,4.75,4.75,4.75,4.75,94829
BDL,20190415,307,309.4,296.2,300.5,61159
BEARDSELL,20190415,15.9,17.8,15.8,16.85,9508
BEDMUTHA,20190415,17.7,20.2,16.75,19.85,192823
BEL,20190415,94.65,95.75,94.05,95,6884978
BEML,20190415,981,988.7,968.3,969.9,711165
BEPL,20190415,82.4,87.7,81.35,85.75,2606039
BERGEPAINT,20190415,327.1,332.85,325.9,330.8,321796
BFINVEST,20190415,265.5,268.3,260.1,261,42620
BFUTILITIE,20190415,213.2,217.4,211.1,213.2,403923
BGLOBAL,20190415,2.35,2.45,2.3,2.35,25549
BGRENERGY,20190415,62.4,62.9,61.55,62.15,60602
BHAGERIA,20190415,280,280,269,272.05,5590
BHAGYANGR,20190415,31.95,31.95,30.8,31.05,4679
BHAGYAPROP,20190415,29.7,30.9,28.95,29.95,3192
BHANDARI,20190415,1.95,2,1.95,2,56729
BHARATFIN,20190415,1089,1108.8,1089,1098.85,179156
BHARATFORG,20190415,495,513.8,495,512.7,1280538
BHARATGEAR,20190415,147.1,152.95,147.1,150.5,10854
BHARATRAS,20190415,4469.9,4517.05,4469.9,4496.05,656
BHARATWIRE,20190415,56.85,58,52.9,54.95,66804
BHARTIARTL,20190415,344.9,349,334.8,347.7,9201883
BHEL,20190415,78.1,78.25,76.65,77.3,11053354
BIGBLOC,20190415,37.95,38,36,36,1536
BIL,20190415,269.1,269.2,260,260.5,1616
BILENERGY,20190415,5.3,5.3,5.3,5.3,36738
BINANIIND,20190415,36.75,37,35.8,36.25,4271
BINDALAGRO,20190415,15.3,15.45,14.5,14.75,43381
BIOCON,20190415,629.05,630.95,619.1,622.35,593607
BIOFILCHEM,20190415,7.95,7.95,7.25,7.6,126
BIRLACABLE,20190415,138.7,143.75,137.9,141.3,100392
BIRLACORPN,20190415,510,514.7,508.85,509.25,22857
BIRLAMONEY,20190415,53.15,54.35,51.65,52.9,63412
BKMINDST,20190415,4.95,4.95,4.8,4.8,1450
BLBLIMITED,20190415,4.8,5,4.7,4.9,1141
BLISSGVS,20190415,178.15,179.35,177.4,178.85,516557
BLKASHYAP,20190415,19.45,20.1,19.25,19.85,134145
BLS,20190415,130.1,134,123.65,126.8,97795
BLUEBLENDS,20190415,3.7,3.7,3.7,3.7,270
BLUECOAST,20190415,34.8,36.5,33.1,33.1,5422
BLUEDART,20190415,3257.7,3350,3222,3284.7,2575
BLUESTARCO,20190415,690,690,673,678.15,53610
BODALCHEM,20190415,118,121.9,118,119.4,64872
BOMDYEING,20190415,137.45,139.25,135.55,136.75,1417797
BOROSIL,20190415,215.7,216.5,213.3,215.6,25202
BOSCHLTD,20190415,18000,18099,17918.95,18051.6,8112
BPCL,20190415,361.9,363,356.7,358.4,2239031
BPL,20190415,26.15,26.95,26,26.1,102686
BRFL,20190415,9,9.25,8.2,8.6,275843
BRIGADE,20190415,249.4,251,247,248.65,40188
BRITANNIA,20190415,2998,3008,2972,2998.45,221766
BRNL,20190415,115,117,111.3,112.55,13957
BROOKS,20190415,54,61.8,53.55,56.75,347997
BSE,20190415,625.3,627,620,621.95,54963
BSELINFRA,20190415,1.9,2,1.85,1.95,20921
BSL,20190415,42,43,41.65,42,9224
BSLGOLDETF,20190415,2943,2943,2926,2926,10
BSLNIFTY,20190415,129.99,129.99,123.25,125.85,231
BSOFT,20190415,100.25,103.65,99.6,101.7,1388152
BURNPUR,20190415,2.95,3.05,2.95,3.05,24152
BUTTERFLY,20190415,190.8,191.85,182,185.75,42049
BVCL,20190415,16.5,16.95,16.5,16.8,946
BYKE,20190415,29.8,29.95,29.6,29.8,56155
CADILAHC,20190415,341.55,344.2,338.8,341,508153
CALSOFT,20190415,24,24.7,21.8,23.8,11392
CAMLINFINE,20190415,48.25,48.25,47.4,47.85,72198
CANBK,20190415,285.65,287.5,279.7,280.75,4079349
CANFINHOME,20190415,353.5,356,345.5,346.75,480853
CANTABIL,20190415,267.8,282.5,266.5,271.7,17594
CAPACITE,20190415,233,234.35,230.5,231,55589
CAPLIPOINT,20190415,398.6,398.6,388.05,392.05,13993
CAPTRUST,20190415,219.4,219.4,205,207.5,823
CARBORUNIV,20190415,381,381,376,376.95,13878
CAREERP,20190415,72.9,72.95,71.45,71.95,5902
CARERATING,20190415,994.95,994.95,989,989.1,24782
CASTEXTECH,20190415,0.9,0.95,0.9,0.95,219650
CASTROLIND,20190415,167,167.45,165.25,166.1,284905
CCHHL,20190415,6.55,6.95,6.45,6.5,62260
CCL,20190415,271.2,272,268.3,269.95,63214
CDSL,20190415,233.95,236,232.65,235.05,121313
CEATLTD,20190415,1113.9,1136,1109.55,1120.75,578416
CEBBCO,20190415,19,19.45,18.5,19.2,9709
CELEBRITY,20190415,8.65,8.8,8.45,8.65,25131
CELESTIAL,20190415,5.7,6,5.7,5.8,30179
CENTENKA,20190415,237.8,249.5,237.25,245,88098
CENTEXT,20190415,5.8,5.8,5.6,5.65,159248
CENTRALBK,20190415,35.3,35.3,34.85,35,605846
CENTRUM,20190415,33.85,34.15,33.2,33.35,38397
CENTUM,20190415,486.3,506.05,477.1,482.1,8977
CENTURYPLY,20190415,187.1,190.95,187.1,188.9,149836
CENTURYTEX,20190415,928.5,932,920.55,924.8,239757
CERA,20190415,2780.05,2852,2760,2808.2,4425
CEREBRAINT,20190415,27.35,29.3,27.3,27.95,175456
CESC,20190415,732.75,749.9,724.55,746.65,346628
CESCVENT,20190415,590,590,573.15,580.45,32627
CGCL,20190415,187.25,187.45,183.2,184.5,650392
CGPOWER,20190415,39.15,39.5,38.65,38.75,7518495
CHALET,20190415,324.05,335.55,321.25,330.5,45483
CHAMBLFERT,20190415,168.05,173.25,166.85,170.25,317553
CHEMFAB,20190415,147.05,148.85,147,148.05,683
CHENNPETRO,20190415,262.6,264.05,259.75,262.3,168910
CHOLAFIN,20190415,1481,1498.2,1475.2,1481.45,128441
CHOLAHLDNG,20190415,492.95,495,487.05,494,122806
CHROMATIC,20190415,1.05,1.05,1,1.05,21384
CIGNITITEC,20190415,395,399.85,388.3,389.4,16336
CIMMCO,20190415,34.45,35.2,33.3,34.1,22964
CINELINE,20190415,45.4,47,45.4,46.55,130448
CINEVISTA,20190415,6,6,5.75,5.75,1150
CIPLA,20190415,555,569.2,552,566.3,2252373
CKFSL,20190415,60.05,60.05,60.05,60.05,7525
CLEDUCATE,20190415,125.9,125.9,120,125.1,3575
CLNINDIA,20190415,344,345.25,342,342.85,15860
CMICABLES,20190415,135.55,137.5,135.25,137,86548
CNOVAPETRO,20190415,17.3,17.5,17.3,17.4,253
COALINDIA,20190415,244,251.95,243.25,250,15659370
COCHINSHIP,20190415,397.95,398,392.2,393.75,26079
COFFEEDAY,20190415,276.2,277.95,273.2,273.85,95220
COLPAL,20190415,1217,1224.6,1206.05,1215.6,387657
COMPINFO,20190415,17.6,18.3,17.4,17.5,12851
COMPUSOFT,20190415,9.1,9.5,8.95,9.05,36011
CONCOR,20190415,516.05,519.4,511,513.4,346940
CONSOFINVT,20190415,45.35,46.35,45.2,45.35,380
CONTROLPR,20190415,268,269.9,262,265,1670
CORALFINAC,20190415,18.05,18.05,16.9,17.05,7067
CORDSCABLE,20190415,63.6,68.8,63.6,67.85,46688
COROMANDEL,20190415,436.2,446.5,432.2,442.15,204983
CORPBANK,20190415,28,28.25,27.8,27.85,267323
COSMOFILMS,20190415,195.05,221,195.05,213.3,92372
COUNCODOS,20190415,2.25,2.3,2.2,2.25,10411
COX&KINGS,20190415,135,136.05,134.05,134.6,89954
CPSEETF,20190415,26.7,27.31,23,27.22,27120975
CREATIVEYE,20190415,2.15,2.25,2.15,2.15,7942
CREDITACC,20190415,545,547,526.15,529.35,34805
CREST,20190415,137.75,137.75,128.9,130.8,2804
CRISIL,20190415,1545,1574,1535.35,1568.85,12250
CRMFGETF,20190415,2970,2975,2970,2975,2
CROMPTON,20190415,232.95,237.75,229.8,234.8,1661953
CTE,20190415,43.35,44.8,43.35,43.65,3542
CUB,20190415,198.75,199.75,196.7,197.15,360275
CUBEXTUB,20190415,14.2,14.65,13.75,14,3161
CUMMINSIND,20190415,748,755.9,745,750.95,147965
CUPID,20190415,133.45,149,133.45,136.55,28515
CURATECH,20190415,1.2,1.2,1.2,1.2,7474
CYBERMEDIA,20190415,4.05,4.05,4,4,400
CYBERTECH,20190415,46.15,46.15,43.9,45.2,2789
CYIENT,20190415,586.95,588,583.05,584.95,84268
DAAWAT,20190415,37.6,38.4,37.4,37.75,1359047
DABUR,20190415,409,411,404.85,405.75,1289166
DALBHARAT,20190415,1106.5,1115,1081,1087.35,29501
DALMIASUG,20190415,116.3,117.9,116,116.4,135482
DAMODARIND,20190415,42.8,43,42.05,42.3,2486
DATAMATICS,20190415,101.5,103.9,101.5,101.9,29397
DBCORP,20190415,195.4,195.4,192,194.05,16972
DBL,20190415,660.9,667.55,645.5,652.15,321003
DBREALTY,20190415,17.65,18.2,17.3,18,449577
DBSTOCKBRO,20190415,7.8,7.8,7.8,7.8,120
DCAL,20190415,229,233.35,228,229.05,45353
DCBBANK,20190415,199.8,202,191.7,192.3,3368613
DCM,20190415,59.45,64.9,58.75,63,106416
DCMSHRIRAM,20190415,396,411.9,392.2,396.1,149038
DCW,20190415,19.25,19.6,19.1,19.2,181566
DECCANCE,20190415,412,423.95,412,414.6,1228
DEEPAKFERT,20190415,138.9,139.95,136.5,139,205315
DEEPAKNTR,20190415,269.45,275,269.1,271.95,154894
DEEPIND,20190415,143.4,143.4,139.45,141.15,15392
DELTACORP,20190415,259.7,260.7,256.5,257.45,671562
DELTAMAGNT,20190415,76.35,76.35,70.25,70.9,1294
DEN,20190415,68.95,69.1,67.5,68.6,25861
DENORA,20190415,313.75,323,313.75,318.8,3841
DFMFOODS,20190415,246,259,240.4,255.6,55496
DHAMPURSUG,20190415,223.95,228,221.55,225.2,358521
DHANBANK,20190415,20.3,20.45,19.95,20.15,429133
DHANUKA,20190415,398.8,399.1,395.05,397.05,6001
DHARSUGAR,20190415,11,11.3,11,11.1,2682
DHFL,20190415,169.25,169.95,166.2,167.2,9298244
DHUNINV,20190415,273.4,283,267.05,272.4,1620
DIAMONDYD,20190415,921.4,943.8,902.65,933.2,5950
DICIND,20190415,347.15,364.7,341,355,370
DIGJAMLTD,20190415,4.3,4.45,4.1,4.15,32805
DISHTV,20190415,38.85,40.15,38.6,39.85,13533896
DIVISLAB,20190415,1730,1749,1720.3,1744.85,422148
DIXON,20190415,2397.9,2417.3,2350,2352.95,9546
DLF,20190415,183,185.2,181.45,184.75,13223734
DLINKINDIA,20190415,82.85,84,81.1,83.9,39329
DMART,20190415,1463,1471.95,1448.1,1453.25,246361
DNAMEDIA,20190415,1.05,1.05,0.95,0.95,126280
DOLLAR,20190415,282,286,276.5,278.2,9058
DOLPHINOFF,20190415,50.95,52.4,50,50.15,95074
DONEAR,20190415,41.3,41.3,40.6,40.85,16546
DPSCLTD,20190415,12.9,13,12.55,12.6,13373
DQE,20190415,7.8,8.1,7.25,7.5,113616
DREDGECORP,20190415,419.95,422.6,414.6,417.55,137709
