20MICRONS,20190423,37.75,38.3,37.3,38,14798
21STCENMGM,20190423,24.45,24.45,24.45,24.45,250
3IINFOTECH,20190423,4.1,4.4,4.1,4.15,5410342
3MINDIA,20190423,25000,25200,24932,25157.85,1689
3PLAND,20190423,11.9,11.9,11.55,11.8,4494
5PAISA,20190423,313,317,295.75,298.5,71528
63MOONS,20190423,117.25,126,114.2,116.2,1131811
8KMILES,20190423,118.25,125.4,116.35,121.75,531834
A2ZINFRA,20190423,17.4,17.75,17.1,17.35,236764
AARTIDRUGS,20190423,622.95,629.8,622,624.7,8183
AARTIIND,20190423,1584.35,1598,1555,1568.6,51245
AARVEEDEN,20190423,23.5,23.5,22.75,22.95,2453
AAVAS,20190423,1118.7,1125.75,1098.55,1110.25,9082
ABAN,20190423,57.9,58.9,57.2,57.7,35202
ABB,20190423,1444,1493.5,1444,1478.3,306815
ABBOTINDIA,20190423,7747.8,7935,7502,7789.85,5083
ABCAPITAL,20190423,99,100.2,98.45,98.55,1238095
ABFRL,20190423,220.1,220.7,212.55,213.4,1628679
ABSLNN50ET,20190423,322,322,320,322,21
ACC,20190423,1672,1682.95,1652.2,1661.65,948717
ACCELYA,20190423,938.7,948.4,925,927,2337
ACE,20190423,102.55,104.95,101.35,102.05,193486
ADANIENT,20190423,135.4,136.3,131.55,132.5,4084835
ADANIGAS,20190423,146.4,151.45,146,147.6,1012260
ADANIGREEN,20190423,44.6,46.15,43.85,44.2,1041669
ADANIPORTS,20190423,389.55,391.7,385.55,390.9,2424827
ADANIPOWER,20190423,50.85,52.2,50.6,51.1,11504673
ADANITRANS,20190423,221.6,223.7,215,217.5,54957
ADFFOODS,20190423,241.9,244,241,242.85,22593
ADHUNIK,20190423,2.25,2.25,2.25,2.25,27388
ADHUNIKIND,20190423,60.3,63.75,60.05,62.75,28447
ADLABS,20190423,8.9,9.2,8.75,8.8,245288
ADORWELD,20190423,334.1,335.2,328.7,330.05,1796
ADROITINFO,20190423,15,15.25,15,15.15,11
ADSL,20190423,19.2,19.2,16.9,16.9,237361
ADVANIHOTR,20190423,68.6,71,66.95,67.25,18638
ADVENZYMES,20190423,186.35,191.35,186.35,189.05,100910
AEGISCHEM,20190423,204.05,208,187,189,271551
AGARIND,20190423,179.5,181.1,175.1,177.3,8528
AGCNET,20190423,119,119.9,113,113.25,3718
AGLSL,20190423,58.15,59,57.4,58.8,1007
AGRITECH,20190423,65,65,60.2,60.75,18913
AGROPHOS,20190423,67.5,70,66.7,67.85,5841
AHLEAST,20190423,236,239.45,235,238,1540
AHLUCONT,20190423,321.95,327,319,321.85,1611
AHLWEST,20190423,389.2,389.2,365.6,378.45,1222
AIAENG,20190423,1800.15,1818.8,1787.25,1809.5,8090
AIFL,20190423,10.8,11.5,10.7,10.95,37673
AIONJSW,20190423,25.65,26.05,24.75,25.1,47446
AJANTPHARM,20190423,1013,1038,1009,1028.05,615035
AJMERA,20190423,176.5,177.4,174.25,175.2,33995
AKSHARCHEM,20190423,331.45,342.65,327.6,338.95,2959
AKSHOPTFBR,20190423,17.3,17.9,17.1,17.5,401862
AKZOINDIA,20190423,1755.2,1770.7,1732,1744.1,1472
ALANKIT,20190423,34.4,36,34.1,35.75,569398
ALBERTDAVD,20190423,395.15,398,390.2,391.85,3454
ALBK,20190423,49,49.8,48.7,49.35,6307027
ALCHEM,20190423,1.9,1.95,1.85,1.85,6931
ALEMBICLTD,20190423,43,43.1,42.15,42.5,75318
ALICON,20190423,628.9,648,622.25,632.35,13309
ALKALI,20190423,43.55,44.65,43.4,43.75,4158
ALKEM,20190423,1734.5,1743,1725,1725.8,20939
ALKYLAMINE,20190423,888,897.45,880,888.7,6859
ALLCARGO,20190423,115.95,115.95,111.6,112.95,115265
ALLSEC,20190423,306.05,311.45,306.05,310.1,25626
ALMONDZ,20190423,22.05,22.05,21.1,21.9,840
ALOKTEXT,20190423,4.5,4.55,4.4,4.5,2670007
ALPA,20190423,25.25,26.7,25.1,25.3,14252
ALPHAGEO,20190423,478.1,479.5,469.85,472.8,1689
ALPSINDUS,20190423,1.75,1.75,1.75,1.75,100
AMARAJABAT,20190423,674.55,684.6,674.05,675.4,359382
AMBER,20190423,835,845,823.3,832.5,16955
AMBIKCO,20190423,1128.55,1135,1122.85,1129.5,2206
AMBUJACEM,20190423,226.45,228.85,225.6,226.8,965185
AMDIND,20190423,21,24,19.65,20.5,74701
AMJLAND,20190423,19.7,20,19.5,19.85,2660
AMRUTANJAN,20190423,302.05,307,301.5,302.2,12216
ANANTRAJ,20190423,32.3,32.3,31.45,31.55,224340
ANDHRABANK,20190423,27.75,27.95,27.5,27.55,510830
ANDHRACEMT,20190423,4.7,4.7,4.45,4.65,31599
ANDHRSUGAR,20190423,346.8,349.95,344.65,345.45,5935
ANIKINDS,20190423,15.35,15.35,15,15,1074
ANKITMETAL,20190423,0.5,0.5,0.45,0.5,17935
ANSALAPI,20190423,11.1,11.1,10.8,10.85,25239
ANSALHSG,20190423,12.3,12.6,12.05,12.15,29747
ANTGRAPHIC,20190423,0.6,0.7,0.6,0.7,220332
ANUP,20190423,473.5,482.95,470.25,476.25,20881
APARINDS,20190423,689.9,690,675.35,684.5,6233
APCL,20190423,138.7,139.6,136.1,137.25,801
APCOTEXIND,20190423,536.3,542.4,535.6,539.2,977
APEX,20190423,323,325.95,319.4,320.8,42084
APLAPOLLO,20190423,1560,1614,1542.25,1591.55,89775
APLLTD,20190423,564,564.9,540,542.75,33778
APOLLO,20190423,129.35,133,128,129.75,17766
APOLLOHOSP,20190423,1233,1254,1229.8,1242.9,280002
APOLLOTYRE,20190423,210,213.5,207.3,211.95,2093535
APOLSINHOT,20190423,951.5,968.95,935,947.6,2465
APTECHT,20190423,166.35,169,163.15,165.45,118848
ARCHIDPLY,20190423,38,38.2,37.5,37.65,5141
ARCHIES,20190423,23.8,24.3,22.5,22.9,144153
ARCOTECH,20190423,5.3,5.45,5.15,5.2,45491
ARIES,20190423,82.1,87,82,83.7,63961
ARIHANTSUP,20190423,57.85,59.8,57.2,59.65,13066
ARMANFIN,20190423,355.2,359.85,353.5,355.2,1862
AROGRANITE,20190423,50.45,50.8,48.55,48.55,4438
ARROWGREEN,20190423,74.6,82.05,73,77.55,16295
ARROWTEX,20190423,19.25,19.5,17.5,18.65,7079
ARSHIYA,20190423,32,32.35,30.4,30.85,31300
ARSSINFRA,20190423,55.45,55.45,55.45,55.45,3539
ARVIND,20190423,85,87.65,84.4,86.25,1461022
ARVINDFASN,20190423,960.35,987,951,962.25,100401
ARVSMART,20190423,121.1,122.8,121,121.4,4497
ASAHIINDIA,20190423,245.1,249.9,243,243.9,6324
ASAHISONG,20190423,157.95,157.95,152.5,154.6,2150
ASAL,20190423,55.65,55.65,52,53.15,7477
ASHAPURMIN,20190423,27,27.9,26.25,26.75,3683
ASHIANA,20190423,116.15,120.5,115.75,119.6,35363
ASHIMASYN,20190423,11.4,11.8,11.35,11.5,24575
ASHOKA,20190423,128,129.6,124.5,127.85,51389
ASHOKLEY,20190423,92.5,93.25,91.2,91.55,19425738
ASIANHOTNR,20190423,132.15,134,129.1,132.15,1254
ASIANPAINT,20190423,1449,1454.9,1425.9,1431,601653
ASIANTILES,20190423,196.35,205.7,195,197.3,71563
ASPINWALL,20190423,160.1,160.1,158,160,566
ASSAMCO,20190423,2.05,2.15,2,2.05,66641
ASTEC,20190423,514.6,531.4,514.6,525.05,15725
ASTERDM,20190423,150,151.95,149,149.85,48115
ASTRAL,20190423,1225,1249,1199.25,1225.05,31723
ASTRAMICRO,20190423,91.5,92.4,91.05,91.05,152026
ASTRAZEN,20190423,2240,2264.65,2212.25,2221.7,3968
ASTRON,20190423,100.9,100.9,98.1,98.6,42257
ATFL,20190423,571,594.7,571,580.3,9630
ATLANTA,20190423,18,18.5,17.35,18.1,30977
ATLASCYCLE,20190423,68.25,68.75,62.9,63.1,10197
ATNINTER,20190423,0.3,0.3,0.3,0.3,11200
ATUL,20190423,3510,3531.9,3495,3498,1043
ATULAUTO,20190423,342.65,342.65,332,332.85,10824
AUBANK,20190423,618.95,620.8,605.15,609.65,571964
AURIONPRO,20190423,147.1,154.65,147,147.75,54019
AUROPHARMA,20190423,779.4,793.4,776.25,778.6,1186522
AUSOMENT,20190423,38.95,38.95,36,36.25,9559
AUTOAXLES,20190423,1220,1225.7,1200.05,1210.35,3214
AUTOIND,20190423,49.05,52,48.6,49.35,10082
AUTOLITIND,20190423,37.5,38.3,37.1,37.15,842
AVADHSUGAR,20190423,442.8,447.6,439,440.25,27999
AVANTIFEED,20190423,390.4,397.95,387.3,389.2,211104
AVTNPL,20190423,25.15,25.15,24.6,24.65,10931
AXISBANK,20190423,757.45,759.3,749,753.25,5098170
AXISCADES,20190423,56,58,55.2,55.5,59305
AXISGOLD,20190423,2809,2809,2761,2766,143
AXISNIFTY,20190423,1189,1189,1175.09,1176.76,30
AYMSYNTEX,20190423,36.3,37.95,35,36.9,15416
BAFNAPHARM,20190423,9,9.45,8.9,9.2,12866
BAGFILMS,20190423,4.7,4.75,4.55,4.6,65051
BAJAJ-AUTO,20190423,3050,3070,3010.7,3039.15,360759
BAJAJCON,20190423,333.2,336.25,325.9,333.95,86864
BAJAJELEC,20190423,569,569.95,556.7,560.7,428917
BAJAJFINSV,20190423,7488,7533,7485,7495.05,110014
BAJAJHIND,20190423,8.7,8.7,8.45,8.5,1223100
BAJAJHLDNG,20190423,3285.9,3319,3276.25,3291.75,26272
BAJFINANCE,20190423,2992,3058.5,2987.05,3035.05,991968
BALAJITELE,20190423,79.2,79.2,76.75,76.95,22059
BALAMINES,20190423,460.05,469.9,445.9,456.25,47883
BALAXI,20190423,78.4,78.4,78.4,78.4,725
BALKRISHNA,20190423,37.65,38.95,37.2,37.3,3610
BALKRISIND,20190423,945.1,976.05,938.05,962.4,328550
BALLARPUR,20190423,2.6,2.65,2.5,2.55,465104
BALMLAWRIE,20190423,176.95,180.85,174.35,176.25,38146
BALPHARMA,20190423,71.9,72.1,69.5,70.95,3251
BALRAMCHIN,20190423,142.9,145,140.4,141.15,753730
BANARBEADS,20190423,43.45,43.45,41.35,41.35,2011
BANARISUG,20190423,1459,1467.05,1450,1459.9,357
BANCOINDIA,20190423,152.5,156.5,152.05,154,21952
BANDHANBNK,20190423,566.9,578.3,565,575.75,969280
BANG,20190423,36.55,37.95,35.5,36,8257
BANKBARODA,20190423,123.8,126.7,122.7,123.1,16973355
BANKBEES,20190423,3025,3049,3000.26,3002.67,62434
BANKINDIA,20190423,91.9,93.75,91.25,91.65,6059894
BANSWRAS,20190423,66.4,67.9,65.8,66.1,4410
BARTRONICS,20190423,6.3,6.5,6.3,6.3,11354
BASF,20190423,1406,1406,1379.25,1385.75,7445
BASML,20190423,182.4,189,181.05,182.3,277
BATAINDIA,20190423,1414,1452.9,1407,1445.55,996932
BAYERCROP,20190423,4205.9,4214.25,4144,4181.65,5238
BBL,20190423,1081.6,1090,1070,1073.1,1068
BBTC,20190423,1292.75,1302.4,1263,1272.15,28698
BCG,20190423,5.65,5.65,5.65,5.65,74337
BDL,20190423,286.25,288.35,282.45,283.15,17275
BEARDSELL,20190423,15.85,15.85,15.75,15.8,398
BEDMUTHA,20190423,17.7,18.05,17.1,17.6,8061
BEL,20190423,89.3,89.85,87.9,88.4,8118248
BEML,20190423,918,926.2,880.5,901.55,3198314
BEPL,20190423,78.2,79.5,75,75.25,544338
BERGEPAINT,20190423,321,322.1,314.05,318.05,539965
BFINVEST,20190423,233.95,239.2,230,230.7,18217
BFUTILITIE,20190423,194.7,196.15,190.35,192.65,244492
BGLOBAL,20190423,2.3,2.45,2.3,2.45,8722
BGRENERGY,20190423,59.55,60.5,58.2,58.4,88104
BHAGERIA,20190423,262.55,268.1,262.55,265.65,1822
BHAGYANGR,20190423,31.65,31.7,30.5,31.25,15843
BHAGYAPROP,20190423,29.1,30.1,28.5,29,5350
BHANDARI,20190423,1.95,1.95,1.85,1.9,58615
BHARATFIN,20190423,1054.1,1074,1027.8,1031.9,792192
BHARATFORG,20190423,482.9,489.65,474.3,486.25,1279843
BHARATGEAR,20190423,149.2,149.2,145.1,145.85,6622
BHARATRAS,20190423,4308.4,4367.95,4300,4311.1,572
BHARATWIRE,20190423,51.7,53.35,51.05,52.95,13171
BHARTIARTL,20190423,325,325.4,314.2,316.5,11412878
BHEL,20190423,73,74.55,72.8,73.5,6018400
BIGBLOC,20190423,35,35.1,35,35,39
BIL,20190423,267,267,242.4,247.85,3384
BILENERGY,20190423,5.25,5.25,5.25,5.25,37513
BINANIIND,20190423,36,36.7,35.1,35.3,2919
BINDALAGRO,20190423,13.8,14,13.5,13.75,14497
