20MICRONS,20190503,38.9,38.9,37.25,37.6,31966
21STCENMGM,20190503,21.8,21.8,21.8,21.8,422
3IINFOTECH,20190503,3.75,3.85,3.7,3.8,1439884
3MINDIA,20190503,23269,23419.8,22739,22844.35,1084
3PLAND,20190503,10.8,10.8,10.8,10.8,650
5PAISA,20190503,306.95,306.95,285.55,288.3,14709
63MOONS,20190503,151.55,151.55,141.35,151.55,2594750
8KMILES,20190503,117.75,117.75,110.35,111.6,159911
A2ZINFRA,20190503,17.4,17.5,16.5,16.85,413091
AARTIDRUGS,20190503,615.1,620,605,616.25,14459
AARTIIND,20190503,1593,1607.9,1578.8,1581.6,24532
AARVEEDEN,20190503,22.8,23.5,22.7,22.9,3966
AAVAS,20190503,1244.95,1323.9,1232.25,1303.95,46281
ABAN,20190503,52,52.6,51.5,51.8,25360
ABB,20190503,1476,1517.8,1472.5,1493.25,113929
ABBOTINDIA,20190503,7429.95,7466.9,7361.3,7387.95,1278
ABCAPITAL,20190503,100,102.4,99.15,101.5,3417045
ABFRL,20190503,207.55,210.5,204.25,207,458408
ABSLNN50ET,20190503,332.95,332.95,282.02,318.9,213
ACC,20190503,1619.9,1637.85,1610.65,1633.9,389859
ACCELYA,20190503,911,944.15,906,926.3,5086
ACE,20190503,100.25,100.6,97.7,98,124751
ADANIENT,20190503,124,129,123,128.3,6222801
ADANIGAS,20190503,131.7,134.35,131.55,132.75,274700
ADANIGREEN,20190503,41.9,43.65,41.5,41.9,432762
ADANIPORTS,20190503,393,398.4,385.05,387.25,1863548
ADANIPOWER,20190503,44.35,45.25,42.85,43.85,13632818
ADANITRANS,20190503,213.05,222,213.05,216.4,92113
ADFFOODS,20190503,249.4,252.1,247,251.5,17147
ADHUNIK,20190503,2.45,2.45,2.45,2.45,23653
ADHUNIKIND,20190503,66.75,69,66.35,68.3,38002
ADLABS,20190503,8.6,8.75,8.3,8.4,82393
ADORWELD,20190503,325,325,320.55,321.5,2832
ADROITINFO,20190503,15,16,14.5,16,3303
ADSL,20190503,15.7,15.7,14.8,15.2,11913
ADVANIHOTR,20190503,63.25,64.9,63.25,63.8,2780
ADVENZYMES,20190503,189.7,192.5,189.7,190.95,61532
AEGISCHEM,20190503,196.45,197.95,193.8,194.75,75103
AGARIND,20190503,167.05,175.35,160.9,167,2142
AGCNET,20190503,106.7,107.4,104.4,104.4,1552
AGLSL,20190503,57.9,58.55,57.75,58.5,6240
AGRITECH,20190503,62.05,66.45,61.7,62.35,51306
AGROPHOS,20190503,67,71,67,71,45024
AHLEAST,20190503,234.2,240,234.15,235.75,485
AHLUCONT,20190503,330.4,330.45,321,323.6,490
AHLWEST,20190503,344,349.95,332.35,337.75,897
AIAENG,20190503,1770,1792,1741,1759.9,10362
AIFL,20190503,9.75,10.5,9.6,10.05,11109
AIONJSW,20190503,23.95,24.4,22.4,23.95,51570
AIRAN,20190503,49,49.6,35.15,39.35,252366
AJANTPHARM,20190503,1060,1084.65,1041,1051.7,686186
AJMERA,20190503,168.05,171,166.5,167.45,28097
AKSHARCHEM,20190503,319.85,323.95,303.05,309.6,3918
AKSHOPTFBR,20190503,16.45,16.45,16,16.05,296301
AKZOINDIA,20190503,1700.9,1718,1655.55,1665.9,5400
ALANKIT,20190503,34,34.5,32.8,33.6,607906
ALBERTDAVD,20190503,380,384.9,380,381.9,2337
ALBK,20190503,47.45,47.9,46.9,47.05,3782029
ALCHEM,20190503,1.8,1.85,1.75,1.85,6744
