20MICRONS,20190430,37.25,38.2,36.55,37.1,17082
21STCENMGM,20190430,22.65,22.65,22.65,22.65,3
3IINFOTECH,20190430,4,4,3.75,3.75,2427047
3MINDIA,20190430,23424,23511,22665,22926.7,3844
5PAISA,20190430,306.55,306.7,286,288.5,13117
63MOONS,20190430,112.9,125.3,112.9,125.3,1144424
8KMILES,20190430,118.9,120,114.95,114.95,243188
A2ZINFRA,20190430,17.9,18.45,17.15,17.95,173911
AARTIDRUGS,20190430,625.3,626.3,613.5,620.25,7237
AARTIIND,20190430,1635,1648.75,1602,1622.65,66680
AARVEEDEN,20190430,22.55,27.5,21.35,23.6,23803
AAVAS,20190430,1142.8,1210,1140.05,1198.35,74333
ABAN,20190430,56.4,56.4,53.6,53.6,48288
ABB,20190430,1480.4,1489,1472.5,1479.3,59062
ABBOTINDIA,20190430,7475,7550,7380,7421.35,3145
ABCAPITAL,20190430,99.2,99.35,97.35,97.75,1394287
ABFRL,20190430,210.5,218,206.85,215.75,657684
ABMINTLTD,20190430,14.85,14.85,14.85,14.85,300
ABSLNN50ET,20190430,313,313,285.5,293.02,31
ACC,20190430,1640,1649.3,1601.05,1632.05,743663
ACCELYA,20190430,928.55,928.55,905,909.6,6303
ACE,20190430,99.95,100.25,96.2,98.8,274716
ADANIENT,20190430,131.8,131.8,125,127.05,4006829
ADANIGAS,20190430,143,147,130.6,134,804450
ADANIGREEN,20190430,42.95,43,39.65,40.05,958201
ADANIPORTS,20190430,391.15,393.95,384.8,392.8,2502107
ADANIPOWER,20190430,48.55,48.65,44,44.9,19021979
ADANITRANS,20190430,217.4,223.8,210.65,219.05,69041
ADFFOODS,20190430,246,248.5,241.9,246.35,23242
ADHUNIK,20190430,2.25,2.25,2.25,2.25,20978
ADHUNIKIND,20190430,66.7,67.8,66,66,56196
ADLABS,20190430,9,9,8.35,8.55,171853
ADORWELD,20190430,332.45,332.5,321,325.7,4475
ADROITINFO,20190430,15.5,15.5,14.75,14.75,239
ADSL,20190430,15.7,15.7,14.3,15,49746
ADVANIHOTR,20190430,66.1,66.1,63.1,63.5,3027
ADVENZYMES,20190430,191.95,193.45,189,190.4,139692
AEGISCHEM,20190430,198,201.4,192.3,195.15,178875
AGARIND,20190430,173.45,183.25,167.8,178.35,1920
AGCNET,20190430,109.15,113.8,107.25,108.95,2660
AGLSL,20190430,57.55,58.4,57,57.95,3372
AGRITECH,20190430,61.05,63.95,60.5,61.3,7672
AGROPHOS,20190430,70,70,66.5,68.45,612
AHLEAST,20190430,240.9,240.9,235,235.5,757
AHLUCONT,20190430,323,327,318,325.8,4196
AHLWEST,20190430,370,370,338.9,344,949
AIAENG,20190430,1782,1845.1,1751.5,1814.7,8562
AIFL,20190430,11.25,11.25,10.3,10.3,30389
AIONJSW,20190430,24.5,24.95,23.95,24.45,24119
AJANTPHARM,20190430,1032.65,1035,984,990.4,323047
AJMERA,20190430,170.55,172.55,166.85,168.85,30624
AKSHARCHEM,20190430,334.05,334.05,315.3,321.6,4229
AKSHOPTFBR,20190430,17.1,17.1,16.4,16.5,436847
AKZOINDIA,20190430,1743,1743,1706.25,1718.65,1606
ALANKIT,20190430,37.2,37.5,32.65,35.2,870645
ALBERTDAVD,20190430,389.7,390,382.9,385.7,3744
ALBK,20190430,48.65,49,46.15,46.95,5645142
ALCHEM,20190430,1.85,1.9,1.8,1.8,9518
ALEMBICLTD,20190430,42.65,42.65,41.4,41.8,157123
ALICON,20190430,637.7,637.7,610.2,627,1432
ALKALI,20190430,41.4,41.7,39.95,40.8,6005
ALKEM,20190430,1720,1723.7,1701.3,1718.35,12412
ALKYLAMINE,20190430,825.5,859.85,825,845.1,4272
ALLCARGO,20190430,114.2,114.2,106.85,107.75,284468
ALLSEC,20190430,314.95,314.95,308.2,309.65,15393
ALMONDZ,20190430,21.2,21.6,19.25,19.8,5935
ALOKTEXT,20190430,3.85,3.95,3.8,3.8,2921089
ALPA,20190430,24.5,25.3,24,24.05,11077
ALPHAGEO,20190430,468.15,468.15,450.5,452.05,3046
ALPSINDUS,20190430,1.65,1.65,1.65,1.65,208
AMARAJABAT,20190430,666.55,666.9,658.3,662.35,310280
AMBER,20190430,804,807.8,770,783.2,14989
AMBIKCO,20190430,1120.05,1128,1115,1121.85,856
AMBUJACEM,20190430,227,227.7,217.6,220.5,9288005
AMDIND,20190430,20.85,20.85,19.55,19.75,5918
AMJLAND,20190430,20,20.1,19.7,19.75,4311
AMRUTANJAN,20190430,308,315.7,305.1,307.7,37104
ANANTRAJ,20190430,31.95,32.2,30.15,30.25,400429
ANDHRABANK,20190430,27.35,27.4,24.55,24.9,2432427
ANDHRACEMT,20190430,4.8,4.8,4.45,4.45,47567
ANDHRSUGAR,20190430,351.3,352,342,345.1,11380
ANIKINDS,20190430,14.65,14.65,14,14.05,270
ANKITMETAL,20190430,0.5,0.55,0.5,0.5,84254
ANSALAPI,20190430,11.2,11.2,10.6,10.75,50032
ANSALHSG,20190430,12,12.45,11.6,11.7,23728
ANTGRAPHIC,20190430,0.75,0.8,0.75,0.8,82087
ANUP,20190430,470.5,473,455,465.3,34103
APARINDS,20190430,648.4,671,642,666.95,3614
APCL,20190430,139,147.9,132.2,142.1,10252
APCOTEXIND,20190430,554.5,554.5,535.2,538.8,7494
APEX,20190430,315.45,315.45,301.7,306.7,50554
APLAPOLLO,20190430,1546.05,1597,1528.35,1588.9,88565
APLLTD,20190430,567,568,543.75,557.25,37579
APOLLO,20190430,129.6,129.6,118.35,120.4,23329
APOLLOHOSP,20190430,1239.8,1248,1205.1,1216.5,336375
APOLLOTYRE,20190430,209.95,209.95,204.3,206.05,2755508
APOLSINHOT,20190430,969.8,969.8,891.2,916.6,385
APTECHT,20190430,165.4,165.4,158,159.65,115874
ARCHIDPLY,20190430,37.05,37.25,35.7,35.95,73163
ARCHIES,20190430,22.9,22.9,22.3,22.55,24785
ARCOTECH,20190430,5.35,5.45,5,5,80389
ARIES,20190430,81.55,81.55,76.35,77.15,42067
ARIHANT,20190430,27,27,26.7,26.7,801
ARIHANTSUP,20190430,57.25,58.95,54.15,56.85,17914
ARMANFIN,20190430,347.8,350.05,332,339.7,8699
AROGRANITE,20190430,52.5,52.5,50.7,51.55,13817
ARROWGREEN,20190430,75,75,71,71.75,6353
ARROWTEX,20190430,18.2,18.95,17.5,17.8,7285
ARSHIYA,20190430,30.15,30.5,30,30.15,23698
ARSSINFRA,20190430,53,54,50.8,51.95,18592
ARVIND,20190430,85.95,86.15,83,83.35,2129099
ARVINDFASN,20190430,972,1018.9,965,1000.3,195251
ARVSMART,20190430,122,128.75,121,121.95,18819
ASAHIINDIA,20190430,239,241.95,235,237.35,11143
ASAHISONG,20190430,159,159,151.3,154.15,1314
ASAL,20190430,55,55,52.2,53,9312
ASHAPURMIN,20190430,26.1,26.65,25.05,25.45,14930
ASHIANA,20190430,124.8,124.8,117,118,16309
ASHIMASYN,20190430,11.3,11.7,11.1,11.3,11721
ASHOKA,20190430,126.15,127.45,123.5,124.2,74493
ASHOKLEY,20190430,87.9,88.35,85.3,86.95,19935462
ASIANHOTNR,20190430,131.05,133.8,128.3,130,868
ASIANPAINT,20190430,1456,1477,1455.3,1463.15,1525776
ASIANTILES,20190430,191.2,193.1,184,191.2,34519
ASPINWALL,20190430,154,155,151,153.3,1218
ASSAMCO,20190430,2,2.1,1.95,2,143687
ASTEC,20190430,510,513.3,501.6,507.05,10276
ASTERDM,20190430,145.3,147.4,144.2,146.75,37744
ASTRAL,20190430,1229,1240,1210,1232.55,12710
ASTRAMICRO,20190430,89.3,89.3,87,87.45,92524
ASTRAZEN,20190430,2316,2395,2284,2358,33244
ASTRON,20190430,98.55,101,96.6,97.55,367098
ATFL,20190430,580.1,582.95,564.6,579.65,4689
ATLANTA,20190430,17.25,17.6,15.6,15.7,84146
ATLASCYCLE,20190430,62,64.75,59.85,59.9,6590
ATNINTER,20190430,0.35,0.35,0.3,0.3,815
ATUL,20190430,3473,3485,3401.1,3426.65,5090
ATULAUTO,20190430,325.05,329.45,322,325.15,6651
AUBANK,20190430,638.5,647,631,644.65,386647
AURIONPRO,20190430,148.25,156,147,154.35,60902
AUROPHARMA,20190430,831.15,838,810.85,819.05,4118956
AUSOMENT,20190430,35.5,36,35.5,36,3416
AUTOAXLES,20190430,1172.2,1180,1125.1,1135.75,13845
AUTOIND,20190430,47.9,48.05,43.75,45.85,27179
AUTOLITIND,20190430,37.55,37.55,35,35.3,5767
AVADHSUGAR,20190430,448.9,456.5,438,440.75,29392
AVANTIFEED,20190430,382.6,383.9,360.05,362.5,283927
AVTNPL,20190430,24,24,23.5,23.8,35263
AXISBANK,20190430,759.95,769.7,755.8,766.85,12434805
AXISCADES,20190430,53.4,53.4,50.35,52.25,140475
AXISGOLD,20190430,2795,2800,2781.1,2786.55,123
AXISNIFTY,20190430,1195.99,1250,1144.7,1180.91,802
AYMSYNTEX,20190430,37,37.25,35.6,36.35,845
BAFNAPHARM,20190430,9.1,9.2,8.5,8.8,7452
BAGFILMS,20190430,4.5,4.65,4.4,4.45,81110
BAJAJ-AUTO,20190430,3045,3050,2942.9,2984.1,654107
BAJAJCON,20190430,332.5,332.5,325.9,328.35,34247
BAJAJELEC,20190430,570,574.5,550.65,571.85,109448
BAJAJFINSV,20190430,7721.25,7730,7449.15,7520.45,253399
BAJAJHIND,20190430,8.7,8.75,8.15,8.3,1821103
BAJAJHLDNG,20190430,3261,3271.15,2980,3086,114146
BAJFINANCE,20190430,3092,3120,3040,3095.95,900968
BALAJITELE,20190430,77.9,77.9,74.35,75.35,39097
BALAMINES,20190430,451,451.05,430.35,437,20889
BALAXI,20190430,95.2,95.2,90.7,95.2,25287
BALKRISHNA,20190430,37.05,37.45,36.2,36.55,1798
BALKRISIND,20190430,932.5,936.5,912,914.35,215269
BALLARPUR,20190430,2.7,2.7,2.6,2.6,851715
BALMLAWRIE,20190430,178,178,168.4,170,78466
BALPHARMA,20190430,72.75,72.75,69.2,70.15,35859
BALRAMCHIN,20190430,147.8,153.2,144.5,150.6,2375657
BANARBEADS,20190430,59,62,53.15,54.1,367124
BANARISUG,20190430,1445,1445,1400,1429.1,674
BANCOINDIA,20190430,150.5,151.85,148,148.6,24518
BANDHANBNK,20190430,598.8,603.8,581.05,599.45,634914
BANG,20190430,40.6,40.65,38,38.75,26903
BANKBARODA,20190430,123,123,113.75,116.65,28462786
BANKBEES,20190430,3046,3046,3004,3026.29,62948
BANKINDIA,20190430,92.2,92.2,87,88.25,8356446
BANSWRAS,20190430,68.1,69.6,66.7,67.85,2640
BARTRONICS,20190430,6.3,6.3,6.1,6.1,26031
BASF,20190430,1308.25,1389.95,1308.25,1363.5,47544
BASML,20190430,187.85,187.9,180,182.75,360
BATAINDIA,20190430,1454,1462.8,1435.15,1454,478285
BAYERCROP,20190430,4114.75,4197,4050.15,4111.85,6796
BBL,20190430,1082.05,1099.9,1059.5,1070.5,2837
BBTC,20190430,1276.4,1279.45,1190.35,1246.65,106146
BCG,20190430,6.75,6.75,6.75,6.75,168946
BDL,20190430,284.9,284.9,277,278.3,19727
BEARDSELL,20190430,15.6,15.6,14.45,15.1,487
BEDMUTHA,20190430,17.95,18.8,16.55,17.15,39978
BEL,20190430,88,88.25,85.3,87.15,7596575
BEML,20190430,895,897.9,869.45,874.2,1001976
BEPL,20190430,66.1,72.4,64.5,71.4,1751836
BERGEPAINT,20190430,322,325,315,318.95,662988
BFINVEST,20190430,229.6,229.6,220.2,220.85,17528
BFUTILITIE,20190430,191.85,191.85,182.7,184.55,194471
BGLOBAL,20190430,2.5,2.5,2.5,2.5,132
BGRENERGY,20190430,58.15,59.95,55.5,55.9,119236
BHAGERIA,20190430,276.9,276.9,257.1,259.15,19734
BHAGYANGR,20190430,30.75,31.2,29.6,30.25,4014
BHAGYAPROP,20190430,29,29.2,29,29.2,769
BHANDARI,20190430,1.95,1.95,1.85,1.85,63128
BHARATFIN,20190430,1051.7,1051.7,981.15,1007.85,1542766
BHARATFORG,20190430,476.9,477,465.45,472.25,618065
BHARATGEAR,20190430,149.9,149.9,143.1,147.05,13572
BHARATRAS,20190430,4262.75,4352.85,4075,4102.5,1039
BHARATWIRE,20190430,51.05,51.1,49.65,50,12245
BHARTIARTL,20190430,324,326.8,314.05,320.3,6026790
BHEL,20190430,70.55,72.2,69.4,70.8,14315500
BIGBLOC,20190430,34,34,31.05,31.8,749
BIL,20190430,246.15,246.15,228.55,229.8,3732
BILENERGY,20190430,4.35,4.35,4.35,4.35,13216
BINANIIND,20190430,35.95,35.95,33.3,33.55,7205
BINDALAGRO,20190430,13.85,13.85,12.9,13,29641