DRREDDY,20190415,2821.6,2829.8,2781,2792.8,556519
DSSL,20190415,28.35,28.7,28.05,28.6,5019
DTIL,20190415,222.8,224.95,221.15,221.25,732
DUCON,20190415,14,15.2,13.7,14.55,1469703
DVL,20190415,90.95,93.5,90.95,92.8,6767
DWARKESH,20190415,29.05,29.4,28.55,28.8,449404
DYNAMATECH,20190415,1511.1,1520.05,1484,1510.55,1288
DYNPRO,20190415,111.35,118.3,111.35,116.5,11888
EASTSILK,20190415,2,2.05,2,2.05,4040
EASUNREYRL,20190415,8.75,8.95,8.35,8.4,11438
EBANK,20190415,3600,3624.9,2951,3450,38
ECEIND,20190415,353.7,362,342.15,344.25,3745
ECLERX,20190415,1119,1129.95,1115.2,1123.6,13461
EDELWEISS,20190415,179,179.95,174.7,175.3,1106441
EICHERMOT,20190415,21362,21560,21251,21331.95,64604
EIDPARRY,20190415,202.75,208.8,202,205.35,61713
EIHAHOTELS,20190415,384,392.95,380.6,386.45,1658
EIHOTEL,20190415,190.55,194.85,190.15,194.05,56925
EIMCOELECO,20190415,398,398,381,386.9,1043
EKC,20190415,28.65,29.65,28.2,28.7,79042
ELAND,20190415,7.65,8,7.65,7.85,12265
ELECON,20190415,61.15,64.45,60.5,64.05,974380
ELECTCAST,20190415,20.35,21.3,20.35,20.95,55705
ELECTHERM,20190415,209.45,214,202.3,212,30816
ELGIEQUIP,20190415,258.55,264.9,257.2,264,23642
ELGIRUBCO,20190415,23.9,24.3,23.15,23.8,4170
EMAMILTD,20190415,403.3,403.95,393.5,398.15,210214
EMAMIREAL,20190415,118.55,118.55,116.1,116.75,15250
EMCO,20190415,3.4,3.45,3.25,3.4,6710
EMKAY,20190415,101.2,101.2,93.6,94.2,43937
EMMBI,20190415,124.65,127.55,124.65,125.45,7467
ENDURANCE,20190415,1175,1182,1168,1176.6,57902
ENERGYDEV,20190415,7.8,7.9,7.45,7.7,35497
ENGINERSIN,20190415,122.25,124.25,120.7,121.4,2576111
ENIL,20190415,527.6,531.95,521,525.6,1986
EON,20190415,38.05,40,37.1,38.5,16400
EQ30,20190415,281.05,288.95,281.05,288.95,14
EQUITAS,20190415,135.95,137.1,134.25,135.2,1908076
ERIS,20190415,632.1,643.8,632.1,636.75,4275
EROSMEDIA,20190415,78.5,78.65,77.4,77.65,655001
ESABINDIA,20190415,876.1,893,876.05,890.85,439
ESCORTS,20190415,793.25,794.8,782.6,786.3,1006147
ESSARSHPNG,20190415,10.15,10.55,10.1,10.3,13062
ESSDEE,20190415,13.9,14.35,13.65,13.75,12376
ESSELPACK,20190415,130,132.4,126.7,130.95,624694
ESTER,20190415,35.25,35.9,35,35.1,20401
EUROMULTI,20190415,0.8,0.9,0.8,0.8,2025
EUROTEXIND,20190415,17,17,17,17,50
EVEREADY,20190415,185.4,189.45,184.65,185.65,248105
EVERESTIND,20190415,444.9,447,436,437.9,18031
EXCEL,20190415,1.65,1.65,1.6,1.65,255218
EXCELCROP,20190415,3692.85,3705.95,3640,3687.6,6601
EXCELINDUS,20190415,1142,1142.05,1124.45,1129.4,5728
EXIDEIND,20190415,221.4,227,220.9,226.3,1730010
FACT,20190415,38.75,39,38.3,38.55,141953
FAIRCHEM,20190415,463.8,463.8,458.1,459.4,1247
FCL,20190415,41.3,42.6,40.85,41.45,258157
FCONSUMER,20190415,44.5,45.5,44,45.15,1501636
FCSSOFT,20190415,0.25,0.25,0.2,0.2,317789
FDC,20190415,166.35,168.05,164.05,164.6,12833
FEDERALBNK,20190415,96.95,98.15,96.6,97.4,5170594
FEL,20190415,38.35,38.85,37.85,38.2,254344
FELDVR,20190415,36.55,36.6,35.8,36.15,977
FIEMIND,20190415,505,510.05,499.55,502.85,7663
FILATEX,20190415,52.35,54.6,51.15,51.9,409083
FINCABLES,20190415,480,484,475,482.6,16987
FINEORG,20190415,1293.05,1321.6,1287.2,1317.8,5451
FINPIPE,20190415,484.95,488,482.35,484.35,12464
FLEXITUFF,20190415,45.45,49.65,45.1,49.65,11872
FLFL,20190415,481,484,477.1,481.45,19109
FMGOETZE,20190415,594.55,594.6,575.45,587.85,10957
FMNL,20190415,42.95,43,41.5,42.9,3399
FORTIS,20190415,139.15,141.8,138.75,141.1,950881
FOSECOIND,20190415,1411.55,1489,1411.55,1463.95,2376
FRETAIL,20190415,424.15,435,421.3,428.95,331357
FSC,20190415,574,579.7,561.95,566.2,102831
FSL,20190415,53.25,53.25,51.45,51.55,2638138
GABRIEL,20190415,153.1,153.85,148.65,149.35,32399
GAEL,20190415,219,219,215.6,216.65,19985
GAIL,20190415,356.5,358.3,351.85,354.05,3307071
GAL,20190415,4.8,4.85,4.25,4.65,16885
GALAXYSURF,20190415,1034.9,1054.6,1021,1046.65,5969
GALLANTT,20190415,50,50,47.45,48.45,8671
GALLISPAT,20190415,37.55,37.55,35.4,35.85,15014
GAMMNINFRA,20190415,0.65,0.7,0.6,0.65,1021966
GANDHITUBE,20190415,351.8,351.8,342,345.95,1960
GANECOS,20190415,332.1,339,330.25,332.15,6395
GANESHHOUC,20190415,69.3,72.6,68.1,69.8,111503
GANGESSECU,20190415,44.1,47,44.1,47,1032
GARDENSILK,20190415,20.15,20.2,19.55,19.7,7100
GARFIBRES,20190415,1154.95,1159.45,1134.2,1144.35,3583
GATI,20190415,86.2,88.5,84.5,85.2,1946885
GAYAHWS,20190415,0.9,0.9,0.85,0.9,21360
GAYAPROJ,20190415,173.85,176.8,173.5,175.95,12822
GDL,20190415,145.8,145.8,141.05,142.55,93170
GEECEE,20190415,121.6,124.6,119.65,123.5,1646
GENESYS,20190415,108.1,109.7,102,103.2,68881
GENUSPAPER,20190415,7.6,7.6,7.2,7.2,44344
GENUSPOWER,20190415,29.1,29.6,28.85,28.95,157880
GEOJITFSL,20190415,41.4,41.4,40.2,40.7,109581
GEPIL,20190415,863.9,871.4,850,861.1,27641
GESHIP,20190415,298.15,302,294.5,296.25,34648
GET&D,20190415,277.75,277.75,273.5,275.05,17177
GHCL,20190415,243.8,243.8,238.6,239.5,70003
GICHSGFIN,20190415,265,265.9,262,262.85,27620
GICRE,20190415,247,251.5,244.55,250,354786
GILLANDERS,20190415,49,49.4,48,48.3,1390
GILLETTE,20190415,7300,7849.9,7250,7773.1,20685
GINNIFILA,20190415,13.55,13.9,13.55,13.7,35275
GIPCL,20190415,71.2,76.4,70.5,75.5,389879
GKWLIMITED,20190415,762,784.7,742.3,759.35,70
GLAXO,20190415,1302.6,1328.8,1295.55,1299.4,23810
GLENMARK,20190415,652.3,653,641.1,644.8,299389
GLOBALVECT,20190415,83.4,99.2,80.55,96.2,321309
GLOBOFFS,20190415,11.95,11.95,11.35,11.5,2296
GLOBUSSPR,20190415,151,154.65,147.35,149.55,220823
GMBREW,20190415,585.5,595,580,583.25,34758
GMDCLTD,20190415,77.4,78.9,77.15,77.85,142889
GMMPFAUDLR,20190415,1225,1228,1211,1214.85,3148
GMRINFRA,20190415,18.65,18.95,18.5,18.6,8626458
GNA,20190415,324.65,330.3,323.05,328.95,12276
GNFC,20190415,326.8,331.7,326.3,328.9,259629
GOACARBON,20190415,482.85,501.5,480.25,486.05,243322
GOCLCORP,20190415,348.4,348.4,335.05,343.15,2211
GODFRYPHLP,20190415,1152.7,1209.9,1149.6,1203.35,592748
GODREJAGRO,20190415,525,537,525,529.2,474926
GODREJCP,20190415,677.8,677.8,670.2,673,702499
GODREJIND,20190415,528,532.9,527.45,529.9,122006
GODREJPROP,20190415,909.95,963,909,957.2,925207
GOKEX,20190415,88.15,89.9,86.25,88.95,58182
GOKUL,20190415,7.9,7.9,7.5,7.85,25250
GOKULAGRO,20190415,12.85,12.85,11.35,12.1,3252
GOLDBEES,20190415,2804.85,2814.5,2798.1,2801.95,8329
GOLDENTOBC,20190415,44.15,45.95,42.1,44.5,1880
GOLDIAM,20190415,77,77.1,74.25,75.45,5732
GOLDSHARE,20190415,2835,2849.95,2835,2841.6,420
GOLDTECH,20190415,13.45,13.65,13.05,13.05,9327
GOODLUCK,20190415,64.6,66.5,64.6,65.6,15525
GPIL,20190415,235.45,244.45,235.3,238.05,63822
GPPL,20190415,101.2,101.2,98.2,99,972142
GPTINFRA,20190415,63.5,64.9,60.5,62.9,5654
GRANULES,20190415,115.35,115.35,113.3,114.1,355689
GRAPHITE,20190415,457.2,478.35,456.8,470.75,2853137
GRASIM,20190415,853.5,869,852.65,866,955859
GRAVITA,20190415,84.05,87,82.5,84,56983
GREAVESCOT,20190415,144,145.7,141.85,143.9,130971
GREENLAM,20190415,985,993.9,966,993.25,3672
GREENPLY,20190415,172,173,168.3,171.05,53700
GREENPOWER,20190415,3.75,3.75,3.55,3.55,109080
GRINDWELL,20190415,588,602,588,599.05,7281
GROBTEA,20190415,425,425,409,412,15
GRPLTD,20190415,1075.05,1075.05,1052.5,1057.15,29
GRSE,20190415,99.75,102.75,99.05,101.9,29601
GRUH,20190415,279.8,281.2,277,280.6,527383
GSCLCEMENT,20190415,21.7,22.5,21.6,22,18121
GSFC,20190415,105.05,108,105.05,107.15,1681352
GSKCONS,20190415,7191,7248,7165,7202.95,4951
GSPL,20190415,182,185.6,182,184.45,88489
GSS,20190415,125.9,130.75,124,125.15,81499
GTL,20190415,4.9,4.9,4.65,4.65,53739
GTLINFRA,20190415,0.95,1,0.95,0.95,2253093
GTNIND,20190415,10,10,9.2,9.5,5477
GTNTEX,20190415,11.45,11.55,11,11.55,3045
GTPL,20190415,69,71.05,67.9,69.9,57488
GUFICBIO,20190415,82.8,92.3,82.8,90.25,264535
GUJALKALI,20190415,482.2,495,482.1,494.25,98808
GUJAPOLLO,20190415,158.85,163,155,161.35,1999
GUJFLUORO,20190415,1045,1066,1038.55,1059.75,12601
GUJGASLTD,20190415,161,161.15,157.05,157.85,737074
GULFOILLUB,20190415,917.9,917.9,885.15,895.95,3982
GULFPETRO,20190415,73.5,76.8,73,75.05,43507
GULPOLY,20190415,55.3,55.3,53.8,54.3,9661
GVKPIL,20190415,7.55,7.65,7.4,7.45,1151162
HAL,20190415,717.25,717.25,705,707.5,9566
HARITASEAT,20190415,453.4,470,453.4,462.65,4189
HARRMALAYA,20190415,70.15,72.5,70.15,71.85,24724
HATHWAY,20190415,29.4,30.4,29.1,29.3,157947
HATSUN,20190415,761.4,761.4,745,756.1,8785
HAVELLS,20190415,746.8,754.45,742.05,751.85,785742
HAVISHA,20190415,0.9,1,0.9,1,51283
HBLPOWER,20190415,25.8,26.2,25.8,25.8,71958
HBSL,20190415,8.75,8.75,8.7,8.7,610
HCC,20190415,14.45,14.55,14.25,14.35,2101742
HCG,20190415,201.4,205.15,201.05,203.6,21159
HCL-INSYS,20190415,17.95,18.5,17.8,18.35,628448
HCLTECH,20190415,1089,1108,1085,1103.25,1934151
HDFC,20190415,2034.9,2034.9,2010,2014.25,1333222
HDFCAMC,20190415,1588.5,1588.5,1579.6,1582.4,56390
HDFCBANK,20190415,2270,2292.9,2264.35,2288.8,2554945
HDFCLIFE,20190415,407.4,408,400.4,405.45,1802086
HDFCMFGETF,20190415,2878,2894.9,2873.15,2886.35,393
HDFCNIFETF,20190415,1209.8,1215,1209.33,1215,676
HDFCSENETF,20190415,3605,4127,3605,4044,73