ALEMBICLTD,20190503,41.9,42.6,41.1,42.2,167672
ALICON,20190503,620,627.95,615.25,618.85,373
ALKALI,20190503,41.9,41.9,40.3,40.95,1229
ALKEM,20190503,1727.95,1727.95,1701.55,1704.1,12632
ALKYLAMINE,20190503,845.8,857.95,836.55,843.2,3777
ALLCARGO,20190503,106.5,107,103.45,103.8,117121
ALLSEC,20190503,310.1,313,310.1,310.9,5695
ALMONDZ,20190503,20,20.5,19.45,19.5,3507
ALOKTEXT,20190503,3.65,3.65,3.5,3.5,3420137
ALPA,20190503,24.55,25.45,23.8,24.2,7658
ALPHAGEO,20190503,448,449.8,435.1,437.8,4100
ALPSINDUS,20190503,1.55,1.55,1.55,1.55,755
AMARAJABAT,20190503,658.1,663,655.2,658.5,230646
AMBER,20190503,796.05,827.6,796.05,821.55,7160
AMBIKCO,20190503,1128.85,1128.85,1120.05,1124.45,1333
AMBUJACEM,20190503,221.5,223.3,220.15,221.7,1515314
AMDIND,20190503,20.3,21.5,20.3,20.3,6902
AMJLAND,20190503,19.65,20.3,19.6,20.15,3049
AMRUTANJAN,20190503,298.05,308.9,293.85,304.5,54595
ANANTRAJ,20190503,30.1,30.65,29.5,29.65,264148
ANDHRABANK,20190503,25.2,25.4,24.85,24.9,994691
ANDHRACEMT,20190503,4.4,4.5,4.35,4.4,16710
ANDHRSUGAR,20190503,345,348,344.4,346.75,10280
ANIKINDS,20190503,14.05,14.05,13.2,13.7,4998
ANKITMETAL,20190503,0.5,0.55,0.45,0.5,49059
ANSALAPI,20190503,10.3,10.6,9.85,9.95,192035
ANSALHSG,20190503,11.65,11.8,11.25,11.35,38100
ANTGRAPHIC,20190503,0.75,0.8,0.75,0.8,44429
ANUP,20190503,470,470,455,458.1,17330
APARINDS,20190503,666.5,670.35,661.05,661.05,433
APCL,20190503,138.5,145.35,137.8,142.7,1418
APCOTEXIND,20190503,541.95,541.95,504,505.9,42151
APEX,20190503,303,307.95,301.95,303.85,37937
APLAPOLLO,20190503,1545.2,1580,1540,1551.8,14244
APLLTD,20190503,542.1,551.45,537.3,542.85,12654
APOLLO,20190503,119.25,141.1,117.2,141.1,322554
APOLLOHOSP,20190503,1194.55,1212.55,1183.3,1199.3,347353
APOLLOTYRE,20190503,204,204.4,201.25,201.65,1646418
APOLSINHOT,20190503,904.1,959,904.05,932.7,837
APTECHT,20190503,157.95,159.95,155.6,156.35,67222
ARCHIDPLY,20190503,36.6,42.4,35.95,39.95,138618
ARCHIES,20190503,22.35,22.75,22.2,22.4,6496
ARCOTECH,20190503,4.7,4.95,4.55,4.85,48243
ARENTERP,20190503,11.9,12.45,11.9,12.45,800
ARIES,20190503,75.9,77.9,72.7,77.15,51141
ARIHANTSUP,20190503,58.4,58.4,56,57.85,19127
ARMANFIN,20190503,327.8,349.45,325,332.8,20028
AROGRANITE,20190503,51.75,51.8,50.55,50.7,3101
ARROWGREEN,20190503,73.85,75,71,72.95,7311
ARROWTEX,20190503,18.1,18.5,17.05,17.25,3607
ARSHIYA,20190503,32.5,32.5,30.5,30.9,41398
ARSSINFRA,20190503,51.95,51.95,48.35,49.3,6534
ARVIND,20190503,82.9,83.2,81.75,82.2,1680753
ARVINDFASN,20190503,990,1005.1,990,1000.05,292324
ARVSMART,20190503,116,117.8,114.4,116.25,14759
ASAHIINDIA,20190503,235.05,239.65,234,235.05,24694
ASAHISONG,20190503,149,153.2,147.15,148.1,3739
ASAL,20190503,53,53,51,51.45,5885
ASHAPURMIN,20190503,23,23.5,23,23,29071
ASHIANA,20190503,114.75,116.75,114.5,115,31917
