20MICRONS,20190424,38.5,38.65,37.2,38,19384
21STCENMGM,20190424,24,24,24,24,26
3IINFOTECH,20190424,4.1,4.25,4.1,4.15,2158481
3MINDIA,20190424,25150,25200,24532,24672.75,2244
3PLAND,20190424,12.75,12.75,11.25,11.35,1392
5PAISA,20190424,307,315,298.1,301.35,31939
63MOONS,20190424,116.9,120.3,110.35,113.05,512507
8KMILES,20190424,121,125.9,118.9,119.45,160155
A2ZINFRA,20190424,17.75,17.95,17.1,17.85,520479
AARTIDRUGS,20190424,625.9,632.5,619.7,628.6,16170
AARTIIND,20190424,1570,1584,1551.55,1559.25,43247
AARVEEDEN,20190424,22.95,23.8,22.95,23.5,1687
AAVAS,20190424,1115.35,1119,1100.05,1111.25,5783
ABAN,20190424,58.5,58.5,57.25,57.9,34549
ABB,20190424,1465,1505,1460.7,1491.35,126137
ABBOTINDIA,20190424,7753.15,7847.9,7740,7825.75,1391
ABCAPITAL,20190424,98.65,99.9,97.9,98.45,3510113
ABFRL,20190424,212.55,219.45,212.4,216.85,871604
ABMINTLTD,20190424,14.85,14.85,14.85,14.85,250
ABSLNN50ET,20190424,323.5,323.5,320,320,32
ACC,20190424,1625,1625,1570,1606,4505591
ACCELYA,20190424,927,931.3,925.25,929.2,1535
ACE,20190424,101.9,105.2,101.85,103.1,308785
ADANIENT,20190424,132.75,137.1,132.1,136.15,4329268
ADANIGAS,20190424,149.6,153.8,149,151.2,988450
ADANIGREEN,20190424,44.4,45.45,44.3,44.7,867612
ADANIPORTS,20190424,387.7,394,386.1,391.75,1674322
ADANIPOWER,20190424,51.4,53,51.05,52.7,9800225
ADANITRANS,20190424,217.5,222,217.5,219.75,33805
ADFFOODS,20190424,244.7,247.1,241.25,245.3,20076
ADHUNIK,20190424,2.15,2.15,2.15,2.15,60106
ADHUNIKIND,20190424,62.65,65.95,62,65.25,41669
ADLABS,20190424,8.9,9,8.8,9,85239
ADORWELD,20190424,331.05,334.85,330,333.05,3120
ADROITINFO,20190424,15.15,15.9,15.15,15.85,317
ADSL,20190424,15.75,16.75,15.3,16.2,109897
ADVANIHOTR,20190424,66.15,68.1,65.05,67.6,4298
ADVENZYMES,20190424,187.05,191.9,187.05,190,61143
AEGISCHEM,20190424,191.9,197,189.05,196.6,117909
AGARIND,20190424,177.3,185,177.3,181.75,15460
AGCNET,20190424,113.25,114.8,112.8,113.7,3350
AGLSL,20190424,57.45,58.9,57.15,57.2,759
AGRITECH,20190424,62.9,69.45,61.65,64.85,157360
AGROPHOS,20190424,65.1,70.8,64.7,69.95,4872
AHLEAST,20190424,240.2,240.2,235.2,236,1085
AHLUCONT,20190424,319.9,324.9,316.5,322.6,2570
AHLWEST,20190424,379,379,379,379,10
AIAENG,20190424,1809.5,1809.5,1790.45,1800.5,13128
AIFL,20190424,10.9,11.1,10.7,10.95,13780
AIONJSW,20190424,25.4,25.6,24.5,25.35,53830
AJANTPHARM,20190424,1029.05,1039.5,1016,1023.35,118471
AJMERA,20190424,173.55,178.85,173.55,176.95,19743
AKSHARCHEM,20190424,338,342,330.05,337.25,3036
AKSHOPTFBR,20190424,17.65,17.7,17,17.1,347927
AKZOINDIA,20190424,1750,1767.9,1739.3,1754.2,1771
ALANKIT,20190424,35.65,37.4,35.2,37.25,670582
ALBERTDAVD,20190424,391,395.35,387,390.05,3184
ALBK,20190424,49.5,50.1,49,49.85,4568906
ALCHEM,20190424,1.85,1.9,1.8,1.9,2124
ALEMBICLTD,20190424,42.55,42.8,42.25,42.45,33860
ALICON,20190424,642.65,645.65,632.55,634.15,3960
ALKALI,20190424,43.75,45,43,44.3,5079
ALKEM,20190424,1733.9,1740,1713,1722.2,19153
ALKYLAMINE,20190424,908.95,908.95,875.1,886.9,2805
ALLCARGO,20190424,114,114,111,112.6,186401
ALLSEC,20190424,312,314.45,310.05,310.65,41850
ALMONDZ,20190424,21.6,21.85,21.05,21.55,697
ALOKTEXT,20190424,4.55,4.55,4.3,4.4,3027860
ALPA,20190424,25.3,26,25,25.1,14920
ALPHAGEO,20190424,478.95,478.95,465.65,468.3,2850
AMARAJABAT,20190424,678.8,680,671,674.35,291257
AMBER,20190424,825.25,840,824,825.45,3415
AMBIKCO,20190424,1129.85,1130,1116,1122.35,1910
AMBUJACEM,20190424,223,226.35,216.05,224.1,6235599
AMDIND,20190424,20.6,20.95,20.45,20.9,2164
AMJLAND,20190424,19.55,19.85,19,19.25,3213
AMRUTANJAN,20190424,302.5,305.95,301,303.5,7585
ANANTRAJ,20190424,31.6,32.05,31.6,31.95,165846
ANDHRABANK,20190424,27.55,27.85,27.3,27.6,627262
ANDHRACEMT,20190424,4.8,4.85,4.45,4.55,54766
ANDHRSUGAR,20190424,345.45,356.95,342.7,353.65,21621
ANIKINDS,20190424,14.8,15.25,14.7,14.85,1243
ANKITMETAL,20190424,0.55,0.55,0.45,0.55,8437
ANSALAPI,20190424,10.75,11.5,10.75,11,95952
ANSALHSG,20190424,12.15,12.45,12,12.1,24336
ANTGRAPHIC,20190424,0.7,0.75,0.7,0.75,173657
ANUP,20190424,482,485,469.5,481.2,27273
APARINDS,20190424,678.05,684.8,672.1,680.8,2554
APCL,20190424,135,138.35,134.4,134.95,1619
APCOTEXIND,20190424,545,545,535.1,542.05,5312
APEX,20190424,322.95,326,318.4,319.9,30531
APLAPOLLO,20190424,1604.3,1612,1560,1589.95,36903
APLLTD,20190424,532,547.9,529.85,530.3,43078
APOLLO,20190424,131.65,131.7,127.7,129.7,10494
APOLLOHOSP,20190424,1242.9,1268.7,1222,1228.8,569926
APOLLOTYRE,20190424,211,211.9,207.75,209,2273549
APOLSINHOT,20190424,922.55,987.9,922.5,942.3,337
APTECHT,20190424,165.7,170.75,163.55,167,155110
ARCHIDPLY,20190424,37.6,37.9,36.75,37.6,12648
ARCHIES,20190424,22.8,23.3,22.5,22.65,124611
ARCOTECH,20190424,5.2,5.3,5,5.2,18638
ARIES,20190424,83.95,85.3,82.5,83.8,23869
ARIHANT,20190424,27.45,28.6,26.55,28.3,180
ARIHANTSUP,20190424,57.4,60,57.4,59.25,14715
ARMANFIN,20190424,359,360,355,356.85,5528
AROGRANITE,20190424,48.75,50.75,48.75,50.2,6449
ARROWGREEN,20190424,77.1,77.65,74.6,74.8,9446
ARROWTEX,20190424,19.25,19.5,18.2,19.15,19009
ARSHIYA,20190424,31.6,31.6,30.05,30.6,47717
ARSSINFRA,20190424,52.7,57.7,52.7,53,61036
ARVIND,20190424,86.4,88.55,85.3,88.3,1453557
ARVINDFASN,20190424,957,970,956.1,959.95,39474
ARVSMART,20190424,122.05,129.9,120,125.55,10898
ASAHIINDIA,20190424,244,245.65,238.05,241.6,8698
ASAHISONG,20190424,154.95,155,151.95,152.1,1085
ASAL,20190424,53.05,53.75,51.15,52.95,13916
ASHAPURMIN,20190424,26.65,27,26.25,26.55,11124
ASHIANA,20190424,120.35,120.35,116.8,119.7,34626
ASHIMASYN,20190424,11.45,11.9,11.4,11.45,15066
ASHOKA,20190424,129,130.45,128.2,129.8,117130
ASHOKLEY,20190424,91.6,92.5,90.55,91.25,17671024
ASIANHOTNR,20190424,132.15,134.95,132.15,133.65,95
ASIANPAINT,20190424,1436,1459.4,1431,1450.05,1154712
ASIANTILES,20190424,198.75,199.9,191,193.5,54012
ASPINWALL,20190424,160,160,151.95,152.9,2393
ASSAMCO,20190424,2,2.15,2,2.05,83746
ASTEC,20190424,525,525,514.65,516.5,4204
ASTERDM,20190424,148.4,151.5,148.4,149.25,41114
ASTRAL,20190424,1242.85,1245,1230.1,1234.1,53241
ASTRAMICRO,20190424,91.7,95.7,91.45,92.8,359950
ASTRAZEN,20190424,2226.75,2262,2220,2251.45,5819
ASTRON,20190424,100.1,101.7,99.15,100.65,161787
ATFL,20190424,587.65,587.65,580,580.1,3751
ATLANTA,20190424,17.65,18.55,17.35,18.3,16351
ATLASCYCLE,20190424,63.9,63.95,61.5,62.2,5367
ATNINTER,20190424,0.35,0.35,0.35,0.35,35184
ATUL,20190424,3519.95,3519.95,3431.5,3478.75,7088
ATULAUTO,20190424,330,333.4,326,326.9,6583
AUBANK,20190424,616.9,616.9,600.05,610.85,586243
AURIONPRO,20190424,149.9,152,148,149,10229
AUROPHARMA,20190424,781.45,787,777.2,785.3,872050
AUSOMENT,20190424,37.85,37.85,35.4,36.55,5180
AUTOAXLES,20190424,1215.9,1220.8,1195,1212.35,4115
AUTOIND,20190424,48.65,49.55,48.6,49.05,2121
AUTOLITIND,20190424,37.05,37.7,36.5,36.8,574
AVADHSUGAR,20190424,440,444.7,436,441.6,11861
AVANTIFEED,20190424,390.7,393.5,387.05,389.6,163780
AVTNPL,20190424,24.65,24.9,24.5,24.55,13434
AXISBANK,20190424,754.7,755.7,738.35,752.85,7825049
AXISCADES,20190424,56,56.3,54,54.6,24518
AXISGOLD,20190424,2778.95,2795,2776.45,2780.4,109
AXISNIFTY,20190424,1188.87,1188.87,1178.73,1188.87,53
AYMSYNTEX,20190424,37.05,38.55,35.55,38,5765
BAFNAPHARM,20190424,9.4,9.6,9.25,9.35,14574
BAGFILMS,20190424,4.7,4.7,4.6,4.65,35470
BAJAJ-AUTO,20190424,3035,3082.85,3025.2,3075.8,524013
BAJAJCON,20190424,336.7,336.7,327.05,330.55,39066
BAJAJELEC,20190424,560.7,573.7,560,563.45,243918
BAJAJFINSV,20190424,7490,7672.5,7475.55,7637.95,133887
BAJAJHIND,20190424,8.55,8.65,8.3,8.35,1002108
BAJAJHLDNG,20190424,3300,3335,3293.05,3300.45,31159
BAJFINANCE,20190424,3035,3099,3032,3093.05,990580
BALAJITELE,20190424,76.75,77.3,75.7,76.55,29077
BALAMINES,20190424,459,465.4,446.05,451.25,18235
BALAXI,20190424,82.3,82.3,82.3,82.3,1260
BALKRISHNA,20190424,37.05,37.75,37.05,37.15,1518
BALKRISIND,20190424,965.95,969.35,947.5,952.45,179365
BALLARPUR,20190424,2.55,2.6,2.5,2.55,428433
BALMLAWRIE,20190424,177.5,178.2,175.8,176.6,19241
BALPHARMA,20190424,71.05,71.05,69.5,70.35,8510
BALRAMCHIN,20190424,142.95,142.95,140.2,141.1,522557
BANARBEADS,20190424,41.35,49.3,41.35,47.55,14497
BANARISUG,20190424,1472.05,1472.05,1440,1442.2,745
BANCOINDIA,20190424,155.1,155.3,153,154.75,8755
BANDHANBNK,20190424,582.75,609.9,580,605.5,2421671
BANG,20190424,36.35,38.2,35.8,37.95,17749
BANKBARODA,20190424,123.9,125.45,122.7,125.1,12660017
BANKBEES,20190424,3062.7,3122.8,2998.5,3039.22,1520
BANKINDIA,20190424,92.5,93.55,91,93.05,6643762
BANSWRAS,20190424,66.8,68.4,66.7,67.6,1783
BARTRONICS,20190424,6.3,6.4,6.25,6.25,5390
BASF,20190424,1389.95,1392,1365.1,1369.7,8944
BASML,20190424,181.35,187.9,180.25,187.25,528
BATAINDIA,20190424,1443.15,1469.2,1439.4,1464.2,1101109
BAYERCROP,20190424,4201.65,4300.05,4180.1,4248.45,5022
BBL,20190424,1100,1108.75,1076.25,1099.4,5977
BBTC,20190424,1276,1286.9,1265.5,1281.15,21272
BCG,20190424,5.9,5.9,5.9,5.9,74965
BDL,20190424,283.6,286,283.6,284.55,11712
BEARDSELL,20190424,15.75,15.85,15.75,15.85,121
BEDMUTHA,20190424,17.6,21,17.6,18.7,226629
BEL,20190424,88.5,89.2,87.5,88.4,6804511
BEML,20190424,904.3,921.8,904.3,906.45,1432012
BEPL,20190424,75.55,76,73.4,74.3,626290
BERGEPAINT,20190424,320,324.5,318.2,322.8,327270
BFINVEST,20190424,232,237.85,230.7,233.6,25934
BFUTILITIE,20190424,194.1,195.95,192.45,194.3,345849
BGLOBAL,20190424,2.35,2.45,2.35,2.45,5203
BGRENERGY,20190424,58.55,59.3,58.1,58.75,41661
BHAGERIA,20190424,267,269,262.4,268.9,5597
BHAGYANGR,20190424,31.6,31.65,30.5,30.5,2689
BHAGYAPROP,20190424,28.3,28.4,28.3,28.35,2702
BHANDARI,20190424,1.95,1.95,1.9,1.95,39470
BHARATFIN,20190424,1043,1073.1,1043,1066.2,1461140
BHARATFORG,20190424,486.7,490.15,477.55,481.1,897465
BHARATGEAR,20190424,144,150.2,143,147.05,17928
BHARATRAS,20190424,4300.05,4347.9,4300,4302.2,413
BHARATWIRE,20190424,53.5,53.5,51.25,52.25,4117
BHARTIARTL,20190424,316.5,326.3,315.6,324.5,7029531
BHEL,20190424,73.4,74.35,72.9,73.45,7705263
BIGBLOC,20190424,32.65,37.4,32.65,33.95,2996
BIL,20190424,241,251.95,241,247.6,1189
BILENERGY,20190424,5,5,5,5,46683
BINANIIND,20190424,35,36,35,35.8,3442
