20MICRONS,20190425,38,38.7,37.35,38.45,15352
21STCENMGM,20190425,23.55,23.55,23.55,23.55,100
3IINFOTECH,20190425,4.15,4.15,4,4.1,2001275
3MINDIA,20190425,24602.05,24927.85,24602.05,24871,419
3PLAND,20190425,11.05,11.4,11.05,11.3,259
5PAISA,20190425,305,312.9,298,303.4,15512
63MOONS,20190425,114,118.8,109.25,113.85,1072933
8KMILES,20190425,120,121.15,114.3,115.2,117201
A2ZINFRA,20190425,17.55,17.8,17.5,17.7,326056
AARTIDRUGS,20190425,629.95,629.95,621.6,624.05,3971
AARTIIND,20190425,1568,1599,1560,1587.8,26266
AARVEEDEN,20190425,23.9,23.95,22.7,23.65,5075
AAVAS,20190425,1113.5,1170.95,1110,1169.3,18761
ABAN,20190425,57.4,58.45,57.3,57.9,28509
ABB,20190425,1498,1499.8,1475,1494.4,47180
ABBOTINDIA,20190425,7825,7890,7613,7640.25,3733
ABCAPITAL,20190425,98.8,99.8,98.05,98.25,1181631
ABFRL,20190425,217,220.15,214.15,216.5,884316
ABSLNN50ET,20190425,333,333,313,313,20
ACC,20190425,1606,1664.75,1603,1623,2274945
ACCELYA,20190425,929.2,933.95,925.2,927.2,1305
ACE,20190425,103.3,103.8,101,101.5,186110
ADANIENT,20190425,135.1,137,133.85,134.75,2112063
ADANIGAS,20190425,152.45,152.65,145.2,146.15,499126
ADANIGREEN,20190425,44.75,45.1,43.5,43.8,599113
ADANIPORTS,20190425,390,392.9,387.65,389.25,5163069
ADANIPOWER,20190425,53,53.55,50.15,50.7,13776777
ADANITRANS,20190425,219.65,229.6,219.45,220.6,118347
ADFFOODS,20190425,246.25,246.55,242.25,244,8774
ADHUNIK,20190425,2.05,2.1,2.05,2.05,20254
ADHUNIKIND,20190425,65.25,66.3,64.55,65.25,36485
ADLABS,20190425,9,9.05,8.8,8.85,136686
ADORWELD,20190425,333.05,336.05,332.15,333.05,3962
ADROITINFO,20190425,16.55,16.55,15.1,15.1,1782
ADSL,20190425,16,16.5,14.8,15.55,60961
ADVANIHOTR,20190425,67.95,68,66.25,66.95,1307
ADVENZYMES,20190425,190.5,195,190.15,191.25,79660
AEGISCHEM,20190425,197,197.6,193.65,195.1,81007
AGARIND,20190425,181.7,189.8,178.5,179.7,11687
AGCNET,20190425,117.9,117.9,111,112.05,4568
AGLSL,20190425,58.05,58.55,57.15,58.15,278
AGRITECH,20190425,65.25,66.05,63.15,63.85,23598
AGROPHOS,20190425,70,70,66.75,67.6,515
AHLEAST,20190425,240,240,236.2,236.5,64
AHLUCONT,20190425,321.1,324,319.95,320.95,3998
AHLWEST,20190425,368,372,364,372,12
AIAENG,20190425,1803.3,1809,1780,1795.1,2255
AIFL,20190425,10.6,11.25,10.6,10.75,27447
AIONJSW,20190425,25.45,25.7,24.75,25.1,28181
AJANTPHARM,20190425,1022,1046,1022,1029.9,251012
AJMERA,20190425,176.5,179.3,172.65,173.2,22109
AKSHARCHEM,20190425,335.2,335.2,328,329.3,2124
AKSHOPTFBR,20190425,17.05,17.35,17.05,17.1,252710
AKZOINDIA,20190425,1750.1,1755.8,1730.2,1735.35,2087
ALANKIT,20190425,37.5,38.85,36.6,37.95,738837
ALBERTDAVD,20190425,394.35,395,387,388.6,3984
ALBK,20190425,50.25,51.55,49,49.65,13182518
ALCHEM,20190425,1.9,1.9,1.85,1.9,892
ALEMBICLTD,20190425,42.95,42.95,42.15,42.25,83248
ALICON,20190425,630.2,642.7,630.2,640.25,5122
ALKALI,20190425,44.3,44.6,43.45,43.85,1196
ALKEM,20190425,1727.05,1734,1700,1703.45,741693
ALKYLAMINE,20190425,885.4,896.5,867.05,872.8,2374
ALLCARGO,20190425,112,114,110.5,111.3,57727
ALLSEC,20190425,310,315.8,303.5,312.1,62734
ALMONDZ,20190425,22,22,21,21.7,160
ALOKTEXT,20190425,4.4,4.45,4.2,4.2,1756267
ALPA,20190425,25.2,25.7,25,25.15,5720
ALPHAGEO,20190425,471.55,475.65,465.95,470.65,1861
ALPSINDUS,20190425,1.75,1.75,1.7,1.7,11519
AMARAJABAT,20190425,675.55,677.75,666.1,668.95,217483
AMBER,20190425,820.1,831,813.25,817.85,4846
AMBIKCO,20190425,1125.05,1129.5,1113.05,1123.15,1174
AMBUJACEM,20190425,222.35,229.85,219.5,220.55,7167694
AMDIND,20190425,21.35,21.7,20.45,20.7,4521
AMJLAND,20190425,19.45,20.25,19.25,19.7,4426
AMRUTANJAN,20190425,303.45,307,300.1,301,16588
ANANTRAJ,20190425,32.45,32.45,31.4,31.5,148638
ANDHRABANK,20190425,27.7,27.85,27.3,27.35,556579
ANDHRACEMT,20190425,4.7,4.7,4.5,4.6,51980
ANDHRSUGAR,20190425,351.85,364.45,351.8,354.2,35093
ANIKINDS,20190425,14.85,15,14.7,14.9,869
ANKITMETAL,20190425,0.55,0.55,0.5,0.55,18531
ANSALAPI,20190425,11,11.15,10.85,10.9,23036
ANSALHSG,20190425,12.2,12.3,11.8,11.95,39653
ANTGRAPHIC,20190425,0.8,0.8,0.7,0.8,63259
ANUP,20190425,481.2,485.35,475.05,479.15,52917
APARINDS,20190425,678,680.1,667.1,670.2,1929
APCL,20190425,135.5,160,132.6,143.45,28168
APCOTEXIND,20190425,542,544.6,536.65,540.6,7237
APEX,20190425,321,325.9,316.45,318.45,42589
APLAPOLLO,20190425,1589.95,1605,1550.1,1562.3,10247
APLLTD,20190425,529.95,536.1,529.95,533.2,17796
APOLLO,20190425,131.5,131.5,128,129.65,12434
APOLLOHOSP,20190425,1232,1259.8,1230.05,1246.25,360981
APOLLOTYRE,20190425,209.45,211.3,207.55,209.05,3218763
APOLSINHOT,20190425,964.75,964.75,922,927.2,1469
APTECHT,20190425,167,168.7,163.6,163.9,84367
ARCHIDPLY,20190425,38,38.5,37,37.25,13705
ARCHIES,20190425,22.6,23,22.5,22.8,19369
ARCOTECH,20190425,5.2,5.25,4.95,5,55588
ARIES,20190425,83.8,84.6,82.5,82.75,11525
ARIHANT,20190425,27,28,26.95,27,182
ARIHANTSUP,20190425,57.5,59.75,56.3,59.05,15778
ARMANFIN,20190425,357,357.95,353.5,355.2,1231
AROGRANITE,20190425,50.75,51.95,48.6,50.95,12222
ARROWGREEN,20190425,81.95,81.95,73.5,74.8,8428
ARROWTEX,20190425,19.5,19.5,18.2,18.5,7845
ARSHIYA,20190425,30.2,31.05,30.05,30.95,20465
ARSSINFRA,20190425,55.65,55.65,50.4,55.45,21161
ARVIND,20190425,87.2,89.3,86.7,87.65,1390025
ARVINDFASN,20190425,964,968,958,965.1,34780
ARVSMART,20190425,125.55,126,123.35,124.15,3526
ASAHIINDIA,20190425,240,246,238.05,239.75,29120
ASAHISONG,20190425,151,154.75,149,153.45,3162
ASAL,20190425,54.4,62.85,53.55,59.05,351902
ASHAPURMIN,20190425,26.3,26.7,25.5,25.55,15880
ASHIANA,20190425,120.5,124,118.65,122.05,51392
ASHIMASYN,20190425,11.45,11.85,11.4,11.6,12613
ASHOKA,20190425,130.9,130.9,128.55,129.05,32973
ASHOKLEY,20190425,91.45,92.5,89.55,89.85,23972672
ASIANHOTNR,20190425,132.05,136,130.35,135.7,306
ASIANPAINT,20190425,1450,1460,1438.1,1447.95,1161847
ASIANTILES,20190425,194.65,197,189.5,191.15,38489
ASPINWALL,20190425,155.2,159.9,152.2,157.85,1202
ASSAMCO,20190425,2.05,2.15,1.95,2.15,372428
ASTEC,20190425,516.55,522.1,510.55,512.7,4576
ASTERDM,20190425,149.05,150.7,148.25,148.65,17405
ASTRAL,20190425,1240,1240,1208,1212.7,9188
ASTRAMICRO,20190425,93,94.7,91.6,92,111978
ASTRAZEN,20190425,2255.1,2272,2245,2267.55,5120
ASTRON,20190425,100.55,101.5,98.8,99.25,335700
ATFL,20190425,584.9,584.9,578.95,580.05,36772
ATLANTA,20190425,18,18.5,17.95,18.15,19974
ATLASCYCLE,20190425,61,64.5,61,63.1,2979
ATUL,20190425,3499.95,3529.95,3435,3450.25,7304
ATULAUTO,20190425,329,329,321.25,325.15,9138
AUBANK,20190425,608,629.8,608,625.1,646109
AURIONPRO,20190425,149.8,149.95,147.05,149.15,11388
AUROPHARMA,20190425,786,815,785.1,795.55,4568333
AUSOMENT,20190425,36.4,37.8,36.05,36.5,1132
AUTOAXLES,20190425,1206,1212.85,1185.25,1193.85,2611
AUTOIND,20190425,49.9,51.85,48.4,48.75,11011
AUTOLITIND,20190425,37.25,38,36.6,37.65,1469
AVADHSUGAR,20190425,439.4,468.9,439.4,450.8,64246
AVANTIFEED,20190425,390.9,397.95,385.1,387.05,198999
AVTNPL,20190425,24.55,24.9,24.5,24.65,11946
AXISBANK,20190425,754,758.55,738.55,740.9,10282068
AXISCADES,20190425,54.6,57.35,53.7,54,36954
AXISGOLD,20190425,2789.95,2799.8,2780,2798.05,271
AXISNIFTY,20190425,1200,1234,1015,1157.66,106
AYMSYNTEX,20190425,37.5,38,36.15,37.65,1991
BAFNAPHARM,20190425,9.3,9.5,9.15,9.3,3076
BAGFILMS,20190425,4.7,4.75,4.6,4.65,30880
BAJAJ-AUTO,20190425,3073.95,3110,3027.6,3088.05,509586
BAJAJCON,20190425,329,334.5,328.1,330.95,39858
BAJAJELEC,20190425,564.7,572.8,562.8,568.9,119404
BAJAJFINSV,20190425,7663.5,7735.95,7625,7669.5,288510
BAJAJHIND,20190425,8.35,9.2,8.3,8.85,3513411
BAJAJHLDNG,20190425,3326.9,3328,3251.25,3272.1,27350
BAJFINANCE,20190425,3099.8,3114.4,3072.65,3081,1240564
BALAJITELE,20190425,76.6,78.9,76.05,78,26835
BALAMINES,20190425,452,469,449.1,451.75,41053
BALAXI,20190425,86.4,86.4,86.4,86.4,421
BALKRISHNA,20190425,37.25,37.95,36.2,36.7,1672
BALKRISIND,20190425,955.7,969.65,932,935.7,344961
BALLARPUR,20190425,2.6,2.65,2.55,2.65,1116238
BALMLAWRIE,20190425,178.4,178.4,175,175.7,25223
BALPHARMA,20190425,71.6,71.65,70,70.25,3707
BALRAMCHIN,20190425,141,149.9,140.6,145.9,3051308
BANARBEADS,20190425,47.55,50,43.55,44.45,7334
BANARISUG,20190425,1458.95,1474.9,1411.25,1423.65,1272
BANCOINDIA,20190425,153.75,155.85,151.5,152.05,17550
BANDHANBNK,20190425,607,613,587.3,590.45,957629
BANG,20190425,38,41,37.3,40.35,20672
BANKBARODA,20190425,125.2,125.75,121.5,122,16646745
BANKBEES,20190425,3044,3050.95,3006.95,3022.48,611
BANKINDIA,20190425,93.05,93.8,91.5,91.9,6583138
BANSWRAS,20190425,67.6,71.9,67.6,68.45,102
BARTRONICS,20190425,6.3,6.5,6.25,6.35,9411
BASF,20190425,1365.1,1379.1,1345.6,1351.95,5574
BASML,20190425,189,189,183,185,804
BATAINDIA,20190425,1464,1473.5,1455,1465.85,547790
BAYERCROP,20190425,4214.35,4214.35,4101.35,4187.9,8408
BBL,20190425,1108,1108,1082.2,1084.65,3352
BBTC,20190425,1283,1294.7,1280,1287.1,20223
BCG,20190425,6.15,6.15,6.15,6.15,87569
BDL,20190425,284.05,291,282.05,284.75,22330
BEARDSELL,20190425,15.5,16.5,15.2,15.4,3056
BEDMUTHA,20190425,18.1,19.85,17.8,18.35,73915
BEL,20190425,88.55,89.6,86.65,87.05,16272717
BEML,20190425,910,924,897.5,904.3,1346654
BEPL,20190425,74.1,74.85,72.05,72.3,540425
BERGEPAINT,20190425,322.1,325.65,320.1,323.1,298683
BFINVEST,20190425,233.5,239.95,229.25,230.7,40024
BFUTILITIE,20190425,194.65,198,191.1,192.75,440941
BGLOBAL,20190425,2.45,2.5,2.35,2.5,6317
BGRENERGY,20190425,59.3,59.6,58.5,58.55,45618
BHAGERIA,20190425,272.4,272.4,264.25,267.95,15571
BHAGYANGR,20190425,30.6,31.5,30.3,31.1,2206
BHAGYAPROP,20190425,28.8,29.4,28.1,28.75,2528
BHANDARI,20190425,1.95,1.95,1.9,1.9,105435
BHARATFIN,20190425,1071.05,1075,1041.95,1044.55,1159141
BHARATFORG,20190425,483,486.1,478.8,480.55,1255289
BHARATGEAR,20190425,146.1,149.9,146,146.35,9680
BHARATRAS,20190425,4399,4399,4290,4295.8,933
BHARATWIRE,20190425,52,52.95,51,51.25,11764
BHARTIARTL,20190425,322.8,332.9,321,328.5,11305703
BHEL,20190425,73.85,75.15,71.7,72.25,17295969
BIGBLOC,20190425,33.35,35.95,32.05,32.55,338
BIL,20190425,246.95,255.45,245,250.55,776
BILENERGY,20190425,4.75,4.75,4.75,4.75,21474
BINANIIND,20190425,35,36.25,35,36.1,3794
BINDALAGRO,20190425,14,14.3,13.65,14.05,18555