ASHIMASYN,20190503,11.25,11.4,10.25,11,20723
ASHOKA,20190503,120.7,121,118.65,119.25,56830
ASHOKLEY,20190503,90,91,88.6,89.6,23708069
ASIANHOTNR,20190503,130.05,133.95,128.05,133.95,696
ASIANPAINT,20190503,1443.8,1456,1432.2,1438.55,1020007
ASIANTILES,20190503,186.8,187.45,183.4,184.15,29703
ASPINWALL,20190503,153.1,153.5,150,150,1066
ASSAMCO,20190503,2,2.05,1.95,1.95,58664
ASTEC,20190503,504.35,505.65,498.15,500.7,3466
ASTERDM,20190503,145.1,145.9,143,143.4,14440
ASTRAL,20190503,1214.1,1227.1,1171.25,1186.4,17196
ASTRAMICRO,20190503,86.55,89.6,86.2,88.25,441717
ASTRAZEN,20190503,2288.05,2349.7,2288.05,2336.35,8102
ASTRON,20190503,98.05,99.65,96.9,98.15,303858
ATFL,20190503,574.05,579.95,560,564.05,1940
ATLANTA,20190503,15.9,16.2,15.5,15.6,37740
ATLASCYCLE,20190503,59.25,63.5,59.25,61.8,1649
ATUL,20190503,3465.6,3484.95,3420,3433.9,15893
ATULAUTO,20190503,334,335,330,331.9,10213
AUBANK,20190503,641,645,625.65,631.3,73830
AURIONPRO,20190503,146.55,150.5,146.5,146.95,44660
AUROPHARMA,20190503,798.8,799.3,777.35,779.05,1530678
AUSOMENT,20190503,35,36,34,35.15,8351
AUTOAXLES,20190503,1131.95,1136.95,1122.2,1123.2,2606
AUTOIND,20190503,45.4,45.5,43.1,43.3,15272
AUTOLITIND,20190503,35.5,35.5,32.55,33.9,9351
AVADHSUGAR,20190503,454.8,457.95,450,452,42830
AVANTIFEED,20190503,369,375.45,365.65,370.95,221535
AVTNPL,20190503,23.7,23.8,22.75,22.8,36447
AXISBANK,20190503,754.15,763.8,753.45,757.3,5970814
AXISCADES,20190503,54,54,50.9,52.6,317768
AXISGOLD,20190503,2743,2769.5,2743,2760.2,144
AXISNIFTY,20190503,1195.99,1205.99,1185.71,1205.99,8
AYMSYNTEX,20190503,35.65,36.4,34.25,34.5,5078
BAFNAPHARM,20190503,8.25,8.35,7.65,7.8,12442
BAGFILMS,20190503,4.4,4.55,4.4,4.45,38935
BAJAJ-AUTO,20190503,3028,3066,3020,3059.75,446730
BAJAJCON,20190503,323.65,332.4,323.65,330.75,78669
BAJAJELEC,20190503,565.55,570.45,555.1,559.5,47694
BAJAJFINSV,20190503,7595,7669.9,7590,7624.2,80422
BAJAJHIND,20190503,8.2,8.35,8.1,8.2,1293298
BAJAJHLDNG,20190503,3200.35,3240.2,3175.05,3191.4,11171
BAJFINANCE,20190503,3130.1,3165,3102.3,3111.85,730728
BALAJITELE,20190503,74.3,75,73.3,73.7,21416
BALAMINES,20190503,431.95,436.9,428,434.15,16882
BALAXI,20190503,104.9,104.9,104.9,104.9,4075
BALKRISHNA,20190503,37.95,38.2,36.25,36.85,10147
BALKRISIND,20190503,896.75,909,890.4,894.3,348539
BALLARPUR,20190503,2.6,2.65,2.55,2.55,388746
BALMLAWRIE,20190503,171.55,172.3,167.5,168.45,54342
BALPHARMA,20190503,69.2,69.9,68.25,68.65,7079
BALRAMCHIN,20190503,154,158,154,156.8,2110010
BANARBEADS,20190503,51.8,54.5,49.4,52.4,17900
BANARISUG,20190503,1431.05,1438.05,1402,1409.1,587
BANCOINDIA,20190503,150,150.55,147.5,148.25,11152
BANDHANBNK,20190503,625.25,635.9,619,622.5,1798457
BANG,20190503,40.5,40.6,37.45,39.9,13399
BANKBARODA,20190503,117.05,120.45,116.5,119.05,21874589