BIOCON,20190430,619.8,619.8,585.4,593.5,3967777
BIOFILCHEM,20190430,7.05,7.7,7.05,7.7,1110
BIRLACABLE,20190430,138.85,138.85,132,132.75,33765
BIRLACORPN,20190430,495.9,513,495.9,502.9,170338
BIRLAMONEY,20190430,51,51,46.2,47.05,80501
BKMINDST,20190430,4.6,4.6,4.4,4.5,482
BLBLIMITED,20190430,4.85,5.1,4.7,4.75,3813
BLISSGVS,20190430,171,171.2,166.25,167.7,509967
BLKASHYAP,20190430,18.9,18.9,18.5,18.65,62800
BLS,20190430,129,130.05,122,123.7,73954
BLUEBLENDS,20190430,3.15,3.15,3.15,3.15,4800
BLUECOAST,20190430,22.85,23.95,22.85,22.9,1013
BLUEDART,20190430,3079.95,3310,3045,3289.7,9477
BLUESTARCO,20190430,664.7,709,664.7,676.6,207392
BODALCHEM,20190430,126.5,126.5,119.05,120.9,161608
BOMDYEING,20190430,124,124,102.85,112.55,5221385
BOROSIL,20190430,205.1,206.25,200,202.1,75845
BOSCHLTD,20190430,17952,18198.65,17900,18018.95,21101
BPCL,20190430,373.35,383.8,369.55,379.85,9814929
BPL,20190430,23.75,23.75,22.5,22.8,75131
BRFL,20190430,8.5,8.75,8.2,8.6,45548
BRIGADE,20190430,228,228.5,219.35,221.95,46595
BRITANNIA,20190430,2970,2974.9,2876.05,2896.05,458803
BRNL,20190430,99.25,99.25,95,95.2,7112
BROOKS,20190430,53.1,55.9,53.1,54.75,39129
BSE,20190430,617,621.5,615.4,620.7,88718
BSELINFRA,20190430,1.85,1.85,1.8,1.8,14425
BSL,20190430,42.05,42.05,40.6,41.05,4172
BSLGOLDETF,20190430,2941,2941,2828,2913.25,50
BSLNIFTY,20190430,127,127,125.1,126.38,13294
BSOFT,20190430,95.7,96.1,92.9,93.6,717167
BURNPUR,20190430,2.75,2.75,2.55,2.55,158906
BUTTERFLY,20190430,182.05,183.95,175.4,176.3,47826
BVCL,20190430,16.75,16.75,16.75,16.75,551
BYKE,20190430,30,30,28.9,29.1,69123
CADILAHC,20190430,328,328.85,320.5,325.45,1221560
CALSOFT,20190430,23,23,21.9,22.75,9304
CAMLINFINE,20190430,46.45,48,45.4,45.9,68796
CANBK,20190430,274,274.65,254.25,260.45,6571947
CANFINHOME,20190430,321.05,323.45,313.2,318.65,1138445
CANTABIL,20190430,266,266,236.5,239.8,20105
CAPACITE,20190430,227.7,228.45,224.15,227.05,55370
CAPLIPOINT,20190430,370,370,358.7,362.85,18684
CAPTRUST,20190430,219.35,234.9,196,226,6829
CARBORUNIV,20190430,369,369,358.05,360,40363
CAREERP,20190430,68.65,69.75,67.55,69.35,8418
CARERATING,20190430,975,988,975,983.35,20424
CASTEXTECH,20190430,0.85,0.9,0.8,0.85,106093
CASTROLIND,20190430,154,157.35,150.6,152.6,1445126
CCHHL,20190430,6.35,6.35,5.95,6,24173
CCL,20190430,259.45,260,257.35,258.9,39427
CDSL,20190430,233,234.95,230,233.55,159516
CEATLTD,20190430,1083.5,1087.3,1047.05,1054,407824
CEBBCO,20190430,18.25,18.55,17.55,18.2,42022
CELEBRITY,20190430,8.7,8.7,8.4,8.5,6008
CELESTIAL,20190430,5.3,5.65,5.15,5.2,32136
CENTENKA,20190430,230.5,232.55,226.6,230.85,12475
CENTEXT,20190430,5.8,5.8,5.5,5.55,51332
CENTRALBK,20190430,32.85,33.25,31.3,31.5,437080
CENTRUM,20190430,30.65,31.2,30.05,30.7,45260
CENTUM,20190430,469.95,469.95,427.9,446.05,2318
CENTURYPLY,20190430,179,179.15,172.9,173.35,169323
CENTURYTEX,20190430,925.55,925.55,902.95,917.2,464252
CERA,20190430,2850,2850.05,2780,2799.95,3532
CEREBRAINT,20190430,27.05,27.25,25.7,26.2,884687
CESC,20190430,695,701.9,691.45,701.25,474490
CESCVENT,20190430,496,510.05,475,492.1,254415
CGCL,20190430,168,168.05,157.75,165.95,785458
CGPOWER,20190430,39,39.2,37.25,37.6,5793876
CHALET,20190430,323,325,315,321.95,10447
CHAMBLFERT,20190430,158.3,159.3,154.5,155.2,77936
CHEMFAB,20190430,151.45,154,151.45,151.45,2858
CHENNPETRO,20190430,259.45,259.65,247.4,253.55,326786
CHOLAFIN,20190430,1426.45,1431.65,1376,1388.8,581250
CHOLAHLDNG,20190430,527,527,508,516.15,125095
CHROMATIC,20190430,1,1,0.95,1,33849
CIGNITITEC,20190430,357.55,370.7,342.95,362.2,23540
CIMMCO,20190430,31.5,33,30.05,32.2,34376
CINELINE,20190430,45.5,45.5,42.6,43.45,32345
CINEVISTA,20190430,6,6,5.95,6,5686
CIPLA,20190430,569.9,571.05,558.65,565,1914026
CKFSL,20190430,37.85,37.85,37.85,37.85,11918
CLEDUCATE,20190430,123.1,124.85,117,119.85,4350
CLNINDIA,20190430,326.05,340,326.05,329.85,15990
CMICABLES,20190430,129.2,129.2,122,124.25,21470
CNOVAPETRO,20190430,17.65,19.65,16.5,18.65,43770
COALINDIA,20190430,250.5,253.5,246.6,252.15,6190464
COCHINSHIP,20190430,382,385,373,376.65,63289
COFFEEDAY,20190430,276,285.5,257.15,259.6,262729
COLPAL,20190430,1205,1211.45,1189.75,1208.15,286865
COMPINFO,20190430,17.55,18.15,15.3,15.8,548982
COMPUSOFT,20190430,8.7,8.7,8.1,8.25,14160
CONCOR,20190430,489,498.1,480,493.2,1042076
CONSOFINVT,20190430,44.15,47.7,42.25,44.4,12014
CONTROLPR,20190430,262,269.85,259.5,265,3797
CORALFINAC,20190430,16.9,17.1,15.4,16.7,15281
CORDSCABLE,20190430,64.05,64.1,61.5,62.6,16516
COROMANDEL,20190430,435.7,435.7,424.05,434.35,378083
CORPBANK,20190430,28.05,28.2,27.3,27.4,180117
COSMOFILMS,20190430,205,205.05,197.25,198.3,6267
COUNCODOS,20190430,2.15,2.25,2.15,2.25,3414
COX&KINGS,20190430,125.55,125.55,115,121.3,211689
CPSEETF,20190430,26.86,27.59,26.81,27.5,11606015
CREDITACC,20190430,501,527.8,496.5,522.15,44344
CREST,20190430,129.55,129.8,124,126.5,33703
CRISIL,20190430,1454.95,1454.95,1421.25,1433.55,9433
CRMFGETF,20190430,2960,2960,2960,2960,2
CROMPTON,20190430,229.6,238.5,224.3,237.65,480189
CTE,20190430,42.2,42.3,39.5,40.85,3068
CUB,20190430,200.3,204,198.25,202.8,826314
CUBEXTUB,20190430,12.75,13.65,12.7,13.1,2094
CUMMINSIND,20190430,750,750,723.3,726.65,204392
CUPID,20190430,130.1,135,126.1,127.4,17271
CYBERMEDIA,20190430,3.65,3.65,3.65,3.65,200
CYBERTECH,20190430,45.05,45.05,42.9,43.3,10828
CYIENT,20190430,584.95,591,580.2,589.6,302046
DAAWAT,20190430,35.5,35.7,34.1,34.4,609615
DABUR,20190430,398.55,403.1,397,398.1,2073958
DALBHARAT,20190430,1125,1154,1125,1148.35,27976
DALMIASUG,20190430,114.95,115.35,110.95,111.75,147597
DAMODARIND,20190430,40.5,40.95,39.05,40.8,3199
DATAMATICS,20190430,97.15,102.1,97.15,100.6,38603
DBCORP,20190430,186.8,187.2,182.1,186.35,13092
DBL,20190430,583,585.95,535.5,538.85,285947
DBREALTY,20190430,15.85,15.85,14.3,14.65,504876
DBSTOCKBRO,20190430,8.15,8.55,7.75,8.35,2613
DCAL,20190430,224.7,228.4,216,225.15,161958
DCBBANK,20190430,214.9,215.3,211.25,212.35,2414063
DCM,20190430,60,60,57.65,58,11440
DCMSHRIRAM,20190430,424.8,437.4,418,434.95,181215
DCW,20190430,19.7,19.7,18.5,18.6,122825
DECCANCE,20190430,416.2,422,395,401.15,8520
DEEPAKFERT,20190430,142.4,142.4,134.25,135.35,191339
DEEPAKNTR,20190430,269,270.25,262.5,264.1,64666
DEEPIND,20190430,143.4,144.05,138.5,138.75,31682
DELTACORP,20190430,242.05,249.3,242,245.75,1191752
DELTAMAGNT,20190430,68.25,69,67.75,67.75,249
DEN,20190430,67.45,67.45,64,64.7,56113
DENORA,20190430,292.15,308,292.15,305.5,3913
DFMFOODS,20190430,283.1,289,263.35,266.15,26670
DHAMPURSUG,20190430,226.9,228.6,218.25,222.65,404323
DHANBANK,20190430,20,20.1,19,19.35,378515
DHANUKA,20190430,379,379,373,373.9,4931
DHARSUGAR,20190430,11,11.1,10.65,10.75,7901
DHFL,20190430,143.1,143.2,129.15,135.15,23539919
DHUNINV,20190430,304.95,304.95,279,286.7,4174
DIAMONDYD,20190430,936.25,940,928.8,931.95,1407
DICIND,20190430,375,421.35,349,356.75,153111
DIGJAMLTD,20190430,3.6,3.85,3.6,3.7,14638
DISHTV,20190430,36.2,37.2,34.4,36,17920008
DIVISLAB,20190430,1722.35,1750,1707.05,1746.85,557187
DIXON,20190430,2380,2380,2330.05,2348.6,9096
DLF,20190430,174,174.3,167.05,172.75,15575038
DLINKINDIA,20190430,84.45,85.75,81.85,82.3,43639
DMART,20190430,1305,1308.65,1275,1295.5,468431
DNAMEDIA,20190430,0.9,0.9,0.85,0.9,34271
DOLLAR,20190430,274.3,274.3,266,268.3,2232
DOLPHINOFF,20190430,48.75,48.75,45.1,45.7,105151
DONEAR,20190430,39.4,39.4,37.6,37.9,9774
DPSCLTD,20190430,11.55,12.25,11.1,11.25,16393
DQE,20190430,6.3,6.4,6.05,6.05,8170
DREDGECORP,20190430,387,387,370.1,372.35,85294
DRREDDY,20190430,2903.95,2950,2895.3,2933.75,601275
DSSL,20190430,29.2,30.7,27.15,27.7,1344
DTIL,20190430,256.8,256.8,236.4,239.25,12351
DUCON,20190430,13.75,16.3,13.75,14.9,1161380
DVL,20190430,98,98,91,92.7,21303
DWARKESH,20190430,28.7,28.95,27.1,27.35,590066
DYNAMATECH,20190430,1445.05,1458.05,1425,1428.65,444
DYNPRO,20190430,112.4,112.4,106.8,107.7,6775
EASTSILK,20190430,2,2,2,2,3992
EASUNREYRL,20190430,7.4,7.7,7.3,7.3,7450
ECEIND,20190430,272.3,272.3,256.25,256.25,7055
ECLERX,20190430,1148,1154.9,1142.1,1145.7,94240
EDELWEISS,20190430,157.1,157.1,147.45,148.75,2905216
EICHERMOT,20190430,20270,20400,20150,20368.3,65090
EIDPARRY,20190430,198.35,200.7,192.3,193.65,63340
EIHAHOTELS,20190430,378.35,379.4,373.65,377.8,1169
EIHOTEL,20190430,191,191,186.35,188.85,266753
EIMCOELECO,20190430,404.9,404.9,386.05,389.3,265
EKC,20190430,26.95,26.95,25.5,25.7,87855
ELAND,20190430,6.85,7.25,6.85,7,2326
ELECON,20190430,59.85,59.95,57.5,58.1,564606
ELECTCAST,20190430,20.25,20.35,19.4,19.6,86304
ELECTHERM,20190430,280,289.8,246,250.8,93048
ELGIEQUIP,20190430,265.1,268.15,262.2,264.7,33627
ELGIRUBCO,20190430,22.5,22.5,22.05,22.05,1700
EMAMILTD,20190430,385.95,392,382,387.2,107297
EMAMIREAL,20190430,111.3,111.3,106.25,106.9,23078
EMCO,20190430,3.15,3.15,2.9,2.95,23558
EMKAY,20190430,92.9,92.9,90,91,5941
EMMBI,20190430,125.25,131,124.9,129.95,22096
ENDURANCE,20190430,1156,1184,1144.05,1176.85,55813
ENERGYDEV,20190430,6.95,7.1,6.45,6.8,111707
ENGINERSIN,20190430,114.5,114.7,109.9,111.55,1431422
ENIL,20190430,495.6,503.65,491,496.75,4585
EON,20190430,36.35,36.55,34.35,34.6,20897
EQ30,20190430,297,297,274,279,249
EQUITAS,20190430,131.6,131.6,127.25,130.4,1206637
ERIS,20190430,625,634.9,620,631.95,10303
EROSMEDIA,20190430,73.05,73.1,70.5,71.55,202309
ESABINDIA,20190430,903.15,903.15,888,891.75,393
ESCORTS,20190430,734,744,720,738.9,1150991
ESSARSHPNG,20190430,12.6,13.2,12.35,12.35,11180
ESSDEE,20190430,14,14,12.8,12.85,21880
ESSELPACK,20190430,134.6,137.5,134.6,136.45,175180
ESTER,20190430,34,36.5,32.85,32.95,23751
EUROCERA,20190430,1.3,1.35,1.25,1.35,8125
EUROMULTI,20190430,0.7,0.7,0.7,0.7,7000
EVEREADY,20190430,145,145,117.2,117.2,1674177
EVERESTIND,20190430,437,437,430.1,434.15,10055
EXCEL,20190430,1.35,1.35,1.35,1.35,11566
EXCELCROP,20190430,3396.8,3440,3388.35,3404.65,1261
EXCELINDUS,20190430,1082.1,1099.9,1050,1058.05,9477
EXIDEIND,20190430,214,220.65,211.35,214.15,6085830
FACT,20190430,35.25,35.25,33.5,33.8,52307