BIOCON,20190425,621.05,623.7,614.5,620.2,2320661
BIOFILCHEM,20190425,7.45,7.45,7.1,7.45,1290
BIRLACABLE,20190425,136.1,141.15,136.1,137.3,36799
BIRLACORPN,20190425,515,526,500,504.4,215917
BIRLAMONEY,20190425,51.9,53.5,50.95,51.35,189147
BKMINDST,20190425,4.8,4.8,4.4,4.8,5446
BLBLIMITED,20190425,5,5,4.85,5,2328
BLISSGVS,20190425,170.6,174.55,168.3,169.45,976569
BLKASHYAP,20190425,19,19.9,18.8,19.5,142555
BLS,20190425,135.45,136.5,130.55,131.75,46735
BLUEBLENDS,20190425,3.05,3.2,3.05,3.2,775
BLUECOAST,20190425,26.4,26.4,25.3,25.3,2250
BLUEDART,20190425,3155.75,3199.9,3102.25,3124.1,1912
BLUESTARCO,20190425,648.95,658,648.95,652.1,12562
BODALCHEM,20190425,117.5,121.9,117.5,120.1,94721
BOMDYEING,20190425,125.85,129.4,124.65,126.9,1381813
BOROSIL,20190425,213,213,208,208.65,52664
BOSCHLTD,20190425,18010,18193.9,17900,17996.35,29378
BPCL,20190425,348.95,359.45,347.6,358.25,9780157
BPL,20190425,24.15,24.25,23.3,23.55,76553
BRFL,20190425,8.5,9.35,7.85,8.45,67822
BRIGADE,20190425,234.7,235.3,229.25,230.6,27651
BRITANNIA,20190425,2988,2999,2962.65,2969.25,163138
BRNL,20190425,101.2,103.4,100.3,100.85,11722
BROOKS,20190425,54,56.4,54,55.05,28928
BSE,20190425,618.05,620.1,615.05,616.5,41414
BSELINFRA,20190425,1.95,1.95,1.85,1.9,29766
BSL,20190425,42,42.85,41.35,41.75,2249
BSLGOLDETF,20190425,2905,2925.05,2905,2925,15
BSLNIFTY,20190425,127.97,127.97,125.01,127.45,152
BSOFT,20190425,97.05,97.9,96.25,96.6,820106
BURNPUR,20190425,2.7,2.75,2.55,2.75,120776
BUTTERFLY,20190425,178.1,201,177.1,188.6,277418
BVCL,20190425,17.45,17.45,17.45,17.45,100
BYKE,20190425,31,31.75,29.75,30.4,49437
CADILAHC,20190425,329.55,331.35,323,323.95,1722880
CALSOFT,20190425,24,24.15,23.4,23.85,6130
CAMLINFINE,20190425,46.55,48,46.4,47.6,146809
CANBK,20190425,273,275.1,270.45,271.55,2857540
CANFINHOME,20190425,320.4,324.4,316.7,319.8,1347648
CANTABIL,20190425,273.45,274.45,258,262.95,26897
CAPACITE,20190425,226.6,231.9,226.6,229.85,25040
CAPLIPOINT,20190425,379,380,375.4,376.05,9947
CAPTRUST,20190425,192,220,192,216.25,11056
CARBORUNIV,20190425,375,375,367,368.15,17116
CAREERP,20190425,70.9,71.5,69.5,69.6,7069
CARERATING,20190425,984.35,985.95,977,978.7,77389
CASTEXTECH,20190425,0.9,0.9,0.85,0.9,31802
CASTROLIND,20190425,156.75,158.4,154.2,155.2,1439221
CCHHL,20190425,6.35,6.35,6.1,6.15,17933
CCL,20190425,259.5,261.7,254.2,256.1,24340
CDSL,20190425,233,234.9,231,232.3,171061
CEATLTD,20190425,1093.5,1096.5,1081.25,1088.6,332595
CEBBCO,20190425,18.45,19,18.45,18.75,2568
CELEBRITY,20190425,8.8,8.85,8.7,8.85,2747
CELESTIAL,20190425,5.35,5.55,5.3,5.5,3179
CENTENKA,20190425,232.05,235,228.65,230.4,70247
CENTEXT,20190425,5.65,5.65,5.45,5.55,30025
CENTRALBK,20190425,33.5,34.15,32.95,33.3,300298
CENTRUM,20190425,31.6,32,30.3,30.8,30526
CENTUM,20190425,453.5,463.85,450.05,455.4,862
CENTURYPLY,20190425,182,183.2,180.65,181.4,73769
CENTURYTEX,20190425,927.15,962.8,923.6,929.7,913723
CERA,20190425,2850.1,2855,2813.1,2848.15,3713
CEREBRAINT,20190425,28.35,28.6,27.9,28.05,70374
CESC,20190425,690,705.25,685.1,688.6,448447
CESCVENT,20190425,531.2,531.25,505,509.8,66132
CGCL,20190425,176,177.25,172.2,173.7,690924
CGPOWER,20190425,37.75,39.6,37.45,39.25,20295184
CHALET,20190425,327.3,327.3,318.65,324.5,12585
CHAMBLFERT,20190425,160.1,162.1,159.05,159.5,394884
CHEMFAB,20190425,153,154.6,152.3,153.5,2164
CHENNPETRO,20190425,256.1,264,254.7,257.55,336628
CHOLAFIN,20190425,1429.85,1445.5,1415.5,1421.95,182133
CHOLAHLDNG,20190425,507,513,505.1,510.15,50454
CHROMATIC,20190425,1,1.05,0.95,1,13819
CIGNITITEC,20190425,360,361,352,355.65,8745
CIMMCO,20190425,32.2,34.6,32.2,32.75,15764
CINELINE,20190425,47.4,47.6,46.1,46.75,99629
CINEVISTA,20190425,5.9,5.95,5.9,5.95,1390
CIPLA,20190425,558.7,563.95,551.15,555.6,2416194
CKFSL,20190425,44.25,44.25,44.25,44.25,2816
CLEDUCATE,20190425,121.45,127,121.45,124.9,3482
CLNINDIA,20190425,330.9,339.45,326.1,335.5,8826
CMICABLES,20190425,131.75,132.3,128.55,129.7,10810
CNOVAPETRO,20190425,16.2,16.65,15.8,15.85,336
COALINDIA,20190425,254.85,255.2,248.3,251.65,20305140
COCHINSHIP,20190425,381.95,383.8,379.15,380.1,33857
COFFEEDAY,20190425,267.25,275,265,273.6,84683
COLPAL,20190425,1218,1220,1198.25,1200.6,254303
COMPINFO,20190425,16.45,17.25,16.45,16.6,14326
COMPUSOFT,20190425,8.6,8.95,8.5,8.6,24561
CONCOR,20190425,507.6,507.6,488.5,492.2,1187245
CONSOFINVT,20190425,44,48,44,45.2,67150
CONTROLPR,20190425,256.65,259.65,255,256.25,1423
CORALFINAC,20190425,17.15,17.25,16.55,17,7781
CORDSCABLE,20190425,64.65,67.1,64.2,66,14183
COROMANDEL,20190425,436.8,441.5,430,433.5,166011
CORPBANK,20190425,27.8,28.1,27.45,27.5,323286
COSMOFILMS,20190425,204,208.5,201.1,204.4,10666
COUNCODOS,20190425,2.25,2.3,2.2,2.3,12938
COX&KINGS,20190425,131.25,132.55,130,130.25,48757
CPSEETF,20190425,26.8,27.55,26.56,27.3,8839605
CREATIVEYE,20190425,2.05,2.05,2.05,2.05,10
CREDITACC,20190425,490,514.3,483.5,502.6,69689
CREST,20190425,135,135.05,130,130.6,9893
CRISIL,20190425,1470,1470,1451,1458.9,3860
CROMPTON,20190425,235.3,236.2,233.75,235.05,329424
CTE,20190425,41.9,42.75,39.65,40.25,2817
CUB,20190425,203.75,204.85,198.45,201.5,690736
CUBEXTUB,20190425,14.9,14.9,13.65,13.85,918
CUMMINSIND,20190425,735,740.9,730.2,733.7,187105
CUPID,20190425,131.2,136,130.9,131.65,6571
CURATECH,20190425,1.35,1.35,1.35,1.35,100
CYBERMEDIA,20190425,3.6,3.6,3.6,3.6,890
CYBERTECH,20190425,46.4,47.7,45.45,46.85,4419
CYIENT,20190425,584,590.5,582.2,584.3,170828
DAAWAT,20190425,36.1,36.7,36,36.3,375634
DABUR,20190425,398.65,401.7,393.8,395.1,1937889
DALBHARAT,20190425,1100,1179.15,1084.15,1139.7,143001
DALMIASUG,20190425,110,120.4,109.25,114.75,529006
DAMODARIND,20190425,40.05,41.35,40,41.35,2987
DATAMATICS,20190425,100.05,101.65,98.7,99.15,18203
DBCORP,20190425,191.2,191.5,187.05,189.75,14392
DBL,20190425,617,622,604,606.6,126839
DBREALTY,20190425,16.2,16.2,15.65,15.9,266167
DBSTOCKBRO,20190425,8.15,8.55,8.15,8.55,2376
DCAL,20190425,226.9,229.3,218.6,223.2,87231
DCBBANK,20190425,216.45,219.75,212.5,213.95,8011353
DCM,20190425,60,61.4,59.2,59.6,9410
DCMFINSERV,20190425,1.1,1.1,1.1,1.1,999
DCMSHRIRAM,20190425,402.5,422.9,402,411.6,362226
DCW,20190425,19.15,19.5,19,19.05,195581
DECCANCE,20190425,406.95,441,406.95,429.35,27946
DEEPAKFERT,20190425,150,150,144.75,145.25,184209
DEEPAKNTR,20190425,263,271,261,262.2,109181
DEEPIND,20190425,151.55,153.2,146.25,146.7,62143
DELTACORP,20190425,244.25,250.45,240.65,242.2,539057
DELTAMAGNT,20190425,72,72,68.15,68.45,1061
DEN,20190425,66.35,66.9,65.05,66.75,24121
DENORA,20190425,306.5,306.5,298.1,299,1410
DFMFOODS,20190425,264.35,274.25,262.6,270.5,37313
DHAMPURSUG,20190425,215.4,230.8,215.15,224.25,1174539
DHANBANK,20190425,18.45,20.15,18.25,20.15,1122693
DHANUKA,20190425,383.05,386.85,378.05,379.1,9296
DHARSUGAR,20190425,11.15,11.7,10.9,11.1,10821
DHFL,20190425,145.4,151,143.05,144.6,16168205
DHUNINV,20190425,350,367,308.05,321.3,120310
DIAMONDYD,20190425,929.8,946.95,928.8,945,3550
DICIND,20190425,336.05,344.7,336.05,340.95,255
DIGJAMLTD,20190425,3.6,3.8,3.5,3.65,39128
DISHTV,20190425,37.5,37.5,35.55,36.2,14661219
DIVISLAB,20190425,1736.25,1742.5,1710.55,1716.3,334093
DIXON,20190425,2312,2350,2310,2334.4,2782
DLF,20190425,177,178.7,173,173.6,44558136
DLINKINDIA,20190425,83.15,84,82.25,83.6,45062
DMART,20190425,1339,1361.95,1320.25,1328.05,682491
DNAMEDIA,20190425,1,1,0.9,0.95,108534
DOLLAR,20190425,274.55,275.7,270.6,272.05,4365
DOLPHINOFF,20190425,50.2,50.5,49.25,49.95,122195
DONEAR,20190425,39.1,40,38.75,39.6,19980
DPSCLTD,20190425,12.5,12.6,11.55,12.4,5060
DQE,20190425,6.3,6.4,6,6.25,13880
DREDGECORP,20190425,398.9,402.6,392,393.45,80605
DRREDDY,20190425,2851.65,2940,2839.45,2924.9,1087724
DSSL,20190425,28.25,31,28,29.35,8469
DTIL,20190425,303,310.05,263,268.55,363718
DUCON,20190425,14.1,14.8,13.6,13.8,328101
DVL,20190425,112,117.8,102,102.95,334681
DWARKESH,20190425,27.95,29.4,27.25,28.65,873626
DYNAMATECH,20190425,1476.9,1492.05,1462,1462.7,668
DYNPRO,20190425,112.2,114.4,112.2,113.4,1042
EASTSILK,20190425,2,2,2,2,6323
EASUNREYRL,20190425,7.5,7.65,6.95,7.55,17183
EBANK,20190425,3300,3301,3300,3301,3
ECEIND,20190425,320,322.8,309,316.3,3803
ECLERX,20190425,1138.3,1143.05,1126.1,1127.75,32726
EDELWEISS,20190425,167.4,169.1,164,164.55,608295
EICHERMOT,20190425,20510.45,20639,20300,20340.2,91066
EIDPARRY,20190425,202.45,206.5,194.65,196.25,144891
EIHAHOTELS,20190425,382,387.2,380,380.45,417
EIHOTEL,20190425,194.35,194.35,190.6,191.8,42771
EIMCOELECO,20190425,399.95,404.9,395.05,400.45,609
EKC,20190425,27.15,27.55,26.2,26.65,69021
ELAND,20190425,6.95,7.55,6.95,7.25,643
ELECON,20190425,61.2,61.2,59.2,59.45,63000
ELECTCAST,20190425,20.3,21.3,20.1,20.15,57234
ELECTHERM,20190425,271.75,271.75,245,246.25,42562
ELGIEQUIP,20190425,268,279.8,266,275.9,67138
ELGIRUBCO,20190425,22.65,23.45,22,23.35,3489
EMAMILTD,20190425,393.3,396,392,394.5,78677
EMAMIREAL,20190425,114.4,121.5,112.15,112.95,59162
EMCO,20190425,3.45,3.45,3.15,3.15,47679
EMKAY,20190425,92.55,92.55,91.2,91.95,2242
EMMBI,20190425,126,128.75,123.05,127.8,19557
ENDURANCE,20190425,1163,1168.75,1157,1158.7,28135
ENERGYDEV,20190425,6.95,7.2,6.9,6.95,71757
ENGINERSIN,20190425,115.1,116,114.4,114.7,1087793
ENIL,20190425,510.05,510.8,501.05,503.65,5327
EON,20190425,38,38,36.6,37.15,19550
EQ30,20190425,291.99,291.99,283.01,291.9,431
EQUITAS,20190425,131,132.9,127.4,128.35,2161441
ERIS,20190425,630.05,635,621,633.05,3780
EROSMEDIA,20190425,74.25,74.25,73.2,73.5,370280
ESABINDIA,20190425,895.65,925,888.1,903.25,1811
ESCORTS,20190425,752.9,758.7,745.1,749.15,890524
ESSARSHPNG,20190425,12.8,13.65,12.8,13.05,23878
ESSDEE,20190425,12.6,13,12.55,12.75,6875
ESSELPACK,20190425,134.65,135.9,133.9,134.95,388223
ESTER,20190425,34.4,34.6,33.05,33.45,11200
EUROCERA,20190425,1.25,1.25,1.25,1.25,2471
EUROMULTI,20190425,0.7,0.75,0.7,0.75,140
EUROTEXIND,20190425,16,16.25,16,16.25,22
EVEREADY,20190425,155.45,156.95,147.6,150.4,950361
EVERESTIND,20190425,435.7,444,432.9,435.25,12605
EXCEL,20190425,1.55,1.55,1.45,1.45,11552