BIOCON,20190423,618,619.1,609.6,613.7,1937158
BIOFILCHEM,20190423,7.9,7.9,7.55,7.75,2064
BIRLACABLE,20190423,135.75,138.5,135.75,136.55,26408
BIRLACORPN,20190423,513,520,505.2,511.6,38621
BIRLAMONEY,20190423,51,52.85,50.95,51.55,61349
BKMINDST,20190423,4.7,4.9,4.6,4.8,2166
BLBLIMITED,20190423,5,5,4.9,5,624
BLISSGVS,20190423,169.05,182.7,169,172.15,2010643
BLKASHYAP,20190423,19.55,19.8,19.2,19.3,98149
BLS,20190423,126.8,126.85,125,126.5,26970
BLUEBLENDS,20190423,3.3,3.35,3.3,3.35,3100
BLUECOAST,20190423,30.9,30.9,28,28,1979
BLUEDART,20190423,3192,3241.35,3175.45,3210.35,1695
BLUESTARCO,20190423,651.65,671.6,651.65,658.25,37281
BODALCHEM,20190423,119.2,120.15,117.9,118.85,64928
BOMDYEING,20190423,124.4,127.2,122.55,122.95,952196
BOROSIL,20190423,211.9,215,208,209.1,26702
BOSCHLTD,20190423,18100,18146.25,17910,17946.4,5583
BPCL,20190423,338,342.35,333.45,336.35,8348582
BPL,20190423,24.8,24.8,23.5,24.35,37544
BRFL,20190423,8.95,9.15,8.4,8.65,22778
BRIGADE,20190423,239.9,245,238.55,239.5,20503
BRITANNIA,20190423,3002,3013.95,2986.35,2991,138140
BRNL,20190423,100,102.5,97.25,99.1,18320
BROOKS,20190423,53.85,54.85,52.6,52.8,16651
BSE,20190423,618.4,619.4,615.25,616.95,61827
BSELINFRA,20190423,1.8,1.9,1.75,1.8,18969
BSL,20190423,41.85,43.65,41.2,41.55,16601
BSLGOLDETF,20190423,2969,2969,2868,2934,34
BSLNIFTY,20190423,129.99,129.99,125.62,125.62,105
BSOFT,20190423,100,100.8,98.85,99.3,613395
BURNPUR,20190423,2.7,2.85,2.7,2.7,42489
BUTTERFLY,20190423,183.1,183.1,178,179.2,22525
BVCL,20190423,16.8,17.55,16.5,16.75,281
BYKE,20190423,30.8,31.7,30.5,30.75,27458
CADILAHC,20190423,332,333.4,327.85,328.75,512716
CALSOFT,20190423,23.4,23.4,21.75,22.95,6791
CAMLINFINE,20190423,45.65,48,44.85,45.65,159926
CANBK,20190423,267.9,274.2,266.3,270.45,4676076
CANFINHOME,20190423,322.15,322.15,311.05,317.3,1770616
CANTABIL,20190423,269.9,269.9,258.1,261.8,9282
CAPACITE,20190423,225.5,235,225.5,230.6,73916
CAPLIPOINT,20190423,386,387.05,372.5,377.45,26046
CAPTRUST,20190423,186.5,208,186.4,197.35,636
CARBORUNIV,20190423,372.6,376.9,364.2,372.85,292525
CAREERP,20190423,70.05,70.45,69.25,69.55,2747
CARERATING,20190423,986,989.25,981,982.65,6991
CASTEXTECH,20190423,0.85,0.9,0.85,0.85,472375
CASTROLIND,20190423,157.2,160.95,157.05,157.35,648338
CCHHL,20190423,6.35,6.35,6.15,6.35,9925
CCL,20190423,256.15,260,256.15,259.55,23937
CDSL,20190423,233.95,238.5,232.3,235.5,149167
CEATLTD,20190423,1085.8,1098,1071.2,1089,451484
CEBBCO,20190423,18.6,19.5,18.6,18.85,11384
CELEBRITY,20190423,8.5,9.15,8.5,8.9,14782
CELESTIAL,20190423,5.5,5.8,5.5,5.75,14000
CENTENKA,20190423,235.9,238.25,227.25,228.05,50903
CENTEXT,20190423,5.55,5.65,5.35,5.5,46890
CENTRALBK,20190423,33.4,33.95,33.4,33.55,234549
CENTRUM,20190423,32.15,32.15,31.5,31.65,66769
CENTUM,20190423,469.9,469.95,446.6,448.3,3469
CENTURYPLY,20190423,183,184.95,179.75,180.45,127420
CENTURYTEX,20190423,905,916.1,900.9,904.05,311128
CERA,20190423,2774.45,2899.05,2766.95,2847.4,3145
CEREBRAINT,20190423,28.35,29.4,28.15,28.75,262277
CESC,20190423,703.4,705.9,686.55,689.2,373662
CESCVENT,20190423,525.1,547,522,532.1,32298
CGCL,20190423,168,173.3,167.25,168.35,752343
CGPOWER,20190423,34.45,35.75,33.3,35,19917331
CHALET,20190423,316.45,320,315,315.95,3923
CHAMBLFERT,20190423,163,163.85,159.4,160.2,64891
CHEMFAB,20190423,150.4,155,150.4,153.75,3413
CHENNPETRO,20190423,255.25,256.95,250.1,251.85,360627
CHOLAFIN,20190423,1417.15,1468.15,1405,1418.3,498896
CHOLAHLDNG,20190423,490.05,510,490.05,505.1,928471
CHROMATIC,20190423,1,1.05,0.95,0.95,60629
CIGNITITEC,20190423,368,371.5,359.85,363.95,20024
CIMMCO,20190423,31.1,33.45,31.1,32.9,4726
CINELINE,20190423,45.15,45.9,44.75,45.45,9163
CINEVISTA,20190423,5.85,5.85,5.85,5.85,154
CIPLA,20190423,562.5,575.95,560.4,561.7,2179959
CKFSL,20190423,48.95,48.95,48.95,48.95,1570
CLEDUCATE,20190423,123.55,127,122.25,122.85,2266
CLNINDIA,20190423,335.05,337,327.3,329.05,16909
CMICABLES,20190423,133.5,134.4,132.25,133.05,7221
CNOVAPETRO,20190423,16.85,16.95,16.35,16.75,185
COALINDIA,20190423,251,256.1,251,255.5,7446838
COCHINSHIP,20190423,388.5,388.55,382.95,383.65,35099
COFFEEDAY,20190423,267,267.05,261.1,262.45,62217
COLPAL,20190423,1206,1214.2,1199,1210.05,173782
COMPINFO,20190423,16.55,16.95,16.45,16.9,4539
COMPUSOFT,20190423,9,9,8.8,8.95,9831
CONCOR,20190423,505.15,510.5,498,504.8,367618
CONSOFINVT,20190423,44.6,44.6,42.25,44.2,2857
CONTROLPR,20190423,261.5,261.5,256.6,257.15,1000
CORALFINAC,20190423,17.35,17.4,16.5,16.7,4096
CORDSCABLE,20190423,65.5,66.4,65.2,65.7,12383
COROMANDEL,20190423,432,436.8,422.2,426.15,105731
CORPBANK,20190423,27.65,28.25,27.6,28,183340
COSMOFILMS,20190423,209,209,203.15,204.2,6384
COUNCODOS,20190423,2.25,2.25,2.25,2.25,788
COX&KINGS,20190423,133.6,134.8,129.85,133.05,113097
CPSEETF,20190423,26.06,27.15,26.06,27.1,16517169
CREDITACC,20190423,492.1,508.4,490,494.75,53184
CREST,20190423,148.8,153,134.5,135.8,31104
CRISIL,20190423,1481.6,1492.75,1467,1473.5,6271
CRMFGETF,20190423,2950,2950,2921,2921,1006
CROMPTON,20190423,233.6,239.65,233.6,237.25,722065
CTE,20190423,41.55,42.5,40.4,41.55,8116
CUB,20190423,200.75,206.5,200.25,204.45,2149119
CUBEXTUB,20190423,13.65,14.95,13.65,14.85,3841
CUMMINSIND,20190423,723.9,748,713.1,741.6,541271
CUPID,20190423,133.1,136.75,131.8,132.5,9551
CURATECH,20190423,1.3,1.3,1.3,1.3,8
CYBERTECH,20190423,44.45,46.15,44.35,45.75,7239
CYIENT,20190423,585.65,588,579.6,586.4,70282
DAAWAT,20190423,35.75,36.25,35.75,36.1,509264
DABUR,20190423,404.1,406.7,402,403.05,1045407
DALBHARAT,20190423,1065.55,1097,1056.1,1077.55,23588
DALMIASUG,20190423,112.55,113.65,109.3,109.6,92865
DAMODARIND,20190423,40.55,41.9,40.55,41.35,121
DATAMATICS,20190423,99.2,100.95,99.2,100.15,26782
DBCORP,20190423,185.25,189.45,185.05,188.1,15649
DBL,20190423,632.35,636.95,601.5,613.05,209684
DBREALTY,20190423,16.7,16.7,15.85,15.95,430454
DCAL,20190423,224.5,226.85,222.05,223.8,64968
DCBBANK,20190423,208.45,215,204,207.1,5836887
DCM,20190423,59.35,59.95,58.1,58.6,6481
DCMSHRIRAM,20190423,395,404.7,392.5,398.65,58404
DCW,20190423,19.5,19.6,18.8,18.85,140867
DECCANCE,20190423,407.95,407.95,387.5,391.45,1796
DEEPAKFERT,20190423,151.5,154.8,147.5,148.6,479441
DEEPAKNTR,20190423,261,263.1,255,255.85,106559
DEEPIND,20190423,143,153.7,141.1,151.45,529809
DELTACORP,20190423,239,245.7,239,244.5,517305
DELTAMAGNT,20190423,71.85,71.85,68.5,68.65,1276
DEN,20190423,67.2,67.5,62.2,65.25,76480
DENORA,20190423,303,306.25,295.4,299.6,3883
DFMFOODS,20190423,267.25,268.8,261.25,261.5,15173
DHAMPURSUG,20190423,218.1,220,212.2,213.65,223875
DHANBANK,20190423,18.45,18.6,18.05,18.25,252324
DHANUKA,20190423,392.6,392.6,380.6,381.95,6844
DHARSUGAR,20190423,11.2,11.45,10.8,11.2,6833
DHFL,20190423,139,148.6,136.3,140.15,32161880
DHUNINV,20190423,264.35,270,260.05,262.65,1815
DIAMONDYD,20190423,910,934,908.45,925.95,3292
DICIND,20190423,339.35,352.35,333,335.55,457
DIGJAMLTD,20190423,3.8,4,3.8,3.8,41354
DISHTV,20190423,37.1,38.65,36.55,36.9,22469611
DIVISLAB,20190423,1703,1713.1,1682.2,1686.95,340440
DIXON,20190423,2330.05,2340.9,2300,2317.6,12224
DLF,20190423,173,176.6,170.6,172,10583075
DLINKINDIA,20190423,82.3,83.6,82.3,83.25,32955
DMART,20190423,1332.9,1336.45,1275,1286.05,970284
DNAMEDIA,20190423,0.95,1,0.95,1,90741
DOLLAR,20190423,280.5,281.75,277.65,277.85,3592
DOLPHINOFF,20190423,51.1,52.85,50.3,50.85,253260
DONEAR,20190423,38.8,39,38.2,38.3,8685
DPSCLTD,20190423,12.5,12.6,12.2,12.5,1945
DQE,20190423,6.5,6.95,6.35,6.45,34976
DREDGECORP,20190423,397.5,406.9,392.1,395.8,134734
DRREDDY,20190423,2800.5,2832.65,2800.5,2822.15,475888
DSSL,20190423,27.65,28.55,26.4,28,4431
DTIL,20190423,237.15,238,227.3,229.05,3405
DUCON,20190423,12.75,13.85,12.65,12.85,134373
DVL,20190423,90.25,92.4,90.2,90.55,1312
DWARKESH,20190423,27.7,28.2,27.65,27.7,264483
DYNAMATECH,20190423,1500,1500.05,1462.25,1465.35,448
DYNPRO,20190423,114,116,113,115.55,1233
EASTSILK,20190423,2,2,1.95,2,1102
EASUNREYRL,20190423,7.65,7.85,7.3,7.65,8599
EBANK,20190423,3625,3625,3625,3625,19
ECEIND,20190423,328.05,338.8,311.35,326.05,2080
ECLERX,20190423,1135.9,1141.15,1131.5,1133.45,22316
EDELWEISS,20190423,171,171.9,166.8,168.2,1303300
EICHERMOT,20190423,20549,20549,20204.55,20314.9,73172
EIDPARRY,20190423,200,201.9,199,200.65,29781
EIHAHOTELS,20190423,375.45,387.8,371.4,383.9,1425
EIHOTEL,20190423,191.4,193.1,190.3,192.05,53320
EIMCOELECO,20190423,390.55,401.25,390.55,391,62
EKC,20190423,27.15,27.9,27.15,27.25,20749
ELAND,20190423,7.5,7.85,7.3,7.3,1665
ELECON,20190423,61,61.6,59.2,59.85,66605
ELECTCAST,20190423,20.65,20.65,20.05,20.1,27826
ELECTHERM,20190423,276.25,294.75,272,278.25,125022
ELGIEQUIP,20190423,257.45,264,254.5,262.55,18387
ELGIRUBCO,20190423,23.15,23.15,22.75,23,3305
EMAMILTD,20190423,393.7,397,389.25,392.85,328840
EMAMIREAL,20190423,109.05,109.7,106.5,107.45,10129
EMCO,20190423,3.45,3.45,3.3,3.3,17263
EMKAY,20190423,91,92.9,90,91.2,4126
EMMBI,20190423,124.55,127,119.3,126.2,10191
ENDURANCE,20190423,1170,1174.95,1162.05,1172.8,63459
ENERGYDEV,20190423,7.3,7.7,7.1,7.15,27444
ENGINERSIN,20190423,115.1,117.6,115,115.2,1360174
ENIL,20190423,517.85,520.15,511.5,514.9,3918
EON,20190423,38.85,38.85,37.55,37.85,9595
EQ30,20190423,283.5,289.39,283.5,288.95,66
EQUITAS,20190423,131,131.5,126.25,129.8,1672481
ERIS,20190423,630,633.5,618.85,621.5,2565
EROSMEDIA,20190423,75.45,75.85,73.6,73.9,214055
ESABINDIA,20190423,892.9,915.95,885.1,891.8,1030
ESCORTS,20190423,757.9,761.85,742.5,745.15,963287
ESSARSHPNG,20190423,15.95,15.95,14.4,14.4,111378
ESSDEE,20190423,12.6,12.85,12.35,12.5,5258
ESSELPACK,20190423,135,135,132.1,133.65,1156749
ESTER,20190423,34.05,34.2,32.6,33,25783
EUROCERA,20190423,1.2,1.2,1.2,1.2,81
EUROMULTI,20190423,0.7,0.7,0.7,0.7,460
EUROTEXIND,20190423,15.2,15.2,15.2,15.2,552
EVEREADY,20190423,168.5,171.1,164.8,166.05,189005
EVERESTIND,20190423,439.6,446,436.45,438.25,32052
EXCEL,20190423,1.55,1.55,1.55,1.55,7334
EXCELCROP,20190423,3524.05,3539,3500.1,3514.15,477
EXCELINDUS,20190423,1080,1081,1051,1056.35,3550