BANKBEES,20190503,3020.5,3062.95,3019.21,3051.44,15092
BANKINDIA,20190503,89.3,90.7,88.95,89.7,4856188
BANSWRAS,20190503,64.1,69,64.1,66.5,24345
BARTRONICS,20190503,6,6.1,5.8,5.8,20681
BASF,20190503,1372.6,1375.7,1345,1352.2,91379
BASML,20190503,185,185,180,180.05,656
BATAINDIA,20190503,1467,1479.95,1435.25,1441.6,826063
BAYERCROP,20190503,4145.05,4167.8,4085.95,4143.65,4911
BBL,20190503,1051,1065,1044.6,1049.25,3124
BBTC,20190503,1241.6,1259.95,1223.95,1227.1,46755
BCG,20190503,6.15,6.15,6.15,6.15,87830
BDL,20190503,281.5,282.9,275.5,277.9,19825
BEARDSELL,20190503,14.8,14.95,14.5,14.75,129
BEDMUTHA,20190503,17.5,18.5,17.15,17.35,12093
BEL,20190503,88.25,89.3,87.5,88.45,8807839
BEML,20190503,879.95,883.8,868.35,874.9,656133
BEPL,20190503,76.9,79.7,76.15,77.25,694126
BERGEPAINT,20190503,314.8,317.8,310.5,311.9,536848
BFINVEST,20190503,220.85,221.65,213.55,215.6,15060
BFUTILITIE,20190503,182.45,183.3,176.7,177.5,227574
BGLOBAL,20190503,2.3,2.3,2.3,2.3,915
BGRENERGY,20190503,55.3,55.9,54.3,54.75,120777
BHAGERIA,20190503,254.55,258.8,251,252.75,12579
BHAGYANGR,20190503,30.25,30.75,28.65,29.5,5329
BHAGYAPROP,20190503,28.6,30.2,28.2,28.4,1191
BHANDARI,20190503,1.9,1.9,1.8,1.8,187397
BHARATFIN,20190503,974,989.7,969.7,975.55,975676
BHARATFORG,20190503,464.45,488.4,460,486.6,2954245
BHARATGEAR,20190503,149.75,149.75,146,147.6,8304
BHARATRAS,20190503,4101,4290,4101,4228.3,726
BHARATWIRE,20190503,49.65,53.8,46,49.6,88371
BHARTIARTL,20190503,324.45,333.85,324.45,331.45,9718936
BHEL,20190503,69.7,70.6,68.4,68.65,8390333
BIGBLOC,20190503,31.2,32.75,31,31.5,1624
BIL,20190503,230.2,235.05,216.4,227.05,1777
BILENERGY,20190503,3.95,3.95,3.95,3.95,26855
BINANIIND,20190503,34,34,31.15,31.8,12572
BINDALAGRO,20190503,13.05,13.45,12.9,13.05,15485
BIOCON,20190503,558,563,549.2,551.05,4428154
BIOFILCHEM,20190503,7.7,7.7,7.35,7.35,40
BIRLACABLE,20190503,133.55,135.75,130.2,134.85,40281
BIRLACORPN,20190503,505,506.95,496.15,500.15,65980
BIRLAMONEY,20190503,46.85,48.7,45.6,46.6,39640
BKMINDST,20190503,4.3,4.5,4.1,4.35,31093
BLBLIMITED,20190503,4.75,4.75,4.65,4.7,2111
BLISSGVS,20190503,167.3,170.45,160.45,161.2,1214594
BLKASHYAP,20190503,18.6,18.8,18.4,18.5,41362
BLS,20190503,121.5,132.7,121.45,129.9,88507
BLUEBLENDS,20190503,3.3,3.3,3.3,3.3,3810
BLUECOAST,20190503,21.8,22.85,20.75,21,3869
BLUEDART,20190503,3222.05,3222.05,3139.95,3161.85,1576
BLUESTARCO,20190503,697,709.55,682.6,698.45,1108801
BODALCHEM,20190503,118.4,119.35,115.35,116.05,106014
BOMDYEING,20190503,135,135,125.6,126.85,4155232
BOROSIL,20190503,205.1,206.6,201.5,203.7,75614
BOSCHLTD,20190503,18099.25,18099.25,17874.15,18023.45,6131
BPCL,20190503,384.95,386.5,378.55,380.75,5369514
BPL,20190503,22.6,26.9,22.1,26.5,2079868
BRFL,20190503,8.3,8.55,8.15,8.35,14544