EXCELCROP,20190425,3480,3494.35,3426,3441.4,1903
EXCELINDUS,20190425,1047.7,1148,1020,1112.5,28027
EXIDEIND,20190425,218,219.45,213.15,213.85,1536675
FACT,20190425,36.35,36.35,35.55,35.7,37742
FAIRCHEM,20190425,461,462.55,456.7,461.6,3651
FCL,20190425,40.9,41.7,40,40.25,182800
FCONSUMER,20190425,43.5,44,43.3,43.75,878733
FCSSOFT,20190425,0.25,0.25,0.2,0.25,1644494
FDC,20190425,170,171.8,161,162,234122
FEDERALBNK,20190425,95.05,96.8,95.05,95.45,6174361
FEL,20190425,36.8,36.9,35,35.55,279614
FELDVR,20190425,35.35,36.15,33.2,34.1,2639
FIEMIND,20190425,494.3,500,492,497.55,2960
FILATEX,20190425,50.9,51.8,49.75,50.1,267757
FINCABLES,20190425,457.55,474.9,449,461.1,320734
FINEORG,20190425,1404,1417.8,1380,1390.75,6052
FINPIPE,20190425,465,472.5,456,458.3,249853
FLEXITUFF,20190425,45.15,47.05,44.1,45.7,2119
FLFL,20190425,482.6,489.9,481,485.95,276748
FMGOETZE,20190425,570,578.2,564,565.85,6975
FMNL,20190425,41.7,41.7,39.5,40.75,5894
FORTIS,20190425,139,140.1,138.6,138.95,516366
FOSECOIND,20190425,1442,1442,1418.25,1421.95,183
FRETAIL,20190425,427.85,428.85,415.95,420.05,421436
FSC,20190425,554.25,564,553.25,558.45,1578
FSL,20190425,51.65,52.25,50.35,50.7,1621511
GABRIEL,20190425,143.5,145.5,143,144.4,34165
GAEL,20190425,212.05,218,210.3,212.5,19999
GAIL,20190425,346,349,341.1,343.1,5132603
GAL,20190425,4.2,4.5,4.05,4.15,44628
GALAXYSURF,20190425,998.05,1009,990.05,992.5,27736
GALLANTT,20190425,49.55,49.6,46.65,47.1,4614
GALLISPAT,20190425,32.1,32.85,31.5,32.3,5735
GAMMNINFRA,20190425,0.6,0.65,0.6,0.6,199165
GANDHITUBE,20190425,338.5,344.85,338,339.3,1413
GANECOS,20190425,338,342.05,333.2,339.05,17727
GANESHHOUC,20190425,63.45,64.05,60,60.4,49686
GANGESSECU,20190425,43.7,44.8,43.25,43.4,2191
GARDENSILK,20190425,19,19.05,18.2,18.3,15208
GARFIBRES,20190425,1076,1099,1060,1073.55,8073
GATI,20190425,86.95,87.65,85.2,85.9,764655
GAYAHWS,20190425,0.9,0.9,0.85,0.85,66509
GAYAPROJ,20190425,170.7,170.7,165.4,166.9,7861
GDL,20190425,142.15,143,139,139.75,291328
GEECEE,20190425,120.1,124.1,114.65,120.15,10408
GENESYS,20190425,90.05,92,89.4,91.05,29618
GENUSPAPER,20190425,7.45,7.5,7.25,7.25,23961
GENUSPOWER,20190425,28.3,28.45,27.9,28.05,65332
GEOJITFSL,20190425,39.75,40.95,39.05,40,82573
GEPIL,20190425,894.1,910.65,894.1,904.85,20562
GESHIP,20190425,287,288.55,284,285.6,116774
GET&D,20190425,254.75,264.9,253,263.15,62838
GHCL,20190425,245,245.45,238.65,241.4,235417
GICHSGFIN,20190425,253.05,262,253.05,258.25,67089
GICRE,20190425,250,250.2,244.2,246.1,390156
GILLANDERS,20190425,48.6,48.6,47.65,48.15,101
GILLETTE,20190425,7600.25,7650,7575,7598.95,2618
GINNIFILA,20190425,13.05,13.7,12.8,13.1,33258
GIPCL,20190425,71,71.5,70.5,70.75,73326
GKWLIMITED,20190425,760,763.8,755,762,25
GLAXO,20190425,1294.95,1295,1284.9,1290.3,5502
GLENMARK,20190425,638,645.65,636.4,641.2,978919
GLOBALVECT,20190425,117.45,117.45,109.55,109.55,6795
GLOBOFFS,20190425,11.35,11.35,11.1,11.15,5399
GLOBUSSPR,20190425,138.35,140.75,138.25,138.9,35055
GMBREW,20190425,555.5,569,554.15,557.85,15620
GMDCLTD,20190425,73.45,74.4,72.85,73.35,182257
GMMPFAUDLR,20190425,1201,1214.95,1187.35,1192.35,1403
GMRINFRA,20190425,17.5,17.75,16.95,17.05,22816769
GNA,20190425,313,315.45,310,311.2,7101
GNFC,20190425,313.3,318.15,312,313.45,155106
GOACARBON,20190425,433.5,443.7,431,431.75,92622
GOCLCORP,20190425,333.2,333.55,320.05,325.55,985
GODFRYPHLP,20190425,1136.35,1155.75,1115,1123.2,273698
GODREJAGRO,20190425,525.8,529,518.05,523.6,69207
GODREJCP,20190425,675,677.5,647.25,650.35,2362113
GODREJIND,20190425,508.65,518,507.45,509.8,279304
GODREJPROP,20190425,894,904,862.4,877.45,263525
GOKEX,20190425,79.2,82.95,79.2,80.95,51863
GOKUL,20190425,7.8,8.15,7.6,7.8,4167
GOKULAGRO,20190425,12,12,11.55,11.65,1215
GOLDBEES,20190425,2817.45,2823.5,2800.05,2819.45,9561
GOLDENTOBC,20190425,41.9,41.9,40.1,40.25,718
GOLDIAM,20190425,77.55,77.85,76.4,77.25,10039
GOLDSHARE,20190425,2812,2840,2812,2833.1,675
GOLDTECH,20190425,12.9,13.4,12.9,13.1,5978
GOODLUCK,20190425,65.3,65.9,64.25,64.7,8493
GPIL,20190425,227,232.3,218,219.2,37911
GPPL,20190425,93.25,93.5,90.3,90.85,101206
GPTINFRA,20190425,57.9,61.7,57.9,58.65,1802
GRANULES,20190425,116.25,117,113.65,114.85,509371
GRAPHITE,20190425,407,421,403.15,408.4,1522563
GRASIM,20190425,876.1,940,876.1,924.8,7135560
GRAVITA,20190425,89,91.9,86.5,87.65,44200
GREAVESCOT,20190425,143,144.85,141.35,142,275481
GREENLAM,20190425,976.4,976.4,940.05,950.35,20344
GREENPLY,20190425,167.65,169.5,165.4,168.1,45405
GREENPOWER,20190425,3.45,3.55,3.4,3.55,38224
GRINDWELL,20190425,604.95,607.45,596,600.9,6991
GROBTEA,20190425,409,409.4,402,402,78
GRPLTD,20190425,1050.1,1050.1,1050,1050,126
GRSE,20190425,99.3,99.3,95.1,96,8217
GRUH,20190425,314.25,322.25,313,314.8,902636
GSCLCEMENT,20190425,21.8,22.6,21.45,21.8,40523
GSFC,20190425,101.05,103.25,100.7,102.2,884871
GSKCONS,20190425,7215,7299.95,7174,7194.55,9076
GSPL,20190425,191.8,193.3,189.65,191.35,397667
GSS,20190425,125.5,130.8,125.05,126.25,283880
GTL,20190425,4.35,4.4,4.3,4.35,17903
GTLINFRA,20190425,0.95,0.95,0.9,0.9,854817
GTNIND,20190425,10,11.35,9.7,10.25,8654
GTNTEX,20190425,11.55,12.2,11.55,11.7,5783
GTPL,20190425,66.65,66.65,64.5,65,9808
GUFICBIO,20190425,85.6,86,83.25,83.5,36172
GUJALKALI,20190425,488.95,491.05,482.1,483.65,19980
GUJAPOLLO,20190425,164,164.8,159.8,160.9,134
GUJFLUORO,20190425,1040,1042.4,1023,1033.75,14548
GUJGASLTD,20190425,158.1,159.05,156.5,157.75,817569
GUJRAFFIA,20190425,18.2,18.2,18.2,18.2,500
GULFOILLUB,20190425,875.1,875.1,856,859.5,1509
GULFPETRO,20190425,70.05,70.9,67.45,67.75,18899
GULPOLY,20190425,53.95,58,52.8,53.9,19615
GVKPIL,20190425,7.65,7.7,7.45,7.55,1461968
HAL,20190425,687,687,675,677.55,7039
HARITASEAT,20190425,499.1,503.05,490.8,493.8,1555
HARRMALAYA,20190425,71,72.5,70.25,70.65,16707
HATHWAY,20190425,29.7,29.7,29.2,29.3,88368
HATSUN,20190425,713.05,720,708.5,712.8,1843
HAVELLS,20190425,778.1,780.5,770.5,772.9,1084251
HAVISHA,20190425,0.95,1,0.9,1,10622
HBLPOWER,20190425,25.35,25.35,24.55,24.65,80092
HBSL,20190425,7.15,7.65,7.15,7.35,848
HCC,20190425,13.95,14.55,13.75,14.05,3436170
HCG,20190425,202.65,208.75,202.3,203.85,5549
HCL-INSYS,20190425,16.95,17.25,16.55,16.65,511512
HCLTECH,20190425,1141,1151.4,1129.05,1133.7,2680549
HDFC,20190425,1987.55,1998.8,1946.55,1955.15,4162465
HDFCAMC,20190425,1587.05,1625,1587.05,1611.3,148955
HDFCBANK,20190425,2286.9,2298.8,2257.95,2263.45,4521659
HDFCLIFE,20190425,400.8,402,396.4,399.1,926294
HDFCMFGETF,20190425,2886.8,2893,2877,2890.95,576
HDFCNIFETF,20190425,1219.09,1222.19,1209,1209.93,483
HDFCSENETF,20190425,4075,4085,4075,4085,13
HDIL,20190425,24.2,24.5,23.85,23.95,1605741
HEG,20190425,1790.1,1833.5,1751.15,1780.4,370580
HEIDELBERG,20190425,183.7,187,181.3,184.85,589463
HERCULES,20190425,115.2,115.9,113.5,113.75,5869
HERITGFOOD,20190425,499.8,501.85,485.2,487.35,15655
HEROMOTOCO,20190425,2618,2638,2597.65,2612.25,690718
HESTERBIO,20190425,1457.95,1500.75,1457.95,1495,3585
HEXATRADEX,20190425,19.6,19.6,18.7,18.7,1639
HEXAWARE,20190425,334,344.9,332.1,343.7,2264865
HFCL,20190425,22.4,22.8,22.15,22.35,1577039
HGINFRA,20190425,270.3,273,265.35,266.95,8846
HGS,20190425,622.05,639.7,622.05,634.65,684
HIGHGROUND,20190425,6.8,6.95,6.7,6.8,5173
HIKAL,20190425,176,184.3,175.1,179.95,283241
HIL,20190425,1825.4,1875,1825.25,1853.15,6493
HILTON,20190425,16.9,17.3,16.9,17.3,350
HIMATSEIDE,20190425,220.25,222.45,213.25,214.15,54221
HINDALCO,20190425,200.85,202.65,195.75,196.55,6735299
HINDCOMPOS,20190425,219.65,221,214.5,218.1,6594
HINDCOPPER,20190425,48.75,49.15,47.55,47.95,431032
HINDMOTORS,20190425,7.45,7.45,7.15,7.3,33785
HINDNATGLS,20190425,81.95,81.95,79.25,80,1928
HINDOILEXP,20190425,127.5,128.85,126.9,128.05,194634
HINDPETRO,20190425,269.5,279,266.1,275.05,15257172
HINDUJAVEN,20190425,387.6,391.45,375.1,381.25,461
HINDUNILVR,20190425,1756,1762.6,1727.2,1734.2,1704890
HINDZINC,20190425,274.35,277.65,271.4,272.95,756411
HIRECT,20190425,129,130,127,127.9,3814
HISARMETAL,20190425,44.6,46.25,43.6,44.7,3676
HITECH,20190425,273.7,273.7,253.95,262.65,532
HITECHCORP,20190425,105.45,105.95,102.05,102.25,2195
HITECHGEAR,20190425,290,292.3,287.5,287.65,844
HMVL,20190425,107.1,112.25,104.85,111.1,15968
HNGSNGBEES,20190425,3232,3232,3150,3232,17
HONAUT,20190425,23786.8,23841,23560,23781.05,529
HONDAPOWER,20190425,1063.3,1074.3,1055,1058.6,1555
HOTELEELA,20190425,11.05,11.1,10.7,10.8,298412
HOVS,20190425,150.4,157.8,146,148.4,104920
HPL,20190425,61.5,62.4,60.95,61.2,34410
HSCL,20190425,114.9,114.9,113.4,113.55,121617
HSIL,20190425,265.2,266.55,261.05,262.45,20303
HTMEDIA,20190425,39.05,43.75,39.05,39.85,173320
HUBTOWN,20190425,32.85,32.85,31.55,31.95,18119
HUDCO,20190425,43.15,43.2,42.6,42.65,506863
IBREALEST,20190425,116,127.35,113.35,123.35,28832091
IBULHSGFIN,20190425,733,761.9,724,733.3,13610602
IBULISL,20190425,325.1,336,322.2,325.45,69149
IBVENTURES,20190425,305.15,324.9,303.4,319.9,2822948
ICICI500,20190425,154.72,155.8,154.72,155.8,541
ICICIB22,20190425,37.49,37.74,37,37.23,470638
ICICIBANK,20190425,400.9,402.4,394.3,395.4,16524091
ICICIGI,20190425,1078.9,1090,1065,1075.9,229248
ICICIGOLD,20190425,29,29,28.55,28.75,10047
ICICILIQ,20190425,1000,1000.01,999,999.99,33510
ICICILOVOL,20190425,91.57,91.8,91.13,91.22,569
ICICIMCAP,20190425,66.95,69.3,65.65,66.88,4363
ICICINF100,20190425,126.5,130,123.1,123.17,1543
ICICINIFTY,20190425,122.99,123.1,121.36,121.98,199475
ICICINV20,20190425,60,60,58,58.45,3811
ICICINXT50,20190425,28.45,28.45,28,28.18,8811
ICICIPRULI,20190425,362,380.25,362,367.7,6376155
ICICISENSX,20190425,415,416,398.95,414.6,385
ICIL,20190425,42.8,45,42.05,43.95,271748
ICRA,20190425,3139,3170,3104.05,3143.3,309
IDBI,20190425,43.25,44.1,43,43.8,6664970
IDBIGOLD,20190425,2924,2959,2924,2948,22
IDEA,20190425,16.75,17.25,16.3,16.85,69215591
IDFC,20190425,42.85,43.6,42.5,43.25,3244512
IDFCFIRSTB,20190425,52.25,53.55,52,52.75,17822195
IDFNIFTYET,20190425,118,118,117.2,117.2,27
IEX,20190425,158.95,159.85,158,158.1,198618
IFBAGRO,20190425,451.7,458.3,451.5,456.7,1390