EXIDEIND,20190423,216.8,220.8,215.35,218.4,1170743
FACT,20190423,35.3,36.1,35.3,35.45,39602
FAIRCHEM,20190423,468,476.95,461.2,464.85,15633
FCL,20190423,39.35,41,38.75,40.1,242322
FCONSUMER,20190423,42.65,43.5,42.15,43.05,911779
FCSSOFT,20190423,0.25,0.25,0.2,0.25,1111198
FDC,20190423,163.65,166,161.8,162.35,32489
FEDERALBNK,20190423,95.3,97.45,94.05,95.05,10666808
FEL,20190423,36.85,37.15,36.15,36.4,163629
FELDVR,20190423,35.1,35.1,34.3,34.7,1761
FIEMIND,20190423,491.25,503.95,491.2,496.55,3373
FILATEX,20190423,52.3,53,50,50.15,464639
FINCABLES,20190423,462.1,465.4,452.05,455.3,590358
FINEORG,20190423,1321,1334.9,1305.1,1320.7,4352
FINPIPE,20190423,472,474.7,464,466.15,26941
FLEXITUFF,20190423,47.1,48.4,45.3,47,1764
FLFL,20190423,472.05,482,472.05,481.25,163056
FMGOETZE,20190423,578.9,580,571.7,577.35,12143
FMNL,20190423,41,43,40.05,40.4,8156
FORTIS,20190423,139.65,140.7,138.5,139.5,549528
FOSECOIND,20190423,1411,1452.3,1411,1438.3,808
FRETAIL,20190423,428,430.95,422.45,425.3,120327
FSC,20190423,576.1,576.3,563,563.75,2566
FSL,20190423,51.45,51.45,50.35,50.75,1514820
GABRIEL,20190423,149,149,143.25,144.75,36348
GAEL,20190423,214.7,215.5,211,212,6847
GAIL,20190423,337.5,340.9,331.7,339.45,9101602
GAL,20190423,4.3,4.8,4.2,4.65,28574
GALAXYSURF,20190423,1006.55,1011.65,1000,1003.6,1445
GALLANTT,20190423,48.3,48.8,47.1,47.85,1735
GALLISPAT,20190423,31.7,32.4,31.2,31.45,7094
GAMMNINFRA,20190423,0.65,0.65,0.6,0.65,228596
GANDHITUBE,20190423,339,340,337.15,339.45,576
GANECOS,20190423,336,336,325.5,329.1,13653
GANESHHOUC,20190423,62.9,67.7,62.9,64.05,33117
GANGESSECU,20190423,43.25,47.25,43.25,43.4,1401
GARDENSILK,20190423,18.9,18.95,18.5,18.6,10047
GARFIBRES,20190423,1114.95,1116,1080,1084.4,12552
GATI,20190423,87.9,90.7,87.5,88.4,1783283
GAYAHWS,20190423,0.95,0.95,0.85,0.9,42383
GAYAPROJ,20190423,173.9,178,173.5,174,40679
GDL,20190423,143.7,145.5,142.05,142.8,24379
GEECEE,20190423,120.4,129.2,119.5,121.7,10696
GENESYS,20190423,92.85,92.9,90,91,14394
GENUSPAPER,20190423,7.55,7.55,7.3,7.3,40776
GENUSPOWER,20190423,28.6,29.1,28,28.2,99049
GEOJITFSL,20190423,40.2,40.45,39.3,39.75,89468
GEPIL,20190423,865,895,852.2,890.4,27006
GESHIP,20190423,288.35,294.9,280.8,289.9,161261
GET&D,20190423,255,257.95,251.5,254.85,23892
GHCL,20190423,247,249.3,239.65,242.35,118238
GICHSGFIN,20190423,251.8,256,251.8,255.5,27097
GICRE,20190423,255,256.35,247.9,249.6,160030
GILLANDERS,20190423,48.2,48.5,48.15,48.5,301
GILLETTE,20190423,7599.95,7655,7540,7588.3,4918
GINNIFILA,20190423,13.25,13.5,12.9,13.05,20559
GIPCL,20190423,71.75,72.5,71.3,72.15,17238
GISOLUTION,20190423,3.65,3.65,3.65,3.65,200
GKWLIMITED,20190423,742.15,790,742.1,784.4,139
GLAXO,20190423,1295.7,1295.75,1285,1293.9,9218
GLENMARK,20190423,625,632.8,616.55,629.3,440451
GLOBALVECT,20190423,111.95,121.85,109.05,117.9,374447
GLOBOFFS,20190423,11.15,11.5,11,11.35,26806
GLOBUSSPR,20190423,137,139.15,136.75,137.2,36576
GMBREW,20190423,554.45,566,549,560.35,22580
GMDCLTD,20190423,74.6,74.6,73.35,73.5,204697
GMMPFAUDLR,20190423,1200,1209.9,1200,1202.1,1141
GMRINFRA,20190423,17.95,18,17.3,17.4,20702021
GNA,20190423,317.9,319.85,313.5,314.4,10445
GNFC,20190423,317,318.75,315,315.65,145400
GOACARBON,20190423,445,445,428.4,433.85,164882
GOCLCORP,20190423,325.05,337.6,321.8,335.3,3079
GODFRYPHLP,20190423,1155.1,1158.7,1131.5,1137.7,132181
GODREJAGRO,20190423,520,529.75,518,523.75,107882
GODREJCP,20190423,669.8,673.5,666,671.85,2127929
GODREJIND,20190423,507.7,507.7,493.1,505.1,340927
GODREJPROP,20190423,905,927,881.15,889.95,340744
GOKEX,20190423,83.65,84.25,80.35,81.05,36115
GOKUL,20190423,7.75,8.3,7.35,7.55,17268
GOKULAGRO,20190423,11.5,12.35,11.5,11.6,8212
GOLDBEES,20190423,2800,2800,2788.05,2796.65,6424
GOLDENTOBC,20190423,42.2,44.15,40.1,40.15,62
GOLDIAM,20190423,78.5,79.95,77.25,77.8,15270
GOLDSHARE,20190423,2827,2827,2807.15,2809.85,480
GOLDTECH,20190423,13.4,13.65,13.05,13.15,1245
GOODLUCK,20190423,65.05,65.1,64.2,64.6,7961
GPIL,20190423,228.95,231.85,225.15,226.3,32360
GPPL,20190423,94.05,95.45,93.05,93.45,62998
GPTINFRA,20190423,59.3,59.75,58,59.5,2856
GRANULES,20190423,117.7,118.75,114.4,115.55,755307
GRAPHITE,20190423,432.8,432.8,413.2,417.5,1495630
GRASIM,20190423,864,873.8,856.3,869.45,1220925
GRAVITA,20190423,92.2,95.8,90.6,91.6,87989
GREAVESCOT,20190423,140.8,144.85,140.3,142,442266
GREENLAM,20190423,974.95,992.9,965,979.9,37304
GREENPLY,20190423,166.95,170.3,165.35,166.9,56437
GREENPOWER,20190423,3.4,3.45,3.25,3.35,52103
GRINDWELL,20190423,603.7,606.5,590.2,604.45,15670
GROBTEA,20190423,390,409.95,380,387.15,279
GRPLTD,20190423,1050,1080,1050,1080,426
GRSE,20190423,99.1,99.1,98.65,98.75,1733
GRUH,20190423,282.4,300.8,282.35,298.05,1797476
GSCLCEMENT,20190423,22.2,23,21.75,21.95,71166
GSFC,20190423,103.5,104.7,99.6,100.05,1970981
GSKCONS,20190423,7233.95,7234.05,7156.1,7218.1,28186
GSPL,20190423,189.8,191.75,188.9,190,217212
GSS,20190423,121.2,126.5,120.25,123.9,285155
GTL,20190423,4.35,4.5,4.25,4.45,98111
GTLINFRA,20190423,0.95,0.95,0.9,0.9,1332046
GTNIND,20190423,9.45,9.75,9.35,9.7,3598
GTPL,20190423,67.4,67.95,66.15,66.85,12628
GUFICBIO,20190423,84,86.1,82,82.8,50024
GUJALKALI,20190423,490.8,496.7,487.1,490.5,15519
GUJAPOLLO,20190423,156,160.4,156,157.4,917
GUJFLUORO,20190423,1044.65,1058,1040,1052.8,5864
GUJGASLTD,20190423,159.9,161.95,156.95,158.15,229845
GUJRAFFIA,20190423,18.2,18.2,18,18.2,100
GULFOILLUB,20190423,867.6,872.9,861.1,869,3297
GULFPETRO,20190423,72.4,72.4,71,71.35,10468
GULPOLY,20190423,54.45,54.55,53.35,53.5,5730
GVKPIL,20190423,7.9,8.25,7.55,7.65,3644419
HAL,20190423,688,692.75,678.1,679.7,6884
HARITASEAT,20190423,480.35,493.5,477,484.4,6275
HARRMALAYA,20190423,69.85,70,68.15,68.65,10845
HATHWAY,20190423,29.45,29.45,28.55,28.95,62938
HATSUN,20190423,730,730,709,711.6,5591
HAVELLS,20190423,762.55,766,755,761.5,648985
HAVISHA,20190423,0.95,1,0.95,0.95,1102
HBLPOWER,20190423,25.65,25.9,24.7,24.85,100068
HBSL,20190423,7.55,8.25,7.55,7.6,1290
HCC,20190423,14.2,14.2,13.9,14.1,2372570
HCG,20190423,200.8,204.55,198.65,199.75,4011
HCL-INSYS,20190423,17.85,18,17.4,17.5,237871
HCLTECH,20190423,1102.6,1111.95,1096.6,1102,1067764
HDFC,20190423,1958,1966.25,1929.6,1934.7,2848980
HDFCAMC,20190423,1580,1589,1576.15,1580.35,63609
HDFCBANK,20190423,2277.55,2290,2241.6,2245.3,3820600
HDFCLIFE,20190423,399.1,403,396.85,397.8,1102870
HDFCMFGETF,20190423,2865,2871.85,2865,2866.2,274
HDFCNIFETF,20190423,1207,1207.73,1201.3,1201.84,435
HDFCSENETF,20190423,4060.21,4060.21,4047.75,4053,40
HDIL,20190423,24.65,24.8,23.35,23.5,2496687
HEG,20190423,1925,1925.2,1835.05,1843.95,447457
HEIDELBERG,20190423,177,178.05,173.35,175.35,169272
HERCULES,20190423,115.95,116.7,114.35,115.35,7793
HERITGFOOD,20190423,493.05,493.05,480.65,485.45,33867
HEROMOTOCO,20190423,2689,2727.35,2615,2638.05,395502
HESTERBIO,20190423,1443.9,1490,1428.85,1462.3,1324
HEXATRADEX,20190423,18.8,19.95,18.8,18.85,64486
HEXAWARE,20190423,341,348.15,332.15,346,1373839
HFCL,20190423,22.85,23.2,22.4,22.6,1198964
HGINFRA,20190423,266.8,281.7,265,270.05,15910
HGS,20190423,642.9,648.15,639,640.35,7026
HIGHGROUND,20190423,6.9,6.95,6.8,6.85,11927
HIKAL,20190423,172.8,176.5,172.8,173.7,112565
HIL,20190423,1842.05,1864,1832.25,1841.75,2285
HILTON,20190423,16.8,17.4,16.5,16.55,1871
HIMATSEIDE,20190423,223.1,223.8,217.45,218.55,35309
HINDALCO,20190423,200,202.85,198.75,200.35,4352433
HINDCOMPOS,20190423,219.45,222,215.1,219.15,1191
HINDCOPPER,20190423,48.55,49.35,48.25,48.55,576467
HINDMOTORS,20190423,7.15,7.55,7.15,7.25,59605
HINDNATGLS,20190423,80.3,81.6,80,80.4,1113
HINDOILEXP,20190423,126.85,130.5,125.35,128.65,395802
HINDPETRO,20190423,250,256.25,246,254.85,8574573
HINDUJAVEN,20190423,386.8,389.9,377.05,387.45,2631
HINDUNILVR,20190423,1742,1748,1733.1,1744.2,802947
HINDZINC,20190423,277,279.3,274.7,275.5,258567
HIRECT,20190423,130.05,130.95,128,128.3,3600
HISARMETAL,20190423,43.8,45.15,43,44.85,1791
HITECH,20190423,276.3,276.3,265,269.25,3803
HITECHCORP,20190423,103,105,102.05,103.1,604
HITECHGEAR,20190423,288,288.6,285,285.95,1958
HMVL,20190423,109.05,111.3,106.2,106.9,12635
HNGSNGBEES,20190423,3200,3238,3160.07,3160.07,15
HONAUT,20190423,23740.6,23890,23600.35,23800.3,591
HONDAPOWER,20190423,1088.7,1100,1074.95,1085.5,1195
HOTELEELA,20190423,10.5,10.65,10.3,10.4,315472
HOVS,20190423,145.15,147,140.05,140.4,17318
HPL,20190423,63,63,61,61.7,41705
HSCL,20190423,114.05,115.1,114,114.2,108524
HSIL,20190423,266,270.9,262,263.6,48964
HTMEDIA,20190423,39.35,39.95,39,39.05,30284
HUBTOWN,20190423,31.85,33.4,31.8,32.55,23377
HUDCO,20190423,43.15,43.45,42.95,43.15,394862
IBREALEST,20190423,105.8,109.4,104.4,105.55,7150547
IBULHSGFIN,20190423,724,768.65,723,744.2,14276230
IBULISL,20190423,338.05,345.8,330.1,333.05,101162
IBVENTURES,20190423,294.55,309.35,294.55,299.4,969538
ICICI500,20190423,153.8,153.99,153.31,153.5,644
ICICIB22,20190423,37.2,37.3,37.06,37.12,298603
ICICIBANK,20190423,396.1,399.95,393.6,396.5,10203957
ICICIGI,20190423,1079.6,1079.6,1061,1069,322929
ICICIGOLD,20190423,28.55,28.75,28.5,28.6,2699
ICICILIQ,20190423,1000,1000.01,999.97,999.99,133742
ICICILOVOL,20190423,91.9,91.9,90.24,90.27,55252
ICICIMCAP,20190423,66.75,67.16,66.45,66.65,6558
ICICINF100,20190423,124,125.45,124,124.79,1481
ICICINIFTY,20190423,121.99,121.99,120.55,120.86,74749
ICICINV20,20190423,60,60,55.3,57.47,4971
ICICINXT50,20190423,29,29,27.96,27.96,6568
ICICIPRULI,20190423,370.5,378,366.15,369.5,2349453
ICICISENSX,20190423,413,416.95,406.58,406.58,47
ICIL,20190423,46.1,47,43.7,44.15,250311
ICRA,20190423,3108.1,3121.05,3100,3102,653
IDBI,20190423,43,43,42.1,42.45,4771397
IDBIGOLD,20190423,2934.9,2944.95,2911.15,2930,327
IDEA,20190423,17.15,17.25,16.85,17.05,34255032
IDFC,20190423,43,43.85,41.75,41.9,4155007
IDFCFIRSTB,20190423,51.75,52.15,51.45,51.65,6973286
IDFNIFTYET,20190423,125,134.5,125,131.06,741
IEX,20190423,157.6,160,157.6,159.75,27486
IFBAGRO,20190423,454.35,479,453.95,461.9,9529
IFBIND,20190423,881.5,882.85,868.9,875.15,6307