FAIRCHEM,20190430,465,465,451.2,456.75,3684
FCL,20190430,40.15,40.15,37.35,37.8,147072
FCONSUMER,20190430,43.4,43.4,42.2,42.75,886463
FCSSOFT,20190430,0.25,0.25,0.2,0.25,557355
FDC,20190430,160.5,176,154.35,172.75,440130
FEDERALBNK,20190430,95.9,95.9,92,92.75,8897966
FEL,20190430,35.45,35.9,32.95,33.85,516722
FELDVR,20190430,33.7,34.05,32.2,32.55,10601
FIEMIND,20190430,490,492,477.1,480.4,5769
FILATEX,20190430,49.25,51.5,48.1,49.15,1349286
FINCABLES,20190430,452,452,440,440.25,53597
FINEORG,20190430,1389.85,1400.25,1375,1389.55,4980
FINPIPE,20190430,470,470.05,460.6,463.8,13308
FLEXITUFF,20190430,44.55,46.05,41,41.1,8328
FLFL,20190430,483,486.75,477.35,481.35,25908
FMGOETZE,20190430,555,559.5,541.65,548.95,34711
FMNL,20190430,40.5,40.5,38.5,39.85,5738
FORTIS,20190430,138.15,139.1,137,138.55,485562
FOSECOIND,20190430,1405,1409.4,1385,1400,434
FRETAIL,20190430,422.2,427,412,420.2,354478
FSC,20190430,558,567,551.15,565,2901
FSL,20190430,51.95,51.95,50.25,50.55,1543453
GABRIEL,20190430,146.1,147.1,144,145.55,50610
GAEL,20190430,215.15,216,209,210.2,24868
GAIL,20190430,351.25,356.85,348.55,355.95,4601141
GAL,20190430,4.2,4.4,4.1,4.2,58824
GALAXYSURF,20190430,992.65,1099,980.55,1038.15,5915
GALLANTT,20190430,48.9,49,45.2,45.95,26605
GALLISPAT,20190430,33.95,33.95,31.35,31.8,10877
GAMMNINFRA,20190430,0.6,0.65,0.55,0.6,1719135
GANDHITUBE,20190430,335.05,344.9,326,331.95,4227
GANECOS,20190430,334.5,336.55,325,329.4,3668
GANESHHOUC,20190430,60.35,60.35,57.15,58.35,38109
GANGESSECU,20190430,43.2,47.7,40,43.95,1686
GARDENSILK,20190430,17.5,17.5,16.9,17.15,12124
GARFIBRES,20190430,1090,1105,1062.65,1085.45,14023
GATI,20190430,85.25,85.6,80.8,81.7,696266
GAYAHWS,20190430,0.85,0.85,0.8,0.85,40786
GAYAPROJ,20190430,167.9,168.75,162.05,163.4,14908
GDL,20190430,137.95,137.95,132,133.55,61076
GEECEE,20190430,123.2,125.75,119.2,120.15,8822
GENESYS,20190430,89.05,92,87,90.1,16368
GENUSPAPER,20190430,7.6,7.9,7.25,7.45,78405
GENUSPOWER,20190430,29.5,29.5,28.25,28.7,66766
GEOJITFSL,20190430,40.05,40.85,38,38.25,384455
GEPIL,20190430,896,916.3,893.7,905.7,13100
GESHIP,20190430,285.5,290.5,283,288.8,31380
GET&D,20190430,262.05,263.7,253,255.05,30975
GHCL,20190430,258.8,260,249.1,253.25,222577
GICHSGFIN,20190430,260,262.7,255,258.15,121060
GICRE,20190430,243.5,244.75,238,240.2,68409
GILLANDERS,20190430,50.7,50.7,47.8,47.85,284
GILLETTE,20190430,7679,7679,7422,7539.45,11038
GINNIFILA,20190430,12.9,13.25,12.85,12.95,35634
GIPCL,20190430,71,71.3,69,69.3,120519
GKWLIMITED,20190430,765.95,765.95,737.95,749.95,25
GLAXO,20190430,1285.7,1294,1275,1284.45,17144
GLENMARK,20190430,647.3,654.2,631.85,638.4,515973
GLOBALVECT,20190430,98.9,98.9,98.9,98.9,1304
GLOBOFFS,20190430,11,11.3,10.6,11,8603
GLOBUSSPR,20190430,136.6,138.3,133,135.25,51717
GMBREW,20190430,555.8,558.65,537,547.8,13191
GMDCLTD,20190430,73.5,74.4,72.8,73.65,155140
GMMPFAUDLR,20190430,1205.55,1224.9,1190.45,1201.5,2710
GMRINFRA,20190430,17.05,17.1,16.45,16.65,8603058
GNA,20190430,310,310.25,302.25,303.7,14573
GNFC,20190430,322.55,322.95,312,313.45,191234
GOACARBON,20190430,432,433.25,414.05,417.7,46025
GOCLCORP,20190430,323.9,329.9,321.4,325.9,2495
GODFRYPHLP,20190430,1125.5,1127.95,1087,1105.45,125585
GODREJAGRO,20190430,518,522.95,513.45,519.95,52439
GODREJCP,20190430,651,658.2,645.65,651.8,1360954
GODREJIND,20190430,509.7,515.8,506.95,514.35,229365
GODREJPROP,20190430,852.7,859,815.65,829.9,998260
GOKEX,20190430,81.4,82.75,79.65,81.9,37750
GOKUL,20190430,7.8,8.1,7.3,7.85,26183
GOKULAGRO,20190430,11.55,11.55,10.6,10.95,9296
GOLDBEES,20190430,2810.15,2819.8,2807.6,2815.25,8007
GOLDENTOBC,20190430,39.45,40.95,38.2,40.05,3238
GOLDIAM,20190430,76,91.4,76,91.3,1125039
GOLDSHARE,20190430,2827,2834.85,2814.3,2830.2,542
GOLDTECH,20190430,12.85,14.7,12.85,13,4542
GOODLUCK,20190430,65,65,63.25,63.5,11106
GPIL,20190430,219,221.9,208,215.2,112721
GPPL,20190430,90.1,91.3,87.5,88.1,119170
GPTINFRA,20190430,57.5,60,55.1,56.4,64489
GRANULES,20190430,114.2,115.3,111.55,112.15,407228
GRAPHITE,20190430,403,405,375.1,382.75,1450113
GRASIM,20190430,918,923.8,896.75,901.2,1444739
GRAVITA,20190430,85.5,90.8,82.5,85.6,92841
GREAVESCOT,20190430,145,149.45,142.55,147.5,748454
GREENLAM,20190430,932,946,892.3,929.7,8103
GREENPLY,20190430,169.7,169.7,158.6,167.85,65906
GREENPOWER,20190430,3.65,3.8,3.65,3.8,26154
GRINDWELL,20190430,607,612,598,607,21274
GROBTEA,20190430,410.4,410.4,381.4,385,53
GRPLTD,20190430,1080,1080,1040.1,1045.9,14
GRSE,20190430,103.55,112.35,102.1,104.45,258464
GRUH,20190430,313,319.95,296.1,317.8,681297
GSCLCEMENT,20190430,21.25,21.65,21.25,21.25,8751
GSFC,20190430,101,101.6,97.2,97.95,660304
GSKCONS,20190430,7141,7290,7141,7278.2,10190
GSPL,20190430,197.5,200.8,194.05,199.9,2027910
GSS,20190430,132.1,135.85,128,129.6,285131
GTL,20190430,4.25,4.4,4.1,4.1,38008
GTLINFRA,20190430,0.9,0.95,0.85,0.9,3066693
GTNIND,20190430,10.4,10.4,9.35,9.65,4235
GTNTEX,20190430,11.7,11.7,10.6,10.6,40857
GTPL,20190430,66.7,67,63.4,64.55,20100
GUFICBIO,20190430,82,82.75,77.85,78.7,39919
GUJALKALI,20190430,490,490,480,482,24520
GUJAPOLLO,20190430,156,157.5,153.2,155.1,1527
GUJFLUORO,20190430,1038.15,1049,983,1040.95,76220
GUJGASLTD,20190430,158,160.1,153.55,159.1,547641
GULFOILLUB,20190430,852.2,864,852.2,860.55,8253
GULFPETRO,20190430,67.05,69.15,66.2,67.1,9872
GULPOLY,20190430,53.45,53.45,52.1,52.65,4102
GVKPIL,20190430,7.45,7.45,7.1,7.2,1658169
HAL,20190430,673,678,665.25,667.85,9424
HARITASEAT,20190430,482.35,482.35,460.25,466.8,4396
HARRMALAYA,20190430,70.45,70.45,66,66.65,19419
HATHWAY,20190430,28.7,31.55,28.5,30.45,384908
HATSUN,20190430,705.05,706,697.65,702.1,5669
HAVELLS,20190430,760,778.25,760,774.65,827106
HAVISHA,20190430,1.1,1.1,1,1,11570
HBLPOWER,20190430,24.6,24.65,23.8,23.85,67154
HBSL,20190430,7.2,7.85,7.15,7.85,5151
HCC,20190430,13.95,13.95,13.25,13.4,2190304
HCG,20190430,201,203,195.7,197.2,6784
HCL-INSYS,20190430,17.15,17.15,16.3,16.45,480187
HCLTECH,20190430,1140.05,1187.6,1140,1183.35,4155200
HDFC,20190430,1977.4,1999.85,1954.2,1995.05,3675345
HDFCAMC,20190430,1635,1738,1631,1695.05,798999
HDFCBANK,20190430,2285,2320,2278.4,2317.45,3134209
HDFCLIFE,20190430,400,406.4,395,404.55,2753067
HDFCMFGETF,20190430,2897.5,2899,2885,2885.6,515
HDFCNIFETF,20190430,1214.68,1214.68,1209.34,1212.5,2865
HDFCSENETF,20190430,4166,4200,4113.77,4196.69,300
HDIL,20190430,23.55,23.65,22.85,23.25,1563639
HEG,20190430,1665.1,1680,1604,1632.6,441673
HEIDELBERG,20190430,183.1,185.9,180.5,182.45,171453
HERCULES,20190430,112.5,114,110.25,110.9,11177
HERITGFOOD,20190430,500.85,541.8,500.75,519.75,27015
HEROMOTOCO,20190430,2573,2574,2477,2511.85,1634120
HESTERBIO,20190430,1470,1470,1406,1416.4,1022
HEXATRADEX,20190430,18.75,19,18.1,18.15,6537
HEXAWARE,20190430,349,354.5,343.55,348.45,1033948
HFCL,20190430,22.35,22.65,22.05,22.15,1713659
HGINFRA,20190430,266.5,271.85,257.35,259.65,20757
HGS,20190430,625.25,635.75,618,623.7,3350
HIGHGROUND,20190430,6.8,6.8,6.35,6.5,23853
HIKAL,20190430,178.55,180.55,174.25,176.8,128386
HIL,20190430,1844.3,1855.85,1820,1847.25,3688
HILTON,20190430,17.05,17.9,16.5,17.9,5493
HIMATSEIDE,20190430,218,219.25,211.25,213.95,32836
HINDALCO,20190430,202,206.6,199.05,206.05,8879385
HINDCOMPOS,20190430,219.35,220.75,214,220.2,1593
HINDCOPPER,20190430,47.75,47.75,45.85,46.05,505957
HINDMOTORS,20190430,7.3,7.55,7.15,7.35,59490
HINDNATGLS,20190430,79.05,83.5,77.1,78.25,5411
HINDOILEXP,20190430,127.1,127.4,122.4,124.1,228926
HINDPETRO,20190430,284.8,294.85,279.35,291.25,9806887
HINDUJAVEN,20190430,390.45,391.7,376,383.25,5357
HINDUNILVR,20190430,1750,1762,1744.95,1757.7,1171594
HINDZINC,20190430,272.95,277.8,268.25,276.85,671785
HIRECT,20190430,125.9,127.8,124.2,125,2474
HISARMETAL,20190430,44.6,44.6,41.8,42.1,4538
HITECH,20190430,267.55,267.55,262.75,263.2,4969
HITECHCORP,20190430,100.1,101.95,100.05,100.65,807
HITECHGEAR,20190430,289.5,289.75,279,280.6,3953
HMVL,20190430,115,115.4,111.55,113.2,7746
HNGSNGBEES,20190430,3244,3244,3236.9,3236.9,3
HONAUT,20190430,24000,24100,23712,24049.35,601
HONDAPOWER,20190430,1070.95,1070.95,1045.1,1051.6,1358
HOTELEELA,20190430,10.6,10.8,10.2,10.3,227051
HOTELRUGBY,20190430,1.4,1.4,1.4,1.4,100
HOVS,20190430,143,143.5,136.1,138.75,21429
HPL,20190430,60.75,60.8,58.3,58.8,51238
HSCL,20190430,112,113.1,109.7,110.55,223293
HSIL,20190430,275.25,277.95,268,270.35,198165
HTMEDIA,20190430,39.15,40.3,39,39.35,31484
HUBTOWN,20190430,32.15,32.25,30.85,30.9,28490
HUDCO,20190430,42.1,42.25,41.2,41.4,537785
IBREALEST,20190430,125.4,125.4,112.5,115.05,14593506
IBULHSGFIN,20190430,737.7,738.4,670.6,695.45,12985688
IBULISL,20190430,315,315.7,299.35,299.35,76840
IBVENTURES,20190430,320,320,286.05,296.8,1618462
ICICI500,20190430,158,159.89,151.16,154.24,7660
ICICIB22,20190430,37.4,37.74,37,37.41,415945
ICICIBANK,20190430,407.75,409.8,403.3,407.5,19375553
ICICIGI,20190430,1083.1,1100.2,1079.6,1093.35,594015
ICICIGOLD,20190430,29.2,31.6,28.7,28.8,8696
ICICILIQ,20190430,1000,1000.01,999.98,999.99,206208
ICICILOVOL,20190430,91.12,91.12,90.53,91.09,31332
ICICIMCAP,20190430,67.7,68.95,65.35,65.44,121864
ICICINF100,20190430,129,134.9,124.2,130.85,32074
ICICINIFTY,20190430,122.48,122.48,121.41,122.27,218189
ICICINV20,20190430,59.99,59.99,58,58.49,29509
ICICINXT50,20190430,28,29.65,27.7,27.8,129820
ICICIPRULI,20190430,366.7,372.5,363.25,369.3,1348447
ICICISENSX,20190430,415,416.95,408.22,411,3121
ICIL,20190430,42.5,42.55,40.5,41.25,101313
ICRA,20190430,3078.15,3150,3078.15,3141.15,633
IDBI,20190430,42.7,42.75,39.1,39.35,11608561
IDBIGOLD,20190430,2920,2967,2917,2934.7,172
IDEA,20190430,16.1,16.2,15.25,15.45,33729371
IDFC,20190430,41.25,41.6,38.95,40.15,8318627
IDFCFIRSTB,20190430,51.9,51.9,49.1,49.95,15930064
IDFNIFTYET,20190430,116.3,119.99,116.3,119.25,63
IEX,20190430,160,161.75,158,159.1,246906
IFBAGRO,20190430,455.5,463.95,446.05,447.15,1782
IFBIND,20190430,889.8,909,884.2,905.2,9320
IFCI,20190430,11.75,11.8,10.4,10.6,15826536
IFGLEXPOR,20190430,230.1,240.5,230,235.85,5937