IFBIND,20190425,855,870.45,852.05,865.45,8046
IFCI,20190425,12.15,12.3,12.1,12.15,5160738
IFGLEXPOR,20190425,231.9,231.9,230,230.3,924
IGARASHI,20190425,326.95,326.95,320.1,321.1,16759
IGL,20190425,309.25,315,307,309.5,1593018
IGPL,20190425,293,299.55,293,293.5,7511
IIFL,20190425,448.95,450,432,433.8,117047
IITL,20190425,80,80,80,80,1202
IMFA,20190425,242,245.05,240.9,241.35,14030
IMPAL,20190425,875.15,875.15,860,860.4,521
IMPEXFERRO,20190425,0.35,0.45,0.35,0.45,5780
INDBANK,20190425,9,9.15,8.9,9.1,6513
INDHOTEL,20190425,154.65,154.75,152.15,152.4,618990
INDIACEM,20190425,106.05,112.25,105.15,109,13820289
INDIAGLYCO,20190425,269.5,276.15,266.5,267.7,100995
INDIANB,20190425,258.5,258.7,252.1,253.5,1117046
INDIANCARD,20190425,115,120.75,115,120,310
INDIANHUME,20190425,279,280,276.15,278,7842
INDIGO,20190425,1480,1511,1473,1483.65,2429658
INDLMETER,20190425,38.3,38.65,36.9,37.45,1779
INDNIPPON,20190425,452,454.9,440,441.3,3318
INDOCO,20190425,218,218,207,208.75,47082
INDORAMA,20190425,35.25,35.75,35.1,35.1,3857
INDOSOLAR,20190425,2,2.05,1.95,2,243311
INDOSTAR,20190425,401.8,407,398.05,403.35,19271
INDOTECH,20190425,107.85,115,105.9,106.25,11560
INDOTHAI,20190425,33.35,34,32.7,33.4,1580
INDOWIND,20190425,5.2,5.3,5.1,5.25,14773
INDRAMEDCO,20190425,38.8,39.05,38.25,38.65,10909
INDSWFTLAB,20190425,36.5,37.85,36.5,37.2,23018
INDSWFTLTD,20190425,5,5.45,5,5.05,12253
INDTERRAIN,20190425,132,135.85,131,132.85,747
INDUSINDBK,20190425,1716,1724,1673,1683.45,3070975
INEOSSTYRO,20190425,531.95,548,531.95,544.8,2215
INFIBEAM,20190425,46.95,47.95,45.2,45.75,10797350
INFRABEES,20190425,328.6,328.96,321.62,323.21,60
INFRATEL,20190425,287.35,298,265.65,270.7,24061163
INFY,20190425,736.45,737.65,727.05,728.55,8005235
INGERRAND,20190425,609.65,612.15,601,603.55,4690
INOXLEISUR,20190425,318,319.4,308,313.5,273547
INOXWIND,20190425,68.2,68.2,66.25,67,43872
INSECTICID,20190425,643.15,657.65,637.55,641.1,5481
INSPIRISYS,20190425,50.95,50.95,49,50,5276
INTELLECT,20190425,223.25,225.55,222,224.25,112416
INTENTECH,20190425,39.3,40.3,38,39,29566
INVENTURE,20190425,12.7,12.9,12.05,12.35,10082
IOB,20190425,14.6,15.35,14.6,15,1467944
IOC,20190425,153.6,155.45,151.85,152.7,28773110
IOLCP,20190425,190,190,187,187.2,72095
IPAPPM,20190425,444.85,449,437.55,438.55,73866
IPCALAB,20190425,977,987.6,975.7,979,142908
IRB,20190425,134,134.9,130.8,131.35,1883967
IRCON,20190425,401.15,407,401.15,404.1,14061
ISEC,20190425,217.25,225.85,215,222.75,144501
ISFT,20190425,124.95,127.55,119.05,123,7543
ISMTLTD,20190425,8.6,8.7,8.2,8.4,14571
ITC,20190425,307.25,309.8,302,304.15,23240675
ITDC,20190425,267.3,269.4,264.1,265.6,8766
ITDCEM,20190425,127.5,129.2,125.6,125.85,79093
ITI,20190425,93.95,95.95,92.7,93.1,489019
IVC,20190425,4.8,4.95,4.7,4.75,94102
IVP,20190425,113.1,114.4,111,114.4,430
IVRCLINFRA,20190425,0.7,0.75,0.7,0.7,1818141
IVZINGOLD,20190425,2977,2977,2861,2867,46
IVZINNIFTY,20190425,1236.2,1236.2,1235.05,1235.05,4
IZMO,20190425,56,56,53.6,54.45,6589
J&KBANK,20190425,60.4,62,60.15,60.65,655286
JAGRAN,20190425,116.25,116.3,111.1,112.4,42322
JAGSNPHARM,20190425,25.5,25.85,25,25.15,6883
JAIBALAJI,20190425,29.1,31.45,29.1,30.3,7635
JAICORPLTD,20190425,123.7,126.5,122.45,123.4,2198410
JAIHINDPRO,20190425,1.1,1.1,1.1,1.1,30
JAMNAAUTO,20190425,57,57.65,56.6,56.95,328879
JAYAGROGN,20190425,209.8,219,208.3,212.05,26380
JAYBARMARU,20190425,257.05,265,254.2,255.25,26976
JAYNECOIND,20190425,5.95,6,5.7,5.9,9666
JAYSREETEA,20190425,67.95,68.95,66.2,66.65,101388
JBCHEPHARM,20190425,346,355.95,344,350.15,26340
JBFIND,20190425,23.2,23.85,22.8,22.95,85079
JBMA,20190425,263.45,265.95,261,262.9,5190
JCHAC,20190425,1880.7,1911.95,1875,1885.8,832
JETAIRWAYS,20190425,169.4,177.4,162.35,169.75,16618898
JHS,20190425,25.55,25.75,25.1,25.55,14522
JIKIND,20190425,0.25,0.25,0.25,0.25,397
JINDALPHOT,20190425,21,21.25,20.55,21.1,339
JINDALPOLY,20190425,259.5,262.1,259,259.8,14290
JINDALSAW,20190425,84,85.35,83.05,83.5,357847
JINDALSTEL,20190425,172.2,174.55,166.05,167.2,9974042
JINDCOT,20190425,4.4,4.4,3.85,4,22574
JINDRILL,20190425,99.5,101.75,98.85,100.2,16955
JINDWORLD,20190425,69.9,69.9,68.5,68.85,120522
JISLDVREQS,20190425,40,40.2,38.8,39.1,17801
JISLJALEQS,20190425,59.2,60.2,58.8,59.2,4991106
JITFINFRA,20190425,14.85,15.8,14.65,14.75,3570
JKCEMENT,20190425,875,924,875,905.35,599372
JKIL,20190425,131.45,131.55,122,125.75,405003
JKLAKSHMI,20190425,350.1,375,348,369.65,464922
JKPAPER,20190425,146.5,146.75,141.2,142.7,583965
JKTYRE,20190425,89.9,90.8,89.55,89.75,237068
JMA,20190425,165.4,166.95,161.8,162.35,3022
JMCPROJECT,20190425,115.85,116.25,112.5,114.95,16848
JMFINANCIL,20190425,87.85,88.8,87.15,88,684681
JMTAUTOLTD,20190425,2.4,2.45,2.3,2.4,98709
JOCIL,20190425,110.95,112,107,110.3,1217
JPASSOCIAT,20190425,5.75,5.8,5.6,5.65,4913200
JPINFRATEC,20190425,2.7,2.7,2.5,2.5,8258980
JPOLYINVST,20190425,31.65,32.1,31.65,32.1,964
JPPOWER,20190425,3.05,3.05,2.85,2.85,18053383
JSL,20190425,38.25,38.95,37.1,37.9,219200
JSLHISAR,20190425,87.55,90.95,87.1,90.2,359091
JSWENERGY,20190425,72.05,73,69.35,69.65,522642
JSWHL,20190425,2958.95,3000,2930,2984.9,1845
JSWSTEEL,20190425,291.5,294.5,285.5,286.6,4132700
JTEKTINDIA,20190425,106,107.1,103.8,104.5,30769
JUBILANT,20190425,688.75,692.2,672.15,673.65,185373
JUBLFOOD,20190425,1327,1354.9,1321,1327.9,1153973
JUBLINDS,20190425,128.85,131,128.2,129.15,9237
JUNIORBEES,20190425,289,290.7,286.7,287.95,15486
JUSTDIAL,20190425,574.15,582,568.75,574.2,1371169
JYOTHYLAB,20190425,181,182.35,179.5,180.4,200021
KABRAEXTRU,20190425,77.55,77.95,77,77.35,11346
KAJARIACER,20190425,623.8,627.95,616.05,619.3,242195
KAKATCEM,20190425,175.7,184.9,175.65,177.65,33587
KALPATPOWR,20190425,485.9,485.9,475.35,477.8,15484
KALYANIFRG,20190425,288.3,300,285.45,285.8,430
KAMATHOTEL,20190425,49.4,50.5,48.1,48.25,36038
KAMDHENU,20190425,173.15,173.6,170,171.35,19735
KANANIIND,20190425,5,5.15,5,5.15,3200
KANORICHEM,20190425,61.45,61.45,60,60.35,8261
KANSAINER,20190425,440,448,435,443.95,79375
KARDA,20190425,182,182,171.4,173.5,81397
KARMAENG,20190425,16.2,16.5,16.1,16.1,861
KARURVYSYA,20190425,78.8,80,77.4,77.95,612961
KAVVERITEL,20190425,4.75,4.8,4.7,4.8,1138
KAYA,20190425,675.4,677,667.35,672.7,1819
KCP,20190425,88.2,93.35,88.2,91.6,188814
KCPSUGIND,20190425,16.4,16.9,16.3,16.4,179663
KDDL,20190425,497.5,499.85,481.05,484.95,1733
KEC,20190425,294.95,305.9,292.1,295.55,822187
KECL,20190425,16.5,16.8,16.3,16.4,14004
KEI,20190425,424.95,425.6,418,420.9,76946
KELLTONTEC,20190425,45.8,47.2,45.45,45.8,722868
KERNEX,20190425,26,26,25.2,26,3324
KESARENT,20190425,29.95,30.65,29.7,30.1,4360
KESORAMIND,20190425,68.4,70.85,68.4,68.9,230075
KEYCORPSER,20190425,41.95,41.95,41.6,41.6,332
KGL,20190425,1.4,1.45,1.35,1.45,2147255
KHADIM,20190425,419.9,419.9,410.15,414.15,6229
KHAITANELE,20190425,3.7,3.95,3.7,3.85,3924
KHAITANLTD,20190425,33.45,35,32.95,33.75,5457
KICL,20190425,1776.7,1786.05,1770.1,1775.35,595
KILITCH,20190425,203,204,195.55,197.05,19921
KINGFA,20190425,674.8,699,632.55,663.1,3988
KIOCL,20190425,131.95,136,131.9,132.5,5307
KIRIINDUS,20190425,553.8,574,546.4,568.8,267959
KIRLOSBROS,20190425,176.8,178,174.85,176.95,7449
KIRLOSENG,20190425,166,167.55,165.15,165.75,14305
KIRLOSIND,20190425,798.5,800,794.2,796.95,210
KITEX,20190425,102.9,102.9,100,100.7,49404
KKCL,20190425,1334,1340,1315.55,1337.75,713
KMSUGAR,20190425,8.5,9,8.45,8.7,198425
KNRCON,20190425,249.45,250,241.85,247.3,38024
KOHINOOR,20190425,29.95,30.8,29.7,30.05,29429
KOKUYOCMLN,20190425,94.95,95.85,93.15,94.3,5835
KOLTEPATIL,20190425,238.55,241,235.25,238.35,17089
KOPRAN,20190425,39,39.45,38.75,38.9,19398
KOTAKBANK,20190425,1368.9,1377,1355,1360.4,1807598
KOTAKBKETF,20190425,304.76,306.8,301.11,301.77,44512
KOTAKGOLD,20190425,281,281.9,279.55,281.65,7443
KOTAKNIFTY,20190425,120.21,120.88,119.24,119.95,130196
KOTAKNV20,20190425,60,62,59,59.63,10271
KOTAKPSUBK,20190425,319.5,319.5,310.25,310.79,1489
KOTARISUG,20190425,10.15,10.35,9.75,9.85,46464
KOTHARIPET,20190425,18.3,18.3,17.65,17.8,3375
KOTHARIPRO,20190425,81.25,82.95,81.25,81.65,636
KPITTECH,20190425,116,118.3,110,111.15,941577
KPRMILL,20190425,608.95,619,608.95,617.8,24124
KRBL,20190425,345.55,351.25,343.35,349.7,35970
KREBSBIO,20190425,103,103.1,101.7,102.8,1627
KRIDHANINF,20190425,36.45,37.35,35.25,35.55,59917
KSB,20190425,687.8,690,675.95,681.95,2684
KSCL,20190425,470.1,478.4,461.9,468.5,512703
KSERASERA,20190425,0.15,0.2,0.1,0.15,1227897
KSK,20190425,1,1,1,1,394331
KSL,20190425,203.1,205.05,202.1,202.85,17779
KTIL,20190425,58.65,61.75,56.7,60.25,22185
KTKBANK,20190425,128.8,130.85,127.6,128.8,2568161
KWALITY,20190425,6.85,7,6.7,6.75,467145
L&TFH,20190425,140.25,140.8,136.6,137.05,7676575
LAKSHVILAS,20190425,79.1,81,78.45,78.8,1334546
LALPATHLAB,20190425,1070,1073,1055,1063.25,7704
LAMBODHARA,20190425,44.75,45.4,44.25,44.4,10923
LAOPALA,20190425,205.6,208.7,204.65,207.5,15845
LASA,20190425,23,25.4,23,25.15,74696
LAURUSLABS,20190425,388.25,390,386.5,387.9,45969
LAXMIMACH,20190425,5961.75,5998.7,5875,5901.55,925
LEEL,20190425,17.1,17.75,17.1,17.55,98229
LEMONTREE,20190425,75.1,75.55,73.05,74.25,736409
LFIC,20190425,74.2,74.5,74.2,74.5,41
LGBBROSLTD,20190425,393.1,393.1,380,382.9,5692
LGBFORGE,20190425,3.8,3.85,3.8,3.8,3520
LIBERTSHOE,20190425,140.5,141.8,139.5,139.7,36481
LICHSGFIN,20190425,503.9,505.9,491.15,492.55,1573523
LICNETFGSC,20190425,17.28,18,17.27,17.34,1980
LICNETFN50,20190425,122,123.05,122,122,6
LICNETFSEN,20190425,406.95,418,406.95,417.99,35
LICNFNHGP,20190425,121.25,121.75,121.25,121.75,34
LINCOLN,20190425,187.1,192,186.1,188.4,8280
LINCPEN,20190425,250.6,250.6,238.15,240.65,570
LINDEINDIA,20190425,496.45,499,490,492.75,13794
LIQUIDBEES,20190425,999.99,1000.01,999.99,999.99,629669
LIQUIDETF,20190425,999.99,1000.01,999.99,999.99,8772
LOKESHMACH,20190425,44.25,44.8,43.1,43.75,2239
LOTUSEYE,20190425,20.5,21.65,20.2,21,2239
LOVABLE,20190425,101,101,99.2,100.3,8746
LPDC,20190425,6.9,7.15,5.85,5.85,980952
LSIL,20190425,0.7,0.7,0.6,0.6,11556117
LT,20190425,1366.85,1380.55,1352.15,1355.15,2886022