BINDALAGRO,20190424,13.8,14.5,13.7,14,9793
BIOCON,20190424,617,617.1,609.5,613.4,1399422
BIOFILCHEM,20190424,7.75,7.75,7.4,7.45,11
BIRLACABLE,20190424,136.6,138.75,135.5,136.45,20085
BIRLACORPN,20190424,511.05,515,502,513.8,30918
BIRLAMONEY,20190424,51.9,52.3,51.3,51.6,42563
BKMINDST,20190424,4.7,4.7,4.6,4.6,580
BLBLIMITED,20190424,4.9,4.9,4.8,4.85,531
BLISSGVS,20190424,172.75,176.6,169,169.85,1374135
BLKASHYAP,20190424,19.65,19.65,18.7,18.95,96376
BLS,20190424,125.3,137.9,125.25,134.75,206779
BLUEBLENDS,20190424,3.2,3.25,3.2,3.25,1300
BLUECOAST,20190424,29.3,29.3,26.6,26.6,6070
BLUEDART,20190424,3200,3213.85,3170,3183.8,1136
BLUESTARCO,20190424,667.9,667.9,646.15,648.95,40696
BODALCHEM,20190424,120,120,116.2,117.35,45925
BOMDYEING,20190424,123.2,126.4,123.2,125.65,788399
BOROSIL,20190424,209.8,214.35,209.1,211.05,23565
BOSCHLTD,20190424,17960.1,18098.9,17851.1,18005.75,8862
BPCL,20190424,340.1,349.9,340.1,349,6936714
BPL,20190424,24.5,24.6,23.9,24.15,53576
BRFL,20190424,8.6,8.75,8.45,8.6,25479
BRIGADE,20190424,239.05,241,228.2,233.75,40361
BRITANNIA,20190424,2988,2997.55,2952.05,2978.2,222279
BRNL,20190424,97.1,106,97.1,100.8,14845
BROOKS,20190424,53.9,54,53.1,53.7,13293
BSE,20190424,618,618.95,614.8,617.8,104531
BSELINFRA,20190424,1.85,1.9,1.8,1.85,17956
BSL,20190424,42.85,42.85,41.6,42.1,1712
BSLGOLDETF,20190424,2919.95,2934,2911,2911,14
BSLNIFTY,20190424,129.9,129.9,124.6,125.55,123
BSOFT,20190424,99.75,101,97,97.5,933858
BURNPUR,20190424,2.7,2.8,2.6,2.65,82736
BUTTERFLY,20190424,180,182.2,178,179.65,28645
BVCL,20190424,17.55,17.55,16.25,17.25,1974
BYKE,20190424,30.95,31.5,30.6,30.95,38820
CADILAHC,20190424,329.6,330.8,326.1,329.55,807639
CALSOFT,20190424,23.9,23.9,21.75,23.45,22205
CAMLINFINE,20190424,45.7,46.7,45.25,46.4,116185
CANBK,20190424,270.45,274.4,267.75,273.5,3188492
CANFINHOME,20190424,318,321.7,312.5,317.05,1354590
CANTABIL,20190424,262.4,287.95,252,270.2,80538
CAPACITE,20190424,231.25,231.95,226.9,227.1,28974
CAPLIPOINT,20190424,377.6,385,376.85,380.55,11288
CAPTRUST,20190424,208.4,208.4,200.05,205.9,425
CARBORUNIV,20190424,373.05,375.5,371,372.85,11467
CAREERP,20190424,69.6,72.9,69.3,70.9,5866
CARERATING,20190424,983,987.8,981.7,984.15,13627
CASTEXTECH,20190424,0.85,0.9,0.85,0.9,277478
CASTROLIND,20190424,158.35,160.4,155.35,156.75,1039690
CCHHL,20190424,6.15,6.45,6.15,6.2,15657
CCL,20190424,263.65,264.25,258.25,259.7,85418
CDSL,20190424,236.4,236.4,232,232.5,89982
CEATLTD,20190424,1095,1099,1081,1089.45,320292
CEBBCO,20190424,18.65,19.2,18.5,18.85,33225
CELEBRITY,20190424,8.8,9,8.7,8.75,1180
CELESTIAL,20190424,5.55,5.7,5.3,5.5,23151
CENTENKA,20190424,230.75,232,228.1,231.2,35296
CENTEXT,20190424,5.5,5.65,5.45,5.6,49343
CENTRALBK,20190424,33.7,33.95,33.5,33.65,237439
CENTRUM,20190424,31.5,31.7,31,31.5,173443
CENTUM,20190424,474,474,446,448.85,2933
CENTURYPLY,20190424,182.25,183,178.05,182.05,71985
CENTURYTEX,20190424,907.85,933,885.8,923.45,934238
CERA,20190424,2828,2878.45,2826,2859.25,2002
CEREBRAINT,20190424,28.6,28.95,28.05,28.55,548171
CESC,20190424,689.2,702,668.35,687.85,892738
CESCVENT,20190424,568,568,529,530.95,37238
CGCL,20190424,168.3,178.45,168.3,176,713222
CGPOWER,20190424,34.95,38.15,34.85,37.55,18288647
CHALET,20190424,315.05,325,315.05,322.7,11143
CHAMBLFERT,20190424,161,163.85,159,159.45,81423
CHEMFAB,20190424,155,155,150.45,154.9,4871
CHENNPETRO,20190424,255.4,261,250.8,258.6,332003
CHOLAFIN,20190424,1420,1437.3,1375,1424.2,515070
CHOLAHLDNG,20190424,505.1,507.1,504.95,506.25,54205
CHROMATIC,20190424,0.95,1,0.95,1,11372
CIGNITITEC,20190424,367.6,370,351.35,357.55,21939
CIMMCO,20190424,33.25,33.45,31.7,32.25,4454
CINELINE,20190424,45.45,45.45,44.55,44.8,12757
CINEVISTA,20190424,5.85,5.85,5.85,5.85,1100
CIPLA,20190424,561.4,564.5,553.2,558.55,1896565
CKFSL,20190424,46.55,46.55,46.55,46.55,1624
CLEDUCATE,20190424,123.7,125.85,122.55,123.4,1068
CLNINDIA,20190424,331.95,331.95,326.25,327.65,11077
CMICABLES,20190424,132.7,133.55,130.7,131.25,8715
CNOVAPETRO,20190424,16.8,18,16,16.75,1651
COALINDIA,20190424,256,258.3,253.4,254,14221692
COCHINSHIP,20190424,383.9,384,381,381.95,32448
COFFEEDAY,20190424,263.7,268.95,261.1,267.25,51988
COLPAL,20190424,1215,1217.1,1202.8,1214.85,222638
COMPINFO,20190424,17.25,17.25,16.1,16.7,70652
COMPUSOFT,20190424,9,9.15,8.6,8.7,25422
CONCOR,20190424,505,510,497.4,503.55,747725
CONSOFINVT,20190424,43.6,44.95,42.9,43.5,1328
CONTROLPR,20190424,260.9,260.9,256.3,256.7,1419
CORALFINAC,20190424,17.3,17.3,16.5,17.05,7499
CORDSCABLE,20190424,65.5,66.1,64.65,65.35,10216
COROMANDEL,20190424,443,452.85,434.1,437.25,1127429
CORPBANK,20190424,28,28.15,27.75,27.8,425592
COSMOFILMS,20190424,204,206.05,203.05,203.8,5932
COUNCODOS,20190424,2.25,2.35,2.25,2.3,3047
COX&KINGS,20190424,131.35,133.05,131.15,131.95,40194
CPSEETF,20190424,26.87,27.5,26.87,27.47,14571187
CREATIVEYE,20190424,2.05,2.05,2.05,2.05,758
CREDITACC,20190424,495,500,481.1,487.65,43684
CREST,20190424,135.95,139.2,132.3,133.4,5080
CRISIL,20190424,1479.95,1483.2,1450,1460.65,9534
CRMFGETF,20190424,2920,2920,2920,2920,3
CROMPTON,20190424,237.25,238.7,231,234.15,372557
CTE,20190424,41.6,42.85,41.6,41.9,778
CUB,20190424,205.05,206.5,201,205.85,998300
CUBEXTUB,20190424,15.5,15.5,13.7,13.85,975
CUMMINSIND,20190424,741.6,749.8,718.75,739,598989
CUPID,20190424,131.1,133.8,131.05,131.85,4543
CYBERTECH,20190424,45.05,46.9,45.05,46.4,5375
CYIENT,20190424,585.9,593.5,581.25,588.85,182644
DAAWAT,20190424,36,36.35,35.7,36.2,240591
DABUR,20190424,403.85,404.3,397,398.65,1863429
DALBHARAT,20190424,1087.9,1097,1062.75,1087.6,323487
DALMIASUG,20190424,110,111.9,109.6,109.85,75004
DAMODARIND,20190424,41,41,39.15,40.05,6918
DATAMATICS,20190424,102.35,102.35,100,100.5,8237
DBCORP,20190424,187.6,191,187.55,190.35,9026
DBL,20190424,615,624.5,607,613.6,156674
DBREALTY,20190424,16.45,16.45,15.9,16,367565
DBSTOCKBRO,20190424,7.8,8.15,7.45,8.15,2759
DCAL,20190424,223,227.6,222.05,225,65220
DCBBANK,20190424,207.55,215.4,206.6,212.45,2912653
DCM,20190424,57.7,61,57.7,59.85,9048
DCMSHRIRAM,20190424,404.95,406.4,400,403.8,30416
DCW,20190424,18.9,19.4,18.6,19.05,116611
DECCANCE,20190424,393.35,415,391,406.75,7373
DEEPAKFERT,20190424,150.1,151.85,145,148.7,328335
DEEPAKNTR,20190424,256.1,266.35,254.75,262.2,149901
DEEPIND,20190424,152,157.9,150.9,153.55,544764
DELTACORP,20190424,245.3,246.7,243.25,244.15,414152
DELTAMAGNT,20190424,72,72,69.1,71.7,421
DEN,20190424,64.7,66.75,64.1,65.4,31795
DENORA,20190424,297.9,303.8,297.9,302.6,1374
DFMFOODS,20190424,269.3,269.3,260.5,263.9,17075
DHAMPURSUG,20190424,214,216.95,212.55,214.9,187318
DHANBANK,20190424,18.25,18.5,18.05,18.35,198070
DHANUKA,20190424,389.6,389.8,382,384.8,11196
DHARSUGAR,20190424,11.05,11.15,10.8,10.95,5218
DHFL,20190424,141,146.3,141,144.75,16152532
DHUNINV,20190424,299,315.15,290,315.15,15547
DIAMONDYD,20190424,917,948,914.15,938.55,3136
DICIND,20190424,333.05,340.6,332.2,335.65,255
DIGJAMLTD,20190424,3.8,3.85,3.65,3.65,40153
DISHTV,20190424,37.05,37.25,35.75,36.9,19426910
DIVISLAB,20190424,1687,1750,1687,1742.7,573966
DIXON,20190424,2325,2343.25,2297.05,2311.9,2116
DLF,20190424,172.45,177,171.15,176.05,8682385
DLINKINDIA,20190424,83.75,83.75,82.05,82.4,36291
DMART,20190424,1290,1336.3,1290,1331.15,1008624
DNAMEDIA,20190424,1,1,0.95,0.95,72278
DOLLAR,20190424,278.8,278.8,274.05,274.75,8059
DOLPHINOFF,20190424,51.1,51.9,49.8,50.3,141759
DONEAR,20190424,38.75,38.8,37.55,37.9,20367
DPSCLTD,20190424,12.25,12.6,11.9,12.5,5264
DQE,20190424,6.5,6.5,6.15,6.15,15423
DREDGECORP,20190424,398,406.8,396.35,397.8,110663
DRREDDY,20190424,2835,2875,2813.1,2859.4,748185
DSSL,20190424,28.15,28.65,27.55,27.6,1039
DTIL,20190424,265,274.85,261.4,274.85,48920
DUCON,20190424,12.85,14.4,12.7,14,608915
DVL,20190424,92.5,108.65,92.5,108.65,276353
DWARKESH,20190424,27.6,27.9,27.5,27.7,303877
DYNAMATECH,20190424,1488.05,1489.05,1462,1470.3,309
DYNPRO,20190424,116.4,116.95,112,113.2,10158
EASTSILK,20190424,2,2.1,1.9,1.95,20425
EASUNREYRL,20190424,7.75,7.75,7.3,7.3,10700
EBANK,20190424,3215.01,3215.01,3215.01,3215.01,1
ECEIND,20190424,323,327,316.15,321.95,992
ECLERX,20190424,1134.1,1140.9,1134.1,1137.65,12606
EDELWEISS,20190424,169,170,162.5,167.35,1173924
EICHERMOT,20190424,20400,20580,20140,20531.55,80461
EIDPARRY,20190424,201.8,203.8,200.3,201,54697
EIHAHOTELS,20190424,386.75,390,376.2,383,691
EIHOTEL,20190424,193.4,194.5,191.3,192.7,157994
EIMCOELECO,20190424,402.7,402.7,393.75,399.95,18
EKC,20190424,27.25,27.35,26.9,27,78456
ELAND,20190424,7.3,7.3,6.95,7.25,1962
ELECON,20190424,60.25,60.85,59.9,60.15,47698
ELECTCAST,20190424,20.15,20.75,20.05,20.5,50623
ELECTHERM,20190424,280,284,266.5,268.05,36228
ELGIEQUIP,20190424,261.05,273.65,258,270.75,44814
ELGIRUBCO,20190424,22.95,22.95,22.6,22.8,1675
EMAMILTD,20190424,393.35,396.85,390.65,392.9,133891
EMAMIREAL,20190424,106.75,123.75,106.65,115.75,143035
EMCO,20190424,3.45,3.45,3.15,3.3,20211
EMKAY,20190424,91.8,93.9,90.1,91.1,7747
EMMBI,20190424,125.55,126,123.8,125.1,4770
ENDURANCE,20190424,1173,1177.4,1160,1163.95,165900
ENERGYDEV,20190424,7.15,7.25,6.8,6.9,23096
ENGINERSIN,20190424,115.5,116.2,114.15,114.7,1119777
ENIL,20190424,515.3,515.3,509.15,513.35,3282
EON,20190424,38.3,38.3,36.5,36.7,13155
EQ30,20190424,291.5,293,282.55,292,34
EQUITAS,20190424,130.45,132.35,128.15,132.05,1363801
ERIS,20190424,623.8,630,616,626.15,7690
EROSMEDIA,20190424,74.1,74.8,73.35,73.7,182171
ESABINDIA,20190424,889.9,903,888.6,890.8,301
ESCORTS,20190424,743.6,756.75,737.85,754.6,1194454
ESSARSHPNG,20190424,13.8,13.8,13,13,82500
ESSDEE,20190424,12.5,12.9,12.4,12.7,6886
ESSELPACK,20190424,135,135.9,133.65,134.15,555447
ESTER,20190424,33.35,34.5,33.1,34.25,27825
EUROCERA,20190424,1.2,1.25,1.2,1.25,4841
EUROMULTI,20190424,0.65,0.7,0.65,0.7,1501
EUROTEXIND,20190424,15.85,15.9,15.85,15.9,10
EVEREADY,20190424,166,168.7,153.4,154.45,875592
EVERESTIND,20190424,438.25,442.15,425.65,431.3,24023
EXCEL,20190424,1.5,1.5,1.5,1.5,4652
EXCELCROP,20190424,3575.8,3575.8,3469.25,3499.85,1322