HDIL,20190415,26.85,27.1,26.55,26.65,1623462
HEG,20190415,2088,2159.45,2085.05,2108.05,430920
HEIDELBERG,20190415,180.9,182.95,180,180.55,99782
HERCULES,20190415,119,124.85,115.8,122.75,70307
HERITGFOOD,20190415,509.9,511.75,502,507.95,8823
HEROMOTOCO,20190415,2653,2710.9,2646.05,2700.7,958245
HESTERBIO,20190415,1458.95,1470.25,1452.05,1454.8,523
HEXATRADEX,20190415,20.9,21,20,20,67264
HEXAWARE,20190415,339.8,350.35,338,349.1,1709368
HFCL,20190415,24.1,24.4,23.4,23.6,4049518
HGINFRA,20190415,269.45,270.25,264,264.9,3923
HGS,20190415,648.7,659.45,646.9,653.15,992
HIGHGROUND,20190415,7,7.1,6.55,6.95,13478
HIKAL,20190415,178,185,178,183.75,670244
HIL,20190415,1811.3,1875,1788.85,1846.75,8697
HILTON,20190415,18,18.85,17.8,18.45,790
HIMATSEIDE,20190415,217.25,234.7,215.5,226.25,368715
HINDALCO,20190415,210,214.75,210,212.75,4965812
HINDCOMPOS,20190415,224,225.55,217.05,217.65,3222
HINDCOPPER,20190415,49.6,50.95,49.35,50.3,935588
HINDMOTORS,20190415,7.65,7.65,7.3,7.4,45313
HINDNATGLS,20190415,83.95,84,82,82,624
HINDOILEXP,20190415,126.2,127.8,126,126.4,105958
HINDPETRO,20190415,260.15,261.9,256.05,257.1,4590434
HINDUJAVEN,20190415,389.95,397.95,388.6,393.6,1652
HINDUNILVR,20190415,1725,1731.2,1713.1,1722.05,1035378
HINDZINC,20190415,280.5,285.8,280.5,284.45,478288
HIRECT,20190415,125.1,132.35,125.1,131.95,34027
HISARMETAL,20190415,46.8,46.9,45,46.1,3534
HITECH,20190415,273.2,279.85,265.05,278.5,9340
HITECHCORP,20190415,106,106,100,101.7,3854
HITECHGEAR,20190415,284.25,288.45,282,282.9,3853
HMVL,20190415,112.45,112.65,110.15,112.3,4333
HNGSNGBEES,20190415,3175,3239.99,3126.16,3160,72
HONAUT,20190415,24349.95,24350,23652.15,23852.3,1427
HONDAPOWER,20190415,1142,1142,1105.1,1113.4,1291
HOTELEELA,20190415,10.7,10.9,10.45,10.6,554841
HOVS,20190415,143.9,171.9,141.95,154.45,465357
HPL,20190415,62.5,64,62.3,62.95,55529
HSCL,20190415,116.1,119.5,116.1,118.8,262788
HSIL,20190415,278.4,279.6,274.05,274.8,40093
HTMEDIA,20190415,41.5,42,40.1,40.55,28587
HUBTOWN,20190415,34.9,35.15,34.05,34.4,64669
HUDCO,20190415,44.25,45.5,44.25,44.9,857728
IBREALEST,20190415,111.2,114.25,107,108,11179453
IBULHSGFIN,20190415,835,839.9,828.1,834.75,3312944
IBULISL,20190415,354,355.05,338,340.55,72531
IBVENTURES,20190415,338.4,339.9,329.05,331.2,750053
ICICI500,20190415,155.14,155.56,154.55,155.46,2182
ICICIB22,20190415,37.4,38,37.4,37.83,1346563
ICICIBANK,20190415,394.2,396.95,391.8,392.75,9770752
ICICIGI,20190415,1110,1110,1072.2,1075.65,270053
ICICIGOLD,20190415,28.25,28.8,28.25,28.75,9476
ICICILIQ,20190415,999.99,1000.01,999.98,999.99,74810
ICICILOVOL,20190415,91.28,91.32,91.28,91.32,293
ICICIMCAP,20190415,67.92,68.18,67.92,68.15,3219
ICICINF100,20190415,126,126,125.41,126,812
ICICINIFTY,20190415,121.01,122.4,121.01,122.08,83599
ICICINV20,20190415,60,60,57.5,57.75,2388
ICICINXT50,20190415,28.2,28.44,28.2,28.37,13293
ICICIPRULI,20190415,364.95,369.75,364.3,366.05,1071010
ICICISENSX,20190415,410.16,411.57,410.16,411.57,74
ICIL,20190415,51,51,49.3,49.85,116247
ICRA,20190415,2967,2993.95,2955.05,2980.05,465
IDBI,20190415,43.8,44.4,43.8,43.95,2482491
IDBIGOLD,20190415,2959,2959,2925.05,2930.5,210
IDEA,20190415,16.05,17.35,15.8,17,73466485
IDFC,20190415,47,47.35,46.5,46.7,1562878
IDFCFIRSTB,20190415,54.2,54.5,53.85,54,7012467
IDFNIFTYET,20190415,124.99,124.99,116.01,116.01,27
IEX,20190415,157,157,155,155.6,385048
IFBAGRO,20190415,465.8,481.6,465.8,470.05,2952
IFBIND,20190415,871,886.45,855.5,859.6,5329
IFCI,20190415,13.1,13.4,12.9,13.15,4416690
IFGLEXPOR,20190415,231.55,235.9,230,230.05,564
IGARASHI,20190415,339.7,339.9,335.1,336.75,14230
IGL,20190415,314.65,322.45,314.65,321.8,3953743
IGPL,20190415,313,315.55,304.45,311.05,11817
IIFL,20190415,449.9,454,441.05,446.4,37730
IITL,20190415,81.9,81.9,78.05,78.05,36
IMFA,20190415,253.7,261.9,253,256.3,18637
IMPAL,20190415,882,899,882,882.55,209
IMPEXFERRO,20190415,0.35,0.35,0.35,0.35,1225
INDBANK,20190415,9.25,9.5,9,9.45,30934
INDHOTEL,20190415,151.5,154.8,151,153.3,1045496
INDIACEM,20190415,110.3,112.35,109.8,111.85,5203772
INDIAGLYCO,20190415,273,280.5,272,276.05,109158
INDIANB,20190415,274.85,277,270.2,271.75,1034129
INDIANCARD,20190415,120.05,125,120.05,121,461
INDIANHUME,20190415,291.9,292.5,287.65,288.55,15761
INDIGO,20190415,1430,1483.9,1430,1477.35,1763125
INDLMETER,20190415,43,43,40.15,40.3,3025
INDNIPPON,20190415,461.5,469.9,442.8,460.75,3176
INDOCO,20190415,197.7,199.05,195.05,198,17078
INDORAMA,20190415,36.95,36.95,35.35,35.45,14953
INDOSOLAR,20190415,2.1,2.15,2,2.1,178106
INDOSTAR,20190415,400.95,424,400.95,411.35,60674
INDOTECH,20190415,118,119,113.25,114.3,15649
INDOTHAI,20190415,34.25,35.4,33.6,35,5826
INDOWIND,20190415,5.7,6,5.65,5.7,13528
INDRAMEDCO,20190415,39.4,39.55,37.75,39.35,32083
INDSWFTLAB,20190415,38.6,39,38.1,38.45,28117
INDSWFTLTD,20190415,5.1,5.1,5.05,5.1,2460
INDTERRAIN,20190415,139.7,141,139,139.8,3518
INDUSINDBK,20190415,1743.5,1764.9,1732.8,1748.9,973597
INEOSSTYRO,20190415,532.95,538,515,530,1562
INFIBEAM,20190415,47.5,53.2,47.5,51.25,33207423
INFRABEES,20190415,328.68,329.93,327.15,328.43,177
INFRATEL,20190415,314.5,316.5,307.3,308.45,1493320
INFY,20190415,724.7,731.35,712.6,727.5,31574803
INGERRAND,20190415,613.9,614.55,609.05,613.9,2848
INOXLEISUR,20190415,318.9,323.85,315,317.85,325605
INOXWIND,20190415,69.6,70.95,69.2,69.9,60465
INSECTICID,20190415,642.95,658.5,642.95,652.15,5862
INSPIRISYS,20190415,53.5,53.75,52.7,53.45,3035
INTEGRA,20190415,1.2,1.2,1.2,1.2,214
INTELLECT,20190415,225.65,234.35,224,227.6,441020
INTENTECH,20190415,38.6,41.5,38.5,40.4,15186
INVENTURE,20190415,12.9,13.75,12.75,13,2412
IOB,20190415,14.7,14.85,14.6,14.65,349347
IOC,20190415,156.8,158,153.3,154,9738383
IOLCP,20190415,194.2,199,192,197.25,187739
IPAPPM,20190415,474.9,476.05,465.2,470.5,40714
IPCALAB,20190415,952,960,940,942.85,135662
IRB,20190415,140.35,142.5,138,140.95,2293271
IRCON,20190415,401,422,395.95,418.65,150755
ISEC,20190415,225,228.1,223.1,224.1,116800
ISFT,20190415,126,132,125.1,126.35,7074
ISMTLTD,20190415,8.35,8.85,8.3,8.6,33012
ITC,20190415,307.9,310,304.35,305.5,12612414
ITDC,20190415,278.75,279.05,276.6,277.5,8823
ITDCEM,20190415,122.85,123.45,122.05,122.5,89106
ITI,20190415,101.5,102.55,100.7,101.05,717430
IVC,20190415,4.9,5.25,4.9,5.1,204240
IVP,20190415,117.25,118.8,114.1,118.6,554
IVRCLINFRA,20190415,0.75,0.8,0.7,0.7,824396
IVZINGOLD,20190415,2851,2969,2851,2969,6
IVZINNIFTY,20190415,1234.99,1234.99,1230,1230,2
IZMO,20190415,57.75,59.2,54.6,55.1,34026
J&KBANK,20190415,62.2,62.95,61,61.2,617028
JAGRAN,20190415,119.15,119.7,117.6,118.35,28906
JAGSNPHARM,20190415,26.2,26.2,25.7,25.8,3945
JAIBALAJI,20190415,35.95,35.95,33.65,34.6,13611
JAICORPLTD,20190415,128.9,131.65,126,127.4,2639180
JAIHINDPRO,20190415,1.3,1.3,1.3,1.3,302
JAMNAAUTO,20190415,60.1,61.2,59.95,60.2,364330
JAYAGROGN,20190415,211,220.8,209.1,219.3,96106
JAYBARMARU,20190415,287,289.5,276.5,279.85,71552
JAYNECOIND,20190415,5.95,6.05,5.9,6,15205
JAYSREETEA,20190415,64.9,66.45,64.35,66,96194
JBCHEPHARM,20190415,355.9,355.95,347.1,354.95,63017
JBFIND,20190415,26.4,27.9,24.85,26.1,68400
JBMA,20190415,275.6,275.6,266.75,268.35,9952
JCHAC,20190415,1990.05,2000.95,1951,1973.05,1664
JETAIRWAYS,20190415,261,264.7,258.2,261.7,7175835
JHS,20190415,26.3,27,25.45,25.7,84997
JIKIND,20190415,0.3,0.3,0.25,0.25,2749
JINDALPHOT,20190415,21.25,22.5,21,21.55,1393
JINDALPOLY,20190415,260.95,262,257.35,260.15,8238
JINDALSAW,20190415,82.4,87.3,82.15,85.45,1495927
JINDALSTEL,20190415,182.5,188.2,181.05,186.45,8250741
JINDCOT,20190415,4.35,4.35,4.15,4.35,970
JINDRILL,20190415,102.7,105.3,101.95,104.65,17522
JINDWORLD,20190415,72,74.65,71.15,72,206426
JISLDVREQS,20190415,41.2,41.8,40.5,41.1,190128
JISLJALEQS,20190415,58.75,60.8,58.5,59.75,7029755
JITFINFRA,20190415,16.35,16.35,15.05,15.2,3120
JKCEMENT,20190415,870,898.55,870,886.15,46912
JKIL,20190415,142.5,144.45,137.1,138.3,322287
JKLAKSHMI,20190415,368.2,374.5,368.2,372.7,132557
JKPAPER,20190415,152.5,153.95,150.3,152.3,630262
JKTYRE,20190415,92.9,94.4,92.25,93.55,486140
JMA,20190415,164.75,169.8,164.7,169.3,283
JMCPROJECT,20190415,118.25,118.25,116.05,116.6,10066
JMFINANCIL,20190415,88.1,90,87.7,89.8,470178
JMTAUTOLTD,20190415,2.7,2.7,2.5,2.6,170933
JOCIL,20190415,111.05,116.6,110.15,113.55,15400
JPASSOCIAT,20190415,5.6,5.9,5.55,5.75,10275517
JPINFRATEC,20190415,2.3,2.3,2.15,2.2,2357264
JPOLYINVST,20190415,33,34.5,32.25,34.45,797
JPPOWER,20190415,2.2,2.25,2.15,2.2,3269099
JSL,20190415,40,40.15,39.5,40,455320
JSLHISAR,20190415,90.2,90.9,88.3,88.8,264114
JSWENERGY,20190415,73.6,75,73.05,74.45,950387
JSWHL,20190415,2964.75,2995,2950,2961,904
JSWSTEEL,20190415,288,293.8,287.2,292.15,4009776
JTEKTINDIA,20190415,115.4,115.7,110.25,111.25,58300
JUBILANT,20190415,694.9,694.9,685.15,690,122756
JUBLFOOD,20190415,1366,1384.85,1366,1370.4,1112285
JUBLINDS,20190415,125.5,143.95,125,135.95,132692