IGARASHI,20190430,321,325,304.1,310.4,28429
IGL,20190430,309.5,314.35,305.55,312.8,927423
IGPL,20190430,296.2,298.95,281.35,296.25,39001
IIFL,20190430,440,443,412.15,431.85,143450
IITL,20190430,80,80,80,80,231
IMFA,20190430,243,243,236.25,238.05,8744
IMPAL,20190430,865,869.4,860,861,1134
IMPEXFERRO,20190430,0.4,0.45,0.4,0.4,985
INDBANK,20190430,8.6,8.8,8.45,8.7,19705
INDHOTEL,20190430,152.7,154.9,150.5,154.35,1034624
INDIACEM,20190430,110.55,110.9,105,107.1,6657268
INDIAGLYCO,20190430,264.45,265,248.5,253.55,105752
INDIANB,20190430,255.1,255.5,243,252.3,1841125
INDIANCARD,20190430,120,126,114,114.5,81
INDIANHUME,20190430,275.45,275.45,264.05,266.45,28062
INDIGO,20190430,1494.9,1522.9,1473.25,1517,2183641
INDLMETER,20190430,38.05,38.05,35.1,36.5,1389
INDNIPPON,20190430,436.65,436.65,426,429.45,4276
INDOCO,20190430,200,201.9,195,199.7,11925
INDORAMA,20190430,35.15,35.3,34.75,35.15,30900
INDOSOLAR,20190430,2,2.05,1.9,1.9,180918
INDOSTAR,20190430,395,404,376.95,398.55,87631
INDOTECH,20190430,106.25,108.45,103.15,103.65,8824
INDOTHAI,20190430,32.55,32.85,30.75,32.05,4210
INDOWIND,20190430,5.35,5.4,5.15,5.15,28041
INDRAMEDCO,20190430,38.3,38.6,38.2,38.4,16209
INDSWFTLAB,20190430,36.05,36.85,35.55,36.45,10866
INDSWFTLTD,20190430,4.95,5.15,4.9,5.15,5267
INDTERRAIN,20190430,134.85,138.4,130.15,132.9,3651
INDUSINDBK,20190430,1679.9,1679.9,1575.2,1606.5,5059803
INEOSSTYRO,20190430,554.95,556,543.5,545.15,4383
INFIBEAM,20190430,44,44.5,41.35,41.65,8419682
INFRABEES,20190430,321,330.28,316.84,323.18,2162
INFRATEL,20190430,273.7,278.9,256.5,262.55,9291803
INFY,20190430,738,753.8,738,751.35,9920046
INGERRAND,20190430,597,613.8,596.1,609.7,17043
INOXLEISUR,20190430,311.9,317.4,302.25,313.7,372770
INOXWIND,20190430,66.4,66.85,63.6,64.15,43088
INSECTICID,20190430,647.4,647.4,622,623.85,3858
INSPIRISYS,20190430,48.55,49.7,47,49.7,174
INTELLECT,20190430,224.2,229.6,222.3,227.3,225629
INTENTECH,20190430,38.55,38.55,37.15,37.85,7428
INVENTURE,20190430,11.7,12.05,11.6,12.05,530
IOB,20190430,15.15,15.2,13.85,14.1,1412066
IOC,20190430,155,159,153.65,158.05,14156261
IOLCP,20190430,186,189.15,176,177.85,576457
IPAPPM,20190430,445,449.9,437.35,443.55,61917
IPCALAB,20190430,960.4,960.45,944,952.5,255343
IRB,20190430,127.9,128,121.35,122,2312892
IRCON,20190430,404.95,404.95,391,398.75,23681
ISEC,20190430,226,230,218.75,221.65,112541
ISFT,20190430,117,123,117,120.25,540
ISMTLTD,20190430,7.45,8.4,7.45,7.85,30712
ITC,20190430,304.55,307.55,299.5,301.35,11163210
ITDC,20190430,267,267.05,256,259.85,23637
ITDCEM,20190430,124.2,124.3,121.1,123.5,44884
ITI,20190430,92.9,92.9,89.75,90.65,343910
IVC,20190430,4.75,4.75,4.55,4.55,196539
IVP,20190430,115,118,113,114.1,563
IVRCLINFRA,20190430,0.7,0.7,0.65,0.65,1177858
IVZINGOLD,20190430,3045,3045,2811.25,2877.25,9
IVZINNIFTY,20190430,1250,1250,1229.25,1229.25,7
IZMO,20190430,53.1,53.45,51.6,52.1,12196
J&KBANK,20190430,63,63,59.75,60.75,700643
JAGRAN,20190430,112.55,115.95,111.95,113.3,56335
JAGSNPHARM,20190430,25.8,25.9,24.6,24.85,5857
JAIBALAJI,20190430,30.95,30.95,28.85,30.5,20220
JAICORPLTD,20190430,120.85,121.55,115.2,116.65,890473
JAIHINDPRO,20190430,1.1,1.1,1.1,1.1,400
JAMNAAUTO,20190430,57.4,57.4,54,54.65,444638
JAYAGROGN,20190430,214,215.95,202.55,205.1,23393
JAYBARMARU,20190430,255,255,240.15,242.25,23795
JAYNECOIND,20190430,5.8,6,5.75,5.9,59098
JAYSREETEA,20190430,65,65,61.9,62.2,70900
JBCHEPHARM,20190430,345,350,341.75,344.4,14381
JBFIND,20190430,23.25,23.25,21.65,21.65,31865
JBMA,20190430,258.45,260.05,251.9,252.85,13180
JCHAC,20190430,1855.1,1878.05,1830,1845.45,10006
JETAIRWAYS,20190430,162.7,162.7,145.1,153.35,10010406
JHS,20190430,25.5,25.75,24.3,24.5,31935
JIKIND,20190430,0.25,0.25,0.25,0.25,1980
JINDALPHOT,20190430,20.35,20.35,19.05,20,6713
JINDALPOLY,20190430,258.55,260.95,252,253.55,13107
JINDALSAW,20190430,83,83.55,80.65,81.1,1111099
JINDALSTEL,20190430,175.5,179.5,168,178.1,13337202
JINDCOT,20190430,4.05,4.1,3.9,4.05,8723
JINDRILL,20190430,99.8,99.8,94.95,95.4,14367
JINDWORLD,20190430,68.6,68.65,67.5,68.1,85897
JISLDVREQS,20190430,39,39,36.05,36.65,49071
JISLJALEQS,20190430,57.5,58.05,53.6,54.5,8469087
JITFINFRA,20190430,14,14.95,13.95,13.95,2254
JKCEMENT,20190430,892,914,872.55,903.35,94873
JKIL,20190430,125.25,125.65,118.25,120.45,651405
JKLAKSHMI,20190430,374.45,374.45,363.9,371.8,38474
JKPAPER,20190430,140.6,141,137.1,138.25,427057
JKTYRE,20190430,89,89.2,86.2,86.8,318677
JMA,20190430,161.55,165.1,161.55,162.95,450
JMCPROJECT,20190430,112.65,114.05,112.65,113.15,25839
JMFINANCIL,20190430,88,89.3,85.25,88.5,511511
JMTAUTOLTD,20190430,2.35,2.4,2.15,2.2,284069
JOCIL,20190430,109.05,110.05,108.15,108.3,424
JPASSOCIAT,20190430,5.6,5.6,5.35,5.4,12750224
JPINFRATEC,20190430,2.4,2.4,2.3,2.3,1008269
JPOLYINVST,20190430,31.05,31.25,31.05,31.25,43
JPPOWER,20190430,3,3.05,2.85,2.85,4479604
JSL,20190430,38.3,38.3,36.55,37.4,222394
JSLHISAR,20190430,90.65,90.8,86.5,87.1,283902
JSWENERGY,20190430,70,71.4,68.3,69.85,597741
JSWHL,20190430,2974.4,2987.95,2950,2974.2,2396
JSWSTEEL,20190430,294.5,309.9,290.85,308.35,12707875
JTEKTINDIA,20190430,103,104,95,100.85,130007
JUBILANT,20190430,660,673,645.2,660.85,314521
JUBLFOOD,20190430,1341.6,1341.6,1310.05,1328.5,896668
JUBLINDS,20190430,127.25,127.25,115.25,116.85,36172
JUNIORBEES,20190430,288,289.95,284.5,285.78,61712
JUSTDIAL,20190430,580.35,582,563,579.05,1517117
JYOTHYLAB,20190430,178.55,180.35,174.6,179.6,128113
KABRAEXTRU,20190430,78.3,78.3,75.9,76.5,6436
KAJARIACER,20190430,598,598.7,581,595.05,292752
KAKATCEM,20190430,176.8,178.4,169.5,170.9,7405
KALPATPOWR,20190430,473.05,473.9,460,465.9,52410
KALYANIFRG,20190430,300.05,300.05,286,286,839
KAMATHOTEL,20190430,48.15,48.15,46.25,47.1,25574
KAMDHENU,20190430,175,175,162.55,164.6,30100
KANANIIND,20190430,5.25,5.25,4.75,4.75,4465
KANORICHEM,20190430,60,60.5,59.25,59.85,8970
KANSAINER,20190430,445,445,433,441.05,85309
KARDA,20190430,177.25,177.85,173.25,175.55,26344
KARMAENG,20190430,16.4,16.5,16.35,16.5,22
KARURVYSYA,20190430,79.2,79.2,76.05,77.4,720206
KAUSHALYA,20190430,0.75,0.75,0.75,0.75,501
KAVVERITEL,20190430,4.7,4.7,4.45,4.45,581
KAYA,20190430,663,673.9,648,652.15,8040
KCP,20190430,90.5,91.5,87.5,88.55,88554
KCPSUGIND,20190430,16.25,16.55,15.95,16.05,45495
KDDL,20190430,494.4,494.4,463.1,466.15,1766
KEC,20190430,285.55,291.5,283.15,285.85,259536
KECL,20190430,16.7,16.7,15.65,16,43177
KEI,20190430,413,415,400.25,407.95,57108
KELLTONTEC,20190430,44.85,45,42.55,43.35,253148
KERNEX,20190430,24.5,24.7,24.5,24.7,1855
KESARENT,20190430,29.5,30.8,28.45,30.15,731
KESORAMIND,20190430,68.45,68.7,66,66.4,94596
KEYCORPSER,20190430,38.6,42.25,38.6,40.2,192
KGL,20190430,1.45,1.45,1.4,1.4,444233
KHADIM,20190430,417,424.25,397,399.5,8255
KHAITANELE,20190430,3.85,3.85,3.55,3.85,2888
KHAITANLTD,20190430,33.5,35.5,30.3,32.05,7041
KICL,20190430,1787.95,1791.5,1740,1784.7,1312
KILITCH,20190430,187.5,190.35,185.95,187.8,27501
KINGFA,20190430,642.45,657.95,632.3,642.25,6045
KIOCL,20190430,131.2,132.8,126.1,129.7,12765
KIRIINDUS,20190430,558.25,561.4,539.3,541.55,73747
KIRLOSBROS,20190430,176.5,176.5,167.05,168.45,9872
KIRLOSENG,20190430,167.9,167.9,162,163.2,17385
KIRLOSIND,20190430,785.05,806,781.05,783.1,159
KITEX,20190430,100,100.25,97,99.4,24407
KKCL,20190430,1318.2,1340,1318.15,1327.75,414
KMSUGAR,20190430,8.85,8.95,8.4,8.75,197613
KNRCON,20190430,248.75,248.75,237,240.05,47905
KOHINOOR,20190430,29.8,29.9,29,29.1,58990
KOKUYOCMLN,20190430,95.5,95.5,91.1,91.8,7386
KOLTEPATIL,20190430,238,238.05,230,230.7,21129
KOPRAN,20190430,39.45,39.95,38.05,38.25,36717
KOTAKBANK,20190430,1382.2,1397,1351.05,1386.55,6210573
KOTAKBKETF,20190430,306.76,306.76,301.5,303.06,614287
KOTAKGOLD,20190430,280.25,283,280.1,282.1,10665
KOTAKNIFTY,20190430,120.6,121,119.52,120.9,30757
KOTAKNV20,20190430,60.15,61.8,59.82,60.07,59789
KOTAKPSUBK,20190430,318,318,302.5,304.03,3458
KOTARISUG,20190430,10,10,9.15,9.4,21429
KOTHARIPET,20190430,18.05,18.25,17.65,17.7,4810
KOTHARIPRO,20190430,80.9,81.7,78.05,78.55,1353
KPITTECH,20190430,106.2,108.5,103.25,103.25,273582
KPRMILL,20190430,630,630,594.05,599.75,225312
KRBL,20190430,341,342.8,325.6,332.3,67973
KREBSBIO,20190430,100.3,104.35,93.5,95.8,811
KRIDHANINF,20190430,35,35,33.3,34.2,40964
KSB,20190430,677.6,683.3,663,667.9,1238
KSCL,20190430,458.4,458.55,440,445,200654
KSERASERA,20190430,0.1,0.15,0.1,0.1,1082512
KSK,20190430,1.05,1.1,1,1,2397600
KSL,20190430,202.15,204.1,192.6,197.2,56475
KTIL,20190430,58,59.7,54,56.3,1358
KTKBANK,20190430,129,129.45,125.3,126.8,1078129
KWALITY,20190430,6.95,6.95,6.15,6.25,924941
L&TFH,20190430,135.7,135.75,129.5,131.1,15360590
LAKSHVILAS,20190430,79.5,79.65,75.25,75.4,1554853
LALPATHLAB,20190430,1044.95,1051,1031.4,1044.3,29417
LAMBODHARA,20190430,43.75,43.75,41.65,42.3,10515
LAOPALA,20190430,205,206.95,205,206.2,37993
LASA,20190430,26.05,26.5,24.1,26,65578
LAURUSLABS,20190430,385.1,387.75,377.25,382.3,62696
LAXMIMACH,20190430,5950,5950,5620,5773.05,5818
LEEL,20190430,17.2,17.55,16.65,16.7,156256
LEMONTREE,20190430,74.1,75.2,73,75,1881509
LFIC,20190430,74,74,73,73.25,124
LGBBROSLTD,20190430,380.5,380.5,365,366.65,13573
LIBERTSHOE,20190430,139.95,139.95,133.4,134.6,49040
LICHSGFIN,20190430,505,505,488.3,496.75,1439001
LICNETFGSC,20190430,17.93,17.94,17.39,17.6,64
LICNETFN50,20190430,122.2,122.5,122.2,122.45,33
LICNETFSEN,20190430,418,420.05,418,418,34
LICNFNHGP,20190430,120.95,120.95,120.95,120.95,1
LINCOLN,20190430,185,186.25,180,180.6,12146
LINCPEN,20190430,246,246,223.1,237.8,376
LINDEINDIA,20190430,488.1,492.55,475.4,477.85,36193
LIQUIDBEES,20190430,1000,1000.01,999.32,1000,996451
LIQUIDETF,20190430,1000,1000.01,999.99,1000,30440
LOKESHMACH,20190430,43.15,43.85,42.2,42.3,1598
LOTUSEYE,20190430,20.1,21.7,19.25,19.6,13957
LOVABLE,20190430,100.35,100.75,95.1,96.8,20473
LPDC,20190430,4.8,5.2,4.8,4.8,59361
LSIL,20190430,0.65,0.7,0.6,0.6,6271591
LT,20190430,1365,1366.5,1340,1348.55,1905624
LTI,20190430,1705.25,1726.7,1695,1716.85,85996