EXCELINDUS,20190424,1074.95,1074.95,1025.95,1029.7,5629
EXIDEIND,20190424,218.8,219.25,216.05,217.95,805172
FACT,20190424,37.5,37.5,36.2,36.4,94502
FAIRCHEM,20190424,466,466,451.1,455.15,10834
FCL,20190424,40.2,41,39.85,40.2,126194
FCONSUMER,20190424,43.15,43.65,43.15,43.4,544919
FCSSOFT,20190424,0.2,0.25,0.2,0.2,588134
FDC,20190424,164,164.95,162.9,164.2,11817
FEDERALBNK,20190424,95.9,96,94.8,95.35,5636592
FEL,20190424,36.9,36.9,36.3,36.65,104453
FELDVR,20190424,35,37.5,34.8,35.85,2969
FIEMIND,20190424,493,497.95,490.15,493.65,3112
FILATEX,20190424,50.5,52.2,49.55,50.75,387765
FINCABLES,20190424,455.4,463.9,446.2,455.05,164083
FINEORG,20190424,1332.75,1399.4,1322,1383.3,21012
FINPIPE,20190424,470,471.1,458,462.4,21106
FLEXITUFF,20190424,46.4,48.2,45,45.75,2639
FLFL,20190424,482.9,483.9,477.05,482.65,34664
FMGOETZE,20190424,585.9,585.9,566.75,569.7,13591
FMNL,20190424,39.55,41.75,39.55,40.4,3339
FORTIS,20190424,139.9,139.9,139,139.15,444148
FOSECOIND,20190424,1438.3,1438.3,1417.4,1428.3,114
FRETAIL,20190424,426.9,429.9,420.5,423.25,132409
FSC,20190424,563.05,568.6,553.25,555.6,5310
FSL,20190424,51,51.75,50.5,51.35,2473418
GABRIEL,20190424,143.5,145.7,143.25,143.85,26296
GAEL,20190424,210.05,213.85,209.25,210.35,52437
GAIL,20190424,341.1,348,339.7,346.05,3445166
GAL,20190424,4.8,4.8,4.4,4.45,13034
GALAXYSURF,20190424,1006.6,1006.6,990,1000.9,21324
GALLANTT,20190424,47.9,48.5,47.85,48,2008
GALLISPAT,20190424,32,32.35,31,32.35,6369
GAMMNINFRA,20190424,0.65,0.65,0.6,0.65,940174
GANDHITUBE,20190424,337,344,336,338,279
GANECOS,20190424,332,337.9,330.05,335.9,17752
GANESHHOUC,20190424,63.2,64.05,62.1,62.7,34129
GANGESSECU,20190424,44,45.5,43.5,45.5,755
GARDENSILK,20190424,18.65,19,18.1,18.7,7291
GARFIBRES,20190424,1082.2,1103.6,1080,1080.8,13668
GATI,20190424,89,89.35,86.1,86.7,963540
GAYAHWS,20190424,0.85,0.9,0.85,0.85,6290
GAYAPROJ,20190424,173,174.8,167.3,170.65,22280
GDL,20190424,143.25,144,140.55,141.55,26776
GEECEE,20190424,120.35,121,119.1,119.95,872
GENESYS,20190424,93.3,93.3,89.25,89.85,14127
GENUSPAPER,20190424,7.3,7.5,7.3,7.35,56654
GENUSPOWER,20190424,28.3,28.35,27.8,28.05,147257
GEOJITFSL,20190424,39.55,39.65,38.75,39.05,93217
GEPIL,20190424,889.85,905,885.2,897.05,18102
GESHIP,20190424,290,290,285.45,286.4,118925
GET&D,20190424,252.65,258.8,252.65,255,20073
GHCL,20190424,242.9,247.8,242.3,244.65,94051
GICHSGFIN,20190424,255.5,256.5,251.8,254.6,28745
GICRE,20190424,249.6,251.35,248.2,249.65,37085
GILLANDERS,20190424,50,50,47.8,49.95,5144
GILLETTE,20190424,7588.3,7678.95,7564.1,7598.95,4525
GINNIFILA,20190424,12.95,13.4,12.55,13.05,19723
GIPCL,20190424,71.85,72.2,70.8,71,49639
GKWLIMITED,20190424,785,785,743.1,746,114
GLAXO,20190424,1295,1295,1275,1294.95,8843
GLENMARK,20190424,633,638.6,627.95,636.4,472069
GLOBALVECT,20190424,118.3,125,114.55,115.3,165841
GLOBOFFS,20190424,11.25,11.85,11,11.4,9102
GLOBUSSPR,20190424,137.7,141.8,136.5,138.05,79893
GMBREW,20190424,563.05,566.4,555.05,558.75,9917
GMDCLTD,20190424,74,74,72.8,73,254532
GMMPFAUDLR,20190424,1209.9,1209.95,1195.1,1205.9,1475
GMRINFRA,20190424,17.6,17.7,17.35,17.4,14177837
GNA,20190424,314.85,317,312,312.95,8692
GNFC,20190424,317.5,318.1,311,313.3,192141
GOACARBON,20190424,435.05,439.7,426.3,430.35,80574
GOCLCORP,20190424,333.1,339.9,315.2,335.15,9082
GODFRYPHLP,20190424,1142,1146.8,1112.3,1129.25,149523
GODREJAGRO,20190424,523,526.95,520,524.4,53632
GODREJCP,20190424,674,680.25,668.05,674.35,1177887
GODREJIND,20190424,506.1,510.5,504.15,508.65,197530
GODREJPROP,20190424,895.5,907.9,885,892.2,245042
GOKEX,20190424,80.8,82,79.8,80.45,54528
GOKUL,20190424,7.95,8.15,7.5,7.9,11440
GOKULAGRO,20190424,11.05,12.15,11.05,12.1,3292
GOLDBEES,20190424,2810,2810,2789.3,2795.7,6173
GOLDENTOBC,20190424,38.2,41.75,38.2,40.9,365
GOLDIAM,20190424,77.5,78.35,76.1,76.45,10332
GOLDSHARE,20190424,2810,2814,2803.1,2810.35,682
GOLDTECH,20190424,13.1,13.45,12.8,13.05,2430
GOODLUCK,20190424,64.6,65.05,64.15,64.6,5647
GPIL,20190424,226.3,228.35,224.05,226.5,20677
GPPL,20190424,94.9,94.9,91.6,93.05,55920
GPTINFRA,20190424,61.9,62,59.85,60,6559
GRANULES,20190424,116,118,114.5,115.9,653730
GRAPHITE,20190424,419,423.4,404.15,405.85,1532815
GRASIM,20190424,867.5,887,849.6,880.55,1831558
GRAVITA,20190424,92.3,92.45,88.25,89.15,19648
GREAVESCOT,20190424,142.5,144.35,141.6,142.15,131689
GREENLAM,20190424,986.5,988.55,977.15,978.8,15219
GREENPLY,20190424,167,169.95,162.55,168.9,61633
GREENPOWER,20190424,3.45,3.5,3.35,3.45,40438
GRINDWELL,20190424,604.45,604.75,596.15,599.4,3604
GROBTEA,20190424,394.95,404.95,391,398,309
GRPLTD,20190424,1080,1082.95,1050,1050,604
GRSE,20190424,99.95,99.95,97.65,97.95,5919
GRUH,20190424,302.8,319,296.15,314.7,1438039
GSCLCEMENT,20190424,21.55,21.85,21.05,21.7,24688
GSFC,20190424,100.5,101.5,99.8,101.15,887637
GSKCONS,20190424,7215.55,7280,7176.7,7271.4,13252
GSPL,20190424,188,190.45,188,189.9,510088
GSS,20190424,124.2,127.95,124,124.9,156287
GTL,20190424,4.45,4.5,4.35,4.4,34882
GTLINFRA,20190424,0.95,0.95,0.9,0.95,3107052
GTNIND,20190424,9.8,9.9,9.5,9.6,539
GTNTEX,20190424,12.15,12.15,12.15,12.15,250
GTPL,20190424,67.5,67.5,66.2,66.55,14492
GUFICBIO,20190424,83.55,84.5,83,83.45,42464
GUJALKALI,20190424,493,495.55,484.05,488.1,21883
GUJAPOLLO,20190424,156.1,166.8,153.5,161.7,3608
GUJFLUORO,20190424,1055,1056.95,1026.45,1034.05,130664
GUJGASLTD,20190424,159.45,160.45,154.65,157.65,651335
GULFOILLUB,20190424,870,877.95,867.55,875.7,3083
GULFPETRO,20190424,71.05,71.05,69.6,70.05,9477
GULPOLY,20190424,53.05,54.25,53,53.7,890
GVKPIL,20190424,7.6,7.9,7.6,7.7,1865528
HAL,20190424,679.7,688.7,676.1,679,7032
HARITASEAT,20190424,483,507,483,501.25,5483
HARRMALAYA,20190424,72.45,73,70.75,71.7,192404
HATHWAY,20190424,29,29.55,28.9,29.25,54620
HATSUN,20190424,705.05,717.5,705,715.6,3543
HAVELLS,20190424,765,776,759,774.05,1637003
HAVISHA,20190424,0.95,1,0.9,0.95,6154
HBLPOWER,20190424,24.85,25.3,24.8,25,45769
HBSL,20190424,7.3,7.5,7.25,7.3,1365
HCC,20190424,14.1,14.15,13.9,13.95,1111234
HCG,20190424,199.8,202.7,195.85,202,3143
HCL-INSYS,20190424,17.25,17.55,16.9,17.05,494343
HCLTECH,20190424,1103,1142.1,1096.85,1138.95,2840823
HDFC,20190424,1943.9,1985,1933.25,1980.4,2758373
HDFCAMC,20190424,1577.85,1595,1577.3,1592.25,71113
HDFCBANK,20190424,2250,2283.9,2247.05,2279.75,3088532
HDFCLIFE,20190424,397.6,400.9,397.3,400,1039080
HDFCMFGETF,20190424,2866,2878,2860,2871.85,382
HDFCNIFETF,20190424,1200.64,1216.9,1200.63,1215.01,128
HDFCSENETF,20190424,4049.62,4055.77,4033.33,4055.77,36
HDIL,20190424,23.55,24.45,23.5,24.05,2657936
HEG,20190424,1840,1845,1765,1791.3,418132
HEIDELBERG,20190424,175,183,174,181.85,269773
HERCULES,20190424,114.95,115.55,113.5,114.9,10919
HERITGFOOD,20190424,481.05,499,481.05,495.95,8667
HEROMOTOCO,20190424,2650,2661.6,2582.15,2611.9,940782
HESTERBIO,20190424,1476.05,1495,1475,1487.7,1861
HEXATRADEX,20190424,19,19,18.75,18.75,1572
HEXAWARE,20190424,345.5,349.85,326.85,332.6,4239872
HFCL,20190424,22.65,22.8,22.25,22.35,1077096
HGINFRA,20190424,269.9,272.8,265,270.15,7631
HGS,20190424,644.05,645.3,630.1,634.25,1097
HIGHGROUND,20190424,6.8,7,6.6,6.75,13138
HIKAL,20190424,175.55,177.25,174,175.9,83968
HIL,20190424,1870,1870,1830,1842.95,3080
HILTON,20190424,16,17.35,16,17.3,2363
HIMATSEIDE,20190424,219.75,223,216.75,220.95,27098
HINDALCO,20190424,200.4,201.4,197.2,200.7,6364227
HINDCOMPOS,20190424,218.25,222.95,217.95,220.15,902
HINDCOPPER,20190424,48.8,49.2,48.6,48.9,398748
HINDMOTORS,20190424,7.4,7.45,7.1,7.25,55611
HINDNATGLS,20190424,82.7,82.75,80.65,81.5,539
HINDOILEXP,20190424,130,132.2,126.6,127.2,302211
HINDPETRO,20190424,256.05,270.95,256.05,268.8,9108180
HINDUJAVEN,20190424,393.15,393.15,380,385.95,3699
HINDUNILVR,20190424,1744.6,1755,1735,1752.6,1169461
HINDZINC,20190424,276,276.65,272.9,275.5,185488
HIRECT,20190424,128.3,130.3,127.3,128.1,3455
HISARMETAL,20190424,43.25,44.5,43.25,44.25,201
HITECH,20190424,273.3,274,266.05,269.65,2795
HITECHGEAR,20190424,286.6,290,285,289.95,2204
HMVL,20190424,106.9,107.95,106.05,107.35,33649
HNGSNGBEES,20190424,3132,3233.97,3132,3233.97,19
HONAUT,20190424,23623.45,23800,23551.05,23727.5,956
HONDAPOWER,20190424,1087.15,1090.95,1064,1067.6,1016
HOTELEELA,20190424,10.65,11.4,10.35,10.95,1155103
HOTELRUGBY,20190424,1.45,1.45,1.45,1.45,1
HOVS,20190424,142.8,153.65,141.3,148.8,101268
HPL,20190424,62.8,62.8,60.95,61.2,43183
HSCL,20190424,114.05,115,112.5,114.6,169604
HSIL,20190424,264.15,266.85,260.45,263.95,32667
HTMEDIA,20190424,38.8,39.95,38.6,38.85,20486
HUBTOWN,20190424,32.9,33.2,31.85,32.95,43750
HUDCO,20190424,43.15,43.35,42.6,42.9,459583
IBREALEST,20190424,107,119.7,107,115.9,33141856
IBULHSGFIN,20190424,749.7,761.95,736.55,749.1,8484419
IBULISL,20190424,341,343,321.1,327.4,93864
IBVENTURES,20190424,300.55,313,300.55,304.25,899143
ICICI500,20190424,153.8,154.9,153.3,154.9,429
ICICIB22,20190424,37,37.55,37,37.49,346886
ICICIBANK,20190424,397.1,402.65,393.45,401.1,11397163
ICICIGI,20190424,1071,1082.35,1065.35,1070.45,613631
ICICIGOLD,20190424,28.3,29.5,28.3,28.55,5640
ICICILIQ,20190424,999.99,1000.02,999.99,999.99,145646
ICICILOVOL,20190424,90.4,91.28,90.16,91.28,55710
ICICIMCAP,20190424,66.7,67.3,66.55,67.02,75619
ICICINF100,20190424,125.05,125.81,124.9,125.8,15083
ICICINIFTY,20190424,121.79,122.64,120.55,122.27,36668
ICICINV20,20190424,60,60,56,58.3,1115
ICICINXT50,20190424,28,28.14,27.91,28.12,4569
ICICIPRULI,20190424,369.5,370.75,360.55,363.2,868310
ICICISENSX,20190424,411,416.95,408.03,411.29,150
ICIL,20190424,43.55,44.5,41,41.8,275295
ICRA,20190424,3105.75,3170,3105,3138.85,927
IDBI,20190424,42.5,43.5,42.15,43.25,4866342
IDBIGOLD,20190424,2934.95,2943,2906.05,2919.8,163
IDEA,20190424,17.25,17.75,17,17.15,52632586
IDFC,20190424,42.4,42.7,41.65,42.4,3574307
IDFCFIRSTB,20190424,51.9,52.6,51.35,52.1,8114106
IDFNIFTYET,20190424,128,132,116.1,117.61,385
IEX,20190424,159.5,160,157.95,159.3,70665
IFBAGRO,20190424,457.95,465,455,455.2,2372
IFBIND,20190424,887,887,855.7,859.85,6242