JUNIORBEES,20190415,285,292.64,279.1,292.32,39528
JUSTDIAL,20190415,590.75,615,590.75,603.85,3901436
JYOTHYLAB,20190415,192.25,194.8,189.8,190.55,297155
KABRAEXTRU,20190415,79.6,79.65,77.4,78,1454
KAJARIACER,20190415,623,628.4,618.85,625.15,304791
KAKATCEM,20190415,175,177,174,174.9,3680
KALPATPOWR,20190415,486,497.35,486,491.95,40229
KALYANIFRG,20190415,284.1,298.9,284.1,290,178
KAMATHOTEL,20190415,51.3,51.35,50.55,50.85,32803
KAMDHENU,20190415,194,194,182.55,184.85,25442
KANANIIND,20190415,5,5.2,5,5.2,119
KANORICHEM,20190415,63,63.8,62.15,62.5,13113
KANSAINER,20190415,466,466,455.3,460.55,182941
KARDA,20190415,181.6,184.7,176.1,183.3,101218
KARMAENG,20190415,16.45,17.55,15.55,17.05,4993
KARURVYSYA,20190415,80.1,81.9,79.95,81.55,1699560
KAUSHALYA,20190415,0.7,0.7,0.7,0.7,3401
KAVVERITEL,20190415,4.9,5.1,4.75,4.8,6237
KAYA,20190415,701.9,701.95,687,688.55,5366
KCP,20190415,90,90.35,88,89.8,105840
KCPSUGIND,20190415,16.55,16.65,16.3,16.55,37224
KDDL,20190415,455,469,440.05,458.7,1843
KEC,20190415,287.7,302.55,287.65,298.85,453109
KECL,20190415,17.4,17.5,17,17.25,33526
KEI,20190415,410,423.3,406.85,415.6,180890
KELLTONTEC,20190415,45.6,46,44.6,45.25,106522
KERNEX,20190415,26,26,25.4,25.5,5319
KESARENT,20190415,30.5,30.9,29.7,30.3,557
KESORAMIND,20190415,70,72.35,69.25,71.4,281527
KEYCORPSER,20190415,48.5,48.5,46.1,46.1,19
KGL,20190415,1.45,1.45,1.4,1.4,791569
KHADIM,20190415,441.85,452.4,436.4,448.5,11868
KHAITANELE,20190415,4.35,4.35,3.95,4,18870
KHAITANLTD,20190415,35,35,32.6,33.75,9307
KICL,20190415,1799.9,1799.9,1756.95,1765.05,565
KILITCH,20190415,192.15,216,190.8,205.9,349415
KINGFA,20190415,640.5,669,640,662.85,1898
KIOCL,20190415,138,144.4,137.55,140.65,10839
KIRIINDUS,20190415,576,583.4,560.2,571.4,267532
KIRLOSBROS,20190415,175.5,183,172,180.1,122545
KIRLOSENG,20190415,171.8,172.4,170.5,171.5,22398
KIRLOSIND,20190415,810.05,814.5,798.1,810.5,134
KITEX,20190415,104.7,106.6,103.1,104,46412
KKCL,20190415,1267.95,1298.8,1245,1261.85,433
KMSUGAR,20190415,9.05,9.2,8.95,9.05,40596
KNRCON,20190415,245,245.2,240.6,242.1,34212
KOHINOOR,20190415,31,32.1,31,31.2,266858
KOKUYOCMLN,20190415,96.65,98.5,94.5,96.15,37494
KOLTEPATIL,20190415,253.8,255,251,251.8,26504
KOPRAN,20190415,41.15,41.25,40.6,40.8,44134
KOTAKBANK,20190415,1348,1378,1343.45,1373.85,2879023
KOTAKBKETF,20190415,306,308.97,305,308.37,60593
KOTAKGOLD,20190415,278.85,279.8,278.55,278.95,5510
KOTAKNIFTY,20190415,119.61,120,119.42,119.95,11868
KOTAKNV20,20190415,59,59.6,58.85,59.17,28236
KOTAKPSUBK,20190415,329,329,319,325.94,1596
KOTARISUG,20190415,10.1,10.65,10.05,10.3,13308
KOTHARIPET,20190415,18.9,19.4,18.6,18.65,2087
KOTHARIPRO,20190415,83.25,86.3,83.2,84.75,2984
KPRMILL,20190415,574.15,576,567.5,575.2,10777
KRBL,20190415,323.8,353,322.5,347,575125
KREBSBIO,20190415,106,109,103.6,108.9,668
KRIDHANINF,20190415,40,40.3,39.45,39.65,49861
KSB,20190415,690.95,699.05,681.45,686.95,3995
KSCL,20190415,490.2,496.15,485.55,493.2,237543
KSERASERA,20190415,0.15,0.15,0.1,0.15,591461
KSK,20190415,1.3,1.3,1.3,1.3,174180
KSL,20190415,214.85,218.55,212,214.5,36870
KTIL,20190415,61.8,61.8,59.8,59.95,2488
KTKBANK,20190415,135.2,136.3,134.05,135.05,1659313
KWALITY,20190415,7.35,7.35,6.8,7.3,3887299
L&TFH,20190415,147,151.7,146.8,150.85,5017645
LAKSHVILAS,20190415,92.9,92.9,87.45,88.85,3691710
LALPATHLAB,20190415,1037.9,1085.25,1037.25,1065.3,215832
LAMBODHARA,20190415,47.5,47.5,46.05,46.2,15811
LAOPALA,20190415,205.05,206.45,202.65,204.3,9444
LASA,20190415,24.05,25,22.6,23.45,25039
LAURUSLABS,20190415,400.55,405.5,400.55,403.65,54818
LAXMIMACH,20190415,6100,6100,6050,6063.9,1199
LEEL,20190415,18.2,18.95,17.9,18.95,536009
LEMONTREE,20190415,79,79.8,78.8,79.1,202957
LFIC,20190415,75,75,75,75,50
LGBBROSLTD,20190415,385,386.45,382,383.65,3120
LGBFORGE,20190415,4.1,4.1,4.1,4.1,26724
LIBERTSHOE,20190415,144.3,150.9,144.3,148.1,161510
LICHSGFIN,20190415,540.1,544,526.1,529.2,1498460
LICNETFGSC,20190415,17.67,18,17.18,17.8,2581
LICNETFN50,20190415,120,121.45,120,121.45,43
LICNFNHGP,20190415,120.55,120.55,120.55,120.55,657
LINCOLN,20190415,197.5,199,196.25,197.8,7785
LINCPEN,20190415,249.8,249.8,233,242.45,21919
LINDEINDIA,20190415,494,508,493.6,496,37842
LIQUIDBEES,20190415,999.31,1000.01,999.31,999.99,726606
LIQUIDETF,20190415,1000,1000.01,999.99,1000,8225
LOKESHMACH,20190415,45,46.05,44.1,44.9,9133
LOTUSEYE,20190415,22,22,20.5,21.05,6759
LOVABLE,20190415,104.65,106.25,103.3,103.75,18283
LPDC,20190415,4.1,4.15,3.9,4,88123
LSIL,20190415,0.8,0.85,0.75,0.8,3274866
LT,20190415,1365,1368,1354,1356.9,1933204
LTI,20190415,1650,1664.55,1615.25,1622.7,577640
LTTS,20190415,1655,1704,1655,1692.6,128681
LUMAXIND,20190415,1815,1815,1801.5,1808.4,1023
LUMAXTECH,20190415,136.9,138.75,135,136.25,95921
LUPIN,20190415,830,834.2,825.3,831.6,776744
LUXIND,20190415,1370.05,1409,1370.05,1396.55,42750
LYKALABS,20190415,30.15,31,29.15,30.85,10323
LYPSAGEMS,20190415,6.85,7.4,6.85,7,27323
M&M,20190415,680,686,673.3,683.2,2408677
M&MFIN,20190415,415,424.85,414.9,422.95,1180130
M100,20190415,18.8,19.9,18.8,19.24,37766
M50,20190415,113,113.89,111,113.84,1216
MAANALU,20190415,90,93,89,91.85,7947
MADHAV,20190415,42.25,43.1,41.5,41.5,1258
MADHUCON,20190415,8.95,8.95,8.2,8.2,61535
MADRASFERT,20190415,22.5,23.2,22.2,22.85,332940
MAGADSUGAR,20190415,116.5,121,106,117.65,22894
MAGMA,20190415,122.25,129.5,121,125.9,723055
MAGNUM,20190415,5.25,5.8,5.15,5.4,11671
MAHABANK,20190415,14.4,14.85,14.35,14.75,984833
MAHAPEXLTD,20190415,108.5,111.75,107.1,108.3,311
MAHASTEEL,20190415,163.95,166.5,157.05,165.9,148039
MAHESHWARI,20190415,276,276,242.1,251.95,61175
MAHINDCIE,20190415,224.55,227.9,221.6,222.9,113002
MAHLIFE,20190415,371,371,361.35,365.75,57824
MAHLOG,20190415,533,577.8,533,561.05,59669
MAHSCOOTER,20190415,3694.45,3786.95,3693,3764.35,4620
MAHSEAMLES,20190415,484,484,475.3,476.15,28130
MAITHANALL,20190415,513,536,512.95,529.75,21991
MAJESCO,20190415,494.05,501,492,492.9,17942
MALUPAPER,20190415,26.85,26.85,26.15,26.4,3693
MAN50ETF,20190415,117,117.2,116.75,116.75,1060
MANAKALUCO,20190415,6.95,7.1,6.95,6.95,2553
MANAKCOAT,20190415,5.9,6.2,5.65,5.9,1678
MANAKSIA,20190415,38.3,38.95,37.6,38.35,8999
MANAKSTEEL,20190415,20.75,20.75,19.35,20.1,7544
MANALIPETC,20190415,26.3,27.5,26,26.9,441982
MANAPPURAM,20190415,127.2,128.25,125.15,126.6,2523840
MANGALAM,20190415,58,58,54.8,56.8,5203
MANGCHEFER,20190415,42.45,43,41.5,41.6,14876
MANGLMCEM,20190415,265.05,275.95,265.05,274.15,76444
MANGTIMBER,20190415,17.65,17.65,17.1,17.3,6155
MANINDS,20190415,67.1,69.65,67.1,68.3,38809
MANINFRA,20190415,37.8,37.9,37.2,37.4,42418
MANPASAND,20190415,115.45,128.5,114.5,121.45,2297516
MANUGRAPH,20190415,27.1,27.1,26.25,26.4,4038
MARALOVER,20190415,26,26.85,25.5,26.45,11411
MARATHON,20190415,145,145.75,138.15,139.25,8384
MARICO,20190415,361,363.25,354.35,361.1,2102597
MARKSANS,20190415,26.4,26.4,25.55,25.65,727910
MARUTI,20190415,7351.05,7389.95,7295,7352.5,585205
MASFIN,20190415,597.95,603.15,590,591,51283
MASKINVEST,20190415,28.7,28.7,28.7,28.7,215
MASTEK,20190415,454.7,466.95,451.4,462,171259
MATRIMONY,20190415,635,635,610.05,622.1,1823
MAWANASUG,20190415,45.55,46.65,45.25,45.6,58934
MAXINDIA,20190415,69.1,72.35,69.1,69.95,1683830
MAXVIL,20190415,48.25,48.6,45.8,46.1,61698
MAYURUNIQ,20190415,352.5,357.65,351.3,353.85,6730
MAZDA,20190415,435.4,436.5,414.1,421.7,19004
MBECL,20190415,6.75,7.2,6.75,7,12392
MBLINFRA,20190415,13.6,13.6,13.1,13.2,53026
MCDHOLDING,20190415,23.35,24,23.35,23.55,5102
MCDOWELL-N,20190415,548.85,554.2,546,550.6,985497
MCLEODRUSS,20190415,84.6,87.95,83.35,85.7,131448
MCX,20190415,799.8,806.5,792.1,795.2,145212
MEGASOFT,20190415,6.95,7,6.5,6.6,19287
MEGH,20190415,65.1,69.3,65,67.8,3532525
MENONBE,20190415,84.5,85.3,83,83.55,11926
MEP,20190415,41.7,42.4,41.35,41.6,279587
MERCATOR,20190415,5.2,5.2,4.8,4.8,1982301
MERCK,20190415,3900,3937,3885.05,3896.5,17495
METALFORGE,20190415,11.2,11.2,10.25,10.4,26256
METKORE,20190415,0.85,0.85,0.75,0.75,11532
METROPOLIS,20190415,958,982.7,935,959.85,7279787
MFSL,20190415,439,440.9,432.4,435.35,245174
MGL,20190415,1023.05,1036.25,1016,1022.15,389172
MHRIL,20190415,236.15,240,236.15,238.9,9263
MIC,20190415,1,1.05,0.95,1,227398
MIDHANI,20190415,135.75,138.2,134.85,136.1,76442
MINDACORP,20190415,132.25,137,132.25,134.95,44967
MINDAIND,20190415,338.7,352.5,336.65,351.4,120387
MINDTECK,20190415,40.3,40.9,39.6,40,4103
MINDTREE,20190415,977,985.7,972.25,979.65,792811
MIRCELECTR,20190415,21.3,21.55,21.15,21.4,62498
MIRZAINT,20190415,55.15,59.8,54.75,58.55,904291
MMFL,20190415,566.35,569,559.55,564.6,968
MMTC,20190415,28.2,28.6,27.95,28.15,1079080
MODIRUBBER,20190415,44.9,44.9,43.1,43.1,291
MOHITIND,20190415,8.75,8.85,8.25,8.3,7063
MOHOTAIND,20190415,38.25,38.25,36.1,37.75,6241
MOIL,20190415,160.4,162.95,159.5,162.3,211723
MOLDTECH,20190415,50,53.5,48.6,51.8,45334
MOLDTKPAC,20190415,269.7,270,258,260.4,11746