IFCI,20190423,12.35,12.45,12,12.05,5054739
IFGLEXPOR,20190423,230.05,231,228.75,229.9,3150
IGARASHI,20190423,329.05,330.55,321.8,326.15,19185
IGL,20190423,313.55,315.8,309.55,313.1,826935
IGPL,20190423,303.05,305.9,302,303.4,4912
IIFL,20190423,451,454.4,445,449.35,71775
IITL,20190423,80.05,80.05,80,80.05,330
IMFA,20190423,247.6,251.5,245.2,246.6,8392
IMPAL,20190423,879.4,879.4,860.45,862.05,691
IMPEXFERRO,20190423,0.45,0.45,0.35,0.35,12800
INDBANK,20190423,9,9.25,8.9,9.25,15547
INDHOTEL,20190423,154.75,154.75,150.8,151.55,541423
INDIACEM,20190423,105.4,105.8,101.05,101.75,7609429
INDIAGLYCO,20190423,266.4,269.9,262.25,265.7,48149
INDIANB,20190423,258.8,261,251.2,252.85,1914361
INDIANCARD,20190423,114,119.75,113.8,115,264
INDIANHUME,20190423,283.5,284,279.05,280.6,5634
INDIGO,20190423,1500,1520,1458.3,1468.75,3341614
INDLMETER,20190423,42.95,42.95,39.05,40.6,92
INDNIPPON,20190423,450.25,459.8,448,451.7,987
INDOCO,20190423,199.15,199.9,197.5,198.65,5096
INDORAMA,20190423,35.7,35.7,35.1,35.35,14650
INDOSOLAR,20190423,1.95,2.05,1.95,2.05,214325
INDOSTAR,20190423,398.3,408,396.4,400.15,20171
INDOTECH,20190423,102.2,107.45,102.2,105.05,4035
INDOTHAI,20190423,33.8,34.8,33.6,33.85,2584
INDOWIND,20190423,5.4,5.5,5.2,5.25,19836
INDRAMEDCO,20190423,38.85,39.2,38.65,38.85,6463
INDSWFTLAB,20190423,37.35,37.5,36.3,36.75,13696
INDSWFTLTD,20190423,5.1,5.45,5.1,5.45,740
INDTERRAIN,20190423,138,138,131.2,132.15,3421
INDUSINDBK,20190423,1691,1716,1645,1651.35,2161145
INEOSSTYRO,20190423,526.1,531,526,529.5,546
INFIBEAM,20190423,47.15,47.3,43.1,43.6,16544904
INFRABEES,20190423,327,327,323,323,46
INFRATEL,20190423,301,303.65,292.55,294,1532866
INFY,20190423,723.9,730,718.4,728.2,5516668
INGERRAND,20190423,615.9,615.9,605.35,612.65,8771
INOXLEISUR,20190423,303,318.9,300.55,315.85,269301
INOXWIND,20190423,66.85,68.6,65.6,66,49639
INSECTICID,20190423,653,653,635,638.6,2374
INSPIRISYS,20190423,50.9,51,48.95,50.05,9704
INTELLECT,20190423,220,225.5,219.5,222.85,171113
INTENTECH,20190423,40,41.75,39.15,40.25,12625
INVENTURE,20190423,12.9,12.9,12.75,12.9,5
IOB,20190423,14.3,14.7,14.3,14.5,343222
IOC,20190423,149.4,150.9,146.85,149.4,8417128
IOLCP,20190423,190.7,191.9,187.3,187.75,73650
IPAPPM,20190423,450.25,455.9,444.25,446.5,30329
IPCALAB,20190423,969.8,1033.1,965.4,975.45,678273
IRB,20190423,134.35,134.5,128.5,131.25,2796607
IRCON,20190423,401.05,404.95,399,402.3,12358
ISEC,20190423,222,223.9,217.25,218,145250
ISFT,20190423,125,129.95,121.1,123.65,3155
ISMTLTD,20190423,8.1,8.55,8.05,8.4,30734
ITC,20190423,302.15,304.8,301.55,303.4,7496038
ITDC,20190423,267.05,272.75,265,266.15,13291
ITDCEM,20190423,126.75,129.65,126.05,126.65,93564
ITI,20190423,93.35,95.2,93.05,93.85,433515
IVC,20190423,4.9,4.95,4.8,4.85,101552
IVP,20190423,112.2,116,111.05,116,94
IVRCLINFRA,20190423,0.7,0.75,0.7,0.75,418416
IVZINGOLD,20190423,2846,2846,2846,2846,5
IZMO,20190423,55.8,56.05,53.55,55.35,17035
J&KBANK,20190423,58.7,61,58.35,59.5,600393
JAGRAN,20190423,120.5,121.2,116.1,116.6,833545
JAGSNPHARM,20190423,25.4,25.9,25,25.35,9063
JAIBALAJI,20190423,31.5,31.5,29.75,30.25,10357
JAICORPLTD,20190423,122.55,124.15,120.1,120.6,986864
JAIHINDPRO,20190423,1.2,1.2,1.2,1.2,700
JAMNAAUTO,20190423,58.55,59.45,58.15,58.35,281719
JAYAGROGN,20190423,204,205,198.95,200.05,18223
JAYBARMARU,20190423,261.05,266.65,256.8,257.55,20670
JAYNECOIND,20190423,5.8,6.1,5.8,6.1,10938
JAYSREETEA,20190423,66.3,66.6,64.7,65.25,23515
JBCHEPHARM,20190423,342.1,348.45,341.25,343.55,9120
JBFIND,20190423,20.75,21.7,20,21.7,43078
JBMA,20190423,261.3,266.4,261.3,264.4,5680
JCHAC,20190423,1895,1917.9,1884,1893.75,1167
JETAIRWAYS,20190423,158.3,174.95,157.5,169.75,42707445
JHS,20190423,25.75,26.25,25.4,25.55,27005
JIKIND,20190423,0.25,0.3,0.25,0.3,2810
JINDALPHOT,20190423,20.3,22,19.8,20.5,7108
JINDALPOLY,20190423,259.95,264,258.1,259.55,13076
JINDALSAW,20190423,84,85.4,82.9,83.25,953612
JINDALSTEL,20190423,176.5,179.6,173.65,175,9418675
JINDCOT,20190423,4.45,4.45,4,4.2,2356
JINDRILL,20190423,101.95,103.25,99.05,99.65,15100
JINDWORLD,20190423,69.9,70.2,68.55,68.8,114888
JISLDVREQS,20190423,39.9,40.2,39.2,39.4,18012
JISLJALEQS,20190423,59.6,59.6,57.1,57.65,4511377
JITFINFRA,20190423,14.8,15.4,14.8,15.15,1811
JKCEMENT,20190423,869,881,851.35,868.7,99689
JKIL,20190423,132.2,134.45,130.1,130.8,179376
JKLAKSHMI,20190423,360.5,369.25,358.45,360.75,33098
JKPAPER,20190423,146.7,148.55,142.6,145.65,1122691
JKTYRE,20190423,90.2,90.55,89.55,89.9,225665
JMA,20190423,169,173,169,170.65,505
JMCPROJECT,20190423,118,119.5,116.15,118.35,30525
JMFINANCIL,20190423,87.75,88.9,87,87.9,528545
JMTAUTOLTD,20190423,2.45,2.55,2.4,2.4,206517
JOCIL,20190423,109.8,115,109.5,111,1907
JPASSOCIAT,20190423,5.85,5.9,5.55,5.6,9782916
JPINFRATEC,20190423,2.5,2.5,2.5,2.5,265116
JPOLYINVST,20190423,34,34.05,34,34,1348
JPPOWER,20190423,2.85,2.85,2.85,2.85,1799243
JSL,20190423,38.75,38.8,37.6,37.85,267017
JSLHISAR,20190423,87.75,88.8,86.6,87.2,129100
JSWENERGY,20190423,71.7,72.65,70.65,71.65,283683
JSWHL,20190423,2951,3005,2914.65,2943.35,3666
JSWSTEEL,20190423,293.05,294.6,287.3,288.3,3648863
JTEKTINDIA,20190423,110.45,110.95,106.15,107.05,80530
JUBILANT,20190423,681.15,692.7,678.9,688.05,199759
JUBLFOOD,20190423,1323,1349,1311.2,1316.1,959140
JUBLINDS,20190423,132.3,136,127,130.85,10396
JUNIORBEES,20190423,287.83,289,286.5,286.96,23303
JUSTDIAL,20190423,561.85,568.15,557,561.65,1942808
JYOTHYLAB,20190423,182.7,183.8,179.25,180.05,96420
KABRAEXTRU,20190423,79.45,79.95,76.8,77.5,3946
KAJARIACER,20190423,616.05,623.4,616,617.3,140783
KAKATCEM,20190423,180,191.4,172.05,180.25,189136
KALPATPOWR,20190423,488,494.8,485.3,490,338479
KAMATHOTEL,20190423,48.3,52.1,48.25,49.2,103563
KAMDHENU,20190423,175.05,181.85,175.05,176.9,15297
KANANIIND,20190423,4.8,5.1,4.8,5.1,1934
KANORICHEM,20190423,61.1,61.4,60.05,60.3,8787
KANSAINER,20190423,441.35,445,433.2,435.25,168341
KARDA,20190423,175.2,186.3,175.2,183.75,143496
KARMAENG,20190423,16,16,16,16,30
KARURVYSYA,20190423,77.35,78.2,76.05,76.2,476400
KAUSHALYA,20190423,0.7,0.8,0.7,0.8,21626
KAVVERITEL,20190423,4.65,4.95,4.6,4.6,6422
KAYA,20190423,676.7,681.05,671.95,679.75,2133
KCP,20190423,90,91.3,87,87.2,67261
KCPSUGIND,20190423,16.25,16.45,16.25,16.3,18027
KDDL,20190423,454.95,506,451.4,477.15,8159
KEC,20190423,294,295,287.5,293.1,183176
KECL,20190423,17.3,17.3,16.8,17,13669
KEI,20190423,411,415.8,411,413.6,31123
KELLTONTEC,20190423,43.4,45.5,42.35,44.05,565412
KERNEX,20190423,24,25.5,24,25.5,10390
KESARENT,20190423,29,29.1,29,29.05,1105
KESORAMIND,20190423,69.4,70,68,68.5,77999
KEYCORPSER,20190423,46,46,46,46,27
KGL,20190423,1.4,1.4,1.35,1.4,1440248
KHADIM,20190423,425.85,432.55,419,420.95,7314
KHAITANELE,20190423,3.7,3.95,3.65,3.95,11521
KHAITANLTD,20190423,33.4,33.4,28.2,31.45,4020
KHANDSE,20190423,14,14,14,14,5
KICL,20190423,1750,1794.5,1750,1772.35,689
KILITCH,20190423,204.05,210.8,198.1,200.15,31319
KINGFA,20190423,650.2,671.95,650,651.85,735
KIOCL,20190423,132.05,138.9,132.05,133.25,6944
KIRIINDUS,20190423,545.3,550,520,524.05,105718
KIRLOSBROS,20190423,177.5,177.5,173.3,175.1,15778
KIRLOSENG,20190423,167.1,170.35,166.6,167.5,10986
KIRLOSIND,20190423,790.05,802,786.25,792.35,279
KITEX,20190423,101,104.85,101,101.75,49932
KKCL,20190423,1282,1400,1281.95,1328.7,4499
KMSUGAR,20190423,8.9,9.25,8.1,8.65,676052
KNRCON,20190423,245,250,241.4,247.1,49634
KOHINOOR,20190423,29.9,30.6,29.65,29.75,44344
KOKUYOCMLN,20190423,93.55,94.75,93.05,94.05,6662
KOLTEPATIL,20190423,240,241,237.5,238.65,24982
KOPRAN,20190423,39.4,39.8,39,39.15,17552
KOTAKBANK,20190423,1357.95,1368.55,1351,1355.35,1619687
KOTAKBKETF,20190423,302.8,304.3,300.16,300.49,32992
KOTAKGOLD,20190423,280,280,277.7,278.7,3546
KOTAKNIFTY,20190423,119,119.7,118.95,119.1,24375
KOTAKNV20,20190423,60.5,60.5,59,59.14,39012
KOTAKPSUBK,20190423,320,320,309.2,310.24,5556
KOTARISUG,20190423,9.8,10.1,9.75,9.75,5251
KOTHARIPET,20190423,18.25,18.85,17.6,17.8,4835
KOTHARIPRO,20190423,81.6,83,81.2,82.25,1847
KPITTECH,20190423,109.1,109.1,105.55,109.1,746528
KPRMILL,20190423,606.85,622.95,600.1,602.45,106597
KRBL,20190423,345.15,355,341.15,351.4,59384
KREBSBIO,20190423,102.15,107.4,102.15,105.5,1985
KRIDHANINF,20190423,36.05,36.4,35,35.35,68541
KSB,20190423,687.45,692.05,680,684.8,941
KSCL,20190423,465.1,466.9,450.4,453.35,210438
KSERASERA,20190423,0.15,0.15,0.1,0.1,320840
KSK,20190423,1.1,1.1,1.1,1.1,157821
KSL,20190423,205.3,207.55,203.05,204,12980
KTIL,20190423,59,62.75,58.15,59,12026
KTKBANK,20190423,131.25,132.1,125.95,126.3,4152348
KWALITY,20190423,7,7.1,6.7,6.9,536361
L&TFH,20190423,140.4,142.15,137.85,139.2,6359515
LAKSHVILAS,20190423,81.9,81.9,77.1,78,2213190
LALPATHLAB,20190423,1065,1100,1050,1057.75,47043
LAMBODHARA,20190423,44.35,46.9,44.2,44.85,56966
LAOPALA,20190423,206.15,208,204.4,205,13569
LASA,20190423,21.2,23,21.2,21.45,20547
LAURUSLABS,20190423,389,390.95,385,388.2,50492
LAXMIMACH,20190423,5948.6,5968.65,5890.7,5903.75,6551
LEEL,20190423,18.05,18.35,17.8,17.85,145897
LEMONTREE,20190423,76.2,77.8,73.9,74.25,1969005
LGBBROSLTD,20190423,389.9,400,385.05,393.85,39365
LGBFORGE,20190423,4,4,3.75,4,5
LIBERTSHOE,20190423,140,140.4,137.1,137.7,51761
LICHSGFIN,20190423,504,507,497.2,498.65,1592058
LICNETFGSC,20190423,17.8,17.8,17.11,17.64,2501
LICNETFN50,20190423,119.3,120,115.8,118.6,32
LICNETFSEN,20190423,419.99,419.99,398.01,398.01,4
LICNFNHGP,20190423,120,122,119.25,119.3,1991
LINCOLN,20190423,189,193.1,187,189.5,9817
LINCPEN,20190423,253.45,255,250,252.1,9304
LINDEINDIA,20190423,485,513,484.95,491.9,175894
LIQUIDBEES,20190423,995.01,1000.01,995.01,1000,865561
LIQUIDETF,20190423,1000,1000.01,999.99,999.99,17678
LOKESHMACH,20190423,44.1,44.15,43.5,43.55,1041
LOTUSEYE,20190423,20.6,21,20.2,20.75,9469
LOVABLE,20190423,100,101.5,98.9,99.6,14501
LPDC,20190423,4.85,5.45,4.55,5.45,934733
LSIL,20190423,0.7,0.75,0.6,0.6,9457319
LT,20190423,1361.7,1365,1336.6,1348.2,2016454
LTI,20190423,1672,1694.9,1670,1685.9,94148
LTTS,20190423,1672.45,1709.7,1672.45,1696,146234