IFCI,20190424,12.1,12.25,11.95,12.15,7845026
IFGLEXPOR,20190424,231.05,231.85,228.95,229.4,6985
IGARASHI,20190424,324,327.75,321.85,324.8,12419
IGL,20190424,312.5,315.9,304.3,308.45,1285690
IGPL,20190424,303.4,307.15,295,296.35,16636
IIFL,20190424,449,450.5,445.05,448.35,62624
IITL,20190424,80,80,80,80,1211
IMFA,20190424,246.65,246.65,242.25,243.5,11805
IMPAL,20190424,863.05,863.05,860.05,860.25,60
IMPEXFERRO,20190424,0.35,0.4,0.3,0.4,7408
INDBANK,20190424,9.5,9.5,8.2,8.9,41817
INDHOTEL,20190424,151.1,154.1,151.1,152.4,640909
INDIACEM,20190424,100.85,106.6,99.25,105.75,9747359
INDIAGLYCO,20190424,265.5,270.65,262.2,269.5,68019
INDIANB,20190424,253,258.4,250,257.45,1306435
INDIANCARD,20190424,115,119,115,115,456
INDIANHUME,20190424,281,283.5,279.25,279.85,16913
INDIGO,20190424,1483,1489.8,1439.1,1472.6,2314490
INDLMETER,20190424,39.05,39.05,37,37.6,20251
INDNIPPON,20190424,455,455.05,447.3,449,4214
INDOCO,20190424,199.9,224.9,185,218.65,448180
INDORAMA,20190424,35.15,35.5,35.1,35.1,19632
INDOSOLAR,20190424,2.05,2.05,1.95,2,172284
INDOSTAR,20190424,403.95,406.65,399.05,401.8,21690
INDOTECH,20190424,103.8,108.55,103.8,106.3,5944
INDOTHAI,20190424,33.6,33.95,33.55,33.6,1752
INDOWIND,20190424,5.35,5.4,5.2,5.25,12676
INDRAMEDCO,20190424,38.95,39,38,38.45,19377
INDSWFTLAB,20190424,36.5,37,35.7,36,29404
INDSWFTLTD,20190424,5.2,5.2,5.2,5.2,344
INDTERRAIN,20190424,132.05,133.95,130.5,131.3,6780
INDUSINDBK,20190424,1667,1705,1661.1,1699.25,3467827
INEOSSTYRO,20190424,528.5,532.95,525.1,526.3,1437
INFIBEAM,20190424,43.65,47.3,43.65,46.45,12468997
INFRABEES,20190424,327,327.25,321.86,323.79,1021
INFRATEL,20190424,297,303.5,291,301.5,2572361
INFY,20190424,728.2,737.9,724,736.45,8285120
INGERRAND,20190424,614.8,614.8,603.3,608.1,9632
INOXLEISUR,20190424,315.8,317.9,311.5,314.05,165269
INOXWIND,20190424,65.7,67.15,65.7,66.3,46255
INSECTICID,20190424,645.85,647.7,636.75,645.5,7370
INSPIRISYS,20190424,49.3,50.05,49.25,50.05,1068
INTELLECT,20190424,223,226.6,221.5,223.95,139788
INTENTECH,20190424,40.9,40.95,38.55,38.7,16755
INVENTURE,20190424,12.8,13,12.75,12.9,816
IOB,20190424,14.5,14.65,14.4,14.6,276406
IOC,20190424,151,154.15,150.45,153.8,11867517
IOLCP,20190424,190,190.5,187.5,188.95,104891
IPAPPM,20190424,446.5,450.25,438.55,446.4,46936
IPCALAB,20190424,984,988.15,960,965.3,116415
IRB,20190424,131.2,134.95,130.1,134.15,2026796
IRCON,20190424,404,405,399,402.55,14048
ISEC,20190424,214.2,229.65,214.05,214.8,406085
ISFT,20190424,122,128,122,124.95,1424
ISMTLTD,20190424,8.05,8.55,8.05,8.3,17343
ITC,20190424,303.4,307.2,298.5,306.45,11447878
ITDC,20190424,268.5,271,266,266.5,13587
ITDCEM,20190424,126.65,128.05,126.35,127.15,71174
ITI,20190424,94.25,94.65,92.8,93.6,273423
IVC,20190424,4.8,4.9,4.75,4.8,86388
IVP,20190424,111.15,114.4,110.4,113.15,170
IVRCLINFRA,20190424,0.75,0.75,0.7,0.75,663590
IVZINNIFTY,20190424,1211,1211,1211,1211,18
IZMO,20190424,54.15,55.75,54.15,54.8,8148
J&KBANK,20190424,60,60.75,59.7,60.35,338996
JAGRAN,20190424,116.65,117,114.9,115.3,285196
JAGSNPHARM,20190424,25.5,25.8,25.05,25.2,5956
JAIBALAJI,20190424,29,31.7,29,30.4,9043
JAICORPLTD,20190424,120.95,123.15,119.15,121.7,975850
JAIHINDPRO,20190424,1.15,1.15,1.15,1.15,102
JAMNAAUTO,20190424,58.1,58.4,56.8,56.95,492668
JAYAGROGN,20190424,199,209.9,199,208.2,23755
JAYBARMARU,20190424,262.45,262.45,255,256.95,15298
JAYNECOIND,20190424,5.85,6.05,5.8,5.8,38221
JAYSREETEA,20190424,68.2,69.7,66.65,68.35,458039
JBCHEPHARM,20190424,348.7,360,342,347.9,101206
JBFIND,20190424,21.65,22.75,21.65,22.75,35876
JBMA,20190424,262.75,267.85,262,266.1,4490
JCHAC,20190424,1893,1902,1881,1896.65,833
JETAIRWAYS,20190424,171.5,180,167.3,171.15,18321686
JHS,20190424,25.95,26,25,25.3,15165
JIKIND,20190424,0.3,0.3,0.3,0.3,851
JINDALPHOT,20190424,21.75,22,20,20.55,9340
JINDALPOLY,20190424,259.1,260.95,258.75,259.95,6024
JINDALSAW,20190424,83.45,84.35,83.1,83.65,369730
JINDALSTEL,20190424,175.5,176.45,169.1,172.2,10479294
JINDCOT,20190424,4.5,4.5,4,4.2,3968
JINDRILL,20190424,99.7,101.3,99,99.6,13724
JINDWORLD,20190424,70,70,68.65,69.4,136238
JISLDVREQS,20190424,40,40,39.25,39.75,17486
JISLJALEQS,20190424,58.05,59.65,57.25,59.15,6166292
JITFINFRA,20190424,14.55,15.45,14.55,15.4,5225
JKCEMENT,20190424,860,890,841.15,876.3,49949
JKIL,20190424,130,133,128.5,129.95,91674
JKLAKSHMI,20190424,360.8,362.15,347.5,351.8,77056
JKPAPER,20190424,146.45,146.7,143.75,145.75,418708
JKTYRE,20190424,90.05,90.6,89.6,90.05,211653
JMA,20190424,170,171.05,167.4,167.6,146
JMCPROJECT,20190424,117.95,118.15,115.8,116.2,29279
JMFINANCIL,20190424,88.75,88.75,85.2,87.85,587512
JMTAUTOLTD,20190424,2.4,2.5,2.35,2.35,92094
JOCIL,20190424,113.55,113.55,108.05,110.8,2524
JPASSOCIAT,20190424,5.65,5.8,5.55,5.7,12572412
JPINFRATEC,20190424,2.6,2.6,2.6,2.6,612988
JPOLYINVST,20190424,32.35,32.35,32.3,32.3,698
JPPOWER,20190424,2.95,2.95,2.95,2.95,1265052
JSL,20190424,37.95,38.2,37.8,38.05,151415
JSLHISAR,20190424,87.05,88.15,85.7,87.45,195085
JSWENERGY,20190424,71.65,72.65,71.55,72.05,534123
JSWHL,20190424,2916.5,2969,2914.65,2939.1,3494
JSWSTEEL,20190424,289.25,293,286.4,292.35,4200919
JTEKTINDIA,20190424,107.85,107.85,105.75,105.95,16488
JUBILANT,20190424,690,697,684,687.3,154073
JUBLFOOD,20190424,1320,1334,1307.2,1317,967476
JUBLINDS,20190424,129.95,130.8,128.15,129.4,1416
JUNIORBEES,20190424,286.5,288.5,285,288.34,53155
JUSTDIAL,20190424,565,581,560.45,575.25,2804302
JYOTHYLAB,20190424,181,183,178.65,180.3,643474
KABRAEXTRU,20190424,78.5,78.95,78,78,2206
KAJARIACER,20190424,615.05,625,615.05,622.15,215971
KAKATCEM,20190424,181.3,183.8,172.3,175.5,19852
KALPATPOWR,20190424,494.8,494.8,483.2,484.95,47135
KALYANIFRG,20190424,286.5,288.6,280,288.6,344
KAMATHOTEL,20190424,49.95,50.8,48.8,49.25,22632
KAMDHENU,20190424,176.95,178.5,171.05,172.75,15652
KANANIIND,20190424,5.15,5.15,4.85,5.15,7750
KANORICHEM,20190424,60.9,60.95,60.2,60.55,3170
KANSAINER,20190424,438.95,445.4,429.05,435.85,140343
KARDA,20190424,184,186.95,178.55,179.95,161268
KARMAENG,20190424,16.9,16.9,16.15,16.2,337
KARURVYSYA,20190424,76.6,78.95,76.2,78.85,712894
KAUSHALYA,20190424,0.8,0.8,0.8,0.8,6800
KAVVERITEL,20190424,4.75,4.75,4.5,4.6,2210
KAYA,20190424,680.05,685.75,663.55,670.8,5766
KCP,20190424,89,89.35,86.6,88.9,44485
KCPSUGIND,20190424,16.3,16.4,16.2,16.25,39024
KDDL,20190424,485,505.8,485,498.75,6283
KEC,20190424,292,295.05,290.7,294.65,102373
KECL,20190424,17.3,17.3,16.1,16.5,28837
KEI,20190424,418.8,424,411.8,420.8,106227
KELLTONTEC,20190424,44.85,46.25,44.1,45,348513
KERNEX,20190424,25.5,25.5,25,25.5,3875
KESARENT,20190424,29.65,29.8,28.4,28.65,3916
KESORAMIND,20190424,68.55,69,67,68.2,120336
KEYCORPSER,20190424,43.75,43.75,43.75,43.75,200
KGL,20190424,1.4,1.45,1.4,1.4,424913
KHADIM,20190424,420,425.25,416.1,418.1,5841
KHAITANELE,20190424,3.95,4,3.8,3.85,1978
KHAITANLTD,20190424,31.05,33.95,30.25,32.3,2635
KHANDSE,20190424,14,14,14,14,5
KICL,20190424,1772.4,1783,1763.8,1775.4,724
KILITCH,20190424,197.5,204.7,197.5,200.15,22244
KINGFA,20190424,669.2,669.2,641.4,651.95,287
KIOCL,20190424,133,134.85,130.65,132.6,9665
KIRIINDUS,20190424,529.75,563,526.05,551.25,276527
KIRLOSBROS,20190424,176,178,174.1,175.35,33151
KIRLOSENG,20190424,167.5,168,166,166.75,23286
KIRLOSIND,20190424,800.1,805,793.5,798.5,196
KITEX,20190424,102.25,103.1,100.2,100.65,58285
KKCL,20190424,1368,1368.6,1331,1339.35,1371
KMSUGAR,20190424,8.75,8.8,8.45,8.6,76884
KNRCON,20190424,245,250,244.4,248.3,53071
KOHINOOR,20190424,30.1,30.3,29.5,29.95,45103
KOKUYOCMLN,20190424,95.55,95.6,93.35,94.9,10541
KOLTEPATIL,20190424,239,240,236.75,238.1,18046
KOPRAN,20190424,39.2,39.4,38.7,38.95,25278
KOTAKBANK,20190424,1355,1370,1339.65,1366.75,1934411
KOTAKBKETF,20190424,301.28,304.8,300,303.83,54937
KOTAKGOLD,20190424,278.95,280,278.15,279.45,4810
KOTAKNIFTY,20190424,119.21,120.36,118.8,120.22,52559
KOTAKNV20,20190424,60,60.5,59,59.25,9599
KOTAKPSUBK,20190424,332,332,309.1,313.2,9466
KOTARISUG,20190424,9.8,10.25,9.75,9.8,6713
KOTHARIPET,20190424,17.85,18.45,17.8,18,5760
KOTHARIPRO,20190424,82.25,82.9,81.25,82.4,116
KPITTECH,20190424,107,114.55,107,114.55,233998
KPRMILL,20190424,603.5,611.9,602.75,609.45,20954
KRBL,20190424,351.4,354.55,345.5,348.25,24330
KREBSBIO,20190424,105.45,105.5,103.05,104.75,201
KRIDHANINF,20190424,35.1,36.5,35.1,36.3,42866
KSB,20190424,695,695,680.1,687.8,1898
KSCL,20190424,455.75,473,451.4,470.15,333248
KSERASERA,20190424,0.15,0.15,0.1,0.15,1459419
KSK,20190424,1.05,1.05,1.05,1.05,219423
KSL,20190424,204.5,206.05,201.55,202.55,21931
KTIL,20190424,59,59,57.25,57.5,830
KTKBANK,20190424,127.1,129.15,126.1,128.55,1900171
KWALITY,20190424,6.9,6.95,6.8,6.8,408033
L&TFH,20190424,139.25,140.8,138.2,139.6,5239070
LAKSHVILAS,20190424,78.8,79.9,78.2,79.55,837464
LALPATHLAB,20190424,1063.05,1075.55,1050,1069.75,17169
LAMBODHARA,20190424,45.25,45.75,44.45,44.6,12190
LAOPALA,20190424,205.05,206.8,204.05,205.25,18242
LASA,20190424,21.45,23.55,21.05,23.15,35003
LAURUSLABS,20190424,388,392.8,385.1,389.6,53306
LAXMIMACH,20190424,5904.9,6000,5880.1,5922.65,1312
LEEL,20190424,17.4,17.8,17,17.1,416797
LEMONTREE,20190424,76,76.5,74.15,74.6,1420462
LFIC,20190424,74,74,74,74,100
LGBBROSLTD,20190424,395.05,395.05,388.5,393.45,5366
LGBFORGE,20190424,3.9,3.9,3.8,3.8,46
LIBERTSHOE,20190424,138.2,141.9,137.5,140.55,68660
LICHSGFIN,20190424,497.95,503.85,493.35,501.45,1597552
LICNETFGSC,20190424,17.3,17.65,17.3,17.65,785
LICNETFN50,20190424,120.8,120.8,120.8,120.8,4
LICNFNHGP,20190424,119.7,121.6,119.3,120.9,2082
LINCOLN,20190424,188.5,191.05,187,187.55,8562
LINCPEN,20190424,252.1,253,246.35,250.65,814
LINDEINDIA,20190424,496,499,490,490.75,23463
LIQUIDBEES,20190424,1000,1000.01,999.99,1000,1165004
LIQUIDETF,20190424,999.99,1000.01,999.99,999.99,19194
LOKESHMACH,20190424,43.7,44.5,42.6,43.3,1988
LOTUSEYE,20190424,20.6,21,20.15,20.7,6855
LOVABLE,20190424,100.4,102.7,99.5,100.1,9291
LPDC,20190424,6,6.5,4.4,6.5,855938
LSIL,20190424,0.55,0.7,0.55,0.7,11023451
LT,20190424,1353,1363.45,1350,1360.65,1753395
LTI,20190424,1698.9,1704.5,1683.7,1698.4,61457