MONSANTO,20190415,2569.9,2574,2530,2554.7,1639
MONTECARLO,20190415,345,349,344.7,348.05,22080
MORARJEE,20190415,22.5,23.3,21.6,22.8,9963
MOREPENLAB,20190415,17.95,18,17.85,17.9,278827
MOTHERSUMI,20190415,150.1,155.1,149.5,154.45,6390085
MOTILALOFS,20190415,692.65,723.5,686.75,703.65,217042
MOTOGENFIN,20190415,45.5,45.5,43.4,43.9,1467
MPHASIS,20190415,998.85,1003.75,977.2,994.55,262311
MPSLTD,20190415,504.95,504.95,496.55,500.2,589
MRF,20190415,59000,59044.75,58028.2,58147.9,4502
MRO-TEK,20190415,36.15,36.15,35.05,35.45,1044
MRPL,20190415,71.4,72,70.65,70.95,457776
MSPL,20190415,12.75,13.5,12.75,13.35,8539
MSTCLTD,20190415,113.75,113.75,109.5,110.15,75111
MTEDUCARE,20190415,82.5,82.85,78.65,79.85,269034
MTNL,20190415,12.05,13.2,12,12.5,5994182
MUKANDENGG,20190415,17.6,18.5,17.6,18.35,4778
MUKANDLTD,20190415,55.5,56.9,55.15,55.9,14322
MUKTAARTS,20190415,51.3,53.25,49.45,51.8,114978
MUNJALAU,20190415,56.45,56.85,55.5,56.1,95229
MUNJALSHOW,20190415,167.4,167.4,163,164.2,6358
MURUDCERA,20190415,21.5,21.65,21.1,21.1,16042
MUTHOOTCAP,20190415,899.4,900,882,885.05,4085
MUTHOOTFIN,20190415,616.05,621.9,608.9,610.65,628357
MVL,20190415,0.25,0.25,0.2,0.2,205676
N100,20190415,517,526,517,522.18,6918
NACLIND,20190415,30,30.5,29.3,30,43120
NAGAFERT,20190415,7,7.05,6.85,6.9,138690
NAGAROIL,20190415,0.35,0.35,0.3,0.3,833235
NAGREEKCAP,20190415,15.35,15.35,13.15,13.7,1836
NAGREEKEXP,20190415,22,22.1,21.75,21.75,5162
NAHARCAP,20190415,88.1,89.95,88.1,88.8,874
NAHARINDUS,20190415,42.65,42.7,41.6,42.05,1888
NAHARPOLY,20190415,36.95,37.15,36.35,37,970
NAHARSPING,20190415,91.35,93,91.25,92.75,2718
NATCOPHARM,20190415,568,568,562,564.6,105312
NATHBIOGEN,20190415,467.4,481,467.4,473.45,21002
NATIONALUM,20190415,56,56.8,55.65,56.3,10026674
NATNLSTEEL,20190415,4.9,5.1,4.85,4.85,10640
NAUKRI,20190415,1914.95,1943.9,1905,1937.45,170455
NAVINFLUOR,20190415,712.75,715.15,707,709.4,50731
NAVKARCORP,20190415,40.3,40.3,38.25,38.6,402037
NAVNETEDUL,20190415,109.45,119.95,109.2,115.25,1274582
NBCC,20190415,62.1,63,61.75,62.7,6551785
NBIFIN,20190415,1088.3,1088.3,1088,1088,54
NBVENTURES,20190415,103.8,110.3,103,105.6,355599
NCC,20190415,108,108,104.65,105.15,5591253
NCLIND,20190415,146,149,139,140.25,70382
NDGL,20190415,729.95,741,720,732.3,53
NDL,20190415,52,52,51.05,51.35,18149
NDTV,20190415,36,36.8,35.7,36.4,17903
NECCLTD,20190415,8.45,9,8.4,8.9,31393
NECLIFE,20190415,17.55,17.75,17.3,17.45,52272
NELCAST,20190415,71.8,76,71.7,73.25,172137
NELCO,20190415,301,314.5,301,307.25,64439
NESCO,20190415,470,481,467.55,478.3,24392
NESTLEIND,20190415,11000,11089,10891.05,10970.1,84735
NETF,20190415,116.58,116.58,116.58,116.58,500
NETWORK18,20190415,37,38.25,35.25,35.65,1030680
NEULANDLAB,20190415,693.95,696,671.6,679.7,12097
NEWGEN,20190415,344,363,340.5,348.85,67202
NEXTMEDIA,20190415,19.35,19.35,19.35,19.35,19476
NFL,20190415,35.5,36.4,35.45,35.85,710553
NH,20190415,218.75,218.75,214,214.45,9674
NHPC,20190415,24.2,24.25,24,24.1,3409116
NIACL,20190415,191.1,192,187.7,188.35,40533
NIBL,20190415,21.2,21.7,21,21.25,2136
NIFTYBEES,20190415,1215,1229.46,1200.01,1228.79,57570
NIFTYEES,20190415,14299,14299,13850,13850,4
NIITLTD,20190415,115.8,116.7,111.2,111.95,2266943
NIITTECH,20190415,1302,1306.7,1288.8,1293.5,290446
NILAINFRA,20190415,8,8.4,7.95,8,192530
NILASPACES,20190415,2.4,2.4,2.25,2.25,157286
NILKAMAL,20190415,1417,1439.9,1410,1434.3,14355
NIPPOBATRY,20190415,699.95,703.4,692.75,700,74
NITCO,20190415,39.15,40.15,38.65,38.95,124447
NITESHEST,20190415,6.25,6.3,6.15,6.2,137600
NITINFIRE,20190415,1.4,1.45,1.35,1.4,59749
NITINSPIN,20190415,85.65,86.85,84.2,84.45,22824
NKIND,20190415,39.35,39.5,39.25,39.25,999
NLCINDIA,20190415,67.95,68,67.35,67.85,316598
NMDC,20190415,105,105.9,104.2,104.6,2583724
NOCIL,20190415,140.45,144.6,139.8,143.9,456850
NOIDATOLL,20190415,5.3,5.6,5.3,5.4,113798
NRAIL,20190415,338,340.55,333.05,334.95,3046
NRBBEARING,20190415,193.4,194.8,192.55,193.95,43041
NSIL,20190415,1026.05,1028.05,1000.15,1004.75,71
NTL,20190415,0.85,0.85,0.85,0.85,2414
NTPC,20190415,136.25,138.3,135.4,136.75,11013801
NUCLEUS,20190415,347.2,356.95,343.7,354.7,17817
OBEROIRLTY,20190415,590.55,608.25,582.35,597.8,1575206
OCCL,20190415,1139.95,1140,1129.85,1130.95,1679
OFSS,20190415,3550.65,3620,3519.95,3610.2,15312
OIL,20190415,178.75,179.4,177.9,178.85,597993
OILCOUNTUB,20190415,14.35,14.7,14.25,14.6,34362
OLECTRA,20190415,235,236.95,232.25,234.7,17066
OMAXAUTO,20190415,81,82.85,79,79.85,8418
OMAXE,20190415,211.6,212.2,210.75,211.15,325441
OMKARCHEM,20190415,17.5,18.65,17.3,17.45,173874
OMMETALS,20190415,32.3,32.5,31.4,31.55,34278
ONELIFECAP,20190415,13.35,13.35,12.75,13.2,510
ONGC,20190415,158.3,158.3,156.1,156.45,3902646
ONMOBILE,20190415,43.6,44.5,43.1,43.95,117112
ONWARDTEC,20190415,67.05,68.95,64.45,67.05,5011
OPTIEMUS,20190415,119.85,119.85,113.8,115,41957
OPTOCIRCUI,20190415,8.05,8.2,7.8,7.9,843094
ORBTEXP,20190415,116,116,114.15,115,9722
ORICONENT,20190415,26.8,27.9,26.75,27.5,64357
ORIENTABRA,20190415,25.6,26.8,25.15,26.35,23595
ORIENTALTL,20190415,12.25,13.45,12.25,13.1,12747
ORIENTBANK,20190415,111,111.4,107.4,108,3381271
ORIENTBELL,20190415,167.95,170,165,169.25,4551
ORIENTCEM,20190415,93.75,95.5,92.7,93.75,44602
ORIENTELEC,20190415,163,164.8,160.25,162,728648
ORIENTHOT,20190415,44.9,44.9,43.45,43.6,17349
ORIENTLTD,20190415,140,150.95,139.25,144.9,1323
ORIENTPPR,20190415,34.95,35.15,34.7,34.8,349533
ORIENTREF,20190415,245.4,245.4,238,240.5,12555
ORISSAMINE,20190415,931.9,957,925.05,943.25,14972
ORTEL,20190415,4.3,4.7,4.3,4.7,33413
ORTINLABSS,20190415,13.9,13.9,13.5,13.65,1927
OSWALAGRO,20190415,8,8.5,7.55,7.7,94868
PAGEIND,20190415,23399,24039,23305,23897.2,38872
PAISALO,20190415,320,339.9,320,335.45,16403
PALASHSECU,20190415,38.05,40.95,38.05,39.55,4923
PALREDTEC,20190415,30.65,31.75,30.15,30.55,7185
PANACEABIO,20190415,199.45,199.7,197.5,198.1,54617
PANAMAPET,20190415,131.95,131.95,126.65,127.95,7258
PAPERPROD,20190415,210.5,216,210.05,215,9702
PARABDRUGS,20190415,1.65,1.65,1.55,1.55,21160
PARACABLES,20190415,11.1,11.45,11.1,11.25,62366
PARAGMILK,20190415,252.65,253,248,249.85,93027
PARSVNATH,20190415,5.4,6,5.25,5.4,742673
PATELENG,20190415,26,28.65,26,28,403132
PATINTLOG,20190415,53.05,55,51.75,52.95,57561
PATSPINLTD,20190415,10.5,10.55,10.15,10.3,42039
PCJEWELLER,20190415,115,130.7,113.65,126.05,108236433
PDMJEPAPER,20190415,18.35,18.65,18.2,18.5,5047
PDPL,20190415,6.95,7.45,6.8,6.9,16625
PDSMFL,20190415,263,263,259,261.75,318
PEARLPOLY,20190415,13.65,13.65,12.65,12.65,1910
PEL,20190415,2665,2695,2650.3,2688.9,163973
PENIND,20190415,38.3,39.85,38.1,38.95,145409
PENINLAND,20190415,9.05,9.1,8.65,8.8,180112
PENPEBS,20190415,60,60.6,59,59.3,7068
PERSISTENT,20190415,616.5,619.8,604,606.25,263996
PETRONENGG,20190415,17.05,17.45,16.25,17,6023
PETRONET,20190415,239.7,240.4,237,237.55,846240
PFC,20190415,121.1,122.45,120.2,121.5,3989261
PFIZER,20190415,3263.95,3264.85,3225.1,3238.85,8487
PFOCUS,20190415,63.9,64.95,62.35,63.5,5930
PFS,20190415,17.5,17.65,17,17.55,858401
PGEL,20190415,79.35,82.35,78.65,79.05,163173
PGHH,20190415,10680,10799,10652,10683.35,3208
PGIL,20190415,169.4,184.9,166.8,170.1,5782
PHILIPCARB,20190415,171,175.8,170.6,173.1,817295
PHOENIXLTD,20190415,639.9,644.4,630.5,633.7,43442
PIDILITIND,20190415,1284.25,1312.6,1280,1300.8,617495
PIIND,20190415,1021.45,1030.45,994.7,1024.5,108964
PILANIINVS,20190415,2464.9,2464.9,2375,2449.4,12811
PILITA,20190415,7.3,7.5,6.95,7.05,53729
PIONDIST,20190415,147.15,148.9,144.95,146.3,8568
PIONEEREMB,20190415,21.85,22.9,21.85,22.8,981
PIRPHYTO,20190415,35.6,35.6,34.3,35.3,317
PITTIENG,20190415,56.25,58,55.65,55.9,29933
PKTEA,20190415,158.15,169,158.15,169,353
PLASTIBLEN,20190415,193,194.55,192,192.05,1121
PNB,20190415,93.8,94.45,93,93.85,17833602
PNBGILTS,20190415,31.75,31.95,31.45,31.5,77718
PNBHOUSING,20190415,825,837.8,812,816.3,574790
PNC,20190415,16.95,18.1,16.95,17.95,4866
PNCINFRA,20190415,151,159.3,150.45,156.25,182442
PODDARHOUS,20190415,542.1,567.95,542.1,546.15,767
PODDARMENT,20190415,174.4,178.95,173.25,177.1,1779
POKARNA,20190415,183.5,183.5,180.55,181.8,8786
POLYMED,20190415,212.35,213.85,207.15,209.4,1197
POLYPLEX,20190415,529,537.2,525,535.25,22853
PONNIERODE,20190415,132.6,135.65,132.55,133.3,967
POWERGRID,20190415,197.8,200.85,197.1,198.05,5042992
POWERMECH,20190415,933,966.2,933,958.4,1171
PPAP,20190415,296.7,313.65,293,308.4,10071
PRABHAT,20190415,85,85.5,79,79.5,208519
PRADIP,20190415,1,1.05,1,1.05,4236
PRAENG,20190415,9,9,8.9,8.95,13197
PRAJIND,20190415,143.1,146.3,143.1,143.9,1171604
PRAKASH,20190415,87.1,93.9,87.1,92,4999176
PRAKASHCON,20190415,3.45,3.45,3.3,3.35,155696
PRAKASHSTL,20190415,0.3,0.3,0.3,0.3,7921
PRAXIS,20190415,158,162.95,154.95,158.05,114660
PRECAM,20190415,57.3,57.7,56.9,57.25,11097
PRECOT,20190415,45.15,46.8,45.15,46.4,992
PRECWIRE,20190415,197.65,205,196.15,197.85,9058