BRIGADE,20190503,226.95,227.6,222.05,224.85,12982
BRITANNIA,20190503,2782.95,2803.85,2690,2696.15,1857697
BRNL,20190503,93.25,96,93,93.3,14100
BROOKS,20190503,53.5,53.85,52.65,53.1,8986
BSE,20190503,634.4,636.4,628.35,633.9,249339
BSELINFRA,20190503,1.85,1.95,1.85,1.85,12721
BSL,20190503,40,40,39.45,39.9,2483
BSLGOLDETF,20190503,2937,2938,2925,2925,13
BSLNIFTY,20190503,127.15,128.7,125,128.68,394
BSOFT,20190503,94.85,95.9,92,92.2,780850
BURNPUR,20190503,2.75,2.75,2.55,2.6,162774
BUTTERFLY,20190503,175.7,178.7,174,174.85,20976
BVCL,20190503,16.7,17.9,16.7,17.2,5627
BYKE,20190503,28.9,28.95,28.3,28.55,26128
CADILAHC,20190503,312.5,318.8,300.05,303.85,2044853
CALSOFT,20190503,23.5,23.5,21.9,22.3,11257
CAMLINFINE,20190503,44.55,45,43,43.5,96815
CANBK,20190503,263.45,269.7,262.65,267.05,4253632
CANFINHOME,20190503,341.65,344.65,330.4,332.75,1506224
CANTABIL,20190503,263.05,275,249,251.45,80359
CAPACITE,20190503,234,234,228.05,229.1,18010
CAPLIPOINT,20190503,354,356.8,350,350.5,15979
CAPTRUST,20190503,213.95,213.95,205.2,208.15,2775
CARBORUNIV,20190503,354.45,359.8,351,355.15,68802
CAREERP,20190503,70.25,70.9,68.1,69.8,5375
CARERATING,20190503,983,988,982.95,984.35,19463
CASTEXTECH,20190503,0.85,0.85,0.8,0.8,157864
CASTROLIND,20190503,150.8,151.35,149.8,150.45,915109
CCHHL,20190503,6.2,6.2,5.85,6.05,11295
CCL,20190503,257.3,259.9,257.3,258.45,17421
CDSL,20190503,229.05,232.55,229.05,231.75,92429
CEATLTD,20190503,1046.5,1061.5,1045,1053.25,364167
CEBBCO,20190503,18.4,19.05,17.5,17.5,37808
CELEBRITY,20190503,8.4,8.7,8.25,8.55,10201
CELESTIAL,20190503,5.05,5.5,5.05,5.15,6976
CENTENKA,20190503,230.55,235,230,231.8,43915
CENTEXT,20190503,5.5,5.5,5.35,5.5,15411
CENTRALBK,20190503,31.45,31.45,29.85,30.2,589400
CENTRUM,20190503,29.7,30,29.25,29.45,94100
CENTUM,20190503,441.25,465,428.05,458.95,940
CENTURYPLY,20190503,162.55,173.2,162.55,168.75,327125
CENTURYTEX,20190503,930,950.4,917.9,942.15,2292537
CERA,20190503,2782.7,2828,2760.2,2819.3,2016
CEREBRAINT,20190503,26.15,26.15,25.2,25.6,488024
CESC,20190503,693.25,700.4,684.55,694.95,153909
CESCVENT,20190503,495.6,507.5,495.6,498.45,12824
CGCL,20190503,179.15,179.2,170.3,174.85,536970
CGPOWER,20190503,36.45,38.1,36.2,36.9,12589503
CHALET,20190503,330,338.7,324.2,334.5,12160
CHAMBLFERT,20190503,155,156.4,154.05,155,31186
CHEMFAB,20190503,153.15,153.7,151.9,152.45,4003
CHENNPETRO,20190503,258,259.2,249.8,252.6,337858
CHOLAFIN,20190503,1344.4,1352.75,1310,1317.25,448826
CHOLAHLDNG,20190503,510.9,517.4,495,515.05,244685
CHROMATIC,20190503,1,1,0.9,0.95,6158
CIGNITITEC,20190503,376,380.75,360,361.05,33583
CIMMCO,20190503,32.35,34,32.25,33.7,19218
CINELINE,20190503,44.45,44.5,43.2,44.15,5580
CINEVISTA,20190503,6.25,6.25,5.95,6,1250
CIPLA,20190503,568,573,561.65,564.5,2758638