LTTS,20190424,1703.45,1706.65,1666.5,1695.25,37140
LUMAXIND,20190424,1757.9,1760,1730,1751.15,1482
LUMAXTECH,20190424,132,137,130.35,134.65,27670
LUPIN,20190424,838.5,867.6,835,864.25,2961143
LUXIND,20190424,1378,1394,1361.15,1379.65,47669
LYKALABS,20190424,29.25,30.2,29,29.15,5040
LYPSAGEMS,20190424,7.15,7.15,6.85,7,29853
M&M,20190424,668,669.2,662.25,668.15,2247998
M&MFIN,20190424,425.85,436,425.6,433.35,3312999
M100,20190424,18.97,18.97,18.5,18.63,24160
M50,20190424,115,115,111.5,114.74,1314
MAANALU,20190424,88.1,89.9,87.3,87.8,2823
MADHAV,20190424,40.75,41.5,40.5,41.2,947
MADHUCON,20190424,8,8.2,7.5,7.8,36434
MADRASFERT,20190424,21.4,21.7,21.3,21.45,191524
MAGADSUGAR,20190424,110.3,114.9,110.3,111.35,1162
MAGMA,20190424,125.05,126.85,124.85,125.5,25420
MAGNUM,20190424,5.1,5.1,4.75,4.85,17626
MAHABANK,20190424,16.5,18.7,16.4,18,12069748
MAHASTEEL,20190424,158.55,167,156.2,160.3,34698
MAHESHWARI,20190424,235.9,268,206.25,237.15,73509
MAHINDCIE,20190424,226,230.4,224.05,226.15,92441
MAHLIFE,20190424,372.1,381.8,372.1,380.75,123318
MAHLOG,20190424,544.75,548,532.15,538.1,17655
MAHSCOOTER,20190424,3937,3937,3886.1,3910.15,3346
MAHSEAMLES,20190424,473.65,475.5,470.65,471.75,5191
MAITHANALL,20190424,543.75,543.75,532.9,535,9428
MAJESCO,20190424,485,502.9,485,500.5,77048
MALUPAPER,20190424,26.3,26.3,24.15,24.45,5711
MAN50ETF,20190424,116.5,116.75,116.1,116.75,704
MANAKALUCO,20190424,6.85,7.1,6.85,6.95,5233
MANAKCOAT,20190424,5.7,6,5.65,5.7,1842
MANAKSIA,20190424,38.45,38.45,37.25,37.55,6661
MANAKSTEEL,20190424,19.7,20.45,19.6,19.65,694
MANALIPETC,20190424,26.75,27.25,26.75,26.95,140147
MANAPPURAM,20190424,118.45,120.9,118.4,119.25,2108558
MANGALAM,20190424,55.9,55.9,54,54.7,1606
MANGCHEFER,20190424,41.5,42.05,41.2,41.95,10572
MANGLMCEM,20190424,263,271.55,256.95,270.35,20650
MANGTIMBER,20190424,16,16,15.6,15.7,7381
MANINDS,20190424,71.4,71.4,68.5,69,89346
MANINFRA,20190424,36.8,37.65,36.5,37.25,78127
MANPASAND,20190424,116,116.9,114.1,115,200638
MANUGRAPH,20190424,26.35,26.4,25.4,25.75,2928
MARALOVER,20190424,25.75,26.35,25.45,26.2,4837
MARATHON,20190424,126,130,124.15,125.7,5898
MARICO,20190424,363.5,365.2,356.85,362.9,998259
MARKSANS,20190424,24.3,24.65,24,24.25,514133
MARUTI,20190424,7065,7101.95,6910,7016.7,1063510
MASFIN,20190424,590.95,600,590.95,599.85,13217
MASKINVEST,20190424,36.5,36.5,36.5,36.5,101
MASTEK,20190424,470,474.9,464.05,470.6,56212
MATRIMONY,20190424,625.4,636.6,618.55,632,1126
MAWANASUG,20190424,44.45,44.9,43.25,43.65,84481
MAXINDIA,20190424,69.3,69.5,67.1,68.85,78912
MAXVIL,20190424,45.2,45.45,43.55,44.05,34126
MAYURUNIQ,20190424,343,344.9,340,341,6597
MAZDA,20190424,402.5,413.5,400.15,403.3,8266
MBECL,20190424,6.5,6.6,6.3,6.4,7169
MBLINFRA,20190424,13.2,13.25,12.9,13.1,38755
MCDHOLDING,20190424,23,23.5,23,23.45,4929
MCDOWELL-N,20190424,554,559.5,549.05,555,1432922
MCLEODRUSS,20190424,85.2,85.5,81,81.3,179955
MCX,20190424,770.6,786.45,770.15,784.45,145159
MEGASOFT,20190424,6.5,6.5,6.3,6.3,9835
MEGH,20190424,62.6,65.85,62.6,65,1054969
MENONBE,20190424,82.8,82.8,80.25,80.75,19164
MEP,20190424,41.15,41.15,40.5,40.7,150214
MERCATOR,20190424,4.75,4.8,4.55,4.7,235210
MERCK,20190424,3751,3780,3730,3737.7,12117
METALFORGE,20190424,9.45,9.45,8.9,8.95,36426
METKORE,20190424,0.9,0.9,0.85,0.85,942
METROPOLIS,20190424,954,977.4,945,958.75,120780
MFSL,20190424,434.8,448.35,430.4,444,267635
MGL,20190424,989.95,992.75,960,969.65,322019
MHRIL,20190424,238.5,240,237.55,239.75,17708
MIC,20190424,1.05,1.05,0.95,1,56110
MIDHANI,20190424,132.2,132.2,129,130.7,46865
MINDACORP,20190424,135.3,136.3,131.6,132.3,42994
MINDAIND,20190424,383.95,386.8,376.55,379.35,139174
MINDTECK,20190424,39,39.45,37.55,38.5,2677
MINDTREE,20190424,976,980.5,975.5,979.4,326956
MIRCELECTR,20190424,19.75,20.2,19.55,19.75,126359
MIRZAINT,20190424,57.3,58.5,56.85,57.65,101411
MMFL,20190424,560.95,575.5,559.25,571.2,3759
MMTC,20190424,27.3,27.6,27,27.2,1009650
MODIRUBBER,20190424,43.7,43.7,43,43,686
MOHITIND,20190424,7.75,8.6,7.55,7.85,14102
MOHOTAIND,20190424,36.3,37.7,36,36.9,1751
MOIL,20190424,155.5,157.9,155.3,155.95,110446
MOLDTECH,20190424,49.95,50.75,49.75,50,5825
MOLDTKPAC,20190424,254.05,256.95,248,248.6,8209
MONSANTO,20190424,2561,2561,2515,2531.6,4608
MONTECARLO,20190424,340,340.9,335.05,336.9,22281
MORARJEE,20190424,21.5,21.75,21.1,21.6,1813
MOREPENLAB,20190424,17.05,17.6,17.05,17.2,157323
MOTHERSUMI,20190424,151.3,151.7,146.4,148.85,5164116
MOTILALOFS,20190424,736.8,751.5,725.1,734.15,110265
MOTOGENFIN,20190424,42.25,45.3,42.25,44.25,1555
MPHASIS,20190424,969.65,973,960.5,966,60014
MPSLTD,20190424,499.1,503.05,486.25,489.3,1323
MRF,20190424,56600,56800,55555,55642.4,5419
MRO-TEK,20190424,29.8,36.65,29.75,36.65,22919
MRPL,20190424,70.5,71.65,69.75,70.8,914697
MSPL,20190424,12.05,12.05,10.8,11.05,131562
MSTCLTD,20190424,103.05,104.1,102,102.35,16991
MTEDUCARE,20190424,85,85.5,83.4,83.95,277471
MTNL,20190424,12.6,12.6,12.3,12.4,973947
MUKANDENGG,20190424,17.2,18.2,16.1,17.05,6647
MUKANDLTD,20190424,52.05,54.1,52.05,53.75,40511
MUKTAARTS,20190424,47.65,50,47.1,48.4,88166
MUNJALAU,20190424,53.35,54.25,53.35,53.7,34324
MUNJALSHOW,20190424,156.55,160.1,156.5,157.8,5856
MURUDCERA,20190424,20.75,20.75,20.25,20.6,8023
MUTHOOTCAP,20190424,853.65,863.7,783,786.15,123799
MUTHOOTFIN,20190424,590,596.6,582.35,586.7,423140
MVL,20190424,0.25,0.25,0.2,0.25,66356
N100,20190424,539.99,541,533.5,539.89,22085
NACLIND,20190424,29.85,30.5,29.8,30.05,29690
NAGAFERT,20190424,6.8,6.8,6.6,6.65,64750
NAGAROIL,20190424,0.35,0.35,0.3,0.3,2118581
NAGREEKCAP,20190424,13.2,15,13.2,13.95,2744
NAGREEKEXP,20190424,21.5,21.5,19.65,20.5,4360
NAHARCAP,20190424,87.5,89.9,86.25,89.4,1160
NAHARINDUS,20190424,40.9,42,40.9,41.55,938
NAHARPOLY,20190424,35.15,35.5,35.1,35.5,1004
NAHARSPING,20190424,90.05,91.05,90,90.25,4933
NATCOPHARM,20190424,539.9,548.65,536.15,539.95,288275
NATHBIOGEN,20190424,474.8,474.9,461.1,469.85,74458
NATIONALUM,20190424,53.35,53.4,52.55,52.75,8516103
NATNLSTEEL,20190424,4.95,4.95,4.7,4.85,13316
NAUKRI,20190424,1941,2056.6,1915.1,2013.9,164560
NAVINFLUOR,20190424,700,700,671.2,674.6,54990
NAVKARCORP,20190424,37.9,37.9,37.05,37.2,175317
NAVNETEDUL,20190424,113.5,114.75,112.05,113.4,31956
NBCC,20190424,59.65,59.95,58.95,59.55,6158431
NBIFIN,20190424,1140.8,1140.8,1094.5,1138.15,60
NBVENTURES,20190424,103,105.15,102.5,104.65,100320
NCC,20190424,102,102.4,99.6,101.6,5427334
NCLIND,20190424,137.5,143.9,133.5,141.65,25193
NDGL,20190424,808.7,928.6,808.7,928.6,8294
NDL,20190424,50.75,50.75,49.95,50.05,27977
NDTV,20190424,35,35.45,34.1,34.4,104286
NECCLTD,20190424,8.4,8.4,8.25,8.35,14698
NECLIFE,20190424,17,17.1,16.1,16.6,95718
NELCAST,20190424,74.05,75.95,72.25,74.85,89988
NELCO,20190424,288.3,294,288.1,291.6,56458
NESCO,20190424,493,510,488,506,22136
NESTLEIND,20190424,10907.5,11029.55,10705,10833.4,76358
NETF,20190424,116.64,116.64,116.64,116.64,91
NETWORK18,20190424,33.5,34.05,33.3,33.5,109400
NEULANDLAB,20190424,712.5,739.4,703.2,710.25,47310
NEWGEN,20190424,327,340.9,321.85,330.6,46463
NEXTMEDIA,20190424,18.85,19.25,18.7,18.7,4411
NFL,20190424,35.6,35.75,34.85,35.05,107038
NH,20190424,208,209.9,207,208.55,5261
NHPC,20190424,23.3,23.55,23.2,23.35,3175411
NIACL,20190424,185.3,186.9,183,184.7,30175
NIBL,20190424,20.5,20.5,19.6,20,12203
NIFTYBEES,20190424,1218,1231.9,1211.78,1229.36,56825
NIFTYEES,20190424,14200,14500,13740,14162.5,10
NIITLTD,20190424,106.05,112.5,104.35,111.7,2428482
NIITTECH,20190424,1301.05,1314.75,1298.8,1309.65,152965
NILAINFRA,20190424,7.6,7.65,7.3,7.35,106459
NILASPACES,20190424,2.05,2.05,2,2.05,91273
NILKAMAL,20190424,1397,1397,1360,1368.7,6282
NIPPOBATRY,20190424,690,690.95,680,690.65,87
NITCO,20190424,36.2,36.55,35.75,36.3,24407
NITESHEST,20190424,5.85,6.05,5.15,5.6,362832
NITINFIRE,20190424,1.25,1.3,1.25,1.25,40956
NITINSPIN,20190424,82.55,83.05,81,81.4,17055
NKIND,20190424,38.2,39.7,38,39.1,597
NLCINDIA,20190424,68.3,68.9,67.95,68.1,1196746
NMDC,20190424,103.1,103.35,102.1,102.35,2808232
NOCIL,20190424,138.2,138.9,135.45,137.1,235590
NOIDATOLL,20190424,5.35,5.5,5.35,5.5,75240
NORBTEAEXP,20190424,5.35,5.35,5.35,5.35,1
NRAIL,20190424,315,316.9,310,312.65,3671
NRBBEARING,20190424,190.3,190.5,186.7,189.5,28794
NSIL,20190424,1044.05,1058,1031.95,1040.45,123
NTL,20190424,0.75,0.8,0.7,0.75,12152
NTPC,20190424,133.65,134.45,132.3,133.95,9255095
NUCLEUS,20190424,375,384.9,366,380.8,42124
OBEROIRLTY,20190424,526.95,526.95,520,522.3,140844
OCCL,20190424,1139.4,1149.55,1129.05,1142.6,3895
OFSS,20190424,3506.9,3585,3502,3538.7,28161
OIL,20190424,179.45,180.15,177.95,179.65,1436547
OILCOUNTUB,20190424,14.25,14.25,13.6,13.85,59433
OLECTRA,20190424,216.5,222.55,216.5,219.65,14109
OMAXAUTO,20190424,76.5,78.55,76.5,77.1,10620
OMAXE,20190424,210.4,211.1,209.5,210.45,215742
OMKARCHEM,20190424,15.25,15.95,15.1,15.25,264253
OMMETALS,20190424,30.1,31,29.8,29.95,49203
ONELIFECAP,20190424,12.4,12.4,12.4,12.4,100
ONGC,20190424,165.7,170.45,165.7,168.65,33596281
ONMOBILE,20190424,41.5,41.6,40,40.15,87365
ONWARDTEC,20190424,51.6,54.75,50.5,52.2,149622
OPTIEMUS,20190424,118.65,122,115.7,117.8,91820
OPTOCIRCUI,20190424,7.9,8,7.8,7.9,156058
ORBTEXP,20190424,116.2,116.2,115,115.55,4005
ORICONENT,20190424,27.1,27.3,26.1,26.45,34852
ORIENTABRA,20190424,25,25,23.8,24.05,54332
ORIENTALTL,20190424,12.95,13.5,12.7,13.15,7633
ORIENTBANK,20190424,99.4,101.95,98.6,101.5,3978791
ORIENTBELL,20190424,164.3,164.3,157.55,158.7,9608
ORIENTCEM,20190424,88.8,94.9,88.8,93.8,130746
ORIENTELEC,20190424,161.6,169.7,161.6,165.95,109984
ORIENTHOT,20190424,46.7,47.5,45.8,46.25,81159
ORIENTPPR,20190424,34.75,34.95,34.2,34.55,177041
ORIENTREF,20190424,240,241.1,236.75,239.65,10394
ORISSAMINE,20190424,890,919,884.95,886.9,8593
ORTEL,20190424,4.4,4.8,4.4,4.4,12637
ORTINLABSS,20190424,13.65,13.7,13.45,13.5,234
OSWALAGRO,20190424,7.3,7.35,6.3,7.05,34145
PAGEIND,20190424,23000,23680,22588,23585.5,51694
PAISALO,20190424,306.25,329.8,302.9,313.6,11373
PALASHSECU,20190424,38.5,38.5,38,38,82