PREMEXPLN,20190415,244.2,247,239.15,241.95,3776
PREMIER,20190415,6.75,6.75,6.2,6.3,3505
PREMIERPOL,20190415,28,28,25,26.3,4161
PRESSMN,20190415,29.55,30.5,29.5,30.15,6160
PRESTIGE,20190415,274.55,277,272.5,276.05,198742
PRICOLLTD,20190415,48,48.8,45.4,46.65,1115177
PRIMESECU,20190415,39.95,40.5,39.65,39.8,5386
PROSEED,20190415,0.45,0.5,0.45,0.5,103180
PROVOGE,20190415,1.3,1.35,1.25,1.25,22373
PROZONINTU,20190415,31.25,32.3,30.85,31.55,115705
PRSMJOHNSN,20190415,93.85,101,93.7,98.4,524139
PSB,20190415,30.45,30.8,30.4,30.65,29163
PSL,20190415,1.2,1.2,1.1,1.15,44325
PSPPROJECT,20190415,482.5,482.5,474.55,476.8,10563
PSUBNKBEES,20190415,368,368,363,364.57,358
PTC,20190415,72.65,72.95,71.8,72.75,1209489
PTL,20190415,40.3,41.95,40.05,41.05,19007
PUNJABCHEM,20190415,728,728,710,711.95,1059
PUNJLLOYD,20190415,2,2,1.9,1.9,827994
PURVA,20190415,77.85,79.7,77.3,77.9,185303
PVR,20190415,1696.5,1717.65,1694,1699.45,282151
QGOLDHALF,20190415,1395,1400,1393.5,1393.85,86
QNIFTY,20190415,1187,1188.5,1187,1187,26
QUESS,20190415,709.8,739.4,706.5,722.05,101377
QUICKHEAL,20190415,224.8,226.8,222.1,223.95,153826
QUINTEGRA,20190415,0.55,0.55,0.55,0.55,100
RADAAN,20190415,2.7,2.95,2.7,2.9,4507
RADICO,20190415,355.35,364.7,355.35,360.25,451289
RADIOCITY,20190415,57.85,58.1,56.75,56.95,73215
RAIN,20190415,135,147.8,135,137.7,11031691
RAINBOWPAP,20190415,1.05,1.05,1,1,6078
RAJESHEXPO,20190415,670.9,678,665.5,672.95,527205
RAJSREESUG,20190415,22.95,23.6,22.7,23.05,5377
RALLIS,20190415,160,160.95,158.6,159.05,93472
RAMANEWS,20190415,22.5,23,22.5,22.5,20060
RAMASTEEL,20190415,125.7,126.4,120,123.65,257534
RAMCOCEM,20190415,775.5,783.75,757.1,764.3,346875
RAMCOIND,20190415,205.4,212,205.4,210.4,38809
RAMCOSYS,20190415,239.95,241.45,236.55,237.3,16899
RAMGOPOLY,20190415,2.85,3.05,2.85,3.05,1001
RAMKY,20190415,112,116,112,113.35,130698
RANASUG,20190415,3.5,3.55,3.4,3.45,160409
RANEENGINE,20190415,455.95,469.8,452.55,463,1886
RANEHOLDIN,20190415,1161.5,1203.85,1161.5,1201.65,948
RATNAMANI,20190415,902.7,902.7,890.1,892.5,1113
RAYMOND,20190415,788.8,801.4,782,796.7,445350
RBL,20190415,597.95,600,585,593.8,2669
RBLBANK,20190415,670.7,674.45,666,668.8,470345
RCF,20190415,61.8,62.55,61.1,62,2097477
RCOM,20190415,2.6,2.7,2.6,2.6,38546912
RECLTD,20190415,155.15,155.9,152.55,152.9,3017888
REDINGTON,20190415,96.5,97.4,96.15,96.5,30148
REFEX,20190415,42.5,42.7,40.6,41.4,40845
REGENCERAM,20190415,2.5,2.5,2.4,2.4,200
RELAXO,20190415,851,881.1,844.9,875.5,107913
RELCAPITAL,20190415,184.6,188.8,183,184.95,4755578
RELCNX100,20190415,120.69,121.68,120.69,121.68,201
RELCONS,20190415,52,52,51.53,51.98,4229
RELDIVOPP,20190415,30.7,30.97,30.7,30.95,352
RELIANCE,20190415,1345,1348.95,1335,1340.15,4245127
RELIGARE,20190415,30.55,30.8,30.05,30.25,86542
RELINFRA,20190415,132.2,134.2,130.5,132,3808950
RELNV20,20190415,590.32,596.83,588.11,595.69,1284
REMSONSIND,20190415,92.95,92.95,88.5,89.6,4523
RENUKA,20190415,11.8,11.8,11.25,11.3,619035
REPCOHOME,20190415,443.2,453.85,439.05,442,292319
REPRO,20190415,579.95,584.4,570,571.9,1796
RESPONIND,20190415,90.95,90.95,85,87.15,104006
RETFMID150,20190415,64.95,65.24,64.7,65.08,1000205
REVATHI,20190415,390.05,406,390.05,395.25,930
RGL,20190415,305,308.45,303,304.95,5345
RHFL,20190415,30.7,31.65,30.6,30.65,242412
RICOAUTO,20190415,67.55,68.8,65.6,68.25,867126
RIIL,20190415,352.7,355.85,347.4,348.8,322749
RITES,20190415,253.8,258,251,254.85,260396
RKDL,20190415,8.3,8.3,8,8.15,7525
RKFORGE,20190415,517.6,528.9,514.55,526.8,4738
RMCL,20190415,16.85,17.3,16.5,17.1,639259
RML,20190415,347.45,357.05,346.55,348.85,11997
RNAM,20190415,194.65,199,193.5,196.7,190634
RNAVAL,20190415,9.35,9.8,8.4,8.8,1920247
ROHITFERRO,20190415,1,1,1,1,8984
ROHLTD,20190415,135,135,128.3,131.35,167642
ROLLT,20190415,2.15,2.3,2.15,2.25,6588
ROLTA,20190415,6.85,7.1,6.8,7.1,285291
ROSSELLIND,20190415,65.7,65.75,63.15,63.45,281
RPGLIFE,20190415,255.85,255.85,249.85,251.55,1787
RPOWER,20190415,9.5,9.8,9.45,9.55,17833528
RPPINFRA,20190415,132,132,126,127.7,22464
RRSLGETF,20190415,18.44,18.46,18.35,18.46,697
RSSOFTWARE,20190415,31,34.55,30.4,32.9,378492
RSWM,20190415,184,191.55,181.25,189.35,11152
RSYSTEMS,20190415,48.55,48.55,47.75,47.95,8539
RTNINFRA,20190415,2.8,2.8,2.7,2.75,455788
RTNPOWER,20190415,2.7,2.8,2.7,2.75,1054945
RUBYMILLS,20190415,267.45,272,267.35,269.45,3062
RUCHINFRA,20190415,2.9,3,2.8,2.8,54305
RUCHIRA,20190415,108,109.2,106,107.1,34092
RUCHISOYA,20190415,7.5,7.6,7.2,7.3,4029354
RUPA,20190415,339.9,347,337,337.55,12754
RUSHIL,20190415,540.6,545,522.15,525.15,5984
RVNL,20190415,20,23.7,19.9,23.65,80684771
SABEVENTS,20190415,1.5,1.5,1.5,1.5,6164
SABTN,20190415,4.15,4.4,4.1,4.4,10687
SADBHAV,20190415,245.25,248,241.05,242.55,25040
SADBHIN,20190415,87.05,87.95,84.75,87.35,6536
SAGARDEEP,20190415,54.9,58.5,54.1,55,4643
SAGCEM,20190415,617.95,630,617.95,628.05,5233
SAIL,20190415,57.25,59.4,57.1,58.9,27820612
SAKAR,20190415,65.3,69,63.6,65.75,43733
SAKHTISUG,20190415,10.8,11.5,10.8,11.25,11854
SAKSOFT,20190415,299.55,299.55,285.65,287.05,14035
SAKUMA,20190415,32.4,32.45,31.4,31.65,131245
SALASAR,20190415,220.35,224.05,218.2,222.5,6537
SALONA,20190415,70,73.5,70,70.7,1356
SALORAINTL,20190415,15.4,15.4,15.2,15.3,211
SALSTEEL,20190415,5,5.05,4.9,4.95,16828
SALZERELEC,20190415,122.55,124,121.65,123.4,6409
SAMBHAAV,20190415,4.6,4.6,4.15,4.4,10097
SANCO,20190415,14.7,15,13.75,14,131079
SANDESH,20190415,754.55,759,747,751.7,498
SANDHAR,20190415,256.1,263.15,251.05,259.9,67891
SANGAMIND,20190415,64.05,65.25,63.1,64.9,8626
SANGHIIND,20190415,63.45,64.65,63.1,64.25,23990
SANGHVIFOR,20190415,25.6,25.6,24.3,24.3,79
SANGHVIMOV,20190415,118.2,142.4,118.2,131.75,216918
SANOFI,20190415,5750,5844,5750,5798.05,2762
SANWARIA,20190415,9.2,9.45,9.1,9.2,760461
SARDAEN,20190415,301.85,304.35,298.5,299.7,15061
SAREGAMA,20190415,594.7,594.7,584,585.8,8819
SARLAPOLY,20190415,26.3,27.35,26.1,26.8,7216
SASKEN,20190415,654,658.9,651.9,656.15,5085
SASTASUNDR,20190415,122,125,121.8,122,49235
SATIN,20190415,372.05,380,364.1,372.05,27828
SBIETFQLTY,20190415,99.9,101,95,98.59,1310
SBILIFE,20190415,626.9,627.5,618.15,623.35,137884
SBIN,20190415,315.5,318.7,313.75,315.6,13864791
SCAPDVR,20190415,0.9,0.9,0.8,0.9,5186
SCHAEFFLER,20190415,5411.15,5522.45,5411.15,5483.2,829
SCHAND,20190415,173.55,176.3,172.9,173.25,5548
SCHNEIDER,20190415,105.5,105.8,103.1,103.35,59533
SCI,20190415,35.1,35.7,34.95,35.1,1059663
SDBL,20190415,167.85,169.9,162.25,165.6,30058
SEAMECLTD,20190415,466.6,470,453.1,469.95,24442
SELAN,20190415,191.45,191.45,188.1,189.65,29121
SELMCL,20190415,1.3,1.3,1.2,1.2,9859
SEPOWER,20190415,3.95,3.95,3.95,3.95,122
SEQUENT,20190415,70.05,70.5,69,69.45,177948
SESHAPAPER,20190415,957.95,957.95,930.1,948.85,1664
SETCO,20190415,32.35,33.5,32.3,32.7,126882
SETFGOLD,20190415,2849.95,2849.95,2833.25,2843.85,601
SETFNIF50,20190415,119,119.5,118.69,119.3,84785
SETFNIFBK,20190415,303,304.55,302.05,303.99,102805
SETFNN50,20190415,288.25,289.72,288.25,289.57,4130
SFL,20190415,1360,1408.45,1359.7,1396.2,23301
SGL,20190415,7.7,8,6.6,6.9,80873
SHAHALLOYS,20190415,16.75,17.4,16.5,16.85,2075
SHAKTIPUMP,20190415,447.7,450,437.15,445.75,51130
SHALBY,20190415,136.05,138.95,135.15,137.6,32077
SHALPAINTS,20190415,85.75,88.5,85.25,87.75,81603
SHANKARA,20190415,538,555,517,520.5,264073
SHANTIGEAR,20190415,132.5,132.75,130.1,130.15,5384
SHARDACROP,20190415,392,404,390,400.05,5212
SHARDAMOTR,20190415,1512.9,1512.9,1482,1485.7,707
SHARIABEES,20190415,257.31,257.31,257.31,257.31,10
SHEMAROO,20190415,403.95,411,393,400.85,4957
SHILPAMED,20190415,340,352.75,339.25,350.85,34633
SHIRPUR-G,20190415,25.3,25.3,24.05,24.05,72232
SHIVAMAUTO,20190415,37,38.2,36.85,37.55,96368
SHIVAMILLS,20190415,47.55,49.7,47.55,49,921
SHIVATEX,20190415,143,144.9,136.5,141.6,646
SHK,20190415,156.9,159.8,156.55,158,169531
SHOPERSTOP,20190415,453,457.55,451.35,455.8,17463
SHREECEM,20190415,19100,19400,19072.4,19384.9,11306
SHREEPUSHK,20190415,169,170,167,168.7,18800
SHREERAMA,20190415,5.6,6.5,5.45,6.5,156251
SHREYANIND,20190415,154.4,154.55,152.3,153.35,7628
SHREYAS,20190415,198.95,204.45,196.7,201.4,4727
SHRIPISTON,20190415,1021.25,1050,981,1046.4,137
SHRIRAMCIT,20190415,1740.6,1750,1721.3,1745.8,1265
SHRIRAMEPC,20190415,8.5,8.55,8.4,8.4,38051
SHYAMCENT,20190415,6.25,6.45,6.2,6.25,5732
SICAGEN,20190415,23.05,23.8,23,23.25,20379
SICAL,20190415,139.75,139.75,137.9,138.3,4649
SIEMENS,20190415,1185.25,1191,1180.15,1187.65,379457
SIGIND,20190415,37.4,37.4,36.4,36.6,1576
SIL,20190415,13.8,14.5,13.8,14.2,5221
SILINV,20190415,174.55,181.65,174.5,179.95,2954
SIMBHALS,20190415,11.4,11.4,10.8,11,15570
SIMPLEXINF,20190415,176.45,186,175.55,184.75,147634
SINTEX,20190415,8.8,9.05,8.55,8.8,2263376
SIS,20190415,844.05,857.2,837.05,842.1,592
SITASHREE,20190415,0.55,0.6,0.55,0.6,12137
SITINET,20190415,4.9,4.9,4.6,4.6,37379
SIYSIL,20190415,431.4,441.85,430.6,437.2,5671