CKFSL,20190503,30.7,30.7,30.7,30.7,8039
CLEDUCATE,20190503,123.25,126.05,119.55,121.1,10611
CLNINDIA,20190503,324,327,311.3,316.6,20512
CMICABLES,20190503,124.05,125.3,121.2,122.2,14793
CNOVAPETRO,20190503,22.15,22.6,18.65,19.3,135070
COALINDIA,20190503,253.05,256,251.3,252.1,5010129
COCHINSHIP,20190503,381.5,384.2,375.75,379.1,108412
COFFEEDAY,20190503,263,268.95,260.1,260.7,73233
COLPAL,20190503,1188,1193.5,1163.3,1170.85,405179
COMPINFO,20190503,15.4,15.9,14.8,15.1,62139
COMPUSOFT,20190503,8.35,8.35,8.15,8.3,9501
CONCOR,20190503,514.85,516,501.5,505.3,673974
CONSOFINVT,20190503,42.4,43.95,42.4,43.85,2058
CONTROLPR,20190503,258.25,261,257.25,258.75,1301
CORALFINAC,20190503,17,17.05,16.5,16.5,2182
CORDSCABLE,20190503,62.15,63.8,61.4,62.2,8377
COROMANDEL,20190503,429,433.55,421.25,427.05,74204
CORPBANK,20190503,27,27,26.45,26.8,134904
COSMOFILMS,20190503,194,196.65,192.5,193.9,3958
COUNCODOS,20190503,2.15,2.25,2.15,2.2,18484
COX&KINGS,20190503,121.85,124.8,119.2,121.75,126764
CPSEETF,20190503,26.8,27.66,26.8,27.48,7902725
CREATIVEYE,20190503,2.05,2.05,2.05,2.05,100
CREDITACC,20190503,527,546.05,527,544,73467
CREST,20190503,125.05,128.6,123.1,123.45,4529
CRISIL,20190503,1431.5,1450,1431.5,1441.55,5494
CRMFGETF,20190503,2712,2919,2712,2919,4
CROMPTON,20190503,233.75,233.9,229.4,231.75,327253
CTE,20190503,40,41.5,39.1,39.95,1967
CUB,20190503,199.85,201.5,197.25,197.65,309495
CUBEXTUB,20190503,12.75,14,12.45,13.4,1477
CUMMINSIND,20190503,706,723,704.8,715.1,260527
CUPID,20190503,125.05,128.4,123.25,124.7,10314
CURATECH,20190503,1.4,1.4,1.4,1.4,36
CYBERMEDIA,20190503,3.7,3.7,3.7,3.7,10
CYBERTECH,20190503,43.25,43.3,42.2,42.65,1445
CYIENT,20190503,597.5,597.5,582.05,584.65,185748
DAAWAT,20190503,34.7,34.9,34,34.15,377071
DABUR,20190503,382.15,385.9,377.3,380.2,5523649
DALBHARAT,20190503,1110.1,1114,1070,1098.85,25459
DALMIASUG,20190503,112.05,115,111.5,112,127724
DAMODARIND,20190503,39.5,40.9,39,40,2167
DATAMATICS,20190503,97.05,99,97.05,97.9,19406
DBCORP,20190503,185.05,185.05,179.4,181.3,15517
DBL,20190503,497,513,471,478.45,554459
DBREALTY,20190503,14.85,14.95,14.4,14.65,212340
DBSTOCKBRO,20190503,9.15,9.15,8.35,9.15,820
DCAL,20190503,219.1,221.7,217.7,220.45,36092
DCBBANK,20190503,214.45,216.5,213.55,214.4,2084958
DCM,20190503,62,63.2,59.55,60.05,32952
DCMSHRIRAM,20190503,464,469.4,458,465.7,184076
DCW,20190503,18.3,18.3,17.7,17.85,79009
DECCANCE,20190503,406.75,406.75,402,402.8,1340
DEEPAKFERT,20190503,134.85,136.5,132.5,135.25,133405
DEEPAKNTR,20190503,269,274.4,266.55,273.05,264806
DEEPIND,20190503,138.7,149.3,138.7,142.9,91807
DELTACORP,20190503,241.4,243.5,239.65,241.75,308916
DELTAMAGNT,20190503,67.5,67.6,67.5,67.5,383
DEN,20190503,65.1,65.45,62.7,63.5,39234