PALREDTEC,20190424,34.15,35.8,33,34.45,5153
PANACEABIO,20190424,193.5,208.8,193.5,205.35,192975
PANAMAPET,20190424,124.75,124.75,120.5,122.15,4917
PAPERPROD,20190424,224.4,225.75,219.5,222.3,28568
PARABDRUGS,20190424,1.45,1.45,1.45,1.45,7855
PARACABLES,20190424,12.2,13.7,11.8,13.4,341394
PARAGMILK,20190424,240,242,239,240.45,47281
PARSVNATH,20190424,4.7,4.8,4.6,4.6,81286
PATELENG,20190424,25.25,25.75,25.25,25.55,47948
PATINTLOG,20190424,54.35,54.6,51.3,51.75,32967
PATSPINLTD,20190424,9.6,9.9,9.5,9.65,17620
PCJEWELLER,20190424,127.95,137.95,127,133.2,48254789
PDMJEPAPER,20190424,18.05,18.25,17.6,17.8,10995
PDPL,20190424,7.05,7.25,7.05,7.05,2400
PDSMFL,20190424,254,257,253,253.95,1827
PEARLPOLY,20190424,12.5,12.5,11.95,12.35,471
PEL,20190424,2553.95,2592,2526.1,2585.7,192756
PENIND,20190424,37.45,37.75,36.7,37.15,46911
PENINLAND,20190424,8.3,8.35,8.15,8.15,91448
PENPEBS,20190424,57.05,58.05,57.05,57.85,484
PERSISTENT,20190424,641.7,642,629,638.55,157662
PETRONENGG,20190424,14.9,15.5,14.2,15.25,2259
PETRONET,20190424,236,239.5,232.2,236.05,3014344
PFC,20190424,117,119.4,115.4,119,5157275
PFIZER,20190424,3130.65,3159.85,3105.5,3149.3,9528
PFOCUS,20190424,59,59.85,57.15,59.2,5861
PFS,20190424,16.3,16.35,16,16.25,593740
PGEL,20190424,75.25,75.3,73.5,74.25,36189
PGHH,20190424,10503.1,10600,10292.85,10556.55,2655
PGIL,20190424,167.05,174,163,165.45,4690
PHILIPCARB,20190424,162.35,163.9,160.7,161.9,263579
PHOENIXLTD,20190424,600,608.65,595.6,598.85,148238
PIDILITIND,20190424,1213,1227.5,1210,1221.95,387858
PIIND,20190424,1015.95,1015.95,1002,1013.8,22044
PILANIINVS,20190424,2498,2500,2425,2473.65,4935
PILITA,20190424,7.3,7.3,6.9,6.95,31240
PIONDIST,20190424,141.45,148.7,141,142.15,11160
PIONEEREMB,20190424,20.85,22.5,20.85,22.4,4108
PIRPHYTO,20190424,33.15,34.25,33,34.2,15558
PITTIENG,20190424,53.75,55,52.05,52.65,17683
PKTEA,20190424,168,168,156,166.5,209
PLASTIBLEN,20190424,194.05,202.4,193.25,194.25,6100
PNB,20190424,87.7,88.8,86.75,88.35,20354853
PNBGILTS,20190424,30.85,31.15,30.55,30.65,72703
PNBHOUSING,20190424,791.35,800,787,790.25,528227
PNC,20190424,16.85,17.35,16.4,16.65,6494
PNCINFRA,20190424,151.25,153,145.3,147.95,113475
PODDARHOUS,20190424,550.25,558,542.25,558,906
PODDARMENT,20190424,170.05,172.95,167.1,168.3,295
POKARNA,20190424,178.75,189.7,177.9,188.9,95477
POLYCAB,20190424,636.5,640,628.25,637.5,1016453
POLYMED,20190424,203.15,205.95,198.55,200.85,3539
POLYPLEX,20190424,533,537,526.85,531.4,23583
PONNIERODE,20190424,131.55,133,130.65,130.65,740
POWERGRID,20190424,193.1,194.65,190.05,191.95,4099586
POWERMECH,20190424,929.55,932.35,912,923.15,688
PPAP,20190424,297.3,303.9,292.9,296.25,4601
PRABHAT,20190424,75.75,76.4,75.05,75.4,40523
PRADIP,20190424,1.05,1.15,1.05,1.15,716
PRAENG,20190424,8.4,8.65,7.7,8.35,50013
PRAJIND,20190424,137.6,140.5,136.6,139.4,917345
PRAKASH,20190424,78.6,79,75.05,77.25,139182
PRAKASHCON,20190424,3.45,3.5,3.35,3.35,190543
PRAKASHSTL,20190424,0.25,0.3,0.25,0.3,27550
PRAXIS,20190424,155.05,156,154.3,154.85,3322
PRECAM,20190424,54.45,56.1,53.3,54.15,10011
PRECOT,20190424,47.7,47.7,44.35,46,401
PRECWIRE,20190424,209.35,212,201.4,203.35,4462
PREMEXPLN,20190424,235.4,236.6,228,229.85,2823
PREMIER,20190424,5.9,6,5.7,5.7,3073
PREMIERPOL,20190424,24,25,24,24.9,523
PRESSMN,20190424,28.1,28.75,28,28.45,738
PRESTIGE,20190424,269.4,269.45,260.5,262.5,75731
PRICOLLTD,20190424,43.7,44.65,40.9,41.7,115287
PRIMESECU,20190424,41.25,41.25,39.6,40,7778
PROSEED,20190424,0.5,0.55,0.45,0.5,101713
PROVOGE,20190424,1.3,1.3,1.2,1.2,29306
PROZONINTU,20190424,29.05,30.1,29.05,29.4,41522
PRSMJOHNSN,20190424,100,100.5,96.9,99.2,264155
PSB,20190424,28.8,29.1,28.25,28.75,86309
PSL,20190424,1.1,1.1,1,1.05,27443
PSPPROJECT,20190424,484.4,484.4,474.6,479,10565
PSUBNKBEES,20190424,354,354,343.31,349.24,866
PTC,20190424,70.1,70.35,69.1,69.65,231614
PTL,20190424,39.5,41.5,39.5,40,25781
PUNJABCHEM,20190424,681.65,699,677.1,696.95,2428
PUNJLLOYD,20190424,1.85,1.85,1.75,1.85,457244
PURVA,20190424,75.5,75.9,74.65,75.35,59539
PVR,20190424,1679.9,1718.2,1674.95,1711.7,354233
QGOLDHALF,20190424,1392,1393,1388,1393,262
QNIFTY,20190424,1181.5,1181.5,1181.5,1181.5,4
QUESS,20190424,691.95,715.45,682.4,690.95,91216
QUICKHEAL,20190424,237.25,239.95,235.4,239.45,493502
RADAAN,20190424,2.7,3,2.6,2.75,38194
RADICO,20190424,353.4,372.95,351.15,371,1191325
RADIOCITY,20190424,57.4,58.2,56.2,57.55,17429
RAIN,20190424,129.4,130.75,126.4,128.95,1376602
RAINBOWPAP,20190424,0.9,0.95,0.9,0.95,5577
RAJESHEXPO,20190424,719.95,742,705.5,715.3,913390
RAJSREESUG,20190424,22.6,22.85,22.5,22.6,3263
RALLIS,20190424,158.5,159.5,157.1,158.05,52271
RAMANEWS,20190424,22.65,22.65,20.95,21.15,9312
RAMASTEEL,20190424,103.8,105.7,103.7,105.15,33668
RAMCOCEM,20190424,758,778.8,744.6,772,462974
RAMCOIND,20190424,211,212.4,210.5,211.75,21107
RAMCOSYS,20190424,229.1,231.2,225.9,226.7,5702
RAMKY,20190424,103,106.5,102.7,104.3,53199
RANASUG,20190424,3.45,3.45,3.25,3.25,98423
RANEENGINE,20190424,548.6,600,548.6,576.9,117307
RANEHOLDIN,20190424,1319.9,1454.45,1287.8,1348.75,38027
RATNAMANI,20190424,896.9,896.9,876,880.25,4865
RAYMOND,20190424,758,763.8,744.3,759.05,588759
RBL,20190424,678.9,712.75,672.35,692.05,75497
RBLBANK,20190424,677.7,679.35,667.7,672.75,1305166
RCF,20190424,59.2,59.5,58.55,59.1,474949
RCOM,20190424,2.1,2.1,2.1,2.1,2377164
RECLTD,20190424,148,151.7,146.95,150.7,6125840
REDINGTON,20190424,97.7,98.55,96.5,98.1,93264
REFEX,20190424,41,41.9,40.1,40.55,27518
REGENCERAM,20190424,2.3,2.4,2.3,2.4,112
RELAXO,20190424,896.45,902,894.95,899.4,14597
RELCAPITAL,20190424,144.9,157.55,139.5,155.1,34564799
RELCNX100,20190424,120.74,120.74,120.74,120.74,22
RELCONS,20190424,54.89,54.89,51.11,51.86,1120
RELDIVOPP,20190424,30.73,30.85,30.5,30.85,339
RELIANCE,20190424,1370.3,1394.8,1366.25,1389.5,7360887
RELIGARE,20190424,31,31.65,30.95,31.55,78978
RELINFRA,20190424,119,122.5,115.65,120.95,10698675
RELNV20,20190424,594.04,596.18,593.41,595.04,398
REMSONSIND,20190424,98,98,92.25,93.5,5099
RENUKA,20190424,11.1,11.1,10.7,10.75,342845
REPCOHOME,20190424,430.05,437.5,424.15,435.15,192953
REPRO,20190424,575.45,586.95,573.05,581.1,1922
RESPONIND,20190424,94.7,94.7,88.45,89.15,114188
RETFMID150,20190424,63.7,63.82,63.6,63.81,9511
REVATHI,20190424,395,401,394,397.1,250
RGL,20190424,308.75,309.5,304.1,306,706
RHFL,20190424,27.8,28.2,27.1,27.95,370908
RICOAUTO,20190424,67.75,67.75,66.45,66.7,91854
RIIL,20190424,327.25,336.7,327.25,332.35,280987
RITES,20190424,242,245.6,239.65,243.65,128060
RKDL,20190424,8,8.3,8,8,7152
RKFORGE,20190424,510.05,516.8,506.5,509.7,4745
RMCL,20190424,17.05,17.2,16.65,16.8,95136
RML,20190424,395.25,426.9,395.25,407.25,83023
RNAM,20190424,190.9,211.8,190.9,208.4,3786995
RNAVAL,20190424,8.4,9.15,8.25,8.9,2026541
ROHITFERRO,20190424,1,1,1,1,1300
ROHLTD,20190424,122,122.75,120.5,122.15,8627
ROLLT,20190424,2.35,2.35,2.3,2.35,878
ROLTA,20190424,7.3,7.45,7.2,7.2,192265
ROSSELLIND,20190424,64.75,64.8,63.05,64.65,2815
RPGLIFE,20190424,247,247,241,243.8,3047
RPOWER,20190424,7.65,7.85,7.3,7.75,69622555
RPPINFRA,20190424,118.5,127,115.75,123.2,35892
RRSLGETF,20190424,18.4,18.45,18.4,18.44,31
RSSOFTWARE,20190424,31.5,32,31.1,31.55,36720
RSWM,20190424,177.05,178.75,172.6,175.75,10637
RSYSTEMS,20190424,46,47.85,45.95,47,5758
RTNINFRA,20190424,2.75,2.75,2.65,2.7,188250
RTNPOWER,20190424,2.75,2.75,2.65,2.7,1203310
RUBYMILLS,20190424,268,268,261.25,265.5,2300
RUCHINFRA,20190424,2.85,3,2.85,2.9,15968
RUCHIRA,20190424,101.9,102.45,99.45,100.15,24637
RUCHISOYA,20190424,6.95,7.15,6.85,7,1511431
RUPA,20190424,329.4,334.95,323,326.7,15820
RUSHIL,20190424,593,620.9,582.65,590.2,63533
RVNL,20190424,23.45,24.2,23.35,23.7,10435909
SABTN,20190424,4.95,4.95,4.75,4.9,2449
SADBHAV,20190424,229.65,232,226,228.7,431189
SADBHIN,20190424,86.1,87.7,85,87.4,2275
SAGARDEEP,20190424,52,53,51,52.55,30363
SAGCEM,20190424,602.05,623,601,612.35,2653
SAIL,20190424,54.85,57.05,54.05,56.45,23743401
SAKAR,20190424,63.05,68.95,61.1,63.6,24246
SAKHTISUG,20190424,11,11.25,10.8,11,11767
SAKSOFT,20190424,283,288.5,283,284.05,1892
SAKUMA,20190424,30,32.55,29.35,31.6,398288
SALASAR,20190424,214.3,215.65,212.5,213.2,28829
SALONA,20190424,106.7,106.75,93.2,98.45,45208
SALSTEEL,20190424,5,5,4.75,4.95,20508
SALZERELEC,20190424,126.25,127.8,124,124.25,2990
SAMBHAAV,20190424,4.15,4.5,4,4.45,34025
SANCO,20190424,14.45,14.6,14.1,14.4,101459
SANDESH,20190424,722.2,731.65,700,722.5,780
SANDHAR,20190424,266,271.9,266,270.15,60653
SANGAMIND,20190424,61.05,61.4,60.25,60.8,1713
SANGHIIND,20190424,61.9,63.4,60.25,62.85,34299
SANGHVIFOR,20190424,23.5,24.8,22.8,23.65,3111
SANGHVIMOV,20190424,126.95,130.55,126.05,128.25,236768
SANOFI,20190424,5710,5744,5655,5669,3288
SANWARIA,20190424,9,9,7.6,8.6,1967132
SARDAEN,20190424,282.05,287.8,280.2,283.55,20973
SAREGAMA,20190424,580,587.3,570.3,575.2,14210
SARLAPOLY,20190424,25.2,26.2,24.4,24.7,108157
SASKEN,20190424,740,748.9,728.2,737.95,223098
SASTASUNDR,20190424,121.5,121.95,118.5,120.4,1331
SATIN,20190424,338.85,352.7,333,344.35,10847
SBIETFQLTY,20190424,97.95,98.45,97.74,98.45,251
SBILIFE,20190424,602,615,600.25,610.3,222954
SBIN,20190424,305.85,311.95,303.6,310.75,15228591
SCAPDVR,20190424,0.85,0.85,0.8,0.8,294
SCHAEFFLER,20190424,5575,5595.05,5481.3,5500,818
SCHAND,20190424,161.55,163.3,160.65,161.35,7885
SCHNEIDER,20190424,104.5,104.5,102,103.5,71552
SCI,20190424,34.8,35.1,34.65,35,271833
SDBL,20190424,153.3,157.4,153.3,155.65,4956
SEAMECLTD,20190424,476.7,479.8,465,477.3,40488
SELAN,20190424,187.2,187.85,186.3,187,31619
SELMCL,20190424,1.05,1.15,1.05,1.1,32814
SEPOWER,20190424,4,4.15,4,4,1455
SEQUENT,20190424,69.55,73,69.15,72.65,636654
SESHAPAPER,20190424,950.1,959,930.05,940.85,1878
SETCO,20190424,30.45,30.5,29.85,30.25,47331
SETFGOLD,20190424,2839,2840.85,2827.2,2837.4,1630
SETFNIF50,20190424,118.1,119.77,107.9,119.47,327452
SETFNIFBK,20190424,292,303.85,292,301.57,20767
SETFNN50,20190424,284.2,286.45,284.1,285.82,591
SFL,20190424,1340,1360.05,1340,1353.9,3056