SJVN,20190415,24.4,24.55,24.15,24.25,604110
SKFINDIA,20190415,2082.9,2093.95,2044.45,2051.45,4218
SKIL,20190415,9.95,9.95,9.95,9.95,14623
SKIPPER,20190415,65.55,68,65.5,66.3,22113
SKMEGGPROD,20190415,51.15,52,50.4,51.05,19478
SMARTLINK,20190415,86.5,88.25,86.5,87.25,3595
SMLISUZU,20190415,828.6,828.6,805.2,810.6,11085
SMPL,20190415,0.45,0.5,0.45,0.5,9510
SMSLIFE,20190415,596.15,604.95,578.95,591.95,8185
SMSPHARMA,20190415,63.25,63.6,61.5,62.4,30116
SNOWMAN,20190415,34.8,35.4,34.75,34.8,223705
SOBHA,20190415,496,516.95,496,513.75,376182
SOLARA,20190415,416,423.1,412,416.2,18091
SOLARINDS,20190415,1081.4,1081.4,1057.7,1067.4,1464
SOMANYCERA,20190415,425,433.35,419.95,422.6,10775
SOMATEX,20190415,4.3,4.3,4.3,4.3,1116
SOMICONVEY,20190415,28.7,30,28.05,28.6,1490
SONATSOFTW,20190415,336.85,341.35,334.45,338.45,28961
SORILINFRA,20190415,345.5,350.9,329.65,332.2,41023
SOTL,20190415,1188.1,1189,1175,1177.25,328
SOUTHBANK,20190415,17.5,17.75,17.3,17.55,11993611
SPAL,20190415,310.1,312.1,307.4,311.25,3814
SPARC,20190415,184.3,186.8,182.05,183.35,197719
SPCENET,20190415,1.55,1.55,1.55,1.55,19270
SPECIALITY,20190415,101,103.1,100.55,101.85,31210
SPENCERS,20190415,152.85,153.95,150,150.3,105041
SPENTEX,20190415,1.95,2,1.95,1.95,4829
SPIC,20190415,26.3,26.5,25.85,26,161647
SPICEMOBI,20190415,8.5,8.75,8.15,8.2,3420
SPLIL,20190415,49.75,49.75,46.55,47.3,26699
SPMLINFRA,20190415,29.45,30,29.25,29.85,13480
SPTL,20190415,20.7,21.2,20.15,20.35,2320627
SPYL,20190415,0.25,0.3,0.25,0.25,274800
SQSBFSI,20190415,493.35,498.8,488.7,490.05,2705
SREEL,20190415,222.6,222.7,218.1,219.55,2652
SREINFRA,20190415,28.8,29.25,28.2,29.05,552513
SRF,20190415,2442,2469.9,2442,2460.7,98003
SRHHYPOLTD,20190415,171.15,177.8,168.8,173.85,12444
SRIPIPES,20190415,241.9,241.9,235,236,20679
SRTRANSFIN,20190415,1232.35,1237.9,1216.05,1220.95,465361
SSWL,20190415,851,858.95,835,847.85,8012
STAMPEDE,20190415,1.65,1.65,1.55,1.65,221939
STAR,20190415,497.95,501.95,490.35,498.7,652055
STARCEMENT,20190415,99,100.5,99,99.9,25840
STARPAPER,20190415,129.45,138,129.45,133.55,124143
STCINDIA,20190415,135.5,137.2,134.05,134.55,152887
STEELXIND,20190415,16.55,17.3,16.5,17,7800
STEL,20190415,100,101.85,93.95,99.8,16953
STERTOOLS,20190415,288,288,279.1,280.45,6141
STRTECH,20190415,202.6,203.4,196.1,197,1583708
SUBCAPCITY,20190415,16.4,16.4,15.65,15.65,5
SUBEX,20190415,6.5,6.95,6.45,6.85,4689225
SUBROS,20190415,282.5,296,282.5,292.25,33285
SUDARSCHEM,20190415,374,375.8,356,359.9,52667
SUJANAUNI,20190415,0.25,0.3,0.25,0.25,12150
SUMEETINDS,20190415,4.1,4.25,4.05,4.05,36408
SUMMITSEC,20190415,659.05,670,651.45,663.25,1085
SUNCLAYLTD,20190415,2799,2830,2751,2801,690
SUNDARAM,20190415,1.75,1.8,1.7,1.75,205919
SUNDARMFIN,20190415,1494.15,1506.95,1486.9,1494.8,14020
SUNDARMHLD,20190415,89.85,90.35,85.8,86,86337
SUNDRMBRAK,20190415,310.05,312,306,308.35,1070
SUNDRMFAST,20190415,555.25,561.55,552.05,558.05,40872
SUNFLAG,20190415,47.6,47.9,46.9,47.65,154073
SUNILHITEC,20190415,1.05,1.15,1.05,1.1,158828
SUNPHARMA,20190415,465.3,466.8,457.5,458.65,3770497
SUNTECK,20190415,485.1,495.1,485.1,491.5,139165
SUNTV,20190415,606,608.7,592,594.15,1346350
SUPERHOUSE,20190415,119.75,122.9,118.7,120.7,15720
SUPERSPIN,20190415,7.1,7.2,6.8,7.1,17301
SUPPETRO,20190415,215.15,219.5,215.1,215.6,4306
SUPRAJIT,20190415,226.6,230.35,223.4,224.4,14352
SUPREMEIND,20190415,1148.9,1148.9,1109.05,1137.45,73260
SUPREMEINF,20190415,20,20,19.5,19.7,5892
SURANASOL,20190415,7.5,7.5,7.1,7.25,8609
SURANAT&P,20190415,4.3,4.3,4.3,4.3,2000
SURYALAXMI,20190415,33.05,33.4,31.85,32.05,4172
SURYAROSNI,20190415,246.8,257.15,244.4,254.65,179992
SUTLEJTEX,20190415,40.15,40.9,38.95,39.4,49298
SUVEN,20190415,271.95,273.8,269.1,270.7,303411
SUZLON,20190415,7.3,7.95,7.25,7.35,102485277
SWANENERGY,20190415,110.95,110.95,108.35,110.05,133578
SWARAJENG,20190415,1403.1,1410.8,1390,1393.1,1458
SWELECTES,20190415,239.65,239.7,235,237.95,910
SYMPHONY,20190415,1399.6,1404,1370.5,1384.45,10717
SYNCOM,20190415,2.1,2.1,1.9,2,15030
SYNDIBANK,20190415,42.65,42.8,41.65,41.75,4231401
SYNGENE,20190415,585,585,576.75,580.3,24300
TAINWALCHM,20190415,60.5,64.9,59.9,61.25,3271
TAJGVK,20190415,225,226.65,222.65,224.45,15257
TAKE,20190415,142.2,146.9,142.05,145.4,278446
TALBROAUTO,20190415,205,210,200.05,201.05,11083
TALWALKARS,20190415,57.05,60.5,57.05,58.45,202014
TALWGYM,20190415,124.05,132.8,123.3,128.75,112995
TANLA,20190415,43.9,43.9,41.55,41.6,430456
TANTIACONS,20190415,3.45,3.45,3.25,3.25,1406
TARAJEWELS,20190415,1,1,0.9,0.9,36001
TARAPUR,20190415,7,7,7,7,7175
TARMAT,20190415,44,44,41.9,42.65,2941
TASTYBITE,20190415,8535.05,8570.8,8452.45,8483,206
TATACHEM,20190415,607.55,615.5,604.4,610.75,329856
TATACOFFEE,20190415,93.7,93.7,92.2,92.5,223461
TATACOMM,20190415,583.55,586.85,579.05,580.85,178757
TATAELXSI,20190415,966,995.6,963.8,991.85,998092
TATAGLOBAL,20190415,216.45,218.7,213.9,216.65,2673514
TATAINVEST,20190415,854,862,854,860.35,7793
TATAMETALI,20190415,665,676,661.75,668.55,86362
TATAMOTORS,20190415,217.15,233.25,217.15,231.75,57283251
TATAMTRDVR,20190415,104.4,111.85,104.15,111.4,9413866
TATAPOWER,20190415,73,73.2,71.2,71.35,11147566
TATASPONGE,20190415,776.2,797,765,777.2,278914
TATASTEEL,20190415,536.9,555,536.05,553.15,10390317
TATASTLBSL,20190415,35,35.25,34.6,34.9,993378
TBZ,20190415,64.05,67.55,64.05,66.45,452514
TCI,20190415,303.65,303.7,295.05,299.8,21539
TCIDEVELOP,20190415,366.05,369.05,350.2,350.75,21
TCIEXP,20190415,707,709.85,698,699,4888
TCIFINANCE,20190415,15.6,15.95,15.6,15.85,8720
TCNSBRANDS,20190415,814.95,814.95,800,800.5,1521
TCPLPACK,20190415,390.45,396.55,387.05,390.75,2403
TCS,20190415,2070,2119.8,2041,2113.3,9189201
TDPOWERSYS,20190415,130.5,135,129.25,131.7,14718
TEAMLEASE,20190415,2934.45,2939,2906.2,2923.95,1543
TECHIN,20190415,6.2,6.2,5.5,5.6,1746
TECHM,20190415,785.35,799.4,785,797.2,3317405
TECHNOE,20190415,263.8,266.3,261.85,265,2763
TECHNOFAB,20190415,89.8,90,87.1,87.1,1854
TEJASNET,20190415,182.05,185.45,182,182.95,21814
TERASOFT,20190415,53.2,53.7,52.2,52.3,12207
TEXINFRA,20190415,56.5,58.4,55.5,57,20556
TEXMOPIPES,20190415,20,20.1,19.6,19.7,55193
TEXRAIL,20190415,69,72.15,68.65,70.15,368436
TFCILTD,20190415,116.85,118,116.85,117.85,15839
TFL,20190415,5.3,5.35,4.95,4.95,60
TGBHOTELS,20190415,11.2,11.5,10.25,10.75,85541
THANGAMAYL,20190415,343.95,343.95,330.3,332.3,5406
THEINVEST,20190415,189,191.1,185.1,188.1,7562
THEMISMED,20190415,290.1,294.5,289,294.05,185
THERMAX,20190415,980.95,989.9,966.7,983.6,175148
THIRUSUGAR,20190415,15.95,16.5,15.75,16.25,15502
THOMASCOOK,20190415,249.5,250.9,248.3,249.6,78086
THOMASCOTT,20190415,9.95,9.95,9.95,9.95,23
THYROCARE,20190415,522,531.25,514,515.85,80621
TI,20190415,14.35,14.75,14.05,14.2,114883
TIDEWATER,20190415,5070.05,5080,5015,5055.95,810
TIIL,20190415,537.1,539.65,525.05,529.4,3649
TIINDIA,20190415,373.3,378.8,370,376.15,27011
TIJARIA,20190415,17.85,19.15,17.8,17.9,5402
TIL,20190415,268.1,274.7,262,265.7,2987
TIMESGTY,20190415,32.25,32.25,31.3,31.4,1363
TIMETECHNO,20190415,98.1,99.65,98,98.7,80143
TIMKEN,20190415,588.85,591.5,585.4,587.65,4930
TINPLATE,20190415,163.5,168.4,163.5,164.1,887377
TIPSINDLTD,20190415,64,65.8,63.35,64.35,1472
TIRUMALCHM,20190415,95.5,103.35,94.5,97.75,1740438
TITAN,20190415,1102,1102,1088,1090.15,1116346
TMRVL,20190415,30.5,30.5,29.15,29.5,11510
TNPETRO,20190415,38.4,40.4,38,39.35,705396
TNPL,20190415,209.1,211.6,207.6,208.1,45445
TNTELE,20190415,1.55,1.55,1.5,1.55,908
TOKYOPLAST,20190415,49.05,50.5,48.95,50.45,1584
TORNTPHARM,20190415,1835.25,1841.1,1815,1826.3,79171
TORNTPOWER,20190415,259.1,259.8,255.6,256.95,973122
TPLPLASTEH,20190415,137,141.7,136.5,139,1872
TREEHOUSE,20190415,5,5.1,4.9,5.05,19082
TREJHARA,20190415,28,28,26.5,27,4346
TRENT,20190415,350.6,359.3,349.9,352.15,144667
TRF,20190415,142.45,148.2,141.7,144.75,155466
TRIDENT,20190415,67.35,69.25,67.25,68.35,499557
TRIGYN,20190415,72.1,73.3,71.45,71.75,32757
TRIL,20190415,12.85,12.95,12.65,12.8,45876
TRITURBINE,20190415,110.85,114.45,109.5,109.9,74935
TRIVENI,20190415,64,65.8,63.4,65.4,472989
TTKHLTCARE,20190415,692.45,697.6,684,687.6,793
TTKPRESTIG,20190415,8420,8520,8390,8463.4,2182
TTL,20190415,54.05,54.4,51.5,52.4,12367
TTML,20190415,3.1,3.3,3.1,3.15,1117385
TV18BRDCST,20190415,38.8,39.3,36.1,36.5,25342350
TVSELECT,20190415,189.65,196.45,186.55,192.6,66132
TVSMOTOR,20190415,503.9,510.7,500.5,505.1,1993384
TVSSRICHAK,20190415,2234,2259.95,2190,2195.35,7580
TVTODAY,20190415,316,325.8,312.55,318,158974
TVVISION,20190415,3.1,3.35,3.1,3.15,7404
TWL,20190415,67.4,69.3,67.2,68.2,396456
UBL,20190415,1423,1423,1404,1409.35,160169
UCALFUEL,20190415,167.15,168.3,164.25,165.3,10399
UCOBANK,20190415,18.9,19,18.75,18.85,248139
UFLEX,20190415,244,251.1,244,247,75542
UFO,20190415,233.5,233.5,227.05,227.85,7637
UGARSUGAR,20190415,15.4,15.9,15.35,15.5,24499