LTI,20190425,1703.9,1717,1690.05,1710.75,157556
LTTS,20190425,1699.75,1720,1687.55,1711.5,120236
LUMAXIND,20190425,1758.6,1766.1,1720,1724.25,1200
LUMAXTECH,20190425,135.05,135.25,130,131.05,37785
LUPIN,20190425,860,874.9,853.1,869.2,2087687
LUXIND,20190425,1374,1388,1357.55,1375.9,40968
LYKALABS,20190425,28.5,30.25,28.5,28.75,4466
LYPSAGEMS,20190425,6.8,7.3,6.8,7,13996
M&M,20190425,671.8,673,664,665.15,3169504
M&MFIN,20190425,440,440,412.7,416.4,9508924
M100,20190425,18.98,18.98,18.52,18.57,16342
M50,20190425,114.84,114.84,112.62,112.66,515
MAANALU,20190425,89.5,89.5,86.65,87.45,1929
MADHAV,20190425,40.6,42.45,40.6,41.2,56
MADHUCON,20190425,7.7,7.9,7.5,7.5,33798
MADRASFERT,20190425,21.25,21.45,21,21.05,51185
MAGADSUGAR,20190425,111,117.35,111,114,19042
MAGMA,20190425,126.5,126.5,121.45,122.05,70114
MAGNUM,20190425,4.85,4.95,4.75,4.9,25509
MAHABANK,20190425,18,19.4,17.8,18.65,6209468
MAHAPEXLTD,20190425,106.05,112.95,105.6,106.2,2879
MAHASTEEL,20190425,162.7,163.4,160.25,161.7,23585
MAHESHWARI,20190425,251,251,235,245.5,55761
MAHINDCIE,20190425,227.5,230.1,225.1,226.35,73208
MAHLIFE,20190425,382.75,383.8,376.95,380.05,56443
MAHLOG,20190425,537.85,544.4,525,531.9,7850
MAHSCOOTER,20190425,3919,3948.1,3831,3849.3,4807
MAHSEAMLES,20190425,477.95,477.95,470.55,472.2,29385
MAITHANALL,20190425,545,545,533.95,535.95,15285
MAJESCO,20190425,498.05,523,496,516.8,76488
MALUPAPER,20190425,24.7,24.7,23.5,24.5,4842
MAN50ETF,20190425,117.5,117.5,117.5,117.5,30
MANAKALUCO,20190425,7,7,6.9,6.95,1022
MANAKCOAT,20190425,5.85,5.85,5.5,5.7,1563
MANAKSIA,20190425,38.45,38.45,37.45,37.8,2044
MANAKSTEEL,20190425,20.25,20.35,18.35,18.95,16417
MANALIPETC,20190425,27,27.15,26.55,26.8,107238
MANAPPURAM,20190425,119.85,121.6,119.2,119.8,2231872
MANGALAM,20190425,56.8,56.8,54.1,55.7,7190
MANGCHEFER,20190425,41.9,42,41,41.05,7308
MANGLMCEM,20190425,271.05,284,271,276,78467
MANGTIMBER,20190425,15.65,15.75,15.35,15.4,19337
MANINDS,20190425,69.05,69.75,68.3,68.7,63663
MANINFRA,20190425,37.75,37.75,36.5,36.8,50969
MANPASAND,20190425,115.1,118,114,114.9,278635
MANUGRAPH,20190425,26.25,26.4,25.7,26.05,803
MARALOVER,20190425,25.7,26.05,25.45,26,2341
MARATHON,20190425,127.95,129.4,124.25,125.35,8230
MARICO,20190425,364,364.85,355.5,356.45,2450422
MARKSANS,20190425,24.4,24.5,24,24.15,471405
MARUTI,20190425,7014.75,7144.95,6865,6905.25,3075510
MASFIN,20190425,599.95,600.05,594.45,599.65,5500
MASKINVEST,20190425,38.3,38.3,38.3,38.3,9
MASTEK,20190425,471.9,472.75,460,461.95,56656
MATRIMONY,20190425,623,635.65,623,630.55,782
MAWANASUG,20190425,43.65,46.95,43.55,45.9,336004
MAXINDIA,20190425,68.7,69.45,67.9,69.1,394458
MAXVIL,20190425,43.35,44.7,43.35,44.5,25817
MAYURUNIQ,20190425,340.1,347.45,338.15,340,11906
MAZDA,20190425,407.15,410.2,400.45,406.3,1889
MBECL,20190425,6.1,6.5,6.1,6.4,8605
MBLINFRA,20190425,13.2,13.25,12.9,12.95,15334
MCDHOLDING,20190425,23.5,23.65,22.9,23.35,1777
MCDOWELL-N,20190425,554.5,556.8,544.8,547.65,1177111
MCLEODRUSS,20190425,80.05,81.55,77.1,77.6,195882
MCX,20190425,782.5,805.9,782.25,800.8,569934
MEGASOFT,20190425,6.5,6.7,6.3,6.4,2995
MEGH,20190425,64.15,65.4,63.2,63.75,490123
MENONBE,20190425,81.8,81.8,80.1,80.45,9959
MEP,20190425,41.4,41.4,40,40.15,132058
MERCATOR,20190425,4.85,4.9,4.65,4.8,511974
MERCK,20190425,3725,3767.95,3701.1,3715.3,15283
METALFORGE,20190425,8.85,9.35,8.6,9.15,14091
METKORE,20190425,0.8,0.85,0.8,0.8,13782
METROPOLIS,20190425,965,976.4,946.2,949.75,73361
MFSL,20190425,446.9,456.85,436.1,438.45,958348
MGL,20190425,975,984.15,961,967.1,220797
MHRIL,20190425,239.7,241,238.5,239.8,26075
MIC,20190425,1,1,0.95,0.95,57109
MIDHANI,20190425,130.05,131.5,128.6,129.7,31155
MINDACORP,20190425,132.3,133.9,130.25,130.85,40791
MINDAIND,20190425,378.15,384.85,378.15,379.35,70028
MINDTECK,20190425,39.9,39.9,37.65,37.95,1565
MINDTREE,20190425,978,995,973.25,989.4,617828
MIRCELECTR,20190425,19.8,20,18.9,19,160527
MIRZAINT,20190425,57.5,57.95,56.8,56.95,92145
MMFL,20190425,574,578.85,561.4,563.35,2869
MMTC,20190425,27.15,27.2,26.65,26.8,480603
MOHITIND,20190425,7.95,8.15,7.7,7.9,9979
MOHOTAIND,20190425,36.6,38.4,35.65,38.2,12023
MOIL,20190425,156,157.05,156,156.15,56834
MOLDTECH,20190425,50.1,50.45,48.8,49,8212
MOLDTKPAC,20190425,246.35,253.55,246.35,247.85,7831
MONSANTO,20190425,2556.85,2556.85,2531,2541.15,2369
MONTECARLO,20190425,338.45,342.55,315.1,320.6,226948
MORARJEE,20190425,21.3,21.9,21.1,21.15,1061
MOREPENLAB,20190425,17.2,17.4,17.1,17.2,165872
MOTHERSUMI,20190425,149.2,150.5,146.8,148.15,3916013
MOTILALOFS,20190425,735.25,738,712.2,721.1,70925
MOTOGENFIN,20190425,45.15,45.25,42.6,43.5,3913
MPHASIS,20190425,971.95,971.95,950,952.55,87048
MPSLTD,20190425,495,496,480.15,480.85,3255
MRF,20190425,56049,56192.95,55300,55420.9,5110
MRO-TEK,20190425,39.95,43.95,38.9,43.95,81577
MRPL,20190425,70.7,71.7,70.4,70.65,586839
MSPL,20190425,11.35,11.35,9.85,10,181163
MSTCLTD,20190425,103.8,103.8,100.5,101,20901
MTEDUCARE,20190425,84.65,85.05,83,84.05,389030
MTNL,20190425,12.45,12.6,12.2,12.25,1147426
MUKANDENGG,20190425,16.9,18.1,16.9,17.1,3769
MUKANDLTD,20190425,53.2,54.85,52.55,53.35,60193
MUKTAARTS,20190425,51.95,51.95,49.2,49.95,85991
MUNJALAU,20190425,53.6,54.25,53.25,53.35,30014
MUNJALSHOW,20190425,160.25,160.25,157.1,157.7,10233
MURUDCERA,20190425,20.6,21,20.15,20.25,28331
MUTHOOTCAP,20190425,790.8,804.45,780,782.15,40878
MUTHOOTFIN,20190425,586.95,596.6,572.9,580.15,1035248
MVL,20190425,0.2,0.25,0.2,0.2,64384
N100,20190425,540,545.88,540,544.04,53707
NACLIND,20190425,30.45,31,30.1,30.2,18942
NAGAFERT,20190425,6.65,6.9,6.5,6.5,205197
NAGAROIL,20190425,0.3,0.35,0.3,0.35,797714
NAGREEKCAP,20190425,14,14.15,13.3,13.3,1080
NAGREEKEXP,20190425,20.9,21.85,20.75,21.05,146
NAHARCAP,20190425,88,89.65,88,88.05,52
NAHARINDUS,20190425,41.25,42.35,41,41.2,4503
NAHARPOLY,20190425,34.9,36.4,34.9,35,356
NAHARSPING,20190425,90.05,91.65,90.05,90.4,6144
NATCOPHARM,20190425,543,543.7,531,532.75,131032
NATHBIOGEN,20190425,474,474,461.6,462.5,3415
NATIONALUM,20190425,52.8,53.6,52.6,52.7,5906911
NATNLSTEEL,20190425,5,5,4.6,4.75,22771
NAUKRI,20190425,2002,2010,1951.55,1972.65,106468
NAVINFLUOR,20190425,674.6,686.75,670,676.45,10663
NAVKARCORP,20190425,37.55,37.85,37.1,37.2,155033
NAVNETEDUL,20190425,113.05,114.45,112.55,113.95,21501
NBCC,20190425,59.55,60.5,58.4,58.65,10490423
NBIFIN,20190425,1139,1180,1121.55,1121.55,126
NBVENTURES,20190425,104.4,105.35,102.8,103.55,54793
NCC,20190425,101.95,105.5,101.6,102.6,8684891
NCLIND,20190425,145.2,146.45,141.2,144.15,48004
NDGL,20190425,1054,1054,865.6,897.6,8200
NDL,20190425,50.7,51.2,48,49,34221
NDTV,20190425,34.8,34.9,34.5,34.75,4707
NECCLTD,20190425,8.3,8.45,8.25,8.3,8233
NECLIFE,20190425,16.45,16.75,16.2,16.45,42561
NELCAST,20190425,74.75,76.25,74.05,74.4,56875
NELCO,20190425,292,310.8,290.1,302.75,239025
NESCO,20190425,510.1,514.45,498,500.7,22674
NESTLEIND,20190425,10890,10990,10780,10846.45,90249
NETF,20190425,115,115,115,115,2
NETWORK18,20190425,33.25,34.1,33.25,33.6,147372
NEULANDLAB,20190425,715.5,719.65,695.1,697.45,11922
NEWGEN,20190425,333.25,341.6,328,332.2,32785
NEXTMEDIA,20190425,18.4,18.5,17.8,17.9,3804
NFL,20190425,35.3,35.3,34.85,35.15,125497
NH,20190425,208.55,210,205.2,207.55,8848
NHPC,20190425,23.35,23.55,23,23.1,3341515
NIACL,20190425,185,186,180,182.15,39210
NIBL,20190425,20,20,19.6,19.75,9984
NIFTYBEES,20190425,1229.36,1239,1222,1224.27,24694
NIFTYEES,20190425,14400,14400,13951,14250,4
NIITLTD,20190425,112.3,112.55,109.3,110.25,1022460
NIITTECH,20190425,1313,1313,1296.55,1301.35,230304
NILAINFRA,20190425,7.35,7.45,7.15,7.2,430020
NILASPACES,20190425,2,2.1,2,2.05,517995
NILKAMAL,20190425,1370,1384.9,1354.95,1366.75,6548
NIPPOBATRY,20190425,689.95,690,686.65,688,48
NITCO,20190425,37.1,37.1,36.1,36.4,39165
NITESHEST,20190425,5.5,5.8,5.5,5.7,84770
NITINFIRE,20190425,1.25,1.3,1.2,1.25,17932
NITINSPIN,20190425,82.05,82.05,79.35,80.25,42192
NKIND,20190425,38.1,38.1,36.8,38,432
NLCINDIA,20190425,68.45,68.45,63.6,65.2,3351728
NMDC,20190425,102.5,102.95,100.25,100.55,2213559
NOCIL,20190425,137.1,137.95,134.5,135.1,242924
NOIDATOLL,20190425,5.5,5.5,5.3,5.35,48693
NORBTEAEXP,20190425,5.35,5.35,5.35,5.35,100
NRAIL,20190425,317.3,317.3,305,306.4,11505
NRBBEARING,20190425,189,195,188.55,193.1,66378
NSIL,20190425,1051.25,1054.95,1037.7,1040.5,158
NTL,20190425,0.7,0.8,0.7,0.7,13664
NTPC,20190425,134,135.35,132.3,132.9,29354749
NUCLEUS,20190425,381.4,396.5,374.95,391.6,51935
OBEROIRLTY,20190425,528,539.3,524.15,534.15,661742
OCCL,20190425,1137.8,1149.7,1110,1118.45,2766
OFSS,20190425,3548,3557.05,3520,3529.85,10070
OIL,20190425,179,181.15,174.05,177.45,4180872
OILCOUNTUB,20190425,14,14.15,13.8,13.8,30948
OLECTRA,20190425,222,224.65,217.85,221.6,21909
OMAXAUTO,20190425,77.55,82,77.05,78.5,7312
OMAXE,20190425,212,212,208.7,209.4,277488
OMKARCHEM,20190425,15.25,16,15.25,15.85,126906
OMMETALS,20190425,30,30.55,29.55,30,12677
ONELIFECAP,20190425,12.4,12.85,12.05,12.25,6540
ONGC,20190425,168.35,170,166.55,168.85,134264338
ONMOBILE,20190425,40.1,41.65,38.85,39.35,82122
ONWARDTEC,20190425,52.25,53.35,51,51.85,33625
OPTIEMUS,20190425,118,119.4,115.8,116,89108
OPTOCIRCUI,20190425,7.9,8,7.85,7.9,139740
ORBTEXP,20190425,115.05,115.9,115.05,115.9,221
ORICONENT,20190425,26.7,26.95,26.25,26.35,21906
ORIENTABRA,20190425,24.45,24.7,23.45,23.55,27262
ORIENTALTL,20190425,13.35,13.75,13,13,8176
ORIENTBANK,20190425,101.5,102.35,98.6,99.2,3282691
ORIENTBELL,20190425,159.9,162,158,158.95,4459
ORIENTCEM,20190425,94.5,103.75,93.45,98.55,902749
ORIENTELEC,20190425,165.95,170,164.45,168.45,62844
ORIENTHOT,20190425,47.5,47.7,45.75,46.4,161016
ORIENTLTD,20190425,145,150,137.05,142.7,990
ORIENTPPR,20190425,34.35,34.8,34.05,34.2,385031
ORIENTREF,20190425,240.05,241.9,235.2,237.25,13576
ORISSAMINE,20190425,894,898.95,872,880.2,5723
ORTEL,20190425,4.6,4.6,4.4,4.55,7492
ORTINLABSS,20190425,13.35,14,13.15,13.65,6231
OSWALAGRO,20190425,7.2,7.65,6.9,7.3,24423
PAEL,20190425,2.25,2.25,2.25,2.25,2582