LTTS,20190430,1738.55,1763.95,1705,1737.3,81793
LUMAXIND,20190430,1719.3,1733.5,1675.05,1698.7,2167
LUMAXTECH,20190430,130.25,131.05,122.5,122.95,76298
LUPIN,20190430,868.35,875.15,863,872.05,884555
LUXIND,20190430,1360,1360,1309.05,1322.35,44603
LYKALABS,20190430,27.8,29.6,27.8,28.1,6673
LYPSAGEMS,20190430,6.8,7,6.8,6.9,19081
M&M,20190430,659.7,662.2,640,645.3,5042085
M&MFIN,20190430,413.5,415.9,396.05,400.65,3021211
M100,20190430,18.74,18.74,18.15,18.25,37463
M50,20190430,115,115,111.91,111.91,274
MAANALU,20190430,88.5,88.95,85.25,85.65,5165
MADHAV,20190430,40.9,41,38.8,39.95,2613
MADHUCON,20190430,7.45,7.75,7.05,7.15,18943
MADRASFERT,20190430,20.9,20.9,19,20.4,139656
MAGADSUGAR,20190430,110.25,117.4,110.25,114.1,20614
MAGMA,20190430,126.8,127.2,120.8,124.7,980000
MAGNUM,20190430,4.7,4.95,4.65,4.7,21637
MAHABANK,20190430,19.8,19.9,17.5,18.1,9546571
MAHAPEXLTD,20190430,105,105,99.7,100,525
MAHASTEEL,20190430,159.6,159.7,150,150.65,45760
MAHESHWARI,20190430,252.8,262.55,252.65,254.15,94363
MAHINDCIE,20190430,228,230.5,222,227.65,158137
MAHLIFE,20190430,382.9,382.9,371.3,380,62002
MAHLOG,20190430,534.6,549,530.15,541.55,80997
MAHSCOOTER,20190430,3874.1,3887.95,3620,3666.85,7064
MAHSEAMLES,20190430,478,482.95,472.5,475.25,19767
MAITHANALL,20190430,527,533,509.85,514.95,33153
MAJESCO,20190430,523,528.4,515,524.4,31126
MALUPAPER,20190430,23.8,25.55,23.8,25.5,7350
MAN50ETF,20190430,117.1,117.1,116.85,116.85,125
MANAKALUCO,20190430,6.7,7.1,6.7,6.9,5571
MANAKCOAT,20190430,5.5,5.7,5.25,5.55,4887
MANAKSIA,20190430,37.8,38.15,35.3,36.25,13285
MANAKSTEEL,20190430,18.35,19.05,18.05,18.4,6108
MANALIPETC,20190430,26.6,26.65,25.6,26,91838
MANAPPURAM,20190430,118.6,119.4,114.9,117.95,2352073
MANGALAM,20190430,55,55,52,52.5,6323
MANGCHEFER,20190430,40.75,40.85,39.05,39.15,16366
MANGLMCEM,20190430,284,284,273.95,282.55,19546
MANGTIMBER,20190430,15.8,15.8,15.15,15.25,19126
MANINDS,20190430,69,69.05,66.5,67.5,63141
MANINFRA,20190430,36.2,36.2,35,35.45,66911
MANPASAND,20190430,113.4,113.4,108,109.35,329626
MANUGRAPH,20190430,25.5,25.95,24.55,24.75,5900
MARALOVER,20190430,26,26,25.15,25.4,1742
MARATHON,20190430,121,125.95,116.15,117.6,7085
MARICO,20190430,358.9,366.5,355.6,359.4,1664625
MARKSANS,20190430,24,24.4,23.5,23.6,681365
MARUTI,20190430,6700,6750,6630,6666.4,1640025
MASFIN,20190430,590,600,577.95,597.55,8404
MASKINVEST,20190430,42.2,42.2,42.2,42.2,343
MASTEK,20190430,480.4,485,475,482.7,97367
MATRIMONY,20190430,627.95,629.9,605,615,989
MAWANASUG,20190430,47.25,48,45.5,45.8,62791
MAXINDIA,20190430,70,70.5,68.85,70.3,1163405
MAXVIL,20190430,43.55,44.8,42.9,43.85,83138
MAYURUNIQ,20190430,345.95,346,333,333.7,11501
MAZDA,20190430,386,400.85,386,392,643
MBECL,20190430,6.25,6.5,6.2,6.2,9020
MBLINFRA,20190430,13.2,13.2,12.25,12.8,27953
MCDHOLDING,20190430,23.15,24.8,22.75,22.95,8707
MCDOWELL-N,20190430,543.2,562.9,543.2,561.1,2020715
MCLEODRUSS,20190430,76.25,76.25,61,61,670783
MCX,20190430,850,866,829.45,859,1992493
MEGASOFT,20190430,6.65,6.65,5.85,6,14343
MEGH,20190430,69.3,69.35,65.2,66.15,1690244
MELSTAR,20190430,1,1,0.95,0.95,1005
MENONBE,20190430,79.05,81.4,78.1,78.85,10803
MEP,20190430,39.8,39.8,36.8,37.25,1028762
MERCATOR,20190430,4.6,4.65,4.45,4.45,856526
MERCK,20190430,3710,3770,3660,3718.85,16069
METALFORGE,20190430,8.85,9.65,8.85,9.1,24157
METKORE,20190430,0.75,0.8,0.75,0.75,7635
METROPOLIS,20190430,941,959.4,927.1,947.85,64380
MFSL,20190430,434,437.2,416.25,417.65,275649
MGL,20190430,965,971.5,946.1,965.9,174641
MHRIL,20190430,240.5,240.5,229.15,235.55,30767
MIC,20190430,1,1,0.9,1,197420
MIDHANI,20190430,133.95,136.4,128.75,130.05,143701
MINDACORP,20190430,129.3,130.65,126.65,127.05,47951
MINDAIND,20190430,375.9,375.9,358.6,363.75,83788
MINDTECK,20190430,39.4,39.5,36.25,37.3,4043
MINDTREE,20190430,977.7,990,977.7,981.25,688189
MIRCELECTR,20190430,18.55,18.55,17.55,17.65,106183
MIRZAINT,20190430,56.6,56.65,54,54.55,156118
MMFL,20190430,555,558.7,540.1,550.15,2362
MMTC,20190430,26.6,26.6,25.95,26.3,453240
MODIRUBBER,20190430,43,44,43,44,208
MOHITIND,20190430,7.85,8.15,7.6,7.85,6519
MOHOTAIND,20190430,40,40,37.55,37.7,15012
MOIL,20190430,155.05,155.2,152.2,153.85,74502
MOLDTECH,20190430,48.4,48.55,47.3,48,257295
MOLDTKPAC,20190430,245,251,239.75,246.65,10281
MONSANTO,20190430,2500,2532,2500,2517.2,3552
MONTECARLO,20190430,327.2,328,320.75,323.3,17029
MORARJEE,20190430,21.1,21.1,20.05,20.3,2006
MOREPENLAB,20190430,17.1,17.25,16.6,16.65,245488
MOTHERSUMI,20190430,144.5,148,141.4,146.5,5293600
MOTILALOFS,20190430,715,723.35,696.45,711.25,71079
MOTOGENFIN,20190430,42.7,42.7,42.7,42.7,21
MPHASIS,20190430,959.6,981.45,951.35,969.4,195756
MPSLTD,20190430,482.05,488.55,477,485.2,1134
MRF,20190430,54410.05,54589.75,52500,52905,9371
MRO-TEK,20190430,48.7,48.7,45.4,45.65,86429
MRPL,20190430,70.4,72.9,70.1,71.85,1393007
MSPL,20190430,10,10.25,9.6,10,17105
MSTCLTD,20190430,109.25,109.25,97.95,106.05,82382
MTEDUCARE,20190430,85.85,87.45,83.95,86.25,329567
MTNL,20190430,12.2,12.2,11.85,11.9,1027519
MUKANDENGG,20190430,17,17.25,16.05,16.6,2325
MUKANDLTD,20190430,52.8,53.75,50.4,50.95,40646
MUKTAARTS,20190430,49.3,58.3,48.3,50,120721
MUNJALAU,20190430,52.4,52.45,51,51.2,62765
MUNJALSHOW,20190430,157.1,157.1,154.05,155.7,5569
MURUDCERA,20190430,19.75,20.15,18.95,19.2,35021
MUTHOOTCAP,20190430,772,778.4,750,751.05,29158
MUTHOOTFIN,20190430,587.15,600.5,579.25,597,740162
MVL,20190430,0.2,0.25,0.2,0.2,152385
N100,20190430,553,553,540,542.94,16841
NACLIND,20190430,30.1,30.25,29.35,29.6,10993
NAGAFERT,20190430,6.5,6.5,6.1,6.15,249820
NAGAROIL,20190430,0.3,0.35,0.25,0.25,1057262
NAGREEKCAP,20190430,12.55,13.5,12.55,12.8,1000
NAGREEKEXP,20190430,20.5,21.55,20,21.55,3236
NAHARCAP,20190430,86.25,87,85.1,85.7,435
NAHARINDUS,20190430,42.05,42.05,40.5,40.6,7238
NAHARPOLY,20190430,34.85,34.85,33.6,33.9,2875
NAHARSPING,20190430,90,90,86.2,87.25,5396
NATCOPHARM,20190430,533.4,549.7,520.2,545.3,235533
NATHBIOGEN,20190430,461,475.1,455.65,461.8,7682
NATIONALUM,20190430,52.8,52.9,51.1,51.8,8200722
NATNLSTEEL,20190430,4.6,4.8,4.35,4.5,49571
NAUKRI,20190430,1908.9,1978,1865.05,1933.25,192278
NAVINFLUOR,20190430,679.65,679.7,664,670.6,12830
NAVKARCORP,20190430,37,37,32.1,33.6,782805
NAVNETEDUL,20190430,112.1,113.95,110.55,111.1,20099
NBCC,20190430,59.25,59.25,57.1,57.95,5402270
NBIFIN,20190430,1095,1168,1095,1162.8,649
NBVENTURES,20190430,102.1,102.85,100.95,101.9,94870
NCC,20190430,103.45,103.45,98.15,99.2,6504482
NCLIND,20190430,143,148.6,140.25,143.25,58774
NDGL,20190430,810,828.8,810,815.05,820
NDL,20190430,48.05,48.85,47.25,47.5,11332
NDTV,20190430,34.45,35,34.25,34.8,13681
NECCLTD,20190430,8.15,8.4,8,8.35,22543
NECLIFE,20190430,16.95,17.1,16.3,16.45,74747
NELCAST,20190430,73,73,71,71.4,35546
NELCO,20190430,301.9,306.85,291.6,297.85,146263
NESCO,20190430,490.1,507.9,490,496.5,19143
NESTLEIND,20190430,10900,10974.95,10854.7,10905.3,74238
NETF,20190430,116,117.6,116,117.25,24087
NETWORK18,20190430,33.85,33.85,33.05,33.2,146437
NEULANDLAB,20190430,711.9,721,694,706.7,12934
NEWGEN,20190430,332,334.1,312,314.95,29964
NEXTMEDIA,20190430,17.5,17.7,17.1,17.7,8420
NFL,20190430,35,36,34.75,35.7,288433
NH,20190430,208.9,210.1,200.1,202.4,486580
NHPC,20190430,23.5,23.55,23.05,23.35,5274785
NIACL,20190430,182.7,183.85,179.25,180.15,44211
NIBL,20190430,19.5,20,19.5,19.5,4703
NIFTYBEES,20190430,1248,1248,1223.85,1234.07,41925
NIITLTD,20190430,110.65,110.65,105.1,105.55,490089
NIITTECH,20190430,1315,1316,1287,1293.5,385038
NILAINFRA,20190430,7.1,7.15,6.9,6.95,110295
NILASPACES,20190430,2,2,1.85,1.95,242253
NILKAMAL,20190430,1358.15,1361.25,1321.4,1326.95,5363
NIPPOBATRY,20190430,653.15,687,643.25,652.8,2819
NITCO,20190430,36.3,36.3,34.6,35,66795
NITESHEST,20190430,5.8,5.8,5.45,5.5,70124
NITINFIRE,20190430,1.3,1.3,1.2,1.2,79745
NITINSPIN,20190430,82.5,82.5,76.65,81.1,40253
NKIND,20190430,38.1,38.1,35.05,35.65,894
NLCINDIA,20190430,67.5,67.5,64.8,65.6,815212
NMDC,20190430,100,101.45,99.05,100.45,5417177
NOCIL,20190430,135.5,135.5,133,133.85,208166
NOIDATOLL,20190430,5.4,5.5,5.25,5.35,41153
NRAIL,20190430,310,310,300,301.3,8216
NRBBEARING,20190430,191.7,193.5,186,186.85,25389
NSIL,20190430,1055.05,1092,1024.1,1072.8,698
NTL,20190430,0.7,0.7,0.7,0.7,5002
NTPC,20190430,134.25,134.8,131.45,134.05,7527996
NUCLEUS,20190430,391.05,392.95,375.95,376.6,14863
OBEROIRLTY,20190430,518.7,518.7,490.2,507.3,559389
OCCL,20190430,1143.95,1148.45,1125,1145.2,1474
OFSS,20190430,3544.15,3563.85,3507,3519.8,21630
OIL,20190430,179.95,182.6,178,180.85,2107747
OILCOUNTUB,20190430,13.9,13.9,12.5,13,46811
OLECTRA,20190430,219.95,221.3,206.45,209.9,26308
OMAXAUTO,20190430,77.05,77.1,72.55,74.35,15045
OMAXE,20190430,208.5,209.6,207.5,207.65,176004
OMKARCHEM,20190430,15.65,17.6,14.45,15.25,32604
OMMETALS,20190430,30.65,30.65,27.75,28.15,55737
ONELIFECAP,20190430,12.6,13,12.25,12.25,4763
ONGC,20190430,168,171.15,166.15,169.2,9844317
ONMOBILE,20190430,38.05,38.25,36.35,36.65,57239
ONWARDTEC,20190430,51.4,51.7,50.1,50.45,10113
OPTIEMUS,20190430,110.9,124.9,110.2,117.3,155635
OPTOCIRCUI,20190430,7.6,7.75,7.2,7.5,408183
ORBTEXP,20190430,114.9,116.1,114,115.05,2750
ORICONENT,20190430,25.9,25.9,25,25.3,23736
ORIENTABRA,20190430,24.5,25.25,23.1,23.45,8205
ORIENTALTL,20190430,12.75,13.2,12.05,12.3,18456
ORIENTBANK,20190430,100.3,100.45,95.1,96.7,2969916
ORIENTBELL,20190430,161.5,161.5,152.25,155,3454
ORIENTCEM,20190430,115.5,116.4,105.25,106.65,2388803
ORIENTELEC,20190430,167,167.35,150.05,152.75,398384
ORIENTHOT,20190430,45.45,45.45,43.45,44,29011
ORIENTLTD,20190430,137,146.85,137,137.15,1201
ORIENTPPR,20190430,33.95,34,32.8,32.95,321516
ORIENTREF,20190430,239.1,242.7,235.1,239.9,21985
ORISSAMINE,20190430,874.5,874.5,842.4,850,4360
ORTINLABSS,20190430,13.25,13.25,12.75,12.9,2742
OSWALAGRO,20190430,7.1,7.45,6.8,7,13815
PAGEIND,20190430,22920,23306,22650,23091.85,50727
PAISALO,20190430,305.9,323.95,303.5,312.9,97508
PALASHSECU,20190430,37,41.75,37,41,878
PALREDTEC,20190430,35.3,35.3,32.75,32.95,5471