LUMAXIND,20190423,1775,1779.95,1750,1752.55,826
LUMAXTECH,20190423,133.15,133.75,131.2,131.7,22214
LUPIN,20190423,836,871,836,867.6,4467214
LUXIND,20190423,1409,1419,1365,1374.45,45810
LYKALABS,20190423,30.4,30.4,29,29.4,46812
LYPSAGEMS,20190423,7,7.1,6.8,6.9,20577
M&M,20190423,671,675.85,663.75,665.75,3248237
M&MFIN,20190423,414,425.5,408.3,424.1,2372822
M100,20190423,18.95,18.95,18.51,18.7,13550
M50,20190423,114.99,114.99,109.45,111.07,954
MAANALU,20190423,89.45,91.2,88.2,88.3,1955
MADHAV,20190423,41.05,41.8,40.3,40.45,1593
MADHUCON,20190423,7.8,7.85,7.5,7.85,43403
MADRASFERT,20190423,21.05,21.4,20.65,20.8,67534
MAGADSUGAR,20190423,114.85,116.6,112.8,113.7,27277
MAGMA,20190423,124.9,127.25,123.5,125.3,163929
MAGNUM,20190423,5,5.3,4.95,5.1,17287
MAHABANK,20190423,15.4,16.4,15.4,16.2,3201383
MAHAPEXLTD,20190423,111.1,111.1,111.1,111.1,50
MAHASTEEL,20190423,167,170.9,162.8,162.9,19246
MAHESHWARI,20190423,241,247.3,220,235.25,36016
MAHINDCIE,20190423,223,226.45,220.55,225.3,305610
MAHLIFE,20190423,360,378,357.15,371.25,261440
MAHLOG,20190423,523,545,523,542.05,17514
MAHSCOOTER,20190423,3755.2,3959.9,3755.2,3907.2,14300
MAHSEAMLES,20190423,478,478,473.05,474.3,17952
MAITHANALL,20190423,536.95,543,532.85,540.8,15964
MAJESCO,20190423,482.05,491.5,480,485.55,30267
MALUPAPER,20190423,25.2,25.85,25.05,25.4,2712
MAN50ETF,20190423,116.5,116.7,116,116.12,706
MANAKALUCO,20190423,7.1,7.15,6.85,6.85,3718
MANAKCOAT,20190423,5.7,6.05,5.6,5.95,7212
MANAKSIA,20190423,38.5,39.45,37.2,37.6,5589
MANAKSTEEL,20190423,20.25,22,20,20,5538
MANALIPETC,20190423,27,27.6,26.8,26.9,211630
MANAPPURAM,20190423,120.5,121.75,117.4,118.35,2346856
MANGALAM,20190423,54.05,55.85,54,54.15,5978
MANGCHEFER,20190423,41.3,41.85,41.15,41.25,18100
MANGLMCEM,20190423,264.5,267,261.9,262.7,5240
MANGTIMBER,20190423,16,16.15,15.35,15.9,66437
MANINDS,20190423,71.8,72.7,69,70,324327
MANINFRA,20190423,36.6,37.4,36.3,36.55,49318
MANPASAND,20190423,114.65,117.95,114,115.75,262012
MANUGRAPH,20190423,26.25,26.95,25.5,25.9,5833
MARALOVER,20190423,25.8,25.9,25.8,25.85,582
MARATHON,20190423,128.6,132,125,126.05,8239
MARICO,20190423,365,369.3,361.05,363.1,1567850
MARKSANS,20190423,24.2,24.7,24,24.3,454958
MARUTI,20190423,7327,7388.9,7006,7048.9,952628
MASFIN,20190423,598,600,585.65,598.85,7419
MASKINVEST,20190423,34.8,34.8,34.8,34.8,88
MASTEK,20190423,473.9,479.9,468.15,469.6,162160
MATRIMONY,20190423,625.9,645,613.5,615.55,4080
MAWANASUG,20190423,44.25,45.55,44,44.25,33309
MAXINDIA,20190423,69.7,69.7,68.55,69,216861
MAXVIL,20190423,45.3,45.9,44.5,44.85,49132
MAYURUNIQ,20190423,346.85,348.7,342.7,343.75,7302
MAZDA,20190423,393.9,400.8,393.9,398.8,1186
MBECL,20190423,6.5,6.75,6.4,6.55,11600
MBLINFRA,20190423,13.45,13.45,13,13,20701
MCDHOLDING,20190423,23.6,23.6,22.55,22.9,10138
MCDOWELL-N,20190423,550,556.85,542.3,554.5,1046858
MCLEODRUSS,20190423,84.2,84.6,81.85,82.4,80942
MCX,20190423,778,782.95,768.5,772.75,202147
MEGASOFT,20190423,6.6,6.6,6.3,6.45,7294
MEGH,20190423,63.05,64,62.5,62.7,385227
MENONBE,20190423,84.35,84.35,81.1,81.4,33197
MEP,20190423,40.1,42.45,39.5,40.65,1293990
MERCATOR,20190423,4.85,4.95,4.65,4.7,1059654
MERCK,20190423,3784.85,3800.3,3760.5,3769.65,27973
METALFORGE,20190423,9.15,9.95,9.1,9.35,36928
METKORE,20190423,0.85,0.85,0.8,0.85,5569
METROPOLIS,20190423,950,967.25,939.7,952.85,106739
MFSL,20190423,431,439.6,427.8,432.35,283646
MGL,20190423,995,999.4,981.3,985.9,134303
MHRIL,20190423,242,244,237,239.15,40694
MIC,20190423,1.05,1.05,0.95,1,138817
MIDHANI,20190423,131.75,132.25,125.5,129.2,128981
MINDACORP,20190423,136.9,139,134.05,135.25,231324
MINDAIND,20190423,382,389,379.35,381.55,187993
MINDTECK,20190423,40.9,40.9,37.4,38.05,1589
MINDTREE,20190423,974.9,982,966.65,975.4,477570
MIRCELECTR,20190423,20.35,20.55,19.5,19.7,76716
MIRZAINT,20190423,58.5,58.6,56.05,57,186287
MMFL,20190423,565.3,569.95,558.35,562.15,8679
MMTC,20190423,27,27.2,26.7,26.9,618029
MODIRUBBER,20190423,43.7,43.7,43.7,43.7,5
MOHITIND,20190423,8,8.25,7.8,7.9,5440
MOHOTAIND,20190423,37.15,37.55,35.55,36.3,1917
MOIL,20190423,158.2,158.7,155.5,156.5,124130
MOLDTECH,20190423,51.6,51.6,49.75,49.85,5453
MOLDTKPAC,20190423,255.4,257,247,251.95,39163
MONSANTO,20190423,2580.75,2580.8,2531,2539.15,1283
MONTECARLO,20190423,338.1,343,338.1,341.15,24483
MORARJEE,20190423,21.5,21.5,21.5,21.5,251
MOREPENLAB,20190423,17.2,17.4,17.05,17.15,180017
MOTHERSUMI,20190423,154,154.45,148.8,150.1,4699784
MOTILALOFS,20190423,698,750,692.05,731.7,99838
MOTOGENFIN,20190423,43.5,44.05,42.25,42.9,1900
MPHASIS,20190423,983,985.8,961.05,964.35,182370
MPSLTD,20190423,503,512.4,490.55,500.15,1615
MRF,20190423,57085,57085,56400,56564.45,3363
MRO-TEK,20190423,33.25,33.25,30.2,30.55,9679
MRPL,20190423,69.9,71,69.25,70.6,824737
MSPL,20190423,12.6,12.6,11.75,12.1,73167
MSTCLTD,20190423,103.85,104.3,102,102.65,17159
MTEDUCARE,20190423,83.45,87.65,82.2,84.4,610468
MTNL,20190423,12.6,12.75,12.3,12.35,1088716
MUKANDENGG,20190423,17.95,17.95,17.5,17.5,1609
MUKANDLTD,20190423,52.75,54.45,52.55,52.95,29262
MUKTAARTS,20190423,49.1,50.2,47.25,48.25,87883
MUNJALAU,20190423,53.55,54.8,53.55,53.85,28447
MUNJALSHOW,20190423,159.3,161.05,158,158.7,4583
MURUDCERA,20190423,20.35,20.85,20.35,20.7,10846
MUTHOOTCAP,20190423,856.2,868.75,845.05,856.8,6547
MUTHOOTFIN,20190423,592.9,597.8,585.1,586.85,550635
MVL,20190423,0.2,0.25,0.2,0.25,34296
N100,20190423,531,534,530,531.93,16643
NACLIND,20190423,29.2,30.2,29.2,29.8,11282
NAGAFERT,20190423,6.7,6.75,6.6,6.7,72142
NAGAROIL,20190423,0.3,0.35,0.3,0.35,661309
NAGREEKCAP,20190423,13.9,13.95,12.85,13.15,2505
NAGREEKEXP,20190423,21.3,21.35,21.25,21.3,800
NAHARCAP,20190423,88.05,89.8,87.25,88.1,455
NAHARINDUS,20190423,42.15,42.35,41,41.2,6680
NAHARPOLY,20190423,36.8,36.8,35.15,35.25,1871
NAHARSPING,20190423,90.7,92,90,90.45,3982
NATCOPHARM,20190423,539.4,543.4,535,537.35,181089
NATHBIOGEN,20190423,478,478,466,469.55,10904
NATIONALUM,20190423,53.45,53.8,53,53.2,7072642
NATNLSTEEL,20190423,4.85,4.95,4.7,4.8,3856
NAUKRI,20190423,1900,1945,1857.75,1932.15,117877
NAVINFLUOR,20190423,704,705.25,689.65,692.25,85328
NAVKARCORP,20190423,37.6,37.9,37.3,37.6,260612
NAVNETEDUL,20190423,114,115.55,112.8,113.05,16346
NBCC,20190423,60,60.2,58.8,59.05,5969723
NBIFIN,20190423,1120,1124.5,1120,1123.95,18
NBVENTURES,20190423,103.05,106.3,102.25,103.1,83708
NCC,20190423,100.2,102.85,100.2,101.5,7369280
NCLIND,20190423,139.05,141.4,136.85,137.5,13007
NDGL,20190423,765,777,735.15,773.85,169
NDL,20190423,51.3,51.3,50,50.05,11621
NDTV,20190423,35.25,35.3,34.65,35,11270
NECCLTD,20190423,8.25,8.5,8.25,8.3,25052
NECLIFE,20190423,17.25,17.25,16.75,16.8,77936
NELCAST,20190423,76.05,76.05,73.4,74.05,33090
NELCO,20190423,287.45,299.5,284,287.5,104429
NESCO,20190423,497.75,510.05,493,496.8,12645
NESTLEIND,20190423,10940,10979,10872,10910.2,25119
NETF,20190423,116.64,116.64,116.64,116.64,3
NETWORK18,20190423,33.6,33.95,33.25,33.4,226147
NEULANDLAB,20190423,662.5,751.75,650,711.2,209495
NEWGEN,20190423,351,354,320.85,329.8,46536
NEXTMEDIA,20190423,18.75,19.65,18.75,19.65,525
NFL,20190423,34.25,35.6,34.2,35.4,180781
NH,20190423,213,213,207.2,209.45,26967
NHPC,20190423,23.5,23.55,23.1,23.3,1556349
NIACL,20190423,185.3,187.45,185,185.8,28596
NIBL,20190423,20.8,20.8,19.65,19.85,12132
NIFTYBEES,20190423,1219,1222.95,1216,1217.01,22024
NIFTYEES,20190423,14054,14200,14050,14200,3
NIITLTD,20190423,106.05,107.3,104.1,106.1,748549
NIITTECH,20190423,1315.1,1318,1300.55,1303.65,203428
NILAINFRA,20190423,7.35,7.6,7.25,7.5,190475
NILASPACES,20190423,2.05,2.05,2,2,53265
NILKAMAL,20190423,1375,1390,1369.55,1378.05,2715
NIPPOBATRY,20190423,679.05,693.2,671,678.6,113
NITCO,20190423,36.35,37,35.9,36.1,59571
NITESHEST,20190423,6.05,6.2,5.85,5.95,114694
NITINFIRE,20190423,1.25,1.3,1.25,1.3,36985
NITINSPIN,20190423,82.85,83,80.55,82.4,14211
NKIND,20190423,38.1,40,38.1,40,139
NLCINDIA,20190423,68.1,68.6,68.1,68.5,323689
NMDC,20190423,102.25,103.8,102.1,102.95,2344964
NOCIL,20190423,139,139.95,137.2,137.95,149240
NOIDATOLL,20190423,5.35,5.55,5.25,5.35,66559
NRAIL,20190423,321,321.25,305.35,313.4,6167
NRBBEARING,20190423,192.8,194,187.25,188.15,21911
NSIL,20190423,1046.05,1057.05,1037.15,1040.45,305
NTL,20190423,0.75,0.75,0.75,0.75,2000
NTPC,20190423,136,136.1,133.25,133.65,8790522
NUCLEUS,20190423,384.9,393,376.85,379.6,47780
OBEROIRLTY,20190423,533.4,539,525,526.95,168982
OCCL,20190423,1133.8,1140,1128.2,1137.85,2285
OFSS,20190423,3521,3538.55,3495.05,3506.9,9303
OIL,20190423,176.85,180.25,175.7,178.15,1291121
OILCOUNTUB,20190423,14.75,15.45,14.05,14.3,199938
OLECTRA,20190423,221,224.9,215.15,216,38733
OMAXAUTO,20190423,78.9,79.5,76.5,77.9,19251
OMAXE,20190423,212,212,209.2,210.35,250414
OMKARCHEM,20190423,15.05,17.6,15.05,15.25,134861
OMMETALS,20190423,30.2,30.7,29.85,30.15,14652
ONELIFECAP,20190423,12.8,13.4,12.8,12.8,1081
ONGC,20190423,158,165,157.6,163.75,10137024
ONMOBILE,20190423,43.3,43.6,41.45,41.85,74604
ONWARDTEC,20190423,64.05,65.25,51.4,52.35,197636
OPTIEMUS,20190423,117.4,121,115.95,117.3,52707
OPTOCIRCUI,20190423,7.95,8.05,7.85,7.85,214510
ORBTEXP,20190423,115,118.05,114.95,115.1,23416
ORICONENT,20190423,26.8,27.05,26.6,26.8,12632
ORIENTABRA,20190423,25.05,25.75,24.6,24.95,3984
ORIENTALTL,20190423,13.25,13.7,12.55,12.65,13938
ORIENTBANK,20190423,100.5,101.8,98.4,99.1,4155438
ORIENTBELL,20190423,162.45,163.35,161.4,161.7,1782
ORIENTCEM,20190423,89.65,92.05,88.05,88.8,53792
ORIENTELEC,20190423,157,164,156,160.3,973946
ORIENTHOT,20190423,45.4,47.4,45.1,45.6,109565
ORIENTLTD,20190423,141.15,145,141.05,142.1,437
ORIENTPPR,20190423,34.05,34.9,33.7,34.45,374396
ORIENTREF,20190423,237.95,240,236.4,237.85,13325
ORISSAMINE,20190423,900.6,918.75,880,883.75,6506
ORTEL,20190423,4.65,4.65,4.55,4.6,801
ORTINLABSS,20190423,13.9,13.9,13.35,13.45,9296
OSWALAGRO,20190423,7.35,7.9,7.2,7.2,11428
PAGEIND,20190423,23000,23488,22787,22892.75,20325
PAISALO,20190423,305.25,310.5,296.6,303.1,16635
PALASHSECU,20190423,38.1,39.5,38.1,39,1091
PALREDTEC,20190423,34.95,35.5,32.4,34.5,21556