DENORA,20190503,305.5,318,303.8,314.35,3132
DFMFOODS,20190503,277,277,261.65,263.75,28578
DHAMPURSUG,20190503,227.2,229.95,223.3,225.35,406830
DHANBANK,20190503,18.85,20,18.7,19.45,432995
DHANUKA,20190503,377.4,381.9,375,375.5,71373
DHARSUGAR,20190503,11.1,11.1,10.75,10.75,3919
DHFL,20190503,134.7,142.8,131.2,141.3,29016019
DHUNINV,20190503,277,287.95,270,274.95,2217
DIAMONDYD,20190503,935,940,875,917.35,11050
DICIND,20190503,346.05,353.8,337,341.1,4532
DIGJAMLTD,20190503,3.55,3.7,3.5,3.5,32780
DISHTV,20190503,35.9,36.6,35.4,35.85,7498989
DIVISLAB,20190503,1718,1725,1696.25,1701.9,344975
DIXON,20190503,2348.15,2369.95,2345.95,2352.9,1020
DLF,20190503,172.95,179.2,171.95,177.95,11791575
DLINKINDIA,20190503,82.4,83.5,81.6,83.05,18728
DMART,20190503,1271,1282.7,1257.2,1262.45,306416
DNAMEDIA,20190503,0.9,0.9,0.85,0.9,79409
DOLLAR,20190503,258.15,266.5,258.15,264.1,3182
DOLPHINOFF,20190503,44.9,45.45,43.4,43.85,95186
DONEAR,20190503,38.85,39.1,38,38.05,6405
DPSCLTD,20190503,10.6,10.85,10.1,10.15,19936
DQE,20190503,5.85,6.1,5.7,5.95,6523
DREDGECORP,20190503,371.25,375.1,366.6,370.35,73732
DRREDDY,20190503,2910.1,2932.75,2890.7,2907.45,364533
DSSL,20190503,28,28.45,27.5,27.6,3695
DTIL,20190503,230,232.9,222.5,223.65,8771
DUCON,20190503,14.85,15.5,14.6,15,281861
DVL,20190503,96.5,96.65,92,92.95,18531
DWARKESH,20190503,27.75,28.25,27.25,27.5,367911
DYNAMATECH,20190503,1393.6,1426.05,1393.5,1401,751
DYNPRO,20190503,114.6,114.6,107.8,111.85,4382
EASTSILK,20190503,1.95,2.1,1.95,1.95,3835
EASUNREYRL,20190503,7.15,7.15,6.9,6.9,4347
ECEIND,20190503,231.3,231.3,231.3,231.3,2206
ECLERX,20190503,1147,1148,1137,1142.1,45749
EDELWEISS,20190503,139,144.1,138.5,141.9,2053100
EICHERMOT,20190503,20571,20600,20340,20352.35,52328
EIDPARRY,20190503,194.8,195,191.15,191.8,51332
EIHAHOTELS,20190503,367.75,376.85,363,366.9,1556
EIHOTEL,20190503,188.25,190.45,186.1,187.8,191821
EIMCOELECO,20190503,380.2,391.95,380.1,384.1,457
EKC,20190503,25.65,25.9,25.3,25.4,40042
ELAND,20190503,6.75,7.15,6.75,6.75,1962
ELECON,20190503,55.55,56.4,54.7,54.9,92676
ELECTCAST,20190503,19.25,19.7,19.25,19.5,35721
ELECTHERM,20190503,279.4,290,262.45,271.65,113676
ELGIEQUIP,20190503,266.45,266.75,262.35,264.25,20602
ELGIRUBCO,20190503,21.5,22.25,21.25,21.95,12353
EMAMILTD,20190503,383.15,386.3,376,378.75,147323
EMAMIREAL,20190503,111.7,114.4,105.3,108.35,53749
EMCO,20190503,3.15,3.15,2.85,2.85,15508
EMKAY,20190503,89,90.75,86.3,87.7,11344
EMMBI,20190503,130.5,136,127.1,131.7,9861
ENDURANCE,20190503,1154,1177.7,1154,1175.6,42294
ENERGYDEV,20190503,6.85,6.85,6.05,6.4,88922
ENGINERSIN,20190503,111.9,112.2,110,110.2,969984
ENIL,20190503,492.1,494,485.15,486.65,2021
EON,20190503,35.5,35.5,34.6,35,6143
EQ30,20190503,289,289.88,280.5,282,105
EQUITAS,20190503,129.9,130.55,127.05,129.1,679949