SGL,20190424,7.35,7.7,7,7.6,13213
SHAHALLOYS,20190424,15.6,16.85,15.25,16.2,1161
SHAKTIPUMP,20190424,425.7,432,422.35,424.95,19141
SHALBY,20190424,131,135.2,130.9,132.75,14443
SHALPAINTS,20190424,86,86.75,82.2,83.65,60901
SHANKARA,20190424,507.55,515,506,508.1,35635
SHANTIGEAR,20190424,128.15,128.85,127.85,128.75,2852
SHARDACROP,20190424,379.35,391.45,379.25,385.05,2725
SHARDAMOTR,20190424,1469.1,1469.1,1450,1457.6,607
SHARIABEES,20190424,253.99,256,253.99,256,70
SHEMAROO,20190424,395.2,399.9,384.05,394.95,5972
SHILPAMED,20190424,415.8,418.85,403,405.05,24321
SHIRPUR-G,20190424,20.2,21.15,19.3,19.3,141796
SHIVAMAUTO,20190424,39.7,39.75,38.55,39.35,94490
SHIVAMILLS,20190424,50.5,51.1,49.35,49.5,1599
SHIVATEX,20190424,138.85,138.85,130,132.75,1702
SHK,20190424,151.3,151.3,148.85,149.6,45966
SHOPERSTOP,20190424,449.5,464.3,447.55,459.9,44332
SHREECEM,20190424,19250,19425,18917,19397.45,38710
SHREEPUSHK,20190424,167.95,171.2,166.15,170.95,11331
SHREERAMA,20190424,6.3,6.3,5.9,5.95,39087
SHREYANIND,20190424,149.3,152.95,148.5,149.25,13200
SHREYAS,20190424,199.5,199.5,195.65,196.25,1930
SHRIPISTON,20190424,1060,1060,1060,1060,1
SHRIRAMCIT,20190424,1678.5,1724.55,1660.1,1677.85,2593
SHRIRAMEPC,20190424,8,8.4,7.8,8.2,105894
SHYAMCENT,20190424,6.15,6.45,6,6.1,11168
SICAGEN,20190424,21.45,25.6,20.8,23.35,191129
SICAL,20190424,125.05,127,124.6,125.6,14724
SIEMENS,20190424,1167.75,1180,1157.5,1177.6,186709
SIGIND,20190424,35.15,36.2,34.6,35.2,4841
SIL,20190424,14,14,13.8,13.8,391
SILINV,20190424,174.95,176.9,172,176.85,2370
SIMBHALS,20190424,11,11.3,10.55,10.8,3431
SIMPLEXINF,20190424,171.2,174.5,166.55,172.3,138111
SINTEX,20190424,8.35,8.45,8.2,8.3,1103332
SIS,20190424,825,840,825,836.1,1397
SITASHREE,20190424,0.55,0.65,0.55,0.55,3347
SITINET,20190424,4.2,4.25,3.9,4.1,58453
SIYSIL,20190424,402,402,391.4,392.85,4135
SJVN,20190424,24.25,24.45,24.05,24.25,1858385
SKFINDIA,20190424,2003.7,2024.9,1991.9,1999.4,67501
SKIL,20190424,8.25,8.8,8.15,8.65,34625
SKIPPER,20190424,64.7,64.7,62.55,63.3,19426
SKMEGGPROD,20190424,52.5,52.5,50.55,51.8,15247
SMARTLINK,20190424,86.55,90.5,85,87.05,21344
SMLISUZU,20190424,814.6,820.05,797.95,803.5,11056
SMPL,20190424,0.45,0.5,0.4,0.5,6597
SMSLIFE,20190424,564,570,561.8,563.6,607
SMSPHARMA,20190424,62.1,62.15,60.75,61.9,20466
SNOWMAN,20190424,32.5,33.9,32.05,33.7,172003
SOBHA,20190424,499.95,499.95,481,485.4,103242
SOLARA,20190424,406.1,406.1,397,400.8,5987
SOLARINDS,20190424,1061,1078,1061,1070.4,4030
SOMANYCERA,20190424,406.1,406.45,393.1,399.85,33362
SOMICONVEY,20190424,24.75,24.75,23.2,23.65,3327
SONATSOFTW,20190424,329.45,333.15,327.1,330.55,46270
SORILINFRA,20190424,319.9,319.9,306.1,309.35,39356
SOTL,20190424,1158.95,1159.95,1138.05,1142.6,212
SOUTHBANK,20190424,16.25,16.5,16.2,16.4,14790976
SOUTHWEST,20190424,28.8,28.8,26.7,28.7,300
SPAL,20190424,295.15,300.7,291.05,293.05,3710
SPARC,20190424,178.8,181.05,178,179.1,151765
SPCENET,20190424,1.3,1.3,1.3,1.3,100
SPECIALITY,20190424,95.85,96.9,93.85,94.5,27829
SPENCERS,20190424,141.9,144.95,139.9,142,204204
SPENTEX,20190424,1.8,1.8,1.8,1.8,25
SPIC,20190424,25,25.1,24.7,25,26855
SPICEMOBI,20190424,8,8.3,7.85,8.05,5892
SPLIL,20190424,46.4,46.7,45.2,46,15370
SPMLINFRA,20190424,28.1,28.8,27.95,28.1,5573
SPTL,20190424,18.45,19.35,18.15,18.9,1204040
SPYL,20190424,0.25,0.25,0.2,0.25,162232
SQSBFSI,20190424,485.1,490,484.35,488.55,5146
SREEL,20190424,213,217,211.7,213.9,1506
SREINFRA,20190424,26.8,27.4,26.8,27.1,335419
SRF,20190424,2459,2521,2454.15,2513.45,232327
SRHHYPOLTD,20190424,170.9,172.25,169.25,171.9,3969
SRIPIPES,20190424,226.65,227.7,222.4,223.1,23866
SRTRANSFIN,20190424,1167,1185,1149.6,1179,728916
SSWL,20190424,821,840.25,816,831.45,6365
STAMPEDE,20190424,1.55,1.55,1.5,1.55,45279
STAR,20190424,477.85,479.05,465.25,474.75,680596
STARCEMENT,20190424,106,107,102.1,106.3,98120
STARPAPER,20190424,124.1,125.85,124,124.6,22153
STCINDIA,20190424,127.2,131,125.85,127.25,412095
STEELXIND,20190424,16.8,17.2,16.5,17,4047
STEL,20190424,100.05,100.05,96.05,98.45,3858
STERTOOLS,20190424,276.35,286.7,276.35,286.05,3270
STRTECH,20190424,216,217,192.05,193.15,11562125
SUBEX,20190424,6.9,7.45,6.9,7.35,2651334
SUBROS,20190424,290,292,287,291.1,24264
SUDARSCHEM,20190424,330,331.95,323.4,327.25,19659
SUJANAUNI,20190424,0.3,0.3,0.25,0.25,10368
SUMEETINDS,20190424,4.05,4.05,3.8,3.8,42499
SUMMITSEC,20190424,630.15,634,623.5,625.2,1403
SUNCLAYLTD,20190424,2867.95,2868,2815.1,2834.9,240
SUNDARAM,20190424,1.7,1.75,1.65,1.7,80219
SUNDARMFIN,20190424,1486.55,1487.35,1451.35,1457.65,15853
SUNDARMHLD,20190424,84.25,84.6,80.8,81.1,118137
SUNDRMBRAK,20190424,309.55,312.85,306.4,307.9,969
SUNDRMFAST,20190424,552,569,551.5,563.45,60090
SUNFLAG,20190424,47.25,47.85,46.85,47.2,96865
SUNILHITEC,20190424,1.1,1.15,1.05,1.1,341492
SUNPHARMA,20190424,469.1,470,462.5,469.35,2821522
SUNTECK,20190424,482.5,482.5,470,475.45,98457
SUNTV,20190424,585.45,589.75,582.45,588,1141566
SUPERHOUSE,20190424,119.8,119.95,117,117.65,4956
SUPERSPIN,20190424,6.9,6.9,6.45,6.75,8848
SUPPETRO,20190424,219.3,224.65,216.1,216.55,5288
SUPRAJIT,20190424,228,231.5,228,229.7,7587
SUPREMEIND,20190424,1168.6,1195,1165.55,1187.1,95083
SUPREMEINF,20190424,20.65,22.7,20.65,22.6,28206
SURANASOL,20190424,6.95,7.2,6.75,7.15,7718
SURANAT&P,20190424,4.15,4.3,4.1,4.25,19205
SURYALAXMI,20190424,33,33,31.35,31.45,1370
SURYAROSNI,20190424,250,255,245,245.9,113544
SUTLEJTEX,20190424,37.05,37.85,36.8,37.45,58203
SUVEN,20190424,264.5,267.95,263.45,266.75,132349
SUZLON,20190424,7.35,7.5,7,7.25,93457701
SWANENERGY,20190424,109.85,110.2,108.4,109.6,132143
SWARAJENG,20190424,1429.3,1429.35,1390.15,1395,2069
SWELECTES,20190424,227,238.9,227,234.95,2453
SYMPHONY,20190424,1384.05,1449,1368.8,1432.15,52722
SYNCOM,20190424,2,2,1.9,1.9,22505
SYNDIBANK,20190424,39.15,39.9,38.35,39.55,4047576
SYNGENE,20190424,604.8,606,597,600.4,74213
TAINWALCHM,20190424,60.3,61.35,58.65,59.1,436
TAJGVK,20190424,217.2,220.1,217.2,217.85,4037
TAKE,20190424,145.75,151.95,145,150.8,182699
TALBROAUTO,20190424,197.05,200,195.05,199.2,4630
TALWALKARS,20190424,53,54.9,52.95,54.15,108219
TALWGYM,20190424,122.6,123.7,121.15,122.45,15662
TANLA,20190424,42.05,42.4,41.6,42,166811
TANTIACONS,20190424,2.75,2.95,2.75,2.95,1686
TARAJEWELS,20190424,0.95,0.95,0.9,0.9,14483
TARAPUR,20190424,7.05,7.05,7.05,7.05,10
TARMAT,20190424,41,41,39.75,40.1,2075
TASTYBITE,20190424,8774.95,8780.05,8712,8725.65,898
TATACHEM,20190424,584.9,586.9,575.8,582.75,650403
TATACOFFEE,20190424,91.5,92.1,90.65,91.2,196421
TATACOMM,20190424,579,581.9,569.6,577,102443
TATAELXSI,20190424,954,957.85,926.25,929.75,1627535
TATAGLOBAL,20190424,204,211.95,200.65,208.9,9668429
TATAINVEST,20190424,840,846.5,840,844.7,6670
TATAMETALI,20190424,654,658,639.8,641.2,33569
TATAMOTORS,20190424,231.65,232.95,217.6,223.6,50317411
TATAMTRDVR,20190424,111.75,112.75,104.55,108.15,7594598
TATAPOWER,20190424,68.35,68.5,67.5,67.8,7350305
TATASPONGE,20190424,743,749.5,737.15,744.85,34111
TATASTEEL,20190424,526.9,527.85,512.7,525.25,8376835
TATASTLBSL,20190424,33.2,33.2,31.7,32.05,678138
TBZ,20190424,63.3,64.9,63,64.2,79960
TCI,20190424,285.7,286.75,282.05,286.05,16373
TCIEXP,20190424,677,693,670.95,686.25,5822
TCIFINANCE,20190424,15.2,15.35,15,15,2627
TCNSBRANDS,20190424,805,848.4,805,828.2,124445
TCPLPACK,20190424,383.55,414,383.5,411.5,2986
TCS,20190424,2158,2195,2156.1,2183.45,3003071
TDPOWERSYS,20190424,125.35,129.75,124,126.85,2364
TEAMLEASE,20190424,2944.95,2991.75,2944.95,2981.5,2607
TECHIN,20190424,5.4,5.4,4.8,4.85,4419
TECHM,20190424,807,820,806,818.75,2710117
TECHNOE,20190424,242.05,244,234,242.05,153606
TECHNOFAB,20190424,79.9,80,78.1,79.95,1910
TEJASNET,20190424,181.3,190.95,181.1,188.75,409168
TERASOFT,20190424,49.1,51,47.05,47.9,23244
TEXINFRA,20190424,55.5,56.65,55.25,55.8,6478
TEXMOPIPES,20190424,19.4,19.65,19.2,19.3,24185
TEXRAIL,20190424,70.2,70.55,68.75,70.25,263682
TFCILTD,20190424,117.35,117.35,115.35,115.8,57070
TFL,20190424,5.2,5.2,4.15,4.95,6260
TGBHOTELS,20190424,10.35,10.75,10.2,10.5,11313
THANGAMAYL,20190424,332,332.25,327.5,328.2,971
THEINVEST,20190424,174.95,179.4,172,172.75,1304
THEMISMED,20190424,286.1,286.1,281.05,283.2,22
THERMAX,20190424,975.7,982,966.4,975.75,14246
THIRUSUGAR,20190424,13.3,13.85,13.15,13.7,13868
THOMASCOOK,20190424,248.5,252,246.05,250.05,121511
THYROCARE,20190424,498,500,491.5,499,9254
TI,20190424,13.85,14,13.65,13.95,42752
TIDEWATER,20190424,4969,4999,4946.2,4967.6,568
TIIL,20190424,515,521.8,510,518.1,2309
TIINDIA,20190424,379.3,384.4,373.2,379.3,19531
TIJARIA,20190424,18.45,19.35,16.55,17.8,42158
TIL,20190424,246.35,255.8,246.35,254.4,1508
TIMESGTY,20190424,29.8,31.5,29.8,30.05,549
TIMETECHNO,20190424,94.05,95.5,94.05,94.75,61316
TIMKEN,20190424,572.4,580,569.1,571.4,3199
TINPLATE,20190424,146.2,149.35,146,147.9,201685
TIPSINDLTD,20190424,63.25,63.35,63.2,63.35,275
TIRUMALCHM,20190424,90.85,91.2,88.8,89.65,239554
TITAN,20190424,1128,1152,1125.55,1149.15,1809133
TMRVL,20190424,28.35,29,27.35,28.8,9768
TNPETRO,20190424,38.4,39.2,38.1,38.45,123764
TNPL,20190424,200.95,201.2,198.7,200.5,22712
TNTELE,20190424,1.6,1.6,1.6,1.6,2096
TOKYOPLAST,20190424,49.2,50.9,49,49.05,1436
TORNTPHARM,20190424,1800,1800,1773,1779.85,158186
TORNTPOWER,20190424,257.25,258.35,252.75,255.95,832132
TPLPLASTEH,20190424,134.5,134.5,132.25,133.5,1320
TREEHOUSE,20190424,4.9,4.9,4.8,4.8,2929
TREJHARA,20190424,25.8,27.55,25.8,27.5,397
TRENT,20190424,358,358.3,353.6,355.1,25607
TRF,20190424,130.5,133.8,130,131.6,21598
TRIDENT,20190424,66.25,68.4,65.35,67.6,873673
TRIGYN,20190424,70.85,73.3,70.55,72.35,54258
TRIL,20190424,12.05,12.2,11.75,12,48070
TRITURBINE,20190424,107.3,110.25,106.65,109.3,18151
TRIVENI,20190424,65.3,65.3,63.2,64.5,253041
TTKHLTCARE,20190424,681.95,688.05,670,671.9,1046
TTKPRESTIG,20190424,8136,8222,8136,8147.95,1010
TTL,20190424,53.1,54,53,53.45,2521
TTML,20190424,3,3,2.9,2.95,461197
TV18BRDCST,20190424,32.75,32.95,32,32.5,4684534
TVSELECT,20190424,184.05,186.95,183.1,183.75,19590