PANACEABIO,20190423,199.2,203.5,191.1,193.8,37540
PANAMAPET,20190423,125.3,125.5,120,120.65,8285
PAPERPROD,20190423,229.2,229.9,225.9,227.85,18382
PARABDRUGS,20190423,1.5,1.5,1.5,1.5,410
PARACABLES,20190423,12.25,12.25,11.9,12.05,120900
PARAGMILK,20190423,242.9,244,238,239.8,48245
PARSVNATH,20190423,4.75,4.75,4.55,4.7,73108
PATELENG,20190423,25.3,25.8,24.8,25.25,87184
PATINTLOG,20190423,53.55,55.1,51.5,53.45,43261
PATSPINLTD,20190423,10.15,10.2,9.5,9.6,44324
PCJEWELLER,20190423,124.9,132.9,118.65,126.9,61693964
PDMJEPAPER,20190423,18.1,18.55,17.7,17.85,31759
PDPL,20190423,7.1,7.55,7,7,5902
PDSMFL,20190423,254.15,256.5,254,255.8,361
PEARLPOLY,20190423,11.5,12.65,11.5,12.5,1454
PEL,20190423,2540,2566.7,2515.35,2539.1,260111
PENIND,20190423,37.2,37.55,37.05,37.35,44872
PENINLAND,20190423,8.25,8.4,8.1,8.25,92290
PENPEBS,20190423,58.85,58.85,57.05,57.8,545
PERSISTENT,20190423,636,642,633.15,638.55,196107
PETRONENGG,20190423,15.6,15.9,14.85,14.85,1865
PETRONET,20190423,234.7,237.6,233.7,235.2,1335812
PFC,20190423,115.5,117.6,115.25,116.7,3399351
PFIZER,20190423,3185.45,3185.45,3120,3140.5,9298
PFOCUS,20190423,59.5,59.5,56.65,58.05,16562
PFS,20190423,16.45,16.45,16.15,16.2,315154
PGEL,20190423,75.5,76,73.6,74.25,46713
PGHH,20190423,10600,10650,10451,10500.8,6589
PGIL,20190423,163,167.05,163,166.3,1978
PHILIPCARB,20190423,162,164.55,160.25,162.6,285696
PHOENIXLTD,20190423,614.95,614.95,600.5,602.1,7560
PIDILITIND,20190423,1225.8,1230,1195,1206.85,749531
PIIND,20190423,1006.1,1016.95,1001,1005.45,155071
PILANIINVS,20190423,2493.9,2493.9,2410,2446.25,4470
PILITA,20190423,7,7.15,7,7.05,63434
PIONDIST,20190423,141.1,147.7,138,138.5,9458
PIONEEREMB,20190423,21.25,22,20.5,21.75,5535
PIRPHYTO,20190423,34.4,34.4,33.5,33.6,5180
PITTIENG,20190423,52.4,53.9,52.1,53,13984
PKTEA,20190423,160.1,161.4,160.1,161.35,80
PLASTIBLEN,20190423,186.95,196,186.95,192.7,2933
PNB,20190423,86.55,89,86.5,87.2,26099019
PNBGILTS,20190423,30.7,31.1,30.7,30.85,38376
PNBHOUSING,20190423,789.8,805,783.05,786.45,461647
PNC,20190423,18.6,18.6,16.8,17,7258
PNCINFRA,20190423,153.5,155.3,152,152.15,40870
PODDARHOUS,20190423,550,560,550,551.8,1384
PODDARMENT,20190423,167.15,171.4,166.6,167.75,533
POKARNA,20190423,175.85,177.35,174.55,176.2,5607
POLYCAB,20190423,628,648,628,634.1,1208860
POLYMED,20190423,208.05,209,203,205,1456
POLYPLEX,20190423,542.55,548.6,530.25,534.2,24562
PONNIERODE,20190423,132,132,131.4,131.75,1224
POWERGRID,20190423,193.8,194.55,192.05,193,3760884
POWERMECH,20190423,927.45,933,913,915.85,909
PPAP,20190423,300.05,302.75,296,296.15,2693
PRABHAT,20190423,75.8,77.75,75.05,75.75,65718
PRADIP,20190423,1.1,1.1,1.1,1.1,204
PRAENG,20190423,8.55,8.8,8.4,8.4,49507
PRAJIND,20190423,139.1,140.35,136.35,137.25,1006482
PRAKASH,20190423,76.2,79.85,75,78.55,433042
PRAKASHCON,20190423,3.5,3.6,3.4,3.4,139030
PRAKASHSTL,20190423,0.25,0.3,0.25,0.25,85243
PRAXIS,20190423,155.05,156.5,153.5,155,20700
PRECAM,20190423,55.5,56,53.8,54.4,12432
PRECOT,20190423,47.9,47.9,44.15,44.5,804
PRECWIRE,20190423,197.75,212,197.1,209.35,34110
PREMEXPLN,20190423,229.95,236.45,229.55,235.45,5902
PREMIER,20190423,6,6.1,5.65,6,3042
PREMIERPOL,20190423,26.4,27.4,24.5,24.95,1371
PRESSMN,20190423,28.55,28.95,27.5,28.3,2614
PRESTIGE,20190423,258.8,273.85,258.8,268.1,451807
PRICOLLTD,20190423,42.5,43.85,41.2,43.05,145937
PRIMESECU,20190423,40,40.8,39.15,40.15,21108
PROSEED,20190423,0.45,0.55,0.45,0.5,160763
PROVOGE,20190423,1.3,1.3,1.25,1.25,11490
PROZONINTU,20190423,29.6,29.7,29,29.15,39468
PRSMJOHNSN,20190423,101,101.2,98.65,99.6,186762
PSB,20190423,29.25,29.45,28.7,28.8,78709
PSL,20190423,1.05,1.05,0.95,1.05,107104
PSPPROJECT,20190423,479.8,479.8,472.3,477.45,9621
PSUBNKBEES,20190423,351,351.95,343.24,344.32,873
PTC,20190423,69.35,70.25,69.2,70.1,234608
PTL,20190423,39.95,40.9,39.5,39.5,6240
PUNJABCHEM,20190423,689.95,690,685.35,687.45,738
PUNJLLOYD,20190423,1.7,1.8,1.7,1.8,703657
PURVA,20190423,75.35,76.8,74.3,74.95,591765
PVR,20190423,1700,1716.95,1664.75,1670.55,306991
QGOLDHALF,20190423,1392.55,1393,1388.7,1392,427
QNIFTY,20190423,1183.5,1183.5,1183,1183,35
QUESS,20190423,698.9,704.45,681,682.8,53571
QUICKHEAL,20190423,238.8,238.8,237,238.05,367800
RADAAN,20190423,2.75,2.9,2.6,2.85,8454
RADICO,20190423,344,353.3,342.7,349.15,1117414
RADIOCITY,20190423,56.3,58,55.4,57.4,214268
RAIN,20190423,129,133.9,124.55,128.3,2735358
RAINBOWPAP,20190423,0.95,1.05,0.95,0.95,11228
RAJESHEXPO,20190423,701.5,729.65,701.5,722.85,822468
RAJSREESUG,20190423,23.3,23.55,23,23,8186
RALLIS,20190423,157.2,159.95,155.1,158.05,822293
RAMANEWS,20190423,21.15,22.6,20.85,20.95,44977
RAMASTEEL,20190423,113.9,113.9,100.5,102.8,54189
RAMCOCEM,20190423,763.9,769,752,760.55,95926
RAMCOIND,20190423,211.75,215,210.5,210.85,8644
RAMCOSYS,20190423,225.05,233.05,225.05,226.7,12734
RAMKY,20190423,107.65,108.05,101.5,102.7,62517
RANASUG,20190423,3.35,3.45,3.35,3.4,56892
RANEENGINE,20190423,610.9,613.05,541.35,548.6,90561
RANEHOLDIN,20190423,1407,1413.8,1293,1310.35,17059
RATNAMANI,20190423,890.05,894,881,887.65,22331
RAYMOND,20190423,757.8,769.1,748,754.95,589388
RBL,20190423,706,714.75,665.3,678.7,99804
RBLBANK,20190423,681,686.9,670.9,673.35,1683991
RCF,20190423,58.15,59.2,58.1,58.7,494913
RCOM,20190423,2.2,2.2,2.2,2.2,3027180
RECLTD,20190423,148.8,149.5,145.55,147.2,3375215
REDINGTON,20190423,95.4,98.55,95.4,97.15,52979
REFEX,20190423,42.3,42.3,40.5,41.25,36011
REGENCERAM,20190423,2.3,2.3,2.3,2.3,45
RELAXO,20190423,894.85,906.95,888.75,897.3,72555
RELCAPITAL,20190423,129.05,150,126.05,143.95,46575480
RELCNX100,20190423,120.28,121.14,120.08,120.08,309
RELCONS,20190423,53,53,51.39,51.44,281
RELDIVOPP,20190423,30.61,30.67,30.5,30.67,187
RELIANCE,20190423,1348,1373,1346,1363.85,9055300
RELIGARE,20190423,30.95,31.8,30.95,31.6,115489
RELINFRA,20190423,116.05,121.85,114.7,118,13824049
RELNV20,20190423,590.76,592.27,590.48,590.76,270
REMSONSIND,20190423,94,99.15,92.7,93.8,12046
RENUKA,20190423,10.9,11.1,10.75,10.9,394622
REPCOHOME,20190423,419.5,433,417.4,427.4,175563
REPRO,20190423,582.35,587.8,568.4,577.45,3353
RESPONIND,20190423,88,98,85,91.8,135315
RETFMID150,20190423,63.68,63.95,63.56,63.95,10356
REVATHI,20190423,393,408,393,394.15,29
RGL,20190423,303.85,305,302.95,304.1,7704
RHFL,20190423,27.2,28.75,26.6,27.45,449445
RICOAUTO,20190423,66.65,68.25,66.4,67.75,149675
RIIL,20190423,330,333.85,325.7,328.4,187498
RITES,20190423,245.4,245.7,241.3,241.75,93203
RKDL,20190423,7.8,8.35,7.8,8,1622
RKFORGE,20190423,515.05,520,513.1,513.65,21229
RMCL,20190423,17,17.1,16.65,16.85,58041
RML,20190423,418,418,392.2,395.05,60253
RNAM,20190423,188,192,184,188.3,926884
RNAVAL,20190423,7.7,8.45,7.55,8.35,2390238
ROHITFERRO,20190423,0.95,0.95,0.95,0.95,275
ROHLTD,20190423,123,124,120.05,121,11863
ROLLT,20190423,2.4,2.4,2.3,2.35,2001
ROLTA,20190423,7.35,7.7,7.25,7.5,271771
ROSSELLIND,20190423,64.8,64.8,61.5,64.05,3436
RPGLIFE,20190423,237,246,236.6,239.95,6285
RPOWER,20190423,7.9,8.15,7.5,7.65,78890590
RPPINFRA,20190423,118.95,118.95,114,115.5,34073
RRSLGETF,20190423,18.42,18.43,18.32,18.32,263
RSSOFTWARE,20190423,31.95,32.45,31,31.25,43325
RSWM,20190423,181.2,181.2,176,177.05,4650
RSYSTEMS,20190423,46.45,48,46.1,46.45,9645
RTNINFRA,20190423,2.75,2.8,2.7,2.7,75011
RTNPOWER,20190423,2.75,2.75,2.7,2.7,447784
RUBYMILLS,20190423,269.95,269.95,261.65,266.85,1331
RUCHINFRA,20190423,3,3,2.9,2.95,14407
RUCHIRA,20190423,101.75,103.7,100.1,101,20677
RUCHISOYA,20190423,7.2,7.2,6.9,6.95,1489418
RUPA,20190423,334.15,335.25,326.1,327.2,5391
RUSHIL,20190423,554.95,615,554.95,592.65,120770
RVNL,20190423,24.5,24.65,23,23.25,23479783
SABEVENTS,20190423,1.5,1.5,1.5,1.5,105
SABTN,20190423,4.75,4.95,4.7,4.95,20935
SADBHAV,20190423,235.5,236,227.65,229.65,18123
SADBHIN,20190423,85.25,88,84.6,87,2209
SAGARDEEP,20190423,53,54.75,50.85,51.65,14159
SAGCEM,20190423,604,613.5,600.05,602.2,1378
SAIL,20190423,56.5,57,54.35,54.65,20596128
SAKAR,20190423,65.2,68.5,63.1,64.25,8779
SAKHTISUG,20190423,11.4,11.4,10.85,11.05,19553
SAKSOFT,20190423,286,293.55,280.5,282.65,2938
SAKUMA,20190423,31.3,31.5,29.5,30.15,201725
SALASAR,20190423,213.45,217.35,212,214.15,26321
SALONA,20190423,85.8,97.05,83.5,97.05,43733
SALSTEEL,20190423,5.15,5.15,4.8,4.9,37068
SALZERELEC,20190423,123.05,127.6,122.1,126.15,7352
SAMBHAAV,20190423,4.2,4.4,4.1,4.1,15849
SANCO,20190423,14.25,14.7,14.1,14.2,2125
SANDESH,20190423,745.05,750,731.05,733.2,207
SANDHAR,20190423,272.85,272.85,265.4,270.9,24553
SANGAMIND,20190423,60.7,62.1,60.7,61.35,1211
SANGHIIND,20190423,61.45,62.5,60.5,60.8,35872
SANGHVIFOR,20190423,24,24.8,22.65,22.75,1748
SANGHVIMOV,20190423,125.9,128.55,125,125.65,7278
SANOFI,20190423,5797,5798,5700,5707.85,7032
SANWARIA,20190423,8.95,9.05,8.75,8.9,832494
SARDAEN,20190423,290.6,293.2,284.8,285.8,12361
SAREGAMA,20190423,574.15,575.95,566.3,572.55,3236
SARLAPOLY,20190423,25.45,25.9,24.85,25.55,15256
SASKEN,20190423,715.7,716.45,701.25,705.9,19685
SASTASUNDR,20190423,120.3,122.7,119.35,121.05,1881
SATIN,20190423,347.85,348.05,334,336.2,11340
SBIETFQLTY,20190423,96.5,100,96,97.97,2059
SBILIFE,20190423,618,618.9,598,600.2,1108991
SBIN,20190423,310.05,313.75,304.6,305.25,17324274
SCAPDVR,20190423,0.85,0.9,0.8,0.8,712
SCHAEFFLER,20190423,5515.95,5600,5480.05,5577.85,3403
SCHAND,20190423,166,166,161,161.7,14167
SCHNEIDER,20190423,103.15,104.8,103.15,103.75,34870
SCI,20190423,34.9,35.05,34.4,34.85,515901
SDBL,20190423,155.95,158.75,152.8,156.05,11705
SEAMECLTD,20190423,469.7,477.95,469.7,476.7,58329
SELAN,20190423,189.7,189.7,185.35,187.6,59142
SELMCL,20190423,1.05,1.1,1.05,1.1,39439
SEPOWER,20190423,4,4.2,3.8,4.15,1640
SEQUENT,20190423,69.3,69.9,69.1,69.15,215668
SESHAPAPER,20190423,943.7,949.8,943,947,2029
SETCO,20190423,30.5,30.9,29.9,30.1,118437
SETF10GILT,20190423,172,172,168.5,172,61
SETFGOLD,20190423,2841.5,2846,2832.1,2840.85,964
SETFNIF50,20190423,118.51,118.83,118.05,118.11,33547
SETFNIFBK,20190423,300,301.92,297.7,297.96,33935
SETFNN50,20190423,286,286,284,284.59,3056