PANACEABIO,20190430,197.9,198.45,192.25,193.45,34917
PANAMAPET,20190430,125,125,120.05,122.85,8137
PAPERPROD,20190430,224,226.95,218,224.9,24745
PARABDRUGS,20190430,1.4,1.45,1.35,1.35,26213
PARACABLES,20190430,13.45,13.45,12.65,13.15,102226
PARAGMILK,20190430,244,244,237.05,241.5,905489
PARSVNATH,20190430,4.85,4.85,4.55,4.6,65225
PATELENG,20190430,26,26.5,25.2,25.4,90488
PATINTLOG,20190430,49.05,49.7,47,47.4,17771
PATSPINLTD,20190430,9.4,9.6,9.2,9.3,16855
PCJEWELLER,20190430,124,124.8,115.35,119,36551136
PDMJEPAPER,20190430,17.6,18.6,17.25,17.3,24352
PDPL,20190430,6.95,7.4,6.9,7.1,5334
PDSMFL,20190430,258,260,258,258,379
PEARLPOLY,20190430,11.5,12.5,11.5,12.5,307
PEL,20190430,2400,2400,2300,2362,817825
PENIND,20190430,36.2,36.45,35.55,35.9,57644
PENINLAND,20190430,8.2,8.2,7.7,7.8,225952
PENPEBS,20190430,59.4,59.4,56.55,57.95,39791
PERSISTENT,20190430,630,642,622.1,636.25,252946
PETRONENGG,20190430,14.75,14.75,13.55,14.15,1769
PETRONET,20190430,238,242.3,237.75,241.15,3092342
PFC,20190430,114.9,116.45,113.9,115.6,7320434
PFIZER,20190430,3177.45,3180,3090,3142.9,28196
PFOCUS,20190430,63.5,63.5,60,61.05,5609
PFS,20190430,16.5,16.9,15.9,16.2,655307
PGEL,20190430,72.4,73.5,67.3,67.9,95998
PGHH,20190430,10445,10445,10055.1,10203.65,4613
PGIL,20190430,166.1,168.6,162,163.1,6713
PHILIPCARB,20190430,158.5,159.3,153,156.55,351797
PHOENIXLTD,20190430,599,620,592.3,600.2,710054
PIDILITIND,20190430,1224,1243,1211.6,1234.55,506068
PIIND,20190430,1042.1,1051,1025.1,1044.15,43672
PILANIINVS,20190430,2595,2595,2485,2518.95,5564
PILITA,20190430,7.4,7.7,7.4,7.65,97047
PIONDIST,20190430,140,142.05,136.15,137.75,3962
PIONEEREMB,20190430,21.55,22.7,21.55,22.7,45
PIRPHYTO,20190430,32.05,33.7,32.05,33.7,126
PITTIENG,20190430,52.3,54.95,49.95,50.55,45231
PKTEA,20190430,169.8,169.8,155.6,166,261
PLASTIBLEN,20190430,194.05,196.55,191.95,193.75,3865
PNB,20190430,88.15,88.15,83.6,84.9,26321705
PNBGILTS,20190430,30.9,30.9,29.75,30.3,61873
PNBHOUSING,20190430,770,770,696.9,708.15,1081728
PNC,20190430,16.7,16.7,15.45,15.8,5094
PNCINFRA,20190430,151,153.95,149.05,151.05,115714
PODDARHOUS,20190430,541,550,535,550,411
PODDARMENT,20190430,167.05,170.9,164.1,164.65,410
POKARNA,20190430,176.85,179.35,172.3,176.8,18679
POLYCAB,20190430,646.95,646.95,630.15,639.25,519904
POLYMED,20190430,201.8,201.8,191.1,195.5,721
POLYPLEX,20190430,530,530,510.45,513.45,25445
PONNIERODE,20190430,130.05,130.05,128.4,129.95,430
POWERGRID,20190430,191.7,192.5,185.4,186.4,8038675
POWERMECH,20190430,908,915.95,888,894,1016
PPAP,20190430,301.95,301.95,284,285.4,7048
PRABHAT,20190430,72.5,73,69.65,69.65,54459
PRADIP,20190430,1.1,1.2,1.1,1.2,500
PRAENG,20190430,8.3,8.85,8.3,8.75,7432
PRAJIND,20190430,141.1,141.45,135.8,136.75,858337
PRAKASH,20190430,74,74,68.5,69.35,238962
PRAKASHCON,20190430,4.1,4.1,3.75,3.85,314948
PRAKASHSTL,20190430,0.3,0.3,0.25,0.25,14000
PRAXIS,20190430,156.4,156.4,145.25,147.75,35115
PRECAM,20190430,53.25,53.3,51.45,51.8,8154
PRECOT,20190430,47.4,47.4,44.05,44.05,1126
PRECWIRE,20190430,203.05,203.05,197.05,199.4,3155
PREMEXPLN,20190430,230.6,230.7,225,225.75,2190
PREMIER,20190430,5.3,5.65,5.2,5.55,1270
PREMIERPOL,20190430,25.5,25.7,24.1,25.45,84
PRESSMN,20190430,26.95,26.95,25.8,25.9,32623
PRESTIGE,20190430,262,265,254,261.25,2631257
PRICOLLTD,20190430,40.2,41.85,38.55,41.55,247285
PRIMESECU,20190430,39.3,40.7,38.6,40.2,53011
PROSEED,20190430,0.45,0.5,0.45,0.5,79233
PROVOGE,20190430,1.25,1.25,1.15,1.15,32767
PROZONINTU,20190430,28.35,28.5,26.85,27,93087
PRSMJOHNSN,20190430,98.2,99.55,92.5,94.1,158916
PSB,20190430,29.4,29.4,27,27.65,236907
PSL,20190430,1.1,1.1,1,1,71192
PSPPROJECT,20190430,474,475,465.35,469.65,29526
PSUBNKBEES,20190430,350,350,333.2,336.24,5255
PTC,20190430,70.9,71.3,69.05,69.45,273096
PTL,20190430,40.7,40.95,39.75,40.1,9094
PUNJABCHEM,20190430,705.05,705.05,688.05,689.55,5308
PUNJLLOYD,20190430,1.9,1.9,1.85,1.85,383135
PURVA,20190430,75,75.1,72.1,73.3,179993
PVR,20190430,1701.75,1780,1696.65,1769.45,1094199
QGOLDHALF,20190430,1399.35,1401.5,1393.5,1400,392
QUESS,20190430,713.9,713.9,690,698.9,29256
QUICKHEAL,20190430,217.2,218.1,208,208.9,107781
QUINTEGRA,20190430,0.5,0.5,0.5,0.5,20
RADAAN,20190430,2.8,2.95,2.7,2.8,28770
RADICO,20190430,365.9,366.25,350,353.85,454504
RADIOCITY,20190430,60.45,60.45,56.8,59.25,62666
RAIN,20190430,121,121,113.3,114.9,1511954
RAINBOWPAP,20190430,0.95,1.05,0.95,0.95,23421
RAJESHEXPO,20190430,673.9,699.65,668,674.6,851040
RAJSREESUG,20190430,23,23.15,22.1,22.95,13567
RALLIS,20190430,150.9,150.9,146,147.9,231204
RAMANEWS,20190430,21.05,21.05,20.1,20.5,5497
RAMASTEEL,20190430,103.9,104.65,100.25,101.4,69809
RAMCOCEM,20190430,784,788.05,768.35,774.4,279222
RAMCOIND,20190430,210.6,215.95,205.45,207.95,44517
RAMCOSYS,20190430,226,226,215,219.55,17222
RAMGOPOLY,20190430,2.85,2.85,2.85,2.85,8
RAMKY,20190430,103.95,103.95,97.6,100.6,85252
RANASUG,20190430,3.3,3.3,3.15,3.2,211378
RANEENGINE,20190430,566.75,566.75,521,523.95,9898
RANEHOLDIN,20190430,1287,1312,1191.1,1210.85,11098
RATNAMANI,20190430,901,901,868.45,888.9,18214
RAYMOND,20190430,757.05,774.65,753.65,771.65,691405
RBL,20190430,667,674.5,618,633.6,27310
RBLBANK,20190430,670,681.9,664.2,678.85,1337000
RCF,20190430,57.9,57.9,56.5,57.05,559949
RCOM,20190430,1.85,1.85,1.85,1.85,22861426
RECLTD,20190430,146.5,147.9,143.65,147.55,4595808
REDINGTON,20190430,96.15,105,94.5,101.75,192364
REFEX,20190430,40,40.5,37.3,37.8,43728
RELAXO,20190430,882.1,889.2,870,880.75,34310
RELCAPITAL,20190430,132.5,137,127.1,132.95,26106182
RELCNX100,20190430,121,122.5,121,122.44,18088
RELCONS,20190430,53.95,53.95,51.21,53,54678
RELDIVOPP,20190430,30.1,31,29.61,29.94,38427
RELIANCE,20190430,1396.4,1396.4,1366.8,1392.8,10217019
RELIGARE,20190430,31.75,32.5,31.6,31.95,277529
RELINFRA,20190430,114,115.75,105.5,107.9,15792196
RELNV20,20190430,620,620,596,599.6,9186
REMSONSIND,20190430,94,94,85.6,90.95,4120
RENUKA,20190430,10.8,10.95,10.6,10.75,530828
REPCOHOME,20190430,428,428,415.2,417.4,354824
REPRO,20190430,596,609.95,593.1,603.35,90537
RESPONIND,20190430,87.7,88.4,81.55,82.6,215049
RETFMID150,20190430,63,65.96,62.6,62.85,83708
REVATHI,20190430,395.9,395.9,395.9,395.9,1
RGL,20190430,311,311,302.85,304.75,2432
RHFL,20190430,25.3,26,22.65,25.2,1380496
RICOAUTO,20190430,65.9,66.3,64.05,64.2,110632
RIIL,20190430,330.2,330.2,315,319.35,140630
RITES,20190430,246.7,248,244.5,245.35,221125
RKDL,20190430,7.65,8.25,7.65,7.95,1758
RKFORGE,20190430,511.25,523.75,502.95,506.05,6536
RMCL,20190430,15.75,16.1,15,15.35,244128
RML,20190430,403.95,404,365,368.05,16060
RNAM,20190430,202.35,204.4,187.05,197.9,775607
RNAVAL,20190430,8.6,8.6,8.1,8.15,914120
ROHITFERRO,20190430,0.9,0.9,0.85,0.85,3522
ROHLTD,20190430,123.3,123.35,118.3,119.75,15138
ROLLT,20190430,2.25,2.3,2.25,2.3,3623
ROLTA,20190430,7.1,7.1,6.65,6.65,167444
ROSSELLIND,20190430,63,63.45,59.5,62.15,2999
RPGLIFE,20190430,252,261.9,231.55,234.7,196890
RPOWER,20190430,7.15,7.15,5.8,6.05,149731806
RPPINFRA,20190430,150.5,154.8,136.8,141.9,589670
RRSLGETF,20190430,18.3,18.49,18.3,18.48,812
RSSOFTWARE,20190430,30.25,30.5,28.8,29.5,37327
RSWM,20190430,173.45,174,165.35,170.45,8458
RSYSTEMS,20190430,45.95,47,45.95,46.75,58830
RTNINFRA,20190430,2.65,2.7,2.5,2.6,698034
RTNPOWER,20190430,2.75,2.9,2.55,2.65,3598422
RUBYMILLS,20190430,262.05,262.05,258,258.45,1468
RUCHINFRA,20190430,2.9,2.9,2.7,2.9,24438
RUCHIRA,20190430,98.4,98.4,93.5,94.85,32311
RUCHISOYA,20190430,7.7,7.9,7,7.45,25120031
RUPA,20190430,330,330,320,321.95,6252
RUSHIL,20190430,597,607.7,585.15,591.75,30677
RVNL,20190430,23.05,23.05,21.2,22.05,12865523
SABTN,20190430,4.75,4.75,4.35,4.35,5656
SADBHAV,20190430,239.55,241.15,236,237.05,24605
SADBHIN,20190430,83.05,85.5,82.5,85,3736
SAGARDEEP,20190430,54,54,50.25,53.65,2886
SAGCEM,20190430,622.8,634.05,622,629.15,2619
SAIL,20190430,56.7,56.85,54.15,55.8,34709270
SAKAR,20190430,64.25,66.15,60,60.45,7169
SAKHTISUG,20190430,10.95,11.2,10.6,10.95,8432
SAKSOFT,20190430,283,294.1,275,276.3,9505
SAKUMA,20190430,31.8,34.5,30.25,33.7,925381
SALASAR,20190430,214.8,229,205.85,215.6,34128
SALONA,20190430,84.25,89,84.25,86.05,7802
SALSTEEL,20190430,5,5,4.2,4.6,42368
SALZERELEC,20190430,123.05,124.85,120.45,121,3536
SAMBHAAV,20190430,4.35,4.35,3.95,4,25745
SANCO,20190430,14.45,14.45,13,14.15,86912
SANDESH,20190430,732,732,700.05,715.05,749
SANDHAR,20190430,274.3,274.3,265.95,268.4,15881
SANGAMIND,20190430,60.2,61.7,59.5,59.85,4579
SANGHIIND,20190430,61.4,63.5,60.75,61.25,36335
SANGHVIFOR,20190430,24.05,24.05,23.05,23.45,709
SANGHVIMOV,20190430,130.3,133.3,128,130.35,62779
SANOFI,20190430,5640,5659.95,5600,5611.05,21415
SANWARIA,20190430,9,9,8.15,8.65,1245266
SARDAEN,20190430,284,287,276.65,279.35,9951
SAREGAMA,20190430,566,570,561.95,568.7,9897
SARLAPOLY,20190430,24.55,24.9,24,24.5,23207
SASKEN,20190430,764.2,770,750.05,755,19697
SASTASUNDR,20190430,118.05,120.9,117.1,117.1,921
SATIN,20190430,331.4,333,306.6,329.3,67439
SBIETFQLTY,20190430,98,100,98,98.39,7482
SBILIFE,20190430,635.1,644.75,635.1,639.85,798810
SBIN,20190430,312,312,305,309.95,18178758
SCAPDVR,20190430,0.75,0.8,0.75,0.8,1867
SCHAEFFLER,20190430,5466,5489.9,5331.3,5391.8,2538
SCHAND,20190430,152.25,154.3,147.05,148.35,15309
SCHNEIDER,20190430,100.2,102.45,98.8,100.15,64296
SCI,20190430,34.85,35.1,34.1,34.4,454278
SDBL,20190430,160.45,162.45,156.8,157.75,23495
SEAMECLTD,20190430,471.5,479.45,416.05,445.05,26152
SELAN,20190430,187.05,187.45,180.05,182.85,31691
SELMCL,20190430,1.05,1.05,0.95,1.05,164481
SEPOWER,20190430,4,4,4,4,801
SEQUENT,20190430,71.7,72.15,69.1,69.45,240417
SESHAPAPER,20190430,941.95,942,900.1,903,2022
SETCO,20190430,29.9,29.9,27.55,28.7,76974
SETF10GILT,20190430,172,172,172,172,2
SETFGOLD,20190430,2857,2870,2850,2869.1,3117
SETFNIF50,20190430,120,120.48,118.7,120.28,158754
SETFNIFBK,20190430,301.28,301.56,298.8,300.7,30011
SETFNN50,20190430,285,285,281.41,283.21,16482
SFL,20190430,1365,1365,1302,1348.9,29721
SGL,20190430,7.15,7.35,6.8,6.9,8604
SHAHALLOYS,20190430,15.25,16.4,14.9,15.5,1413