PAGEIND,20190425,23700,23749.95,23000.95,23101.45,45954
PAISALO,20190425,312.35,318.55,307.7,310.4,24266
PALASHSECU,20190425,41,41,39.1,39.1,396
PALREDTEC,20190425,34.25,35.75,33.35,35.4,9927
PANACEABIO,20190425,204.65,205.65,202,203.35,46697
PANAMAPET,20190425,121,127.1,116.65,124.55,6806
PAPERPROD,20190425,222.25,233,215.35,223.85,81797
PARABDRUGS,20190425,1.4,1.4,1.4,1.4,2371
PARACABLES,20190425,13.3,13.95,13,13.1,236230
PARAGMILK,20190425,243.8,248,240.25,241.8,86554
PARSVNATH,20190425,4.6,4.9,4.6,4.7,63134
PATELENG,20190425,25.3,27.5,25.3,26.3,227940
PATINTLOG,20190425,52.3,52.9,50.15,50.6,24592
PATSPINLTD,20190425,9.65,9.65,9.45,9.55,15974
PCJEWELLER,20190425,137.9,140.6,130.35,132.2,38694557
PDMJEPAPER,20190425,17.95,18.35,17.9,18,10386
PDPL,20190425,7.05,7.65,7,7.55,5271
PDSMFL,20190425,261.5,261.5,258,258,219
PEARLPOLY,20190425,11.75,12.85,11.75,12,10969
PEL,20190425,2578,2584.35,2531.3,2555.1,723542
PENIND,20190425,37,37.4,36.5,36.7,35954
PENINLAND,20190425,8.2,8.3,8.15,8.2,93514
PENPEBS,20190425,59.9,59.9,55.15,56.1,6358
PERSISTENT,20190425,641.75,642.7,633,640.65,138974
PETRONENGG,20190425,15.25,15.75,14.5,14.65,6665
PETRONET,20190425,236,237.8,234.8,236.1,1514611
PFC,20190425,118.65,120.7,117.45,117.9,11542456
PFIZER,20190425,3160,3160.85,3104.75,3123.75,3960
PFOCUS,20190425,59.85,60.5,58,60.05,7514
PFS,20190425,16.25,16.55,16.1,16.2,223059
PGEL,20190425,74.5,75.15,72.5,72.65,58692
PGHH,20190425,10570,10649,10380,10595.5,3682
PGIL,20190425,166.2,170,166.15,166.8,843
PHILIPCARB,20190425,161.1,164.5,161,161.5,390679
PHOENIXLTD,20190425,598.95,605.8,593,599.5,262255
PIDILITIND,20190425,1223.5,1238.3,1205,1208.1,857055
PIIND,20190425,1020,1074.95,1017.1,1043.1,145347
PILANIINVS,20190425,2490,2525.85,2470,2517.55,5026
PILITA,20190425,7,7.25,7,7.1,89818
PIONDIST,20190425,143,146.3,140.05,140.95,12834
PIONEEREMB,20190425,22.5,22.9,21.35,22.15,1846
PIRPHYTO,20190425,34.2,35,34,34,6450
PITTIENG,20190425,52.8,53.15,48.2,50.2,82366
PKTEA,20190425,159,174.45,158.7,168,688
PLASTIBLEN,20190425,194.1,195.85,191.25,192.95,1130
PNB,20190425,88,89.15,86.05,86.75,20631056
PNBGILTS,20190425,30.7,31.15,30.5,30.9,86410
PNBHOUSING,20190425,794.8,794.8,775.2,780,332496
PNC,20190425,16.65,17.45,16.6,16.65,3809
PNCINFRA,20190425,147.95,151.75,147.4,149.95,41036
PODDARHOUS,20190425,542.25,554.9,542.25,543.25,130
PODDARMENT,20190425,170,172.4,165.55,167.4,1070
POKARNA,20190425,190,191,175.95,183.15,53404
POLYCAB,20190425,639.2,652,633,639.6,1261972
POLYMED,20190425,198.5,204.95,197,200.25,2110
POLYPLEX,20190425,534.9,535.5,525.6,528.05,16728
PONNIERODE,20190425,134.8,134.8,129.5,131.85,1402
POWERGRID,20190425,192.2,195.8,190.7,191.55,9899598
POWERMECH,20190425,915,932,905,913.4,1778
PPAP,20190425,304.85,304.85,295,296.7,3479
PRABHAT,20190425,75.25,76.4,74.4,74.6,65328
PRADIP,20190425,1.1,1.1,1.1,1.1,6847
PRAENG,20190425,8.4,8.75,8.4,8.6,8309
PRAJIND,20190425,140,146.4,139.8,142.1,2330233
PRAKASH,20190425,77.1,78,73.5,74.25,222609
PRAKASHCON,20190425,3.45,3.95,3.4,3.65,603550
PRAKASHSTL,20190425,0.25,0.3,0.25,0.3,17515
PRAXIS,20190425,155.25,155.25,152.5,152.6,2117
PRECAM,20190425,54.15,54.6,53.5,53.9,8797
PRECWIRE,20190425,204.5,206.95,200,200.3,2228
PREMEXPLN,20190425,234.2,235.9,229.7,230,1920
PREMIER,20190425,5.6,5.6,5.6,5.6,650
PREMIERPOL,20190425,24,25.85,24,25.5,449
PRESSMN,20190425,28.05,28.35,27,27.35,11718
PRESTIGE,20190425,262.5,267.9,262.25,264.15,235006
PRICOLLTD,20190425,42,42.8,41.5,41.9,111384
PRIMESECU,20190425,40.05,40.05,38.5,38.7,19145
PROSEED,20190425,0.45,0.5,0.45,0.5,68780
PROVOGE,20190425,1.25,1.25,1.2,1.25,1549
PROZONINTU,20190425,29.65,29.7,28.85,28.95,42131
PRSMJOHNSN,20190425,99.85,103.7,98.65,99.2,365200
PSB,20190425,28.65,28.9,28.05,28.65,108897
PSL,20190425,1.1,1.1,1,1.1,38681
PSPPROJECT,20190425,481.95,482,475.1,476.4,8844
PSUBNKBEES,20190425,364,364,343.05,344.56,647
PTC,20190425,70,71.9,69.55,70.6,341755
PTL,20190425,41.3,41.3,40,40.05,1606
PUNJABCHEM,20190425,710,716.4,691,692.4,11339
PUNJLLOYD,20190425,1.9,1.9,1.85,1.9,253647
PURVA,20190425,75.95,76.7,75.2,75.8,88808
PVR,20190425,1719.6,1728.8,1703,1715.1,418738
QGOLDHALF,20190425,1397,1404,1397,1402.6,206
QNIFTY,20190425,1193.5,1196,1193.5,1194.37,20
QUESS,20190425,690.2,710,690.2,704.05,176431
QUICKHEAL,20190425,225,229,222.25,223.15,255403
RADAAN,20190425,2.75,3,2.7,2.95,18039
RADICO,20190425,372.95,380.55,363.1,365.1,902291
RADIOCITY,20190425,57.05,59,56,57.75,18997
RAIN,20190425,129.6,131.05,122.2,123.55,2220573
RAINBOWPAP,20190425,0.95,1,0.95,1,5926
RAJESHEXPO,20190425,714.5,731,708.8,713.7,509319
RAJSREESUG,20190425,23,24.5,23,23.45,36656
RALLIS,20190425,158,160,157.1,157.8,81284
RAMANEWS,20190425,21.25,21.7,21.05,21.15,8157
RAMASTEEL,20190425,105.05,108.15,100.2,106.6,209110
RAMCOCEM,20190425,772,807.8,768.35,793.2,701874
RAMCOIND,20190425,210.5,213.5,208.5,209.65,18743
RAMCOSYS,20190425,226.2,231,225.35,228.25,9112
RAMKY,20190425,105,105,101.95,102.3,74145
RANASUG,20190425,3.2,3.55,3.2,3.55,381795
RANEENGINE,20190425,570,595,550.5,565.95,34743
RANEHOLDIN,20190425,1331.15,1574.7,1331.15,1351.7,22218
RATNAMANI,20190425,878.9,898,876,891.65,9024
RAYMOND,20190425,758.4,772,750.65,756.7,549804
RBL,20190425,695,706.95,682.55,687.45,24649
RBLBANK,20190425,671.5,674.6,664.4,665.95,1051963
RCF,20190425,59.2,59.3,58.4,58.6,419061
RCOM,20190425,2,2,2,2,5643974
RECLTD,20190425,151.4,154,148.6,149.3,12022338
REDINGTON,20190425,98.25,98.35,96.35,96.8,33849
REFEX,20190425,40,41.5,38.6,39.95,50688
REGENCERAM,20190425,2.4,2.4,2.4,2.4,70
RELAXO,20190425,899,908.9,893.55,899.5,12065
RELCAPITAL,20190425,157,161.3,147.5,150.15,28128920
RELCNX100,20190425,122.62,122.62,120.69,121.41,163
RELCONS,20190425,51.85,51.85,50.01,50.94,937
RELDIVOPP,20190425,31,31,31,31,140
RELIANCE,20190425,1389.1,1412.4,1362.6,1372.4,13929820
RELIGARE,20190425,31.6,33.5,31.5,32,724910
RELINFRA,20190425,121.75,128.9,121.05,122.1,15058571
RELNV20,20190425,600.96,646,595.05,596.97,4316
REMSONSIND,20190425,96.45,96.45,90.15,91.15,3922
RENUKA,20190425,10.8,11.55,10.7,11.1,1049077
REPCOHOME,20190425,435.15,446.9,431.75,436.2,223867
REPRO,20190425,581.95,586.05,570,577.85,3242
RESPONIND,20190425,89.8,92,89.7,91.05,86879
RETFMID150,20190425,65.99,66,63.11,63.32,51749
REVATHI,20190425,404.4,404.4,390.4,390.55,19
RGL,20190425,304.95,305,301.05,303.85,13179
RHFL,20190425,27.95,29.45,27.95,28.2,285041
RICOAUTO,20190425,66.55,67.8,66.55,67.3,138095
RIIL,20190425,332.5,341.6,332.5,333.4,507658
RITES,20190425,242.5,247.5,242.5,245,99140
RKDL,20190425,8.4,8.4,7.8,7.95,4801
RKFORGE,20190425,510.45,517.05,506.3,510.45,8303
RMCL,20190425,17,17,16.2,16.4,68926
RML,20190425,407.25,418.8,394.8,397.2,21211
RNAM,20190425,210,215,201,203.8,1332175
RNAVAL,20190425,8.9,9.15,8.75,8.9,820089
ROHITFERRO,20190425,1,1,0.95,0.95,1323
ROHLTD,20190425,125.35,127.4,122.15,126.1,54590
ROLLT,20190425,2.45,2.45,2.3,2.35,4306
ROLTA,20190425,7.2,7.45,6.95,7.2,185208
ROSSELLIND,20190425,64.75,67,62.2,62.7,11236
RPGLIFE,20190425,247,247,241,242.55,4880
RPOWER,20190425,7.85,8.25,7.8,7.9,59261154
RPPINFRA,20190425,120.35,126.35,118,122.85,15733
RRSLGETF,20190425,18.37,18.43,18.36,18.36,2037
RSSOFTWARE,20190425,31.8,31.8,30.75,30.95,18629
RSWM,20190425,174,177.25,173.1,174,6881
RSYSTEMS,20190425,47.05,47.5,46.65,46.9,5290
RTNINFRA,20190425,2.7,2.75,2.65,2.65,347777
RTNPOWER,20190425,2.7,2.75,2.65,2.7,822847
RUBYMILLS,20190425,263.65,266.75,263.5,264.2,957
RUCHINFRA,20190425,3,3,2.8,2.8,15179
RUCHIRA,20190425,99.15,101.55,98.15,98.65,54722
RUCHISOYA,20190425,7.1,7.7,6.6,6.85,17355483
RUPA,20190425,328.25,334,327.05,330,8083
RUSHIL,20190425,592.35,623,590.05,616.45,55378
RVNL,20190425,23.95,24.15,23.2,23.5,9656994
SABTN,20190425,4.9,4.95,4.7,4.7,5205
SADBHAV,20190425,229.05,244.4,226.25,237.1,466621
SADBHIN,20190425,86,88,86,86.5,1803
SAGARDEEP,20190425,53.9,53.9,52.1,52.85,7071
SAGCEM,20190425,607.05,635.05,606,630.75,10281
SAIL,20190425,56.25,56.9,55.9,56.45,22828340
SAKAR,20190425,65.7,68.75,64,65,14682
SAKHTISUG,20190425,11,11.4,10.8,11.1,21336
SAKSOFT,20190425,285.15,287.9,282,283.45,5498
SAKUMA,20190425,31.1,32.25,31.1,31.75,218752
SALASAR,20190425,213.2,218.05,209.05,210.3,53237
SALONA,20190425,97,98.8,90.9,95,19417
SALSTEEL,20190425,5,5,4.75,4.85,7262
SALZERELEC,20190425,124.25,126.3,120.6,124.4,6723
SAMBHAAV,20190425,4.4,4.5,4.2,4.35,29709
SANCO,20190425,14.35,14.65,13.35,14.2,73992
SANDESH,20190425,736.95,736.95,720,721.65,225
SANDHAR,20190425,270.35,273.2,270,270.45,9761
SANGAMIND,20190425,60.6,65,60.3,62.55,6897
SANGHIIND,20190425,64.1,65.2,62.5,63.35,214863
SANGHVIFOR,20190425,24.5,24.8,23.2,23.85,4236
SANGHVIMOV,20190425,128.9,131,128,130.3,12189
SANOFI,20190425,5650,5650,5601,5615.15,6460
SANWARIA,20190425,8.75,8.9,8.5,8.7,1110890
SARDAEN,20190425,281,288.7,273.1,279.3,23616
SAREGAMA,20190425,575.9,580,562.55,568.45,18595
SARLAPOLY,20190425,24.8,25.15,24.55,24.6,18124
SASKEN,20190425,737.95,760,735,756.55,74828
SASTASUNDR,20190425,120,121,118.55,119.2,4124
SATIN,20190425,338.6,343.85,335,337.25,6760
SBIETFQLTY,20190425,100,101,98.05,98.16,160
SBILIFE,20190425,609.6,619.7,608.05,614.35,225934
SBIN,20190425,311,312,305.4,306.2,30842477
SCAPDVR,20190425,0.8,0.8,0.8,0.8,531
SCHAEFFLER,20190425,5512.05,5579,5475,5565.75,1002
SCHAND,20190425,161.45,163.25,151.95,154.05,26155
SCHNEIDER,20190425,103.85,105.1,101.1,101.75,53374
SCI,20190425,35.15,35.75,35,35.05,364187
SDBL,20190425,157.65,164.55,156.55,160.4,26178
SEAMECLTD,20190425,477.25,481.9,473.65,477.9,9145
SELAN,20190425,187,188.55,185.5,187.6,25700
SELMCL,20190425,1.1,1.1,1.05,1.05,37462
SEPOWER,20190425,4.15,4.15,4,4.05,150
SEQUENT,20190425,73,74.25,71.15,71.4,534710
SESHAPAPER,20190425,944.5,948.05,940,941.25,716
SETCO,20190425,30.65,30.65,29.5,29.75,58041
SETF10GILT,20190425,171.54,171.54,171.54,171.54,3
SETFGOLD,20190425,2841.15,2867.7,2841,2858.7,672
SETFNIF50,20190425,119.39,119.97,118.32,118.72,58878
SETFNIFBK,20190425,301.79,303.7,298.48,299.54,464738
SETFNN50,20190425,286,287.7,284.9,285.39,1767