SFL,20190423,1358,1374,1342,1350.6,6946
SGL,20190423,6.7,8.4,6.7,7.1,15845
SHAHALLOYS,20190423,15.9,16,15.5,15.6,2800
SHAKTIPUMP,20190423,408.6,428,406,421.3,47674
SHALBY,20190423,136,136,131.25,132.1,8348
SHALPAINTS,20190423,83.4,87.35,82.7,85.9,84663
SHANKARA,20190423,506.5,520.95,502.05,507.2,56606
SHANTIGEAR,20190423,129.95,137.5,128.5,128.5,10715
SHARDACROP,20190423,387.9,388.1,373.6,381.95,3048
SHARDAMOTR,20190423,1493.8,1493.8,1461.1,1473.3,510
SHARIABEES,20190423,255.88,257.06,255.88,256.84,120
SHEMAROO,20190423,393.45,402,390,397.15,2919
SHILPAMED,20190423,400,435.05,394.05,413.45,122304
SHIRPUR-G,20190423,21.2,21.6,20.3,20.3,96777
SHIVAMAUTO,20190423,42,42.9,39.05,39.4,411417
SHIVAMILLS,20190423,56.25,56.25,50,51.5,26621
SHIVATEX,20190423,135.65,142.55,135.65,138.4,744
SHK,20190423,151.8,151.8,149.1,149.85,40404
SHOPERSTOP,20190423,456,456,448.9,451.85,71184
SHREECEM,20190423,19330,19580,19205,19292.4,18703
SHREEPUSHK,20190423,165,168.4,165,166.8,11718
SHREERAMA,20190423,6.2,6.2,5.8,5.9,14977
SHREYANIND,20190423,149.45,154.35,146.1,149.75,17004
SHREYAS,20190423,197.05,200.75,195.2,196.35,9123
SHRIRAMCIT,20190423,1743,1751.3,1722.1,1733.6,2087
SHRIRAMEPC,20190423,8,8.2,7.95,8,34167
SHYAMCENT,20190423,6.2,6.4,6.1,6.3,5825
SICAGEN,20190423,21.6,21.8,21.15,21.35,24983
SICAL,20190423,132.1,132.55,123.1,125.2,19207
SIEMENS,20190423,1166.95,1174,1155,1168.25,213812
SIGIND,20190423,33.6,35.95,33.55,35.15,5008
SIL,20190423,13.65,14,13,13.7,12295
SILINV,20190423,177.05,177.9,172,174.4,866
SIMBHALS,20190423,11.85,11.85,11,11.1,3562
SIMPLEXINF,20190423,170.55,173.95,168.75,169.2,8505
SINTEX,20190423,8.4,8.4,8.15,8.3,1479139
SIS,20190423,854,854,818.05,829.05,4154
SITASHREE,20190423,0.55,0.65,0.55,0.6,3431
SITINET,20190423,3.85,4.25,3.85,4.05,291320
SIYSIL,20190423,400.05,409.5,395,395.9,5882
SJVN,20190423,24.35,24.4,24.2,24.25,664070
SKFINDIA,20190423,2029.8,2029.85,1990,2003.7,25031
SKIL,20190423,8.55,8.95,8.55,8.55,58903
SKIPPER,20190423,65.15,65.2,63.5,63.7,16254
SKMEGGPROD,20190423,52.05,52.5,50.95,51.15,9771
SMARTLINK,20190423,85.15,86.7,85.1,85.4,1059
SMLISUZU,20190423,802.1,816.8,798.05,802.55,12337
SMPL,20190423,0.45,0.45,0.4,0.45,117174
SMSLIFE,20190423,568.35,571.45,560.3,566.85,967
SMSPHARMA,20190423,61.3,62.7,61.3,62.55,6972
SNOWMAN,20190423,33.25,33.25,32.3,32.35,105533
SOBHA,20190423,499.85,501.6,492.55,498.35,89987
SOLARA,20190423,398.2,406.8,398.1,400.05,6579
SOLARINDS,20190423,1071.1,1071.1,1059.5,1068.5,1975
SOMANYCERA,20190423,409.1,416.45,404.95,405,22906
SOMATEX,20190423,3.8,4,3.8,4,201
SOMICONVEY,20190423,25.8,25.95,21,23.3,32256
SONATSOFTW,20190423,327.1,331.75,326,327.25,67023
SORILINFRA,20190423,319.2,323.95,310,313,56534
SOTL,20190423,1188.4,1188.4,1150.1,1160.95,535
SOUTHBANK,20190423,17,17,16.2,16.45,17234607
SOUTHWEST,20190423,31.9,31.9,26.65,28.25,3479
SPAL,20190423,299,300.05,293.1,297.85,1788
SPARC,20190423,175.55,180.45,173.15,178.05,342240
SPCENET,20190423,1.35,1.35,1.35,1.35,626
SPECIALITY,20190423,96.4,97.8,95,95.5,19410
SPENCERS,20190423,140.65,144.95,140.65,141.65,103588
SPENTEX,20190423,1.8,1.85,1.8,1.8,2055
SPIC,20190423,25,25.15,24.5,24.6,18903
SPICEMOBI,20190423,8.6,8.6,7.5,8.25,12183
SPLIL,20190423,46.65,46.85,44.1,44.95,25476
SPMLINFRA,20190423,29.4,29.45,28.05,28.25,14843
SPTL,20190423,19,19.15,18.25,18.55,938136
SPYL,20190423,0.25,0.25,0.2,0.25,10152
SQSBFSI,20190423,487.65,489.4,486.05,486.05,3268
SREEL,20190423,217,218.9,212,212.95,3171
SREINFRA,20190423,26.6,27.7,26.6,26.85,537784
SRF,20190423,2438,2468.65,2421.5,2458.45,213399
SRHHYPOLTD,20190423,170.25,172.4,167.5,169.1,9325
SRIPIPES,20190423,226.4,234.9,224.45,226.65,40114
SRTRANSFIN,20190423,1171.4,1177.65,1151.95,1165.95,1799090
SSWL,20190423,830,830,820,821.2,2646
STAMPEDE,20190423,1.55,1.6,1.55,1.55,25650
STAR,20190423,479.65,486.85,474,475.75,642754
STARCEMENT,20190423,105.8,107.35,105,106,53787
STARPAPER,20190423,125.5,127.25,124,124.6,35614
STCINDIA,20190423,122.6,126.9,121.4,123.05,128038
STEELXIND,20190423,16.8,17.4,16.65,17,8366
STEL,20190423,101.5,101.55,99.1,100,5939
STERTOOLS,20190423,279.25,282.5,277,279.5,1778
STINDIA,20190423,8.9,8.9,8.9,8.9,34
STRTECH,20190423,203,210,203,207.35,2615505
SUBEX,20190423,6.95,7.05,6.85,6.85,344773
SUBROS,20190423,286.3,290.65,285,287.9,9523
SUDARSCHEM,20190423,331,336.8,327.7,329.75,26251
SUJANAUNI,20190423,0.25,0.3,0.25,0.3,17887
SUMEETINDS,20190423,4.1,4.1,3.95,3.95,54566
SUMMITSEC,20190423,651.15,656.95,631.5,633.95,937
SUNCLAYLTD,20190423,2850,2924.85,2830,2858,494
SUNDARAM,20190423,1.7,1.75,1.65,1.7,143609
SUNDARMFIN,20190423,1498,1499.95,1470,1477.8,322620
SUNDARMHLD,20190423,83.05,84.5,83,84.1,13481
SUNDRMBRAK,20190423,309.65,312,305.15,305.7,836
SUNDRMFAST,20190423,551,555,543.05,551.9,18583
SUNFLAG,20190423,47.9,48.2,47,47.1,87418
SUNILHITEC,20190423,1.1,1.15,1.05,1.1,165522
SUNPHARMA,20190423,453,472.4,453,468.55,5292341
SUNTECK,20190423,484,485,475.45,479.45,108871
SUNTV,20190423,601.2,605.95,576.75,580.45,3281951
SUPERHOUSE,20190423,118.25,119.4,117.3,118.4,2656
SUPERSPIN,20190423,6.9,6.9,6.25,6.6,26814
SUPPETRO,20190423,224.4,228.7,219.6,220.4,13721
SUPRAJIT,20190423,233,235,225.7,227.1,16366
SUPREMEIND,20190423,1135,1174.65,1122.3,1169.4,135551
SUPREMEINF,20190423,20.3,21.65,20.3,21.65,14424
SURANASOL,20190423,7.05,7.25,6.6,7,3848
SURANAT&P,20190423,4.15,4.3,4.15,4.2,6080
SURYALAXMI,20190423,31.95,33.6,31.15,32.15,2942
SURYAROSNI,20190423,246.95,252.75,244.7,247.65,45426
SUTLEJTEX,20190423,38.4,38.4,37,37.45,41000
SUVEN,20190423,267,269.95,261.4,263.8,426964
SUZLON,20190423,6.85,7.45,6.5,7.2,74534510
SWANENERGY,20190423,106.7,110,105.6,108.8,130748
SWARAJENG,20190423,1416.2,1429.9,1405.25,1420.4,2867
SWELECTES,20190423,232.95,232.95,223.8,226.8,1211
SYMPHONY,20190423,1361.55,1424.85,1351.3,1410.3,113370
SYNCOM,20190423,1.9,1.95,1.85,1.95,22209
SYNDIBANK,20190423,39.65,39.9,38.65,38.9,4981842
SYNGENE,20190423,599.9,604,593,598.75,66243
TAINWALCHM,20190423,59.3,60.95,58.65,60.3,2014
TAJGVK,20190423,218.2,224,217,218.05,15347
TAKE,20190423,148,150.45,140,145.3,156814
TALBROAUTO,20190423,195.1,198,194.05,195.45,4660
TALWALKARS,20190423,54.2,56.6,52.15,53.25,212207
TALWGYM,20190423,123.2,125,122.65,123.05,21467
TANLA,20190423,42.1,42.45,40.7,42.1,83616
TANTIACONS,20190423,3,3.15,2.85,2.85,23662
TARAJEWELS,20190423,0.9,1,0.9,0.9,17971
TARAPUR,20190423,7.4,7.4,7.4,7.4,2000
TARMAT,20190423,41.3,41.95,39.75,40.65,9098
TASTYBITE,20190423,8749.95,8858.3,8710.05,8775.1,2921
TATACHEM,20190423,587,589.7,581.1,584.15,625215
TATACOFFEE,20190423,92.5,93.35,90.4,91,257840
TATACOMM,20190423,577.05,598.6,565.1,577.6,176081
TATAELXSI,20190423,961.7,961.7,948.2,950.6,275980
TATAGLOBAL,20190423,209.8,210.85,204,209.6,3217791
TATAINVEST,20190423,850,855.1,835,842.6,6042
TATAMETALI,20190423,670,673,651.65,653.55,28542
TATAMOTORS,20190423,235,235.85,230.25,231.65,18975358
TATAMTRDVR,20190423,113.6,113.9,111.2,111.7,3413779
TATAPOWER,20190423,69.5,69.7,68.1,68.25,4138151
TATASPONGE,20190423,753.9,753.9,737.05,742.65,34690
TATASTEEL,20190423,534.95,538.5,521.5,523.35,5119376
TATASTLBSL,20190423,33.45,33.9,32.9,33,663398
TBZ,20190423,64.3,64.95,62.55,63,83483
TCI,20190423,288.15,291.8,284.55,285.7,4705
TCIEXP,20190423,658.6,685.4,652,678.15,5709
TCIFINANCE,20190423,15.3,15.65,15.1,15.2,13343
TCNSBRANDS,20190423,819.9,825.1,804,807.6,3134
TCPLPACK,20190423,392.85,392.85,383,383.3,1828
TCS,20190423,2163,2165.5,2134.05,2155.05,2163524
TDPOWERSYS,20190423,123,127.95,123,126.4,5322
TEAMLEASE,20190423,2954,2984.25,2921,2936.9,3377
TECHIN,20190423,4.8,5.45,4.8,4.95,1605
TECHM,20190423,806.5,807.95,800.05,804.95,1214892
TECHNOE,20190423,240,248.1,240,245.75,36893
TECHNOFAB,20190423,79.8,80,79,79.65,2958
TEJASNET,20190423,195,206,180.2,182.5,2384905
TERASOFT,20190423,50.5,51,47.3,48.35,17413
TEXINFRA,20190423,56,57.4,55.3,55.55,3580
TEXMOPIPES,20190423,19.7,20,19.35,19.5,36223
TEXRAIL,20190423,70.65,70.75,68.85,69.25,90088
TFCILTD,20190423,117.2,118.35,115.05,115.55,38953
TFL,20190423,4.75,4.85,4.5,4.8,2466
TGBHOTELS,20190423,10.4,10.5,10.2,10.3,20562
THANGAMAYL,20190423,328.2,336.3,326.55,328,5623
THEINVEST,20190423,178,182,175.5,177.3,774
THEMISMED,20190423,289.15,291.05,285,285.4,581
THERMAX,20190423,972,983,960,978.15,36042
THIRUSUGAR,20190423,13.4,13.4,12.85,13,5340
THOMASCOOK,20190423,245.95,264.4,243.2,251.05,1175183
THYROCARE,20190423,499.85,504.25,491.25,493.95,15390
TI,20190423,13.95,14,13.65,13.65,43200
TIDEWATER,20190423,5000,5000,4944,4960.4,657
TIIL,20190423,510,515.05,510,515,5426
TIINDIA,20190423,354.2,385.85,354.2,381.95,108484
TIJARIA,20190423,18.5,18.5,17,17.85,3774
TIL,20190423,251.8,252.7,245.8,247.85,1361
TIMESGTY,20190423,30.8,30.8,29.65,30.2,1335
TIMETECHNO,20190423,96.45,98.85,94.5,95.05,115474
TIMKEN,20190423,585.2,589,575,576.45,4240
TINPLATE,20190423,148.75,149.75,146,147.25,211778
TIPSINDLTD,20190423,63.8,63.8,63.15,63.15,3850
TIRUMALCHM,20190423,91.45,92.65,90,90.3,262339
TITAN,20190423,1124,1136.7,1120.05,1129.55,1237289
TMRVL,20190423,28.15,28.8,27.55,27.95,9566
TNPETRO,20190423,38.7,38.75,37.35,37.85,66493
TNPL,20190423,201.05,204,199.45,200.7,27901
TOKYOPLAST,20190423,49,51.25,48,49.1,1199
TORNTPHARM,20190423,1820,1829.75,1795.7,1806.15,71946
TORNTPOWER,20190423,260.05,260.95,257.25,257.85,441489
TPLPLASTEH,20190423,135.7,135.8,134,134.2,923
TREEHOUSE,20190423,4.9,4.9,4.75,4.9,9335
TREJHARA,20190423,26,27.75,25.95,26.45,20407
TRENT,20190423,359.85,359.85,354.9,355.45,14202
TRF,20190423,129.4,136.45,127.5,132.05,71884
TRIDENT,20190423,65.6,66.55,65.05,66.25,339760
TRIGYN,20190423,72.05,72.3,70.35,70.85,32940
TRIL,20190423,12.25,12.45,11.9,12.05,47089
TRITURBINE,20190423,107.45,109.5,106,106.95,17269
TRIVENI,20190423,63.5,64.7,63,63.65,251146
TTKHLTCARE,20190423,685,690,680.35,684.7,788
TTKPRESTIG,20190423,8300,8314.95,8065.5,8183.8,2315
TTL,20190423,54.45,55.2,53,53.25,3368
TTML,20190423,3,3,2.95,2.95,548680
TV18BRDCST,20190423,33.65,33.65,32.4,32.75,6780197