TVSMOTOR,20190424,515.05,520.5,509.25,517.25,994767
TVSSRICHAK,20190424,2202.95,2208.9,2195.35,2203.05,1839
TVTODAY,20190424,314.9,314.9,310.05,312.05,11602
TVVISION,20190424,3.15,3.15,2.9,2.95,2827
TWL,20190424,64.4,65.3,64.1,64.95,145045
UBL,20190424,1417.1,1433,1400,1428.85,314020
UCALFUEL,20190424,163.3,165.75,162.55,164,3834
UCOBANK,20190424,18.35,18.45,18.1,18.2,360317
UFLEX,20190424,237.7,239.8,230.15,236.95,91401
UFO,20190424,224.45,231.95,220.15,225.5,7564
UGARSUGAR,20190424,14.15,14.45,14.05,14.2,14167
UJAAS,20190424,7.5,7.65,7.1,7.15,109773
UJJIVAN,20190424,319.7,324,314.45,322.9,1569140
ULTRACEMCO,20190424,4156.3,4432,4110.5,4394.65,1985862
UMANGDAIRY,20190424,53.5,53.75,52.15,53.1,5106
UMESLTD,20190424,1.6,1.6,1.6,1.6,2000
UNICHEMLAB,20190424,190.15,191.5,189,190.35,30599
UNIENTER,20190424,103.05,105.3,101.6,103,8440
UNIONBANK,20190424,88.2,90,87,89.1,6947082
UNIPLY,20190424,35.55,35.8,34,34.4,213816
UNITEDBNK,20190424,10.95,11,10.8,10.9,304965
UNITEDTEA,20190424,319,330,316,321.45,379
UNIVCABLES,20190424,217,217,212.3,213.2,11039
UPL,20190424,942.75,951,941.1,948.2,1554387
URJA,20190424,2.65,2.85,2.6,2.65,2883943
USHAMART,20190424,33.3,33.8,33.15,33.5,192643
UTINEXT50,20190424,284.74,284.75,281.75,281.75,502
UTINIFTETF,20190424,1220.95,1231.6,1218.2,1224.47,543
UTISENSETF,20190424,411.99,413,404.25,412.9,407
UTISXN50,20190424,352.2,384.99,352.2,361,13
UTTAMSTL,20190424,11.35,11.45,10.15,10.25,590330
UTTAMSUGAR,20190424,120.25,121.6,119,119.8,20834
UVSL,20190424,0.1,0.1,0.05,0.1,11533820
V2RETAIL,20190424,254,261,252.35,257.85,14779
VADILALIND,20190424,565,567.95,555.35,562.2,11031
VAIBHAVGBL,20190424,680,687,677,679.7,3416
VAKRANGEE,20190424,60.3,61.8,57.2,58.35,5816722
VARDHACRLC,20190424,41.85,42.6,41.35,41.4,1607
VARDMNPOLY,20190424,7.9,8.25,7.8,8.05,11644
VARROC,20190424,568.55,576.15,565,568.1,20372
VASCONEQ,20190424,15.2,15.2,15,15.15,29804
VASWANI,20190424,9.75,10.25,9.45,9.6,5617
VBL,20190424,830,847,829.55,836.55,192976
VEDL,20190424,174.95,176,171.05,174.8,6493237
VENKEYS,20190424,2089.8,2110,2065.55,2077.45,32894
VENUSREM,20190424,33.05,33.8,32.45,33.05,51165
VESUVIUS,20190424,1163.9,1171.05,1163.2,1165.85,288
VETO,20190424,68.35,68.35,67,67.25,15287
VGUARD,20190424,222.65,226,218.55,221.1,971090
VHL,20190424,2252.25,2378,2180,2287.55,1675
VICEROY,20190424,3.3,3.4,3.15,3.4,18695
VIDHIING,20190424,79.2,79.25,77.35,78.65,19539
VIJIFIN,20190424,0.8,0.85,0.8,0.8,60608
VIKASECO,20190424,12.75,12.95,12.5,12.7,838284
VIMTALABS,20190424,191,194.9,190.05,192.35,6136
VINATIORGA,20190424,1752,1806.95,1751,1775.95,38247
VINDHYATEL,20190424,1351,1361,1342,1359.35,2377
VINYLINDIA,20190424,78.65,81.8,78.65,80.3,16534
VIPCLOTHNG,20190424,18.9,19.3,18.55,18.95,45796
VIPIND,20190424,467,471.85,457.1,467.35,159051
VIPULLTD,20190424,45.6,46.7,43.55,46,43073
VISAKAIND,20190424,403.65,409.5,401,407.2,9061
VISASTEEL,20190424,7,7.1,6.85,7.05,14375
VISESHINFO,20190424,0.1,0.1,0.05,0.1,1733748
VISHNU,20190424,137.05,139.3,137,139.15,516
VIVIDHA,20190424,0.55,0.6,0.5,0.6,159206
VIVIMEDLAB,20190424,25.3,25.55,24.6,24.8,91989
VLSFINANCE,20190424,59.55,60.8,59.2,60.2,22851
VMART,20190424,2700,2750,2673.35,2743.55,5689
VOLTAMP,20190424,1143.95,1155.45,1135.65,1152.9,2442
VOLTAS,20190424,622.15,623.9,612.85,616.9,929484
VRLLOG,20190424,269,275.3,265.95,273.9,50305
VSSL,20190424,107.6,107.6,101.3,102.35,19283
VSTIND,20190424,3330,3419,3311.2,3392.75,650
VSTTILLERS,20190424,1290.05,1299,1286.15,1291.1,1622
VTL,20190424,1121.65,1149,1120,1142.45,6287
WABAG,20190424,286.75,293.5,284.45,291.5,62395
WABCOINDIA,20190424,6307.6,6350.05,6272.15,6300.8,7131
WALCHANNAG,20190424,97.75,98.65,95.25,96.65,241746
WANBURY,20190424,22.8,22.8,21.5,21.5,600
WEBELSOLAR,20190424,24.8,25.5,24.4,24.95,21231
WEIZFOREX,20190424,515.35,516,515.25,515.65,549
WEIZMANIND,20190424,36.9,37.45,36.35,37,968
WELCORP,20190424,133.7,138.3,132.5,137.4,379720
WELENT,20190424,116,116.9,115.05,116,59877
WELINV,20190424,145,151,138.3,141.05,492
WELSPUNIND,20190424,55.6,55.7,53.95,54.3,4530849
WENDT,20190424,2975,3000.95,2952,2965.5,128
WHEELS,20190424,888.75,891.8,875.15,879.75,582
WHIRLPOOL,20190424,1403,1408.45,1385.6,1398.2,30890
WILLAMAGOR,20190424,46.55,48,43.25,44.55,18044
WINDMACHIN,20190424,69.5,69.8,68.1,68.85,118499
WINSOME,20190424,0.75,0.75,0.75,0.75,505
WIPL,20190424,96.05,96.05,87,87,478
WIPRO,20190424,292.05,294.3,290.2,293.05,9149069
WOCKPHARMA,20190424,429.3,429.5,422.6,426.85,667246
WONDERLA,20190424,318,319.15,313.75,318.4,12051
WSI,20190424,0.95,0.95,0.85,0.85,2643
WSTCSTPAPR,20190424,252.9,255,246.1,253.3,111950
XCHANGING,20190424,46.95,47.75,45.45,47,15151
XELPMOC,20190424,71.15,73.5,70.95,72.25,2110
XLENERGY,20190424,0.85,0.85,0.85,0.85,1162
XPROINDIA,20190424,33.3,33.3,33,33.2,645
YESBANK,20190424,233,240.4,231.2,239.15,38516951
ZEEL,20190424,410.5,419,405.15,417.9,4319048
ZEELEARN,20190424,27.05,27.25,26.75,26.85,38298
ZEEMEDIA,20190424,15.3,15.45,14.35,14.8,1494840
ZENITHBIR,20190424,0.65,0.7,0.65,0.7,100835
ZENITHEXPO,20190424,43.6,49.5,42.6,46.7,6064
ZENSARTECH,20190424,232.9,235.75,232.5,233.6,25010
ZENTEC,20190424,76.8,76.9,75.05,76.2,18314
ZICOM,20190424,3.95,4,3.85,3.9,7841
ZODIACLOTH,20190424,245.05,257.7,245.05,254.05,4700
ZODJRDMKJ,20190424,37.05,37.3,36.75,37.1,106
ZUARI,20190424,184.9,184.9,180.55,182.7,14992
ZUARIGLOB,20190424,107.45,108.4,107.05,107.65,15915
ZYDUSWELL,20190424,1309.95,1310,1296.25,1299.3,2913
NSENIFTY,20190424,11601.50,11740.85,11578.85,11726.15,335196513,0
NIFTYJUNIOR,20190424,27885.55,28085.00,27811.95,28057.85,187954979,0
NIFTYMIDCAPLIQ15,20190424,4191.05,4212.45,4172.35,4205.15,61241682,0
NSE100,20190424,11750.75,11883.20,11726.60,11869.55,530746090,0
NIFTY200,20190424,6046.15,6107.25,6031.55,6100.95,888626761,0
NSE500,20190424,9607.40,9696.55,9585.25,9687.55,1288201931,0
NSEMIDCAP150,20190424,6382.80,6392.40,6351.35,6384.30,370035005,0
MIDCAP50,20190424,4940.10,4951.25,4905.05,4942.25,196812746,0
NSEMIDCAP,20190424,17830.95,17865.00,17720.05,17844.45,357880671,0
NIFTYSMALLCAP250,20190424,-,-,-,5396.30,-,0
NIFTYSMALLCAP50,20190424,-,-,-,3202.10,-,0
NSESMLCAP100,20190424,6543.50,6575.95,6521.30,6570.85,-,0
NIFTYLARGEMIDCAP250,20190424,-,-,-,5976.15,900781095,0
NIFTYMIDSMALLCAP400,20190424,-,-,-,6037.40,-,0
NIFTYAUTO,20190424,8701.45,8726.50,8557.10,8646.05,83285806,0
BANKNIFTY,20190424,29550.50,29914.85,29435.05,29860.80,129529258,0
NIFTYFINSERVICE,20190424,12321.90,12485.40,12292.45,12466.85,72306352,0
NIFTYFMGC,20190424,30493.45,30678.75,30247.75,30631.25,29832006,0
NSEIT,20190424,16182.90,16405.80,16161.35,16370.35,40592814,0
NIFTYMEDIA,20190424,2371.15,2392.70,2359.05,2390.35,32302166,0
NIFTYMETAL,20190424,3050.35,3057.30,3009.30,3047.75,86510330,0
NIFTYPHARMA,20190424,9383.40,9474.60,9358.35,9459.00,12745317,0
NIFTYPVTBANK,20190424,16806.00,17003.50,16736.95,16974.15,84198450,0
NIFTYPSUBANK,20190424,3133.10,3177.10,3107.10,3169.50,79500940,0
NIFTYREALTY,20190424,263.95,265.70,262.90,264.85,42799474,0
NIFTYCOMMODITIES,20190424,3582.40,3625.20,3564.85,3621.40,203850026,0
NIFTYCONSUMPTION,20190424,4865.15,4894.35,4847.40,4889.85,54032420,0
NIFTYCPSE,20190424,2264.85,2285.00,2263.60,2282.75,97678320,0
NIFTYENERGY,20190424,16096.30,16332.45,16093.90,16305.75,103718406,0
NIFTY100ESG,20190424,-,-,-,2198.54,443721581,0
NIFTY100ENHESG,20190424,-,-,-,2233.44,424592548,0
NIFTYINFRA,20190424,3152.00,3173.25,3142.15,3170.00,332999627,0
NIFTYMNC,20190424,13303.25,13312.05,13177.90,13280.30,53752190,0
NIFTYPSE,20190424,3502.60,3537.10,3501.70,3534.35,158817799,0
NIFTYSMEEMERGE,20190424,-,-,-,1523.97,1023950,0
NIFTYSERVSECTOR,20190424,16015.95,16236.20,16009.05,16210.50,182677348,0
NIFTYSHARIAH25,20190424,-,-,-,4308.52,64789363,0
NIFTY50SHARIAH,20190424,-,-,-,2522.97,87464742,0
NIFTY500SHARIAH,20190424,-,-,-,2995.19,263982221,0
NIFTYABGROUP,20190424,-,-,-,3480.75,67238513,0
NIFTYMAHINDRA,20190424,-,-,-,11678.67,8524305,0
NIFTYTATA,20190424,-,-,-,7070.32,92695615,0
NIFTYTATA25CAP,20190424,-,-,-,4983.77,82771587,0
NIFTYABGROUP,20190424,-,-,-,3480.75,67238513,0
NIFTYLIQ15,20190424,4036.25,4067.40,4000.25,4057.95,167925752,0
NIFTY500VALUE50,20190424,-,-,-,4549.34,480063106,0
NIFTYALPHALOWVOL30,20190424,-,-,-,11813.98,81350345,0
NIFTYQUALLOWVOL30,20190424,-,-,-,8411.58,76741712,0
NIFTYALPHAQUALLOWVOL30,20190424,-,-,-,9669.03,82601363,0
NIFTYALPHAQUALVALLOWVOL30,20190424,-,-,-,7436.55,114444021,0
NIFTY50EQUALWEIGHT,20190424,12786.40,12918.95,12743.00,12903.80,335196513,0
NIFTY100EQUALWEIGHT,20190424,13480.05,13595.85,13441.50,13583.05,530746090,0
NIFTY100LOWVOL30,20190424,8865.20,8933.20,8839.10,8924.90,105019613,0
NSEDEFTY,20190424,-,-,-,5815.67,-,0
NIFTY50DIVPOINT,20190424,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190424,2693.25,2715.45,2686.80,2712.65,249518802,0
NIFTYALPHA50,20190424,12178.35,12315.30,12173.65,12296.10,80556078,0
NIFTY50ARBITRAGE,20190424,-,-,-,1800.99,-,0
NIFTY50FUTINDEX,20190424,-,-,-,4093.76,-,0
NIFTY50FUTTRINDEX,20190424,-,-,-,11775.39,-,0
NIFTYHIGHBETA50,20190424,-,-,-,1681.10,420032075,0
NIFTYLOWVOL50,20190424,-,-,-,10311.00,157021561,0
NIFTY200QUALITY30,20190424,-,-,-,9845.05,-,0
NIFTY50VALUE20,20190424,5607.00,5674.10,5603.45,5665.75,176993336,0
NIFTYGROWSECT15,20190424,6084.00,6152.00,6065.80,6142.10,59906988,0
NIFTY50TR2XLEV,20190424,6444.30,6598.60,6419.15,6582.50,-,0
NIFTY50PR2XLEV,20190424,5059.95,5181.15,5040.25,5168.50,-,0
NIFTY50TR1XINV,20190424,349.70,350.35,345.45,345.90,-,0
NIFTY50PR1XINV,20190424,394.55,395.30,389.80,390.30,-,0
NIFTY-GS-COMPSITE,20190424,1879.04,1884.99,1879.04,1886.49,-,0
NIFTY-GS-4-8YR,20190424,1966.50,1971.71,1966.50,1972.17,-,0
NIFTY-GS-8-13YR,20190424,1841.14,1846.99,1841.14,1847.93,-,0
NIFTY-GS-10YR,20190424,1702.27,1708.61,1702.27,1707.77,-,0
NIFTY-GS-10YR-CLN,20190424,899.48,902.91,899.48,902.45,-,0
NIFTY-GS-11-15YR,20190424,1929.99,1935.81,1929.99,1940.07,-,0
NIFTY-GS-15YRPLUS,20190424,2070.94,2070.94,2070.94,2076.72,-,0
VIX,20190424,24.65,25.13,23.45,23.71,0,0