SHAKTIPUMP,20190430,418.8,419.95,410,413.7,14530
SHALBY,20190430,132.6,132.6,129.95,130.55,9963
SHALPAINTS,20190430,84.45,85,79,83.35,170699
SHANKARA,20190430,522,525.95,509.3,519.1,64358
SHANTIGEAR,20190430,129.05,129.95,125,127.35,25686
SHARDACROP,20190430,380,380,358.4,361.95,3412
SHARDAMOTR,20190430,1465.05,1465.05,1425,1451.15,1328
SHARIABEES,20190430,265,265,260,262.79,338
SHEMAROO,20190430,387.1,400,383,384.5,3226
SHILPAMED,20190430,397,407.7,388.1,391.65,15863
SHIRPUR-G,20190430,19,19,18.3,18.3,125178
SHIVAMAUTO,20190430,38.7,38.7,35.25,35.65,93832
SHIVAMILLS,20190430,49.55,51.3,47.35,48.65,2823
SHIVATEX,20190430,128.4,128.4,115.3,118.6,2334
SHK,20190430,146.85,150.5,145.75,149.7,62135
SHOPERSTOP,20190430,468,468,448.95,463,43949
SHREECEM,20190430,19950.05,20200,19622.35,19789.5,32656
SHREEPUSHK,20190430,169.8,169.8,159.3,161.1,21754
SHREERAMA,20190430,6.1,6.1,5.6,5.7,10842
SHREYANIND,20190430,150,150,143.55,144.35,18278
SHREYAS,20190430,197.6,199.2,180.05,182.2,11711
SHRIPISTON,20190430,1050,1050,975.65,992,129
SHRIRAMCIT,20190430,1719,1719,1642.6,1652.15,3088
SHRIRAMEPC,20190430,8.2,8.2,7.95,8,25256
SHYAMCENT,20190430,5.95,7,5.85,6.3,12149
SICAGEN,20190430,23.4,25.6,22.3,22.5,21678
SICAL,20190430,122.6,123.25,114.3,117.95,30522
SIEMENS,20190430,1173.3,1181.55,1162.25,1172.75,246538
SIGIND,20190430,41.85,43,38,43,222177
SIL,20190430,13.5,14.05,13.45,13.9,707
SILINV,20190430,172.05,172.5,163.2,167.85,4656
SIMBHALS,20190430,12.5,12.5,11.1,11.4,3917
SIMPLEXINF,20190430,170,170,160,163.4,21656
SINTEX,20190430,8.25,8.25,7.85,7.9,1962806
SIS,20190430,825,830.05,802.35,825,3844
SITASHREE,20190430,0.5,0.55,0.5,0.5,44942
SITINET,20190430,4.55,4.55,4.15,4.15,461357
SIYSIL,20190430,360,360,351.1,357.9,14514
SJVN,20190430,24.25,24.25,23.85,24.05,605536
SKFINDIA,20190430,1980,1988.95,1956.2,1974.9,2801
SKIL,20190430,9.35,9.35,8.55,8.55,13527
SKIPPER,20190430,63.65,63.65,61.25,62.45,14433
SKMEGGPROD,20190430,51.6,51.6,48.1,48.9,24060
SMARTLINK,20190430,85.15,86.55,85.1,85.4,2078
SMLISUZU,20190430,796.15,810.05,786.1,791.8,8463
SMPL,20190430,0.45,0.45,0.45,0.45,5860
SMSLIFE,20190430,563.95,564,510,537.1,4333
SMSPHARMA,20190430,61.15,62.95,60.55,60.8,14256
SNOWMAN,20190430,33,33.25,31.75,32.55,212906
SOBHA,20190430,489,489.9,474.4,480.25,68274
SOLARA,20190430,392,393.95,379,383.8,34022
SOLARINDS,20190430,1065.45,1080,1058,1075.3,6863
SOMANYCERA,20190430,406.7,461.15,406,425.4,90848
SOMATEX,20190430,3.85,3.85,3.7,3.75,338
SOMICONVEY,20190430,22.15,23.95,22.15,23.5,3935
SONATSOFTW,20190430,327.1,335,325.35,331.35,54879
SORILINFRA,20190430,311,311.6,296,296,59699
SOTL,20190430,1161.05,1199.9,1130.2,1187.75,653
SOUTHBANK,20190430,16.4,16.45,15.45,15.55,15244310
SOUTHWEST,20190430,28.5,28.5,26.5,26.65,15231
SPAL,20190430,307.8,315.2,299,301.05,8811
SPARC,20190430,174.25,174.25,164.95,168.2,210224
SPCENET,20190430,1.15,1.15,1.15,1.15,2740
SPECIALITY,20190430,93.55,93.85,90.3,90.7,40485
SPENCERS,20190430,145.65,149.5,142.1,145.3,363307
SPENTEX,20190430,1.8,1.8,1.8,1.8,25
SPIC,20190430,25.1,25.2,24.1,24.3,26965
SPICEMOBI,20190430,7.8,8,7.55,7.75,973
SPLIL,20190430,48.15,48.2,41.5,42.8,85697
SPMLINFRA,20190430,28.3,28.6,26.1,26.65,11966
SPTL,20190430,18.6,18.7,17.8,17.95,1061600
SPYL,20190430,0.2,0.3,0.2,0.25,776712
SQSBFSI,20190430,490.1,490.1,471,477.25,7427
SREEL,20190430,213,216.85,204.3,206.75,8816
SREINFRA,20190430,26.7,26.95,25.8,25.95,327801
SRF,20190430,2534.55,2582.45,2534.55,2567.65,226182
SRHHYPOLTD,20190430,169,169.15,162,165.35,10810
SRIPIPES,20190430,226,226,212.05,216.85,38579
SRTRANSFIN,20190430,1134,1138.95,1086,1110.95,1278397
SSWL,20190430,820.55,851.35,798.8,841.3,14706
STAMPEDE,20190430,1.4,1.5,1.4,1.5,103507
STAR,20190430,480.6,484.2,466.3,479.6,753958
STARCEMENT,20190430,107.9,108.8,104.25,104.75,75021
STARPAPER,20190430,124.1,124.45,120,120.95,25790
STCINDIA,20190430,121.95,121.95,117.3,118.6,83737
STEELXIND,20190430,17.5,17.5,16.75,17,10745
STEL,20190430,98.05,99.5,93.95,96.25,4424
STERTOOLS,20190430,275,289.15,275,279.35,6352
STRTECH,20190430,199,201.7,188,190.9,2656218
SUBCAPCITY,20190430,14.9,14.9,14.9,14.9,12
SUBEX,20190430,6.95,7.1,6.6,6.75,1360940
SUBROS,20190430,288.05,288.5,277.2,280.25,11325
SUDARSCHEM,20190430,333.3,343,324.5,334.65,54924
SUJANAUNI,20190430,0.25,0.3,0.25,0.3,31293
SUMEETINDS,20190430,3.75,3.95,3.75,3.8,35972
SUMMITSEC,20190430,595.5,603.55,594.6,597,1831
SUNCLAYLTD,20190430,2818.05,2819.05,2785,2811.25,553
SUNDARAM,20190430,1.7,1.75,1.6,1.65,182818
SUNDARMFIN,20190430,1452.25,1457,1441,1444,5382
SUNDARMHLD,20190430,81.85,81.95,79.1,79.9,22346
SUNDRMBRAK,20190430,305,305,297.7,300.4,1341
SUNDRMFAST,20190430,545,557,545,551.95,66324
SUNFLAG,20190430,47.4,47.4,46,46.15,77839
SUNILHITEC,20190430,1.1,1.15,1.1,1.1,219491
SUNPHARMA,20190430,464,464,446,457.65,6586352
SUNTECK,20190430,471,471,455.5,461.45,128502
SUNTV,20190430,577,579.1,559.2,574.25,2126339
SUPERHOUSE,20190430,117.2,118,112.3,113.55,3506
SUPERSPIN,20190430,6.4,6.65,6.15,6.2,12356
SUPPETRO,20190430,215.9,216.85,207,209.55,8470
SUPRAJIT,20190430,236,236,226.85,232.35,16803
SUPREMEIND,20190430,1153.95,1153.95,1134,1142.95,24248
SUPREMEINF,20190430,22.35,22.8,22.35,22.65,3610
SURANASOL,20190430,7,7.15,6.9,7.1,3932
SURANAT&P,20190430,4.25,4.45,4.25,4.25,12609
SURYALAXMI,20190430,31.85,32.5,30.6,31.25,2038
SURYAROSNI,20190430,247.4,247.4,237.05,239.15,22023
SUTLEJTEX,20190430,37.35,37.9,37.3,37.6,8910
SUVEN,20190430,266.5,266.55,259.5,264.9,123818
SUZLON,20190430,7.2,7.3,6.75,6.85,50560864
SWANENERGY,20190430,111,111,106.45,108.7,131852
SWARAJENG,20190430,1397,1403.45,1368.25,1392.45,2232
SWELECTES,20190430,242,255,239.05,249.5,5089
SYMPHONY,20190430,1375.05,1393.4,1360,1367.9,6421
SYNCOM,20190430,1.85,1.9,1.85,1.85,4218
SYNDIBANK,20190430,40.45,40.45,37.35,37.6,7921066
SYNGENE,20190430,607.35,620,605,613.7,287467
TAINWALCHM,20190430,63.7,63.7,58.2,59.85,2382
TAJGVK,20190430,221.5,226.5,217,222.9,35298
TAKE,20190430,152.3,152.3,145,147.45,237467
TALBROAUTO,20190430,198.05,198.05,191.5,192.45,4950
TALWALKARS,20190430,53.05,53.9,48.7,52.15,349027
TALWGYM,20190430,121.3,122,116.5,117.6,21975
TANLA,20190430,42.25,43.25,41.6,42,206035
TANTIACONS,20190430,3.3,3.3,3.2,3.3,10563
TARAJEWELS,20190430,1,1.05,0.95,0.95,45336
TARMAT,20190430,39.4,39.75,38.1,38.6,2184
TASTYBITE,20190430,8715,8888.9,8600,8731.35,278
TATACHEM,20190430,583,583.6,564.35,577.15,479083
TATACOFFEE,20190430,90.25,90.65,88.55,89,164809
TATACOMM,20190430,560,567.1,553.95,561.15,120408
TATAELXSI,20190430,924.4,936.25,915.9,930.4,637498
TATAGLOBAL,20190430,211,213.05,207.3,209.2,2370602
TATAINVEST,20190430,854.95,860.05,850.55,855.3,13710
TATAMETALI,20190430,621.9,626.9,595.2,622.4,61594
TATAMOTORS,20190430,216.2,218.65,210.3,214.3,21289116
TATAMTRDVR,20190430,103.5,104.75,100.9,102.3,2155919
TATAPOWER,20190430,67.9,68.1,66.55,67.8,5128196
TATASPONGE,20190430,762,762,733.05,740,38855
TATASTEEL,20190430,543.05,560.8,535.7,557.2,14258161
TATASTLBSL,20190430,34.6,34.75,33.4,34.3,2693908
TBZ,20190430,64.5,65.3,60.45,60.9,167535
TCI,20190430,288,293.5,284.35,291.85,15440
TCIDEVELOP,20190430,345.1,345.1,345.1,345.1,10
TCIEXP,20190430,686.1,686.1,651.75,673.05,6930
TCIFINANCE,20190430,14.95,15.35,14.8,15,10128
TCNSBRANDS,20190430,805.2,834.95,805.2,821.35,3503
TCPLPACK,20190430,401.85,401.85,387.25,389.15,816
TCS,20190430,2238.55,2266.95,2230.1,2260.35,3488395
TDPOWERSYS,20190430,125.5,125.75,121.9,124.45,5329
TEAMLEASE,20190430,2998.05,2998.05,2922.55,2968.05,8888
TECHIN,20190430,5,5,4.35,4.85,6080
TECHM,20190430,825.95,838,823.1,836.1,2783771
TECHNOE,20190430,239.5,239.5,228.7,236.95,14254
TECHNOFAB,20190430,78.35,78.35,76.2,76.4,9686
TEJASNET,20190430,186,194.9,185.55,190,186080
TERASOFT,20190430,48.05,48.1,46.05,46.35,4796
TEXINFRA,20190430,56.8,56.8,54.5,55.05,11011
TEXMOPIPES,20190430,18.95,19.5,18.5,18.7,72233
TEXRAIL,20190430,70.65,70.65,67.1,67.45,96597
TFCILTD,20190430,115.8,116.45,112.1,113.3,108444
TFL,20190430,5,5.05,5,5.05,350
TGBHOTELS,20190430,9.9,10.2,9.6,9.65,40001
THANGAMAYL,20190430,322.45,324.45,315.05,317.25,6065
THEINVEST,20190430,174.7,175,165.45,173.45,2465
THEMISMED,20190430,289.85,289.85,289.85,289.85,62
THERMAX,20190430,976.8,981.95,962,974.65,22699
THIRUSUGAR,20190430,13.95,14.9,13.95,14.3,3877
THOMASCOOK,20190430,247,249.9,242.45,245.9,148201
THOMASCOTT,20190430,10,10,10,10,300
THYROCARE,20190430,491.3,495.55,488.2,491.9,11380
TI,20190430,14.45,14.8,14,14.1,92080
TIDEWATER,20190430,5017.1,5019.6,4972.05,5000.05,545
TIIL,20190430,518.95,521.45,500,511,1979
TIINDIA,20190430,380,385,367,380.4,18162
TIJARIA,20190430,17.6,19.95,17.6,19.5,72141
TIL,20190430,250,251.8,241.55,243.7,3070
TIMESGTY,20190430,31.5,31.5,31.5,31.5,1
TIMETECHNO,20190430,94.1,94.1,90.05,90.55,54981
TIMKEN,20190430,570,571.45,543.05,550.5,28078
TINPLATE,20190430,147.5,147.5,141.8,143.2,185600
TIPSINDLTD,20190430,62.9,63,59.75,60,19065
TIRUMALCHM,20190430,89.75,89.75,85.3,86.2,240388
TITAN,20190430,1140,1161.75,1133.5,1158.55,1469889
TMRVL,20190430,26.8,26.8,25.55,25.7,8872
TNPETRO,20190430,37.8,38.35,36,36.2,70819
TNPL,20190430,201.55,201.55,192.45,194,39173
TNTELE,20190430,1.6,1.65,1.6,1.65,1103
TOKYOPLAST,20190430,50.4,52,49.25,49.4,665
TORNTPHARM,20190430,1744.25,1799.9,1715.7,1791.9,383080
TORNTPOWER,20190430,253.15,254.35,245.15,253.2,912967
TPLPLASTEH,20190430,134.9,137.1,132.15,135.2,3691
TREEHOUSE,20190430,4.65,4.9,4.5,4.9,26934
TREJHARA,20190430,25.85,26,24.05,25.55,3548
TRENT,20190430,363,369,354.85,355.7,323073
TRF,20190430,132.4,137.6,129.25,134.65,33041
TRIDENT,20190430,66.75,67,65,65.55,381050
TRIGYN,20190430,72,72,70,70.3,21301
TRIL,20190430,11.95,12,11.15,11.45,41876
TRITURBINE,20190430,109.4,109.4,105,105.1,18066
TRIVENI,20190430,67.1,67.55,64.5,66,685747
TTKHLTCARE,20190430,675,675,650.1,658.35,709
TTKPRESTIG,20190430,8288,8288,8096.75,8197.95,1830
TTL,20190430,52.05,52.05,51,51.65,1963
TTML,20190430,2.95,3,2.9,2.9,704484