TVSELECT,20190423,184.3,190,183.8,184.2,25016
TVSMOTOR,20190423,515,523.75,511.1,513.6,1310774
TVSSRICHAK,20190423,2191.1,2209.9,2187,2203.8,2962
TVTODAY,20190423,312.7,314,308.2,312.35,12044
TVVISION,20190423,3.1,3.15,3,3,2402
TWL,20190423,67.95,68.65,62.75,64,367862
UBL,20190423,1425.95,1425.95,1415,1419.55,349550
UCALFUEL,20190423,163.7,164.9,162,163.3,4301
UCOBANK,20190423,18.5,18.5,18.25,18.35,247976
UFLEX,20190423,236.5,244.75,234.1,235.9,84741
UFO,20190423,222.65,224.35,220.3,222.45,2957
UGARSUGAR,20190423,14.45,14.85,14.15,14.3,44222
UJAAS,20190423,7.45,7.5,7.25,7.35,157978
UJJIVAN,20190423,322.55,330.3,315.7,317,1313320
ULTRACEMCO,20190423,4212,4232.55,4182.05,4198.25,316043
UMANGDAIRY,20190423,53.4,55,53.1,53.5,1587
UMESLTD,20190423,1.65,1.65,1.65,1.65,11973
UNICHEMLAB,20190423,193.85,194.45,188.9,189.8,36097
UNIENTER,20190423,105.05,105.05,100.75,101.85,7908
UNIONBANK,20190423,87.3,89.3,86.7,88.1,8092450
UNIPLY,20190423,35,36.2,35,35.55,121147
UNITEDBNK,20190423,10.95,11.05,10.8,10.9,257687
UNITEDTEA,20190423,313,322,311,313.2,334
UNIVCABLES,20190423,212,217,211.2,212.35,19219
UPL,20190423,937.3,945,929.7,942.75,1381405
URJA,20190423,2.75,2.75,2.6,2.65,1738618
USHAMART,20190423,33.35,33.95,33.15,33.3,211610
UTINEXT50,20190423,285.25,285.25,282.26,285.2,243
UTINIFTETF,20190423,1220.75,1221.8,1219,1219,159
UTISENSETF,20190423,407,408.5,403.75,406.1,116
UTISXN50,20190423,347.2,385.85,347.2,385.85,15
UTTAMSTL,20190423,10.35,11.15,10.35,11.15,1072471
UTTAMSUGAR,20190423,121.55,123.7,119.9,120.55,27454
UVSL,20190423,0.1,0.15,0.05,0.1,42160432
V2RETAIL,20190423,261,261,250,253.8,16412
VADILALIND,20190423,575.4,583,561.25,564.35,14308
VAIBHAVGBL,20190423,675,687.55,675,681.1,3277
VAKRANGEE,20190423,62.45,63.25,60,60.25,3963428
VARDHACRLC,20190423,41.5,42.3,40.05,42.3,7445
VARDMNPOLY,20190423,7.95,8.1,7.7,7.9,4586
VARROC,20190423,574,578,565.1,567.6,25542
VASCONEQ,20190423,15.3,15.45,15.15,15.15,42455
VASWANI,20190423,9.55,9.9,9.45,9.85,621
VBL,20190423,839,839,825,829.55,27198
VEDL,20190423,175.2,176.35,174,174.8,4511939
VENKEYS,20190423,2112,2122,2065.55,2081.25,41249
VENUSREM,20190423,32.8,33.65,32.45,32.95,25757
VESUVIUS,20190423,1174.95,1175,1153.55,1160.8,332
VETO,20190423,70,70,66.5,68.15,41540
VGUARD,20190423,221.95,223.2,219.2,221.05,389929
VHL,20190423,2124.9,2484,2124.9,2281,10473
VICEROY,20190423,3.35,3.55,3.25,3.3,12405
VIDHIING,20190423,79.75,80.75,77.2,78.15,30249
VIJIFIN,20190423,0.75,0.8,0.75,0.8,149287
VIKASECO,20190423,12.85,12.85,12.45,12.6,336006
VIMTALABS,20190423,191.15,195,188.5,190.95,15741
VINATIORGA,20190423,1744.45,1772,1700,1753.05,25205
VINDHYATEL,20190423,1342.9,1358.7,1336.05,1349.65,712
VINYLINDIA,20190423,79.6,86.8,78.55,79,16846
VIPCLOTHNG,20190423,18.85,19.4,18.6,18.75,62496
VIPIND,20190423,461.95,468.2,459.5,463.1,252353
VIPULLTD,20190423,43,47,41,45.4,68386
VISAKAIND,20190423,402,411.5,402,403.65,6929
VISASTEEL,20190423,7.05,7.3,6.9,7,10651
VISESHINFO,20190423,0.05,0.1,0.05,0.05,1877441
VISHNU,20190423,137.65,138.7,135.3,136.05,2174
VIVIDHA,20190423,0.5,0.6,0.5,0.6,453489
VIVIMEDLAB,20190423,25.65,26.15,25.25,25.35,58727
VLSFINANCE,20190423,60,60.2,58.95,60,19205
VMART,20190423,2646.55,2710.05,2632,2697.7,5919
VOLTAMP,20190423,1119.05,1159,1110.75,1144.4,4066
VOLTAS,20190423,611,625.45,609.4,622.25,1218136
VRLLOG,20190423,266.05,267.2,263,265.05,6573
VSSL,20190423,104,115,102,104.9,51021
VSTIND,20190423,3440,3440,3311,3327.25,1666
VSTTILLERS,20190423,1292.65,1298.9,1285,1290,2106
VTL,20190423,1106.05,1130.95,1106.05,1126.55,2220
WABAG,20190423,291.15,291.2,283.5,284.45,82674
WABCOINDIA,20190423,6273,6320,6270,6307.5,2448
WALCHANNAG,20190423,98.9,100.4,96.9,97.35,288965
WANBURY,20190423,22.5,23.3,21.7,21.75,1156
WEBELSOLAR,20190423,25.45,25.95,24.6,24.85,31519
WEIZFOREX,20190423,515.3,521.9,515.15,519.15,262
WEIZMANIND,20190423,40.2,40.2,36.6,36.9,6623
WELCORP,20190423,135.2,135.5,131.55,132.7,253844
WELENT,20190423,116.6,118.6,115.2,115.7,115850
WELINV,20190423,145.6,151,137,148.5,140
WELSPUNIND,20190423,56,56.2,54.6,55.75,590256
WENDT,20190423,3000,3000,2962,2972.4,54
WHEELS,20190423,888.05,898.9,875.25,893.85,700
WHIRLPOOL,20190423,1430,1438.05,1385,1397.3,26232
WILLAMAGOR,20190423,46.55,46.95,45,45.2,7080
WINDMACHIN,20190423,70.1,70.25,67.9,69,164474
WINSOME,20190423,0.7,0.8,0.7,0.8,500
WIPL,20190423,91.5,91.5,91.5,91.5,1
WIPRO,20190423,289.7,291.85,286.7,291.1,6177784
WOCKPHARMA,20190423,425.5,431.25,422.05,427.1,1060845
WONDERLA,20190423,306.05,317.85,306.05,315.75,17330
WSI,20190423,0.9,0.9,0.85,0.9,11729
WSTCSTPAPR,20190423,256.3,256.3,250.35,251.7,100716
XCHANGING,20190423,45.5,46.8,45.5,46.4,9134
XELPMOC,20190423,74,74,71,73.15,2160
XLENERGY,20190423,0.85,0.9,0.85,0.9,284
XPROINDIA,20190423,33.5,34.3,33.05,33.4,3576
YESBANK,20190423,239,244.65,230.5,232.7,43232834
ZEEL,20190423,400,422,400,409.15,9490195
ZEELEARN,20190423,27.35,27.85,26.85,26.95,106447
ZEEMEDIA,20190423,14,15.5,14,15.05,4496766
ZENITHBIR,20190423,0.65,0.65,0.55,0.65,203963
ZENITHEXPO,20190423,45.45,46.45,45.45,46,708
ZENSARTECH,20190423,231.9,233.95,230.1,231.15,21519
ZENTEC,20190423,75.05,76.65,74.4,75.1,23576
ZICOM,20190423,3.95,4,3.85,4,20698
ZODIACLOTH,20190423,245,254.75,245,251.85,4753
ZODJRDMKJ,20190423,36.1,37.2,35.9,36.75,2083
ZUARI,20190423,186,187.7,181,181.7,21317
ZUARIGLOB,20190423,107.5,109,106.5,106.7,15289
ZYDUSWELL,20190423,1300.4,1307.9,1298.1,1302.05,4435
NSENIFTY,20190423,11612.95,11645.95,11564.80,11575.95,272544486,0
NIFTYJUNIOR,20190423,27967.55,28050.50,27842.25,27874.85,164504376,0
NIFTYMIDCAPLIQ15,20190423,4173.35,4207.90,4148.85,4185.90,69592922,0
NSE100,20190423,11765.50,11797.40,11716.50,11727.65,440462641,0
NIFTY200,20190423,6050.90,6068.15,6027.25,6033.65,834679701,0
NSE500,20190423,9614.85,9642.15,9577.00,9587.30,1233581473,0
NSEMIDCAP150,20190423,6367.00,6394.40,6341.95,6367.20,405141680,0
MIDCAP50,20190423,4930.05,4962.30,4902.70,4929.25,220062843,0
NSEMIDCAP,20190423,17777.85,17862.40,17697.00,17779.05,394217060,0
NIFTYSMALLCAP250,20190423,-,-,-,5363.95,-,0
NIFTYSMALLCAP50,20190423,-,-,-,3170.55,-,0
NSESMLCAP100,20190423,6572.15,6596.95,6503.70,6519.60,-,0
NIFTYLARGEMIDCAP250,20190423,-,-,-,5932.32,845604321,0
NIFTYMIDSMALLCAP400,20190423,-,-,-,6014.55,-,0
NIFTYAUTO,20190423,8823.55,8853.80,8666.80,8682.90,54354401,0
BANKNIFTY,20190423,29761.95,29906.50,29455.45,29479.70,145857126,0
NIFTYFINSERVICE,20190423,12376.75,12425.55,12286.30,12295.45,73813616,0
NIFTYFMGC,20190423,30459.80,30565.15,30407.60,30495.05,19629974,0
NSEIT,20190423,16179.45,16193.60,16082.45,16166.30,33651817,0
NIFTYMEDIA,20190423,2369.85,2408.10,2356.15,2361.75,48552216,0
NIFTYMETAL,20190423,3054.75,3077.85,3038.65,3042.00,65943741,0
NIFTYPHARMA,20190423,9294.00,9422.00,9290.55,9388.80,17092800,0
NIFTYPVTBANK,20190423,16920.85,17010.20,16748.45,16760.95,91297365,0
NIFTYPSUBANK,20190423,3137.10,3189.30,3110.60,3121.35,97418678,0
NIFTYREALTY,20190423,264.50,266.90,262.15,263.15,19183516,0
NIFTYCOMMODITIES,20190423,3573.15,3588.10,3561.65,3575.70,145379945,0
NIFTYCONSUMPTION,20190423,4894.25,4911.10,4852.65,4857.80,55948637,0
NIFTYCPSE,20190423,2236.15,2257.35,2225.60,2252.15,57932929,0
NIFTYENERGY,20190423,15915.00,16035.50,15849.20,16010.70,84147815,0
NIFTY100ESG,20190423,-,-,-,2172.33,381893271,0
NIFTY100ENHESG,20190423,-,-,-,2206.28,358135092,0
NIFTYINFRA,20190423,3180.30,3182.65,3138.00,3145.15,317513516,0
NIFTYMNC,20190423,13356.70,13392.00,13286.75,13298.85,35202866,0
NIFTYPSE,20190423,3474.55,3492.50,3457.75,3487.05,118905815,0
NIFTYSMEEMERGE,20190423,-,-,-,1523.67,844950,0
NIFTYSERVSECTOR,20190423,16079.90,16119.30,15968.25,15984.35,201366282,0
NIFTYSHARIAH25,20190423,-,-,-,4272.92,57378580,0
NIFTY50SHARIAH,20190423,-,-,-,2490.50,56192509,0
NIFTY500SHARIAH,20190423,-,-,-,2972.18,229687391,0
NIFTYABGROUP,20190423,-,-,-,3405.54,43072556,0
NIFTYMAHINDRA,20190423,-,-,-,11552.93,7464076,0
NIFTYTATA,20190423,-,-,-,7011.70,42610111,0
NIFTYTATA25CAP,20190423,-,-,-,4980.91,37250465,0
NIFTYABGROUP,20190423,-,-,-,3405.54,43072556,0
NIFTYLIQ15,20190423,4062.95,4090.00,4024.00,4028.85,143568906,0
NIFTY500VALUE50,20190423,-,-,-,4492.92,438053758,0
NIFTYALPHALOWVOL30,20190423,-,-,-,11727.79,70408784,0
NIFTYQUALLOWVOL30,20190423,-,-,-,8350.26,59637616,0
NIFTYALPHAQUALLOWVOL30,20190423,-,-,-,9581.26,65771708,0
NIFTYALPHAQUALVALLOWVOL30,20190423,-,-,-,7369.21,67988192,0
NIFTY50EQUALWEIGHT,20190423,12794.25,12837.30,12746.20,12759.45,272544486,0
NIFTY100EQUALWEIGHT,20190423,13507.60,13548.45,13449.05,13462.85,440462641,0
NIFTY100LOWVOL30,20190423,8908.30,8926.80,8850.25,8858.15,76625166,0
NSEDEFTY,20190423,-,-,-,5762.00,-,0
NIFTY50DIVPOINT,20190423,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190423,2684.30,2691.50,2677.50,2686.60,222206597,0
NIFTYALPHA50,20190423,12161.55,12185.25,12117.25,12154.45,69017710,0
NIFTY50ARBITRAGE,20190423,-,-,-,1801.04,-,0
NIFTY50FUTINDEX,20190423,-,-,-,4039.44,-,0
NIFTY50FUTTRINDEX,20190423,-,-,-,11617.04,-,0
NIFTYHIGHBETA50,20190423,-,-,-,1662.30,409764143,0
NIFTYLOWVOL50,20190423,-,-,-,10262.82,101590212,0
NIFTY200QUALITY30,20190423,-,-,-,9762.15,-,0
NIFTY50VALUE20,20190423,5588.05,5607.00,5567.50,5592.35,139270732,0
NIFTYGROWSECT15,20190423,6124.25,6158.10,6068.35,6072.20,69369894,0
NIFTY50TR2XLEV,20190423,6458.15,6494.55,6404.75,6417.05,-,0
NIFTY50PR2XLEV,20190423,5070.85,5099.40,5028.90,5038.55,-,0
NIFTY50TR1XINV,20190423,349.25,350.70,348.30,350.40,-,0
NIFTY50PR1XINV,20190423,394.10,395.70,392.95,395.35,-,0
NIFTY-GS-COMPSITE,20190423,1878.94,1879.97,1877.03,1878.66,-,0
NIFTY-GS-4-8YR,20190423,1967.32,1968.00,1965.05,1966.10,-,0
NIFTY-GS-8-13YR,20190423,1840.86,1841.89,1839.28,1840.77,-,0
NIFTY-GS-10YR,20190423,1701.76,1703.74,1699.22,1701.93,-,0
NIFTY-GS-10YR-CLN,20190423,899.39,900.46,898.02,899.49,-,0
NIFTY-GS-11-15YR,20190423,1929.27,1930.75,1928.81,1929.58,-,0
NIFTY-GS-15YRPLUS,20190423,2069.77,2069.77,2068.58,2070.51,-,0
VIX,20190423,24.05,26.32,22.78,24.65,0,0