SFL,20190425,1355.05,1360,1345.05,1354.9,6896
SGL,20190425,8.2,8.2,7.05,7.25,10988
SHAHALLOYS,20190425,16.4,16.4,16.4,16.4,501
SHAKTIPUMP,20190425,425.4,431.85,420.8,425.5,17301
SHALBY,20190425,134.65,134.65,132.55,133,7226
SHALPAINTS,20190425,83.45,85.55,82.95,85.15,64702
SHANKARA,20190425,506.05,528.4,506,522.35,134262
SHANTIGEAR,20190425,129.5,129.5,128,128.05,3057
SHARDACROP,20190425,384.95,386.95,372.05,377.1,5241
SHARDAMOTR,20190425,1437.55,1498.7,1437.5,1476.85,478
SHARIABEES,20190425,257.62,261.8,257.62,260.02,61
SHEMAROO,20190425,392.45,399.95,388,396.35,1043
SHILPAMED,20190425,405,408.95,395,397.4,11600
SHIRPUR-G,20190425,18.35,20.25,18.35,20.25,409385
SHIVAMAUTO,20190425,38.6,39.6,38.45,38.6,43107
SHIVAMILLS,20190425,49.9,54,49.9,50.7,2899
SHIVATEX,20190425,131,137.9,129.1,130,1059
SHK,20190425,150.85,150.95,146.75,148.15,75351
SHOPERSTOP,20190425,463.95,464.3,454.6,460.4,21717
SHREECEM,20190425,19400,20140.05,19281.6,19901.8,87157
SHREEPUSHK,20190425,169.05,169.85,165,165.5,13891
SHREERAMA,20190425,6.25,6.25,5.8,6.1,9614
SHREYANIND,20190425,149.25,151.3,143.6,145.3,14903
SHREYAS,20190425,197.05,199.4,193.45,194,3754
SHRIPISTON,20190425,1048,1048,1016,1034.8,17
SHRIRAMCIT,20190425,1720,1731.95,1691.55,1700.15,8190
SHRIRAMEPC,20190425,8.2,8.5,8.15,8.45,32134
SHYAMCENT,20190425,6.15,6.4,5.95,6.15,11344
SICAGEN,20190425,23.4,24.45,22.5,22.9,33435
SICAL,20190425,125.55,128,124.5,125,6319
SIEMENS,20190425,1181.95,1201.8,1165.8,1193.75,438954
SIGIND,20190425,35.45,35.85,35,35.3,1938
SIL,20190425,14.45,14.45,13.7,13.75,666
SILINV,20190425,176.85,176.85,168,170.9,3214
SIMBHALS,20190425,11.3,11.8,10.2,11.5,40767
SIMPLEXINF,20190425,173.9,173.9,166.65,167.1,20248
SINTEX,20190425,8.3,8.45,8.25,8.3,1099150
SIS,20190425,855.9,855.9,820.9,835.3,5791
SITASHREE,20190425,0.55,0.55,0.5,0.55,18674
SITINET,20190425,4.3,4.3,4.1,4.2,160224
SIYSIL,20190425,392.85,393.85,378.15,380.8,8124
SJVN,20190425,24.35,24.35,22.95,23.35,3822348
SKFINDIA,20190425,2016.15,2016.2,1980,1990.55,62227
SKIL,20190425,9.05,9.05,8.35,8.6,16425
SKIPPER,20190425,63.25,64.15,62.3,63.05,11742
SKMEGGPROD,20190425,51.55,51.7,50.75,50.9,10411
SMARTLINK,20190425,86.55,87.85,85.35,85.7,11249
SMLISUZU,20190425,800.15,812.55,795,801.6,6635
SMPL,20190425,0.45,0.5,0.45,0.45,18235
SMSLIFE,20190425,565.4,569,547,549.15,1836
SMSPHARMA,20190425,62.35,62.4,60.8,61.3,11072
SNOWMAN,20190425,33.7,34,33.5,33.7,76423
SOBHA,20190425,486,495.25,484.2,486.05,126610
SOLARA,20190425,401.05,413,400,403.2,14851
SOLARINDS,20190425,1074.95,1075.15,1065.45,1072.3,4594
SOMANYCERA,20190425,396.1,418.8,396.1,407.4,17285
SOMATEX,20190425,3.8,3.85,3.8,3.85,2210
SOMICONVEY,20190425,24,24.65,23.2,23.5,1531
SONATSOFTW,20190425,330.6,333.95,330,332.15,29746
SORILINFRA,20190425,311.7,316,303.2,310.3,35963
SOTL,20190425,1147.05,1185,1125,1176.7,686
SOUTHBANK,20190425,16.5,16.75,16.25,16.35,11047106
SOUTHWEST,20190425,28.1,28.1,28.1,28.1,15
SPAL,20190425,290,307,288.65,301.3,8848
SPARC,20190425,180.1,180.9,173.95,175.15,183190
SPCENET,20190425,1.25,1.25,1.25,1.25,2670
SPECIALITY,20190425,95,95.5,93.65,94.25,16596
SPENCERS,20190425,142,149.3,141.75,147.9,273500
SPENTEX,20190425,1.75,1.8,1.75,1.8,41
SPIC,20190425,25.1,25.7,24.85,25.05,22285
SPICEMOBI,20190425,7.4,8.2,7.4,7.8,2909
SPLIL,20190425,46,46.4,45,45.1,23307
SPMLINFRA,20190425,28.15,28.3,26.8,27.25,31708
SPTL,20190425,18.9,19.25,18.2,18.5,1203117
SPYL,20190425,0.2,0.25,0.2,0.25,2923
SQSBFSI,20190425,490.5,497,485.1,486.85,2006
SREEL,20190425,217,217,212.6,215,1788
SREINFRA,20190425,27.4,27.4,26.7,26.85,562906
SRF,20190425,2519,2539.8,2499.6,2525.05,257235
SRHHYPOLTD,20190425,169.45,174.4,167.5,168,3592
SRIPIPES,20190425,223.1,225,221.1,222.45,23113
SRTRANSFIN,20190425,1184.95,1194,1146,1153.1,731324
SSWL,20190425,831.5,838.7,820.1,826.4,1982
STAMPEDE,20190425,1.55,1.55,1.5,1.5,39228
STAR,20190425,475,484.5,474,477.15,607507
STARCEMENT,20190425,106,109.8,105.15,107.95,180963
STARPAPER,20190425,124.75,130,123.8,125.05,51947
STCINDIA,20190425,125.45,127.5,124.05,124.85,93361
STEELXIND,20190425,16.85,17.2,16.65,17,4934
STEL,20190425,99,99.9,97.3,97.9,6625
STERTOOLS,20190425,285,285,277,278.95,5838
STRTECH,20190425,194.4,197.25,190.2,191.35,3500570
SUBCAPCITY,20190425,14.9,14.9,14.9,14.9,5
SUBEX,20190425,7.5,7.5,7.1,7.15,1177870
SUBROS,20190425,293.65,294,286.15,288.7,22482
SUDARSCHEM,20190425,328.9,339.9,328.9,331.1,29687
SUJANAUNI,20190425,0.3,0.3,0.25,0.25,54514
SUMEETINDS,20190425,3.85,4.05,3.75,3.85,103466
SUMMITSEC,20190425,625.5,625.5,611.5,612.7,2052
SUNCLAYLTD,20190425,2835.95,2888,2835.95,2863.3,331
SUNDARAM,20190425,1.75,1.75,1.7,1.7,72584
SUNDARMFIN,20190425,1456,1475,1456,1458.1,2357
SUNDARMHLD,20190425,81.9,82.3,80.9,81,32599
SUNDRMBRAK,20190425,306.8,308.75,303,304.85,1472
SUNDRMFAST,20190425,563,568.95,549,556.1,30883
SUNFLAG,20190425,47.5,48,46.95,47.05,56759
SUNILHITEC,20190425,1.05,1.1,1.05,1.1,74210
SUNPHARMA,20190425,465.25,474.6,459.5,461,5244937
SUNTECK,20190425,475.25,481.45,467.4,470.7,143219
SUNTV,20190425,590.3,597.45,573,575.75,2045696
SUPERHOUSE,20190425,118,118.75,117,117.1,1534
SUPERSPIN,20190425,6.8,6.8,6.55,6.6,4450
SUPPETRO,20190425,213.3,219,210,212.8,11410
SUPRAJIT,20190425,230,233,226.2,229.5,14133
SUPREMEIND,20190425,1176.05,1189.9,1141.55,1145.1,60590
SUPREMEINF,20190425,22.7,23.5,21.65,23.1,12919
SURANASOL,20190425,7.15,7.4,6.85,7.3,8000
SURANAT&P,20190425,4.15,4.3,4.15,4.2,16703
SURYALAXMI,20190425,32.35,32.4,29.65,31.1,7837
SURYAROSNI,20190425,247.9,253.2,245,251.5,96414
SUTLEJTEX,20190425,37.25,39.1,37,38.55,22091
SUVEN,20190425,266.1,267.25,262.15,262.95,108714
SUZLON,20190425,7.05,7.5,7,7.15,82657791
SWANENERGY,20190425,109.05,109.75,108.1,109,117279
SWARAJENG,20190425,1409.95,1412,1397,1403.95,1408
SWELECTES,20190425,236.1,244,231.95,243,1701
SYMPHONY,20190425,1450,1450,1391.6,1410.6,20779
SYNCOM,20190425,1.9,1.95,1.85,1.95,19845
SYNDIBANK,20190425,39.8,40.15,38.95,39.1,4529089
SYNGENE,20190425,618.3,620,604.7,608.2,517849
TAINWALCHM,20190425,60,60,58.75,58.75,276
TAJGVK,20190425,222,224.7,218.75,220.6,29970
TAKE,20190425,150.8,154.4,147.7,152.65,386760
TALBROAUTO,20190425,200.25,217.1,200,200.45,11813
TALWALKARS,20190425,54.15,55.3,53.1,53.55,107843
TALWGYM,20190425,122.8,123.3,121.25,121.5,10623
TANLA,20190425,42,42.3,41.6,41.8,157354
TANTIACONS,20190425,3.05,3.05,3.05,3.05,518
TARAJEWELS,20190425,0.95,0.95,0.95,0.95,27590
TARMAT,20190425,39.85,42.45,39.8,42.05,6737
TASTYBITE,20190425,8740.45,8794.85,8710,8725.25,5356
TATACHEM,20190425,582,583.1,570.7,572.2,846268
TATACOFFEE,20190425,90.65,91.5,90.5,90.7,161836
TATACOMM,20190425,580,581.95,568.8,571.45,63028
TATAELXSI,20190425,930,934.4,923,927.3,717900
TATAGLOBAL,20190425,209.4,212.85,207.3,211.2,3228599
TATAINVEST,20190425,841.4,849.8,840,846.5,10908
TATAMETALI,20190425,648,648,626.1,630.3,39736
TATAMOTORS,20190425,223.4,225.9,220.25,221.85,27132908
TATAMTRDVR,20190425,108.95,109.75,106.9,107.35,2384880
TATAPOWER,20190425,68,69.55,67.4,67.7,6836123
TATASPONGE,20190425,750,760,743.3,748.3,62160
TATASTEEL,20190425,522,529.3,509,510.75,8359418
TATASTLBSL,20190425,32.25,32.9,32.2,32.5,509345
TBZ,20190425,64.8,65.55,64,64.3,81786
TCI,20190425,284.15,287.15,284.05,285.2,10091
TCIDEVELOP,20190425,345.9,349,345.85,347.45,178
TCIEXP,20190425,675.05,724.8,673.25,680.05,16541
TCIFINANCE,20190425,14.95,15.35,14.9,15,10233
TCNSBRANDS,20190425,839.45,839.45,805.55,813.25,3878
TCPLPACK,20190425,407.7,409,395.8,403.75,749
TCS,20190425,2175,2205,2168.05,2195,4211526
TDPOWERSYS,20190425,126.9,126.9,123,124.7,2216
TEAMLEASE,20190425,2981.5,2997.95,2950.1,2975.4,4784
TECHIN,20190425,4.8,5.3,4.8,4.9,2943
TECHM,20190425,820,827,813.45,816.5,5447101
TECHNOE,20190425,240.6,243,220.3,234.9,58614
TECHNOFAB,20190425,79.75,79.95,78.65,79.95,944
TEJASNET,20190425,189.95,190.7,184.1,186.15,122554
TERASOFT,20190425,48.05,49,47.2,48.45,11364
TEXINFRA,20190425,55.5,56.45,55.2,55.95,1262
TEXMOPIPES,20190425,19.3,19.55,19.05,19.2,39323
TEXRAIL,20190425,69.55,70.9,69,69.85,101514
TFCILTD,20190425,115.75,116.75,115.35,115.55,48885
TFL,20190425,4.8,5,4.8,5,160
TGBHOTELS,20190425,10.55,11.4,10.15,10.35,36449
THANGAMAYL,20190425,331,331,323.45,324.15,2650
THEINVEST,20190425,175.3,182,169.1,170.4,1675
THEMISMED,20190425,285.05,287.05,285.05,287,125
THERMAX,20190425,978,981,970,972.7,89985
THIRUSUGAR,20190425,13.9,14.7,13.75,14.25,14755
THOMASCOOK,20190425,249.85,249.85,245.85,247.85,88655
THYROCARE,20190425,499,509.7,495.95,500.7,16703
TI,20190425,14.1,14.1,13.75,13.95,79083
TIDEWATER,20190425,5000,5039.95,4966.55,4984.3,309
TIIL,20190425,519.9,524.9,519,524.85,644
TIINDIA,20190425,375.05,381.65,374,379.05,32714
TIJARIA,20190425,17.65,19,17.65,18.8,39280
TIL,20190425,251,257,251,254.35,1847
TIMESGTY,20190425,29.75,30.05,29.75,30.05,463
TIMETECHNO,20190425,94.4,95.85,92.6,93.2,78084
TIMKEN,20190425,575.9,579.75,570,574.8,4091
TINPLATE,20190425,147.5,149.6,146.7,146.9,137828
TIPSINDLTD,20190425,64.8,64.8,63.15,63.2,2382
TIRUMALCHM,20190425,90.2,91.4,88.65,89,246228
TITAN,20190425,1155,1165,1135.4,1141.3,3579153
TMRVL,20190425,28.9,29.2,28.05,28.35,6903
TNPETRO,20190425,38.9,38.9,38.05,38.05,35432
TNPL,20190425,202.95,203,199.6,200.05,18480
TOKYOPLAST,20190425,50.65,52,48.55,51.05,3005
TORNTPHARM,20190425,1789.45,1790,1720.2,1728.4,733347
TORNTPOWER,20190425,256.2,256.2,251.55,252.45,480932
TPLPLASTEH,20190425,133,145.9,132.15,135.7,14616
TREEHOUSE,20190425,4.8,4.9,4.8,4.8,3226
TREJHARA,20190425,26.05,27.4,26,26.8,934
TRENT,20190425,355.1,359,353.25,357.5,68733
TRF,20190425,131.05,135.15,129.3,130.35,27781
TRIDENT,20190425,67.65,68.15,66.4,66.65,343093
TRIGYN,20190425,72.65,73.45,72,72.5,57867
TRIL,20190425,12,12.2,11.9,11.95,22401
TRITURBINE,20190425,110.5,110.5,107.25,107.8,9565
TRIVENI,20190425,64.7,69.1,64.1,66.4,1855826
TTKHLTCARE,20190425,682.05,688.7,663.6,671.6,565
TTKPRESTIG,20190425,8175,8310,8155.55,8229,1897
TTL,20190425,53.05,54.75,52,52.3,3953
TTML,20190425,2.95,3.1,2.95,3,759504