TV18BRDCST,20190430,32.55,32.6,30.7,31.3,5679303
TVSELECT,20190430,178,178.8,168,169.05,49741
TVSMOTOR,20190430,502.5,505.75,484,492.25,1544751
TVSSRICHAK,20190430,2176,2199.7,2165,2172.1,2288
TVTODAY,20190430,316,316,305.1,307.55,16828
TVVISION,20190430,2.85,2.95,2.8,2.85,3022
TWL,20190430,63.3,64,61.5,62.2,170436
UBL,20190430,1433.25,1434.75,1412.75,1418.95,281995
UCALFUEL,20190430,161.05,162.3,160,160.6,5388
UCOBANK,20190430,18.45,18.45,17.8,17.9,327922
UFLEX,20190430,239,239.5,226.85,229.6,120952
UFO,20190430,224.5,224.5,216.95,218.35,6347
UGARSUGAR,20190430,14.45,14.5,14.15,14.25,25980
UJAAS,20190430,7.35,7.35,6.7,6.75,177478
UJJIVAN,20190430,328.4,328.4,315.05,324.9,804279
ULTRACEMCO,20190430,4607,4649.05,4554.35,4616.8,653730
UMANGDAIRY,20190430,53.95,54.7,53.1,54.2,6681
UNICHEMLAB,20190430,192.05,192.5,190,192,41253
UNIENTER,20190430,104.35,104.4,100.1,101.4,4090
UNIONBANK,20190430,88,88,82.75,83.5,9894458
UNIPLY,20190430,34,34.15,31.1,31.55,289499
UNITEDBNK,20190430,11.1,11.1,10.75,10.8,444455
UNITEDTEA,20190430,310.2,317.85,305,306.1,302
UNIVCABLES,20190430,210,210,202,202.4,11432
UPL,20190430,970.35,975.25,959.65,969.15,1876948
URJA,20190430,2.65,2.65,2.55,2.55,894385
USHAMART,20190430,32.9,32.95,32.3,32.55,419587
UTINEXT50,20190430,287.97,287.97,278.15,284.45,122
UTINIFTETF,20190430,1231.85,1231.85,1220.15,1229,177
UTISENSETF,20190430,412.6,426,396.35,408.89,1235
UTISXN50,20190430,350.63,351.01,326.5,329.91,2726
UTTAMSTL,20190430,9.95,10,9.1,9.85,332516
UTTAMSUGAR,20190430,130.5,131.7,123,124.2,85092
UVSL,20190430,0.15,0.15,0.05,0.1,35344248
V2RETAIL,20190430,258.25,262.55,249.05,254.4,22516
VADILALIND,20190430,573.6,573.6,555.4,559.4,7124
VAIBHAVGBL,20190430,684.25,688,675,684.65,2096
VAKRANGEE,20190430,60.6,65.05,60.6,62.7,18808041
VARDHACRLC,20190430,42,43.1,40.85,41.5,12149
VARDMNPOLY,20190430,7.95,7.95,7.6,7.65,4298
VARROC,20190430,562.15,566,549,550.9,23009
VASCONEQ,20190430,14.85,15,14.3,14.5,162024
VASWANI,20190430,9.75,9.75,9.3,9.5,95
VBL,20190430,830.1,882,830.1,875.75,118176
VEDL,20190430,170,170.35,163.5,166.85,11940661
VENKEYS,20190430,2075.65,2075.65,1981.15,1996.45,58220
VENUSREM,20190430,33.9,33.9,31.6,32,14939
VESUVIUS,20190430,1145,1162.95,1111.35,1127,2026
VETO,20190430,70.15,71,67.45,68,98930
VGUARD,20190430,218,218.8,215,217.9,278897
VHL,20190430,2201,2235.05,2162.25,2199.4,267
VICEROY,20190430,3.15,3.45,3.15,3.25,21589
VIDHIING,20190430,77.25,77.25,74.65,75.1,24745
VIJIFIN,20190430,0.85,0.85,0.75,0.8,253195
VIKASECO,20190430,12.5,12.7,11.85,12.1,866542
VIMTALABS,20190430,191.5,194.15,183,187.6,30228
VINATIORGA,20190430,1765,1817,1759,1802.4,19999
VINDHYATEL,20190430,1324.9,1327.6,1300.5,1313.05,2807
VINYLINDIA,20190430,79.1,80.05,78,78.2,8520
VIPCLOTHNG,20190430,18.8,18.95,17.6,17.75,94478
VIPIND,20190430,473.5,473.5,462,468.45,134761
VIPULLTD,20190430,44.15,47.95,44.15,46.4,2109
VISAKAIND,20190430,405.65,409.9,395,398.45,9429
VISASTEEL,20190430,7.3,7.3,6.85,7,3652
VISESHINFO,20190430,0.1,0.1,0.05,0.1,996001
VISHNU,20190430,138,138,134.25,137.25,3295
VIVIDHA,20190430,0.55,0.6,0.5,0.55,272079
VIVIMEDLAB,20190430,24.25,24.6,23.5,23.85,109978
VLSFINANCE,20190430,61,61,59.05,59.45,15426
VMART,20190430,2710,2799,2709.85,2785.1,11846
VOLTAMP,20190430,1140.05,1152.4,1122.2,1142.05,1647
VOLTAS,20190430,609.65,610.6,598.55,602.7,1014686
VRLLOG,20190430,265.1,274,265.1,271.35,26649
VSSL,20190430,107,107,98.25,99.6,16161
VSTIND,20190430,3430,3450,3370,3425.4,810
VSTTILLERS,20190430,1295.25,1298,1261.1,1273.9,2177
VTL,20190430,1135,1135.7,1124.25,1126.65,2470
WABAG,20190430,295.45,295.45,285,286.25,45492
WABCOINDIA,20190430,6280,6283.05,6256,6257.3,2324
WALCHANNAG,20190430,95.4,95.45,89.4,91.2,233515
WANBURY,20190430,20.65,22.5,20.65,20.65,1958
WEBELSOLAR,20190430,24.5,24.75,24,24.25,31970
WEIZFOREX,20190430,516.3,516.3,513.5,514.65,314
WEIZMANIND,20190430,37,37.55,35.5,37,2558
WELCORP,20190430,132.85,134,129.3,132.95,203231
WELENT,20190430,115.85,116.4,110.7,112.35,163328
WELINV,20190430,136,141,136,141,50
WELSPUNIND,20190430,53.8,54.2,52.85,53.25,238189
WENDT,20190430,2773.65,2773.65,2670,2684.2,504
WHEELS,20190430,875.55,880,861.15,863.45,237
WHIRLPOOL,20190430,1392.05,1410,1375,1392.7,35885
WILLAMAGOR,20190430,44,44,34.45,34.45,72954
WINDMACHIN,20190430,69.1,71.4,68.15,70.1,233149
WINSOME,20190430,0.8,0.8,0.8,0.8,875
WIPL,20190430,91,91,87,91,472
WIPRO,20190430,295,299.45,295,298.55,7339917
WOCKPHARMA,20190430,428.4,428.7,406,413.1,1197089
WONDERLA,20190430,310.05,318,308.3,316.95,16089
WSI,20190430,0.75,0.8,0.75,0.8,7001
WSTCSTPAPR,20190430,249,250.25,244,244.9,57917
XCHANGING,20190430,46.15,46.15,45,45.35,9128
XELPMOC,20190430,73,74.95,66.8,68.65,2733
XPROINDIA,20190430,34.7,34.95,32.4,32.85,6228
YESBANK,20190430,213.5,213.5,165.6,168,217219923
ZEEL,20190430,420.3,439.5,414.1,432.6,8420428
ZEELEARN,20190430,26.55,26.9,25.9,26.15,109641
ZEEMEDIA,20190430,15.25,15.25,14.4,14.85,1177757
ZENITHBIR,20190430,0.65,0.7,0.65,0.65,32134
ZENITHEXPO,20190430,43.5,44.05,43.5,44.05,190
ZENSARTECH,20190430,232,236.4,230.25,234.65,48216
ZENTEC,20190430,75.15,77.8,73.65,75.2,26502
ZICOM,20190430,3.8,3.8,3.55,3.55,56921
ZODIACLOTH,20190430,259.5,267,247.3,265.55,33071
ZODJRDMKJ,20190430,36,37.4,35.15,35.35,1295
ZUARI,20190430,181.85,181.85,175.3,176.2,19463
ZUARIGLOB,20190430,106.05,106.05,104,104.3,16696
ZYDUSWELL,20190430,1280.05,1313.95,1280.05,1308.25,8402
NSENIFTY,20190430,11748.75,11756.25,11655.90,11748.15,532630874,0
NIFTYJUNIOR,20190430,27888.55,27921.55,27608.05,27800.25,234839668,0
NIFTYMIDCAPLIQ15,20190430,4169.85,4170.50,4093.95,4112.95,72760467,0
NSE100,20190430,11879.75,11881.65,11782.65,11874.25,769626461,0
NIFTY200,20190430,6100.85,6100.85,6045.45,6092.55,1240554714,0
NSE500,20190430,9684.80,9684.80,9592.15,9664.30,1598971958,0
NSEMIDCAP150,20190430,6340.40,6341.65,6243.70,6292.40,479578702,0
MIDCAP50,20190430,4917.25,4917.25,4831.75,4862.45,244252400,0
NSEMIDCAP,20190430,17719.40,17722.55,17426.40,17566.40,470928253,0
NIFTYSMALLCAP250,20190430,-,-,-,5328.25,-,0
NIFTYSMALLCAP50,20190430,-,-,-,3141.95,-,0
NSESMLCAP100,20190430,6558.35,6561.95,6442.10,6467.55,-,0
NIFTYLARGEMIDCAP250,20190430,-,-,-,5934.22,1249205163,0
NIFTYMIDSMALLCAP400,20190430,-,-,-,5954.05,-,0
NIFTYAUTO,20190430,8441.60,8458.10,8293.95,8350.60,66898511,0
BANKNIFTY,20190430,29920.40,29920.40,29550.05,29764.80,362563145,0
NIFTYFINSERVICE,20190430,12513.55,12572.15,12446.30,12555.45,103279751,0
NIFTYFMGC,20190430,30442.45,30628.75,30255.10,30336.90,24101454,0
NSEIT,20190430,16510.95,16720.40,16502.45,16705.40,37839366,0
NIFTYMEDIA,20190430,2379.10,2416.35,2345.20,2408.75,37686925,0
NIFTYMETAL,20190430,3048.90,3099.45,2996.40,3089.10,117468859,0
NIFTYPHARMA,20190430,9468.60,9471.85,9307.20,9402.50,21185486,0
NIFTYPVTBANK,20190430,16971.75,16971.75,16707.95,16807.40,292013959,0
NIFTYPSUBANK,20190430,3158.80,3158.90,3016.40,3056.35,117301072,0
NIFTYREALTY,20190430,263.70,263.70,255.90,258.30,35372877,0
NIFTYCOMMODITIES,20190430,3672.10,3696.05,3629.95,3688.20,221330821,0
NIFTYCONSUMPTION,20190430,4829.50,4841.65,4791.80,4813.75,60805092,0
NIFTYCPSE,20190430,2269.00,2293.55,2245.85,2282.80,66162620,0
NIFTYENERGY,20190430,16473.00,16552.10,16272.40,16500.00,94927617,0
NIFTY100ESG,20190430,-,-,-,2195.49,682286772,0
NIFTY100ENHESG,20190430,-,-,-,2230.07,652092413,0
NIFTYINFRA,20190430,3146.10,3153.00,3091.70,3107.50,363755404,0
NIFTYMNC,20190430,13131.85,13147.40,12975.90,13043.55,53326155,0
NIFTYPSE,20190430,3544.65,3570.30,3503.55,3557.10,160673384,0
NIFTYSMEEMERGE,20190430,-,-,-,1507.13,1210800,0
NIFTYSERVSECTOR,20190430,16266.90,16314.50,16158.20,16296.05,414911254,0
NIFTYSHARIAH25,20190430,-,-,-,4354.75,72431309,0
NIFTY50SHARIAH,20190430,-,-,-,2565.86,80590335,0
NIFTY500SHARIAH,20190430,-,-,-,3008.19,248547962,0
NIFTYABGROUP,20190430,-,-,-,3519.97,46839697,0
NIFTYMAHINDRA,20190430,-,-,-,11503.93,11181202,0
NIFTYTATA,20190430,-,-,-,7249.78,54597939,0
NIFTYTATA25CAP,20190430,-,-,-,5044.91,50855825,0
NIFTYABGROUP,20190430,-,-,-,3519.97,46839697,0
NIFTYLIQ15,20190430,4019.35,4019.35,3926.10,3969.00,353117956,0
NIFTY500VALUE50,20190430,-,-,-,4522.62,534624540,0
NIFTYALPHALOWVOL30,20190430,-,-,-,11768.08,104469805,0
NIFTYQUALLOWVOL30,20190430,-,-,-,8386.44,86561268,0
NIFTYALPHAQUALLOWVOL30,20190430,-,-,-,9651.85,93328056,0
NIFTYALPHAQUALVALLOWVOL30,20190430,-,-,-,7428.22,98014808,0
NIFTY50EQUALWEIGHT,20190430,12898.50,12898.50,12736.00,12844.30,532630874,0
NIFTY100EQUALWEIGHT,20190430,13537.65,13538.30,13376.55,13484.35,769626461,0
NIFTY100LOWVOL30,20190430,8935.35,8944.35,8873.90,8920.70,112526959,0
NSEDEFTY,20190430,-,-,-,5852.63,-,0
NIFTY50DIVPOINT,20190430,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190430,2710.35,2715.50,2689.10,2708.50,256853062,0
NIFTYALPHA50,20190430,12250.40,12258.75,12150.50,12250.90,110749370,0
NIFTY50ARBITRAGE,20190430,-,-,-,1807.41,-,0
NIFTY50FUTINDEX,20190430,-,-,-,4081.39,-,0
NIFTY50FUTTRINDEX,20190430,-,-,-,11752.91,-,0
NIFTYHIGHBETA50,20190430,-,-,-,1619.91,644103210,0
NIFTYLOWVOL50,20190430,-,-,-,10274.01,144880665,0
NIFTY200QUALITY30,20190430,-,-,-,9830.30,-,0
NIFTY50VALUE20,20190430,5684.75,5700.80,5639.90,5694.15,357664572,0
NIFTYGROWSECT15,20190430,6077.85,6077.85,5982.85,6013.60,254812679,0
NIFTY50TR2XLEV,20190430,6600.30,6608.40,6496.00,6599.60,-,0
NIFTY50PR2XLEV,20190430,5182.45,5188.80,5100.55,5181.90,-,0
NIFTY50TR1XINV,20190430,345.55,348.25,345.30,345.55,-,0
NIFTY50PR1XINV,20190430,389.85,392.95,389.65,389.90,-,0
NIFTY-GS-COMPSITE,20190430,1890.56,1892.61,1890.07,1890.54,-,0
NIFTY-GS-4-8YR,20190430,1976.19,1977.46,1975.83,1976.65,-,0
NIFTY-GS-8-13YR,20190430,1852.72,1854.88,1851.30,1851.41,-,0
NIFTY-GS-10YR,20190430,1711.68,1714.47,1710.24,1711.13,-,0
NIFTY-GS-10YR-CLN,20190430,903.45,904.96,902.68,903.16,-,0
NIFTY-GS-11-15YR,20190430,1943.85,1945.59,1943.17,1943.03,-,0
NIFTY-GS-15YRPLUS,20190430,2084.01,2085.62,2084.01,2083.04,-,0
VIX,20190430,21.72,22.78,20.76,21.83,0,0