UJAAS,20190415,6.65,6.8,6.65,6.7,78284
UJJIVAN,20190415,351,352.35,345.6,347.2,1057348
ULTRACEMCO,20190415,4179.8,4234.3,4158,4225.3,295636
UMANGDAIRY,20190415,54.1,56.75,54.1,56.55,5889
UMESLTD,20190415,1.55,1.55,1.55,1.55,14060
UNICHEMLAB,20190415,194.05,194.95,192.4,192.95,37546
UNIENTER,20190415,104.8,108.5,101.1,106.6,4246
UNIONBANK,20190415,93.55,94.45,92.15,92.7,5976723
UNIPLY,20190415,39.95,39.95,39.3,39.4,84836
UNITEDBNK,20190415,11,11.25,11,11.1,370155
UNITEDTEA,20190415,327.05,327.05,316,317.45,719
UNIVCABLES,20190415,230.2,234.8,226.45,229.25,46360
UPL,20190415,927,931.8,916.8,929.75,634532
URJA,20190415,2.7,2.8,2.65,2.7,1496585
USHAMART,20190415,35.8,37.2,35.5,35.8,656714
UTINEXT50,20190415,288.85,288.85,285.85,285.85,53
UTINIFTETF,20190415,1210,1227.4,1210,1221.45,105
UTISENSETF,20190415,407.75,409,404.01,408,412
UTTAMSTL,20190415,10.05,10.25,10,10.15,52357
UTTAMSUGAR,20190415,127.55,132,126.55,128.85,75013
UVSL,20190415,0.1,0.1,0.05,0.1,3347416
V2RETAIL,20190415,271.7,276.25,270,270.95,8050
VADILALIND,20190415,610.3,612.95,599,602.35,14485
VAIBHAVGBL,20190415,660.2,684,654,675.85,9279
VAKRANGEE,20190415,67.5,70.4,62.35,64.65,19097894
VARDHACRLC,20190415,42.45,43.6,41.75,42.1,1940
VARDMNPOLY,20190415,8.45,8.55,7.75,8,13791
VARROC,20190415,582.8,586,575,579.95,29813
VASCONEQ,20190415,15.35,16.35,15.05,15.95,617095
VASWANI,20190415,10.35,10.35,9.8,9.95,1152
VBL,20190415,855,856,839.95,844.75,647578
VEDL,20190415,184.9,187.95,183.7,184.7,6503139
VENKEYS,20190415,2150,2228,2141,2214.8,115815
VENUSREM,20190415,35.35,35.7,34.75,35,33529
VESUVIUS,20190415,1176.95,1179.5,1168.7,1178.1,1652
VETO,20190415,69.45,69.8,67.5,68.35,11628
VGUARD,20190415,223,231.75,222.45,227.05,2171572
VHL,20190415,2150,2175.45,2094.95,2110.9,276
VICEROY,20190415,3.45,3.6,3.45,3.5,18488
VIDHIING,20190415,79.65,81,78.35,78.7,111654
VIJIFIN,20190415,0.9,0.9,0.85,0.85,177784
VIKASECO,20190415,12.65,13.05,12.5,12.7,1467926
VIMTALABS,20190415,192.85,199,188.3,198.4,42861
VINATIORGA,20190415,1708.6,1725,1678.05,1688.1,8196
VINDHYATEL,20190415,1353.95,1358.15,1329,1347.4,2617
VINYLINDIA,20190415,81.75,81.9,79.95,81.4,7711
VIPCLOTHNG,20190415,20.4,20.85,20.3,20.5,92097
VIPIND,20190415,482.95,488.95,475,480.35,377965
VIPULLTD,20190415,44.5,45.25,43.05,44.9,52589
VISAKAIND,20190415,407,416.9,407,410.6,17121
VISASTEEL,20190415,7.25,7.7,7.1,7.35,11056
VISESHINFO,20190415,0.1,0.1,0.05,0.1,2412307
VISHNU,20190415,140,140,136.15,139.45,3574
VIVIDHA,20190415,0.55,0.6,0.5,0.55,100193
VIVIMEDLAB,20190415,26.5,27.3,26.3,26.45,205331
VLSFINANCE,20190415,59.5,60.95,58.1,60.25,27095
VMART,20190415,2566.05,2640,2565.95,2613.7,8084
VOLTAMP,20190415,1122,1136,1122,1122.5,1453
VOLTAS,20190415,623.4,628.25,618,621.75,1213990
VRLLOG,20190415,273,277,271.5,276.8,28763
VSSL,20190415,100,100,96.75,97.45,6607
VSTIND,20190415,3550,3600,3510,3532.9,686
VSTTILLERS,20190415,1308.95,1309,1296,1299.5,4940
VTL,20190415,1128.1,1145.75,1128.1,1140.55,5134
WABAG,20190415,306.25,314,302.65,303.9,101555
WABCOINDIA,20190415,6311.05,6365.7,6271,6296.1,12380
WALCHANNAG,20190415,91.7,94,91.15,92.05,368591
WANBURY,20190415,22.2,24.15,22.2,23.55,2695
WEBELSOLAR,20190415,27.5,27.5,26.2,26.55,53489
WEIZFOREX,20190415,516.65,519,515.9,518,779
WEIZMANIND,20190415,38.1,39.95,38.1,38.5,1180
WELCORP,20190415,137.1,140.95,136.9,139.6,1750486
WELENT,20190415,121.95,123.75,120.6,121.35,167034
WELINV,20190415,142.05,149.8,140.5,141.35,31
WELSPUNIND,20190415,58.05,58.3,57.5,57.75,342423
WENDT,20190415,3001,3025,2975,2997.9,65
WHEELS,20190415,873.15,887.45,873,881.3,429
WHIRLPOOL,20190415,1409.7,1429.45,1397.1,1418.8,42916
WILLAMAGOR,20190415,48.55,48.8,47.25,47.95,12661
WINDMACHIN,20190415,67.35,68.4,67.25,67.75,114915
WIPL,20190415,92,92,87,87,321
WIPRO,20190415,285,289.5,284.15,287.7,7067192
WOCKPHARMA,20190415,456,460,450.1,452.9,1654310
WONDERLA,20190415,312.8,312.8,303.5,305.35,12149
WSI,20190415,0.8,0.8,0.7,0.8,37707
WSTCSTPAPR,20190415,273,274.05,269.1,269.7,60059
XCHANGING,20190415,46.15,46.15,44.5,45.9,19351
XELPMOC,20190415,70.45,75.95,70.45,75.3,16793
XLENERGY,20190415,0.9,0.9,0.85,0.85,2409
XPROINDIA,20190415,34.3,34.85,34.3,34.55,750
YESBANK,20190415,268.45,269.9,264.8,265.5,13509220
ZEEL,20190415,418,421.55,415,416.6,2724082
ZEELEARN,20190415,27,27.55,27,27.35,91364
ZEEMEDIA,20190415,15,15.2,14.9,14.95,1137225
ZENITHBIR,20190415,0.55,0.6,0.55,0.55,36347
ZENITHEXPO,20190415,46.5,46.5,43.2,45.25,378
ZENSARTECH,20190415,231.05,235,231.05,233.9,37748
ZENTEC,20190415,77.7,78.35,76.6,77.6,45386
ZICOM,20190415,4.05,4.1,3.95,4,19918
ZODIACLOTH,20190415,280,281,270,272.15,7210
ZODJRDMKJ,20190415,36.55,38,36.55,37.7,583
ZUARI,20190415,199,201.05,193,194.6,64344
ZUARIGLOB,20190415,109.6,111.4,109.6,110.55,56058
ZYDUSWELL,20190415,1306.3,1312,1298.55,1300.8,1987
NSENIFTY,20190415,11667.00,11704.60,11648.25,11690.35,289996075,0
NIFTYJUNIOR,20190415,28351.35,28406.15,28262.65,28389.50,212646737,0
NIFTYMIDCAPLIQ15,20190415,4296.10,4319.85,4283.35,4305.05,43899832,0
NSE100,20190415,11833.00,11868.85,11812.25,11856.45,512056678,0
NIFTY200,20190415,6098.60,6116.55,6088.25,6110.50,769816383,0
NSE500,20190415,9697.65,9726.85,9683.80,9716.50,1287769280,0
NSEMIDCAP150,20190415,6493.45,6514.60,6485.30,6505.20,265362743,0
MIDCAP50,20190415,5074.95,5094.75,5066.75,5083.65,184966954,0
NSEMIDCAP,20190415,18223.15,18289.30,18199.85,18253.50,257759705,0
NIFTYSMALLCAP250,20190415,-,-,-,5510.65,-,0
NSESMLCAP100,20190415,6767.40,6822.50,6766.85,6782.75,-,0
NIFTYLARGEMIDCAP250,20190415,-,-,-,6029.41,777419421,0
NIFTYAUTO,20190415,8805.40,8922.10,8804.00,8911.60,104682218,0
BANKNIFTY,20190415,29983.50,30163.10,29919.10,30104.25,90613632,0
NIFTYFINSERVICE,20190415,12526.45,12556.15,12492.90,12535.30,51969539,0
NIFTYFMGC,20190415,30670.35,30751.70,30455.00,30547.40,23623321,0
NSEIT,20190415,15917.70,16136.60,15862.00,16113.70,88386836,0
NIFTYMEDIA,20190415,2448.95,2457.80,2429.35,2433.25,48040582,0
NIFTYMETAL,20190415,3090.70,3152.95,3087.80,3141.35,94034922,0
NIFTYPHARMA,20190415,9431.80,9447.45,9358.75,9417.75,10236197,0
NIFTYPVTBANK,20190415,17060.15,17156.70,17018.45,17120.90,49416662,0
NIFTYPSUBANK,20190415,3308.95,3333.40,3279.40,3289.20,72993886,0
NIFTYREALTY,20190415,277.15,281.00,277.15,280.25,27759143,0
NIFTYCOMMODITIES,20190415,3615.70,3636.70,3611.10,3630.20,152124578,0
NIFTYCONSUMPTION,20190415,4908.95,4916.55,4887.70,4907.95,58167264,0
NIFTYCPSE,20190415,2264.10,2270.35,2256.15,2262.95,62276813,0
NIFTYENERGY,20190415,16209.95,16231.80,16084.80,16114.45,59036001,0
NIFTY100ESG,20190415,-,-,-,2196.06,451344186,0
NIFTY100ENHESG,20190415,-,-,-,2234.37,435171690,0
NIFTYINFRA,20190415,3203.60,3211.30,3185.85,3203.00,327663583,0
NIFTYPSE,20190415,3555.90,3559.90,3541.95,3548.55,125619587,0
NIFTYSMEEMERGE,20190415,-,-,-,1531.92,1468475,0
NIFTYSERVSECTOR,20190415,16188.85,16260.45,16142.40,16240.65,171914579,0
NIFTYSHARIAH25,20190415,-,-,-,4303.39,50734046,0
NIFTY50SHARIAH,20190415,-,-,-,2498.78,48317223,0
NIFTY500SHARIAH,20190415,-,-,-,3001.64,277433517,0
NIFTYABGROUP,20190415,-,-,-,3458.01,86227454,0
NIFTYMAHINDRA,20190415,-,-,-,11626.28,7147428,0
NIFTYTATA,20190415,-,-,-,6933.05,106777507,0
NIFTYTATA25CAP,20190415,-,-,-,4994.94,94534204,0
NIFTYABGROUP,20190415,-,-,-,3458.01,86227454,0
NIFTYLIQ15,20190415,4138.95,4159.10,4135.00,4151.95,140447804,0
NIFTY500VALUE50,20190415,-,-,-,4633.92,389227932,0
NIFTYALPHALOWVOL30,20190415,-,-,-,11864.82,106485786,0
NIFTYQUALLOWVOL30,20190415,-,-,-,8463.29,97774568,0
NIFTYALPHAQUALLOWVOL30,20190415,-,-,-,9680.85,103836592,0
NIFTYALPHAQUALVALLOWVOL30,20190415,-,-,-,7429.30,106030743,0
NIFTY50EQUALWEIGHT,20190415,12910.75,12970.45,12901.05,12957.95,289996075,0
NIFTY100EQUALWEIGHT,20190415,13657.10,13704.10,13634.25,13695.80,512056678,0
NIFTY100LOWVOL30,20190415,8915.25,8973.55,8903.50,8965.45,124511145,0
NIFTY50DIVPOINT,20190415,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190415,2710.50,2718.60,2705.30,2715.85,199269934,0
NIFTYALPHA50,20190415,12259.80,12285.70,12220.25,12268.00,123813923,0
NIFTYHIGHBETA50,20190415,-,-,-,1759.71,357256459,0
NIFTYLOWVOL50,20190415,-,-,-,10358.95,140574182,0
NIFTYGROWSECT15,20190415,6176.65,6202.60,6161.45,6197.65,29287747,0
NIFTY50TR2XLEV,20190415,6529.00,6571.00,6508.40,6555.10,-,0
NIFTY50PR2XLEV,20190415,5126.45,5159.45,5110.30,5147.00,-,0
NIFTY50TR1XINV,20190415,347.30,347.85,346.15,346.60,-,0
NIFTY-GS-COMPSITE,20190415,1883.46,1885.09,1882.87,1884.83,-,0
NIFTY-GS-4-8YR,20190415,1972.82,1973.72,1971.89,1973.36,-,0
NIFTY-GS-8-13YR,20190415,1844.12,1845.75,1844.01,1845.44,-,0
NIFTY-GS-10YR,20190415,1706.47,1708.84,1705.96,1708.50,-,0
NIFTY-GS-10YR-CLN,20190415,903.41,904.69,903.13,904.50,-,0
NIFTY-GS-11-15YR,20190415,1935.91,1936.88,1934.46,1936.66,-,0
NIFTY-GS-15YRPLUS,20190415,2082.14,2082.38,2080.60,2082.38,-,0
VIX,20190415,21.00,22.24,18.76,21.39,0,0