TV18BRDCST,20190425,32.7,33.85,32.45,33.15,6012292
TVSELECT,20190425,184.9,186.9,181.6,182.45,26044
TVSMOTOR,20190425,518,522.15,514.1,519.2,926815
TVSSRICHAK,20190425,2195.05,2218,2190.3,2207.3,1524
TVTODAY,20190425,310.05,319.7,310,317.65,31159
TVVISION,20190425,3,3.05,2.85,2.9,12817
TWL,20190425,64.65,65.5,64.15,64.9,132472
UBL,20190425,1427,1466.4,1425.3,1450.45,413457
UCALFUEL,20190425,166.25,166.25,162.55,163.5,2031
UCOBANK,20190425,18.25,18.45,18.25,18.3,250854
UFLEX,20190425,237,239.45,234.95,237.4,33198
UFO,20190425,221.25,227.95,221.2,223.05,4828
UGARSUGAR,20190425,14.65,15.15,14.1,14.6,87473
UJAAS,20190425,7.25,7.6,6.95,7.05,144242
UJJIVAN,20190425,324.9,327.4,317.55,320.15,1084737
ULTRACEMCO,20190425,4450.5,4686.6,4448.5,4619,3326400
UMANGDAIRY,20190425,54.3,54.4,52.8,54,6912
UNICHEMLAB,20190425,190,192,190,191.6,41292
UNIENTER,20190425,104.75,108,102.15,103.95,23152
UNIONBANK,20190425,89.25,89.75,86.7,87.65,6129391
UNIPLY,20190425,34.25,35.15,34,34.4,118586
UNITEDBNK,20190425,10.95,11.15,10.95,11.05,454397
UNITEDTEA,20190425,312.25,322.7,312.15,313.95,765
UNIVCABLES,20190425,215.75,217,212.35,213.15,5959
UPL,20190425,950.5,973.9,946,965.1,3417287
URJA,20190425,2.7,2.75,2.65,2.65,876195
USHAMART,20190425,33.45,33.8,32.6,32.9,190485
UTINEXT50,20190425,286,287.24,279,282.6,2362
UTINIFTETF,20190425,1235.85,1238.01,1231,1233.59,2365
UTISENSETF,20190425,414.94,414.95,414.94,414.95,38
UTISXN50,20190425,350.5,386,350.5,386,11
UTTAMSTL,20190425,10.4,10.5,9.8,10.25,581053
UTTAMSUGAR,20190425,120.35,135.5,119.55,130.75,568968
UVSL,20190425,0.1,0.1,0.05,0.05,13838124
V2RETAIL,20190425,255.25,264.8,255.05,257.2,10948
VADILALIND,20190425,564.95,581,561.35,569.1,13547
VAIBHAVGBL,20190425,680,694.95,677.3,682.7,3343
VAKRANGEE,20190425,58.4,63.3,57.2,61.85,10769507
VARDHACRLC,20190425,41.1,42.45,41.05,42,1174
VARDMNPOLY,20190425,8,8.3,7.8,8.05,2270
VARROC,20190425,573.9,577.95,568,569.3,21837
VASCONEQ,20190425,15.05,15.2,14.9,14.95,81856
VASWANI,20190425,9.55,9.85,9.4,9.85,3344
VBL,20190425,838.5,841.8,826.6,835,126524
VEDL,20190425,174.6,175.25,170,170.45,7201390
VENKEYS,20190425,2081,2120,2070,2076.25,37883
VENUSREM,20190425,33.1,33.6,32.55,32.7,49277
VESUVIUS,20190425,1169.95,1200,1158.05,1193.85,141434
VETO,20190425,69.1,73.95,67.7,71.2,172122
VGUARD,20190425,220.5,222,218.7,220.6,1133142
VHL,20190425,2261,2325.05,2233.5,2247.45,473
VICEROY,20190425,3.3,3.4,3.25,3.4,15401
VIDHIING,20190425,78.7,78.8,75.25,76.85,35142
VIJIFIN,20190425,0.85,0.85,0.8,0.85,36798
VIKASECO,20190425,12.65,12.75,12.4,12.4,546785
VIMTALABS,20190425,194.4,195.5,192.05,193.7,11478
VINATIORGA,20190425,1783.3,1800,1765.3,1780.35,20082
VINDHYATEL,20190425,1360.1,1364.75,1338,1345.05,960
VINYLINDIA,20190425,81.95,81.95,80,80.15,6202
VIPCLOTHNG,20190425,19.05,19.4,18.6,18.8,53458
VIPIND,20190425,474.9,476,465.05,467.35,239957
VIPULLTD,20190425,43.75,48.5,43.75,48.35,35194
VISAKAIND,20190425,404.2,412.5,404.2,407.25,8736
VISASTEEL,20190425,7,7.5,6.95,7.05,6749
VISESHINFO,20190425,0.1,0.1,0.05,0.05,2793099
VISHNU,20190425,138.05,139.95,137,137.15,5878
VIVIDHA,20190425,0.6,0.6,0.5,0.5,473329
VIVIMEDLAB,20190425,24.75,25.3,24.1,24.3,86147
VLSFINANCE,20190425,59.65,61,59.5,60.1,15599
VMART,20190425,2779.95,2779.95,2727.8,2745.4,3532
VOLTAMP,20190425,1146.1,1153,1134,1147.25,1727
VOLTAS,20190425,617.8,619.6,611.5,615.65,1151814
VRLLOG,20190425,275.3,275.35,267.55,268.7,38021
VSSL,20190425,102.35,104.75,101.05,103.35,11423
VSTIND,20190425,3361.05,3489,3361.05,3441.35,908
VSTTILLERS,20190425,1291.15,1298,1285.15,1289.75,21613
VTL,20190425,1140.55,1150,1128,1142.3,13919
WABAG,20190425,292.7,295.8,286,286.75,65849
WABCOINDIA,20190425,6265,6320,6265,6293.35,1483
WALCHANNAG,20190425,98,100.4,97.25,97.6,386778
WANBURY,20190425,21.5,21.7,21.5,21.5,250
WEBELSOLAR,20190425,25.5,25.5,24.1,24.4,37353
WEIZFOREX,20190425,517.5,521.4,515.15,515.6,805
WEIZMANIND,20190425,39,39,35.25,38,6553
WELCORP,20190425,137.9,138.5,133.2,134.55,231228
WELENT,20190425,116.8,117.75,112,114.35,196275
WELINV,20190425,141.5,141.5,138.25,138.55,462
WELSPUNIND,20190425,54.4,54.5,53.5,53.75,386624
WENDT,20190425,2999,3039,2900.05,2947.4,2035
WHEELS,20190425,886.65,898.95,885,890.35,874
WHIRLPOOL,20190425,1398.2,1428.8,1392.55,1405.2,24607
WILLAMAGOR,20190425,44.9,45.4,43.35,44.35,10963
WINDMACHIN,20190425,69.7,70.9,68.55,69.4,120990
WINSOME,20190425,0.75,0.75,0.7,0.7,2100
WIPRO,20190425,293.05,295.95,292.85,295.2,10390816
WOCKPHARMA,20190425,428.6,435.95,425.2,428.9,1044876
WONDERLA,20190425,320,320,313,315.15,5636
WSI,20190425,0.85,0.85,0.8,0.8,230
WSTCSTPAPR,20190425,253.3,264.4,251.65,254.15,162548
XCHANGING,20190425,48.35,48.35,46.65,47.8,2116
XELPMOC,20190425,73.95,74,71.4,73,1615
XLENERGY,20190425,0.9,0.9,0.8,0.9,23827
XPROINDIA,20190425,34.1,34.75,33,33,1436
YESBANK,20190425,241,250.4,236.05,237.05,71641179
ZEEL,20190425,419.45,424.25,412.3,416.1,7201604
ZEELEARN,20190425,27.45,27.45,26.8,26.95,36533
ZEEMEDIA,20190425,14.9,15.15,14.55,15,1137038
ZENITHBIR,20190425,0.75,0.75,0.65,0.7,69969
ZENITHEXPO,20190425,44,47,43.6,47,1181
ZENSARTECH,20190425,233.6,233.6,231,232.1,18046
ZENTEC,20190425,75.7,76.9,74.6,75.95,25259
ZICOM,20190425,3.85,4,3.75,3.8,38384
ZODIACLOTH,20190425,250.15,259,248.05,253.1,3499
ZUARI,20190425,181.9,185.35,180.65,181.45,21699
ZUARIGLOB,20190425,107.8,108.95,106.65,107.15,12686
ZYDUSWELL,20190425,1300,1306.75,1298.05,1300,2218
NSENIFTY,20190425,11735.70,11796.75,11624.30,11641.80,604360395,0
NIFTYJUNIOR,20190425,28093.65,28186.30,27874.95,27914.95,275948879,0
NIFTYMIDCAPLIQ15,20190425,4216.10,4232.25,4188.05,4195.30,84925265,0
NSE100,20190425,11880.00,11938.55,11770.20,11787.40,882694154,0
NIFTY200,20190425,6107.10,6136.20,6052.35,6060.75,1266002381,0
NSE500,20190425,9697.80,9742.85,9616.30,9628.80,1654760954,0
NSEMIDCAP150,20190425,6395.65,6417.75,6354.30,6360.15,396683444,0
MIDCAP50,20190425,4949.95,4970.40,4907.15,4914.80,252854259,0
NSEMIDCAP,20190425,17880.85,17953.25,17757.05,17774.80,383308227,0
NIFTYSMALLCAP250,20190425,-,-,-,5395.95,-,0
NIFTYSMALLCAP50,20190425,-,-,-,3198.40,-,0
NSESMLCAP100,20190425,6582.35,6630.65,6564.30,6572.25,-,0
NIFTYLARGEMIDCAP250,20190425,-,-,-,5944.06,1279377598,0
NIFTYMIDSMALLCAP400,20190425,-,-,-,6022.00,-,0
NIFTYAUTO,20190425,8657.85,8670.10,8573.80,8587.90,69747490,0
BANKNIFTY,20190425,29927.05,30057.70,29511.95,29561.35,201016367,0
NIFTYFINSERVICE,20190425,12491.80,12536.80,12322.15,12344.70,128257499,0
NIFTYFMGC,20190425,30686.95,30786.15,30312.20,30371.30,38457309,0
NSEIT,20190425,16361.00,16388.55,16299.20,16352.75,43108679,0
NIFTYMEDIA,20190425,2402.95,2410.70,2370.10,2379.55,32489649,0
NIFTYMETAL,20190425,3044.40,3060.90,2985.00,2991.10,89501642,0
NIFTYPHARMA,20190425,9435.45,9534.55,9423.50,9442.55,21484970,0
NIFTYPVTBANK,20190425,17020.60,17107.10,16787.60,16817.15,140907442,0
NIFTYPSUBANK,20190425,3170.40,3183.35,3110.65,3119.90,106757275,0
NIFTYREALTY,20190425,265.90,268.10,264.90,265.70,75166678,0
NIFTYCOMMODITIES,20190425,3622.00,3672.65,3619.30,3626.35,375149224,0
NIFTYCONSUMPTION,20190425,4897.95,4902.25,4855.20,4861.80,80338435,0
NIFTYCPSE,20190425,2283.45,2288.35,2259.25,2266.50,274380219,0
NIFTYENERGY,20190425,16305.30,16476.25,16199.80,16243.55,268286241,0
NIFTY100ESG,20190425,-,-,-,2183.27,659889364,0
NIFTY100ENHESG,20190425,-,-,-,2217.73,632264073,0
NIFTYINFRA,20190425,3165.20,3192.45,3137.40,3143.40,420358058,0
NIFTYMNC,20190425,13285.30,13291.65,13158.70,13177.35,53469588,0
NIFTYPSE,20190425,3537.20,3553.15,3514.85,3521.70,349988155,0
NIFTYSMEEMERGE,20190425,-,-,-,1521.29,980400,0
NIFTYSERVSECTOR,20190425,16230.00,16283.45,16064.45,16085.25,292500636,0
NIFTYSHARIAH25,20190425,-,-,-,4301.82,95701364,0
NIFTY50SHARIAH,20190425,-,-,-,2520.68,222529086,0
NIFTY500SHARIAH,20190425,-,-,-,2990.78,416188949,0
NIFTYABGROUP,20190425,-,-,-,3561.23,88667944,0
NIFTYMAHINDRA,20190425,-,-,-,11585.62,18290513,0
NIFTYTATA,20190425,-,-,-,7078.46,60439758,0
NIFTYTATA25CAP,20190425,-,-,-,4955.35,56033532,0
NIFTYABGROUP,20190425,-,-,-,3561.23,88667944,0
NIFTYLIQ15,20190425,4052.95,4075.75,4001.90,4010.35,235176567,0
NIFTY500VALUE50,20190425,-,-,-,4535.30,582051944,0
NIFTYALPHALOWVOL30,20190425,-,-,-,11722.05,142672135,0
NIFTYQUALLOWVOL30,20190425,-,-,-,8360.95,106528239,0
NIFTYALPHAQUALLOWVOL30,20190425,-,-,-,9605.92,121077899,0
NIFTYALPHAQUALVALLOWVOL30,20190425,-,-,-,7389.33,250350899,0
NIFTY50EQUALWEIGHT,20190425,12896.85,12973.25,12820.35,12838.15,604360395,0
NIFTY100EQUALWEIGHT,20190425,13587.85,13646.10,13493.35,13512.30,882694154,0
NIFTY100LOWVOL30,20190425,8942.00,8981.45,8886.20,8895.20,165950848,0
NSEDEFTY,20190425,-,-,-,5741.11,-,0
NIFTY50DIVPOINT,20190425,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190425,2709.50,2719.95,2690.75,2694.65,473949248,0
NIFTYALPHA50,20190425,12317.40,12348.75,12219.45,12234.25,107870438,0
NIFTY50ARBITRAGE,20190425,-,-,-,1802.30,-,0
NIFTY50FUTINDEX,20190425,-,-,-,4060.38,-,0
NIFTY50FUTTRINDEX,20190425,-,-,-,11681.57,-,0
NIFTYHIGHBETA50,20190425,-,-,-,1668.57,522459080,0
NIFTYLOWVOL50,20190425,-,-,-,10268.62,325617916,0
NIFTY200QUALITY30,20190425,-,-,-,9782.30,-,0
NIFTY50VALUE20,20190425,5664.15,5688.05,5623.85,5632.55,376414623,0
NIFTYGROWSECT15,20190425,6156.85,6174.85,6087.50,6096.25,101309271,0
NIFTY50TR2XLEV,20190425,6592.10,6660.45,6467.40,6486.70,-,0
NIFTY50PR2XLEV,20190425,5176.00,5229.70,5078.10,5093.25,-,0
NIFTY50TR1XINV,20190425,345.70,348.95,343.90,348.45,-,0
NIFTY50PR1XINV,20190425,390.05,393.75,388.00,393.15,-,0
NIFTY-GS-COMPSITE,20190425,1886.87,1887.03,1882.49,1884.18,-,0
NIFTY-GS-4-8YR,20190425,1972.57,1972.57,1967.66,1969.66,-,0
NIFTY-GS-8-13YR,20190425,1848.30,1848.30,1843.74,1845.56,-,0
NIFTY-GS-10YR,20190425,1708.11,1708.11,1702.27,1705.15,-,0
NIFTY-GS-10YR-CLN,20190425,902.45,902.45,899.30,900.86,-,0
NIFTY-GS-11-15YR,20190425,1940.49,1940.49,1936.61,1935.47,-,0
NIFTY-GS-15YRPLUS,20190425,2077.15,2085.43,2077.15,2076.14,-,0
VIX,20190425,23.71,25.54,22.73,23.23,0,0