ERIS,20190503,627.05,628.65,608.2,612.15,5906
EROSMEDIA,20190503,68.05,68.9,56.55,60.9,2450487
ESABINDIA,20190503,865.15,886.05,865.15,871.45,658
ESCORTS,20190503,676,686,663,665.25,1942083
ESSARSHPNG,20190503,11.2,11.2,11.2,11.2,17675
ESSDEE,20190503,12.65,12.9,12.5,12.75,1423
ESSELPACK,20190503,134.55,135.35,133.15,134.3,161673
ESTER,20190503,33.1,33.15,32.3,32.5,18738
EUROCERA,20190503,1.4,1.4,1.4,1.4,3247
EUROMULTI,20190503,0.65,0.65,0.65,0.65,16
EUROTEXIND,20190503,15.85,15.85,15.85,15.85,20
EVEREADY,20190503,111.4,114.8,107.6,108.7,1231252
EVERESTIND,20190503,431,431,424.5,425.9,8217
EXCEL,20190503,1.25,1.25,1.25,1.25,36742
EXCELCROP,20190503,3433.05,3435.2,3380,3399.25,2125
EXCELINDUS,20190503,1083.7,1096,1040,1051.4,4189
EXIDEIND,20190503,213.5,217.65,210.25,216.7,2762190
EXPLEOSOL,20190503,466.35,477.55,450,473.6,10548
FACT,20190503,33.3,33.6,32.8,32.9,35301
FAIRCHEM,20190503,451.65,459.9,451.65,455.3,18611
FCL,20190503,38.85,38.9,37.75,38.05,92911
FCONSUMER,20190503,43,43,42.1,42.6,564227
FCSSOFT,20190503,0.25,0.25,0.2,0.25,503596
FDC,20190503,171.55,175.3,171.55,173.35,70585
FEDERALBNK,20190503,94.7,98.55,94.5,97.65,17094264
FEL,20190503,33.95,34.6,33.5,33.95,219783
FELDVR,20190503,32.3,35.5,32.3,33.1,30249
FIEMIND,20190503,476.1,484.85,467,471.75,5001
FILATEX,20190503,49,49.45,48,48.05,158140
FINCABLES,20190503,427.7,431.85,417.1,420.35,35785
FINEORG,20190503,1429,1455,1426.35,1435.85,7475
FINPIPE,20190503,462.1,464.6,460,460.35,9995
FLEXITUFF,20190503,41,42.8,40.3,41.5,1505
FLFL,20190503,485,497,483.2,494.95,129870
FMGOETZE,20190503,576.7,576.7,560.4,565.7,12540
FMNL,20190503,41.2,41.85,39.2,40.95,11176
FORTIS,20190503,137.85,138.45,137.3,137.75,134430
FOSECOIND,20190503,1380.6,1401.95,1363,1371.15,368
FRETAIL,20190503,418.1,423.1,416.5,419.15,182855
FSC,20190503,589,589,566.5,574.85,6111
FSL,20190503,50.5,50.5,48.25,48.85,2015677
GABRIEL,20190503,144.8,145.3,141,141.7,27339
GAEL,20190503,206.05,213.35,206,210.05,26257
GAIL,20190503,346.8,350.9,342.4,345.45,3652087
GAL,20190503,4.15,4.15,4.1,4.1,2641
GALAXYSURF,20190503,1017,1025,1010,1013.4,792
GALLANTT,20190503,44.3,46.35,44,44.35,10986
GALLISPAT,20190503,31.75,32,31.25,31.4,3233
GAMMNINFRA,20190503,0.55,0.6,0.55,0.6,724932
GANDHITUBE,20190503,338.55,344.9,333.05,341.5,1339
GANECOS,20190503,326.65,332.8,324.1,325.45,2164
GANESHHOUC,20190503,59.45,60.25,57.75,58.1,31400
GANGESSECU,20190503,43.8,45.85,41.2,42.7,2652
GARDENSILK,20190503,17.15,17.2,16.5,16.9,6169
GARFIBRES,20190503,1030,1054.7,1023.6,1050.15,33481
GATI,20190503,79,80.7,78.4,78.8,448230
GAYAHWS,20190503,0.95,0.95,0.85,0.85,33877
GAYAPROJ,20190503,172.05,172.05,165,165.45,63015
GDL,20190503,131.65,134.2,131.2,131.85,31556
GEECEE,20190503,123.95,123.95,118.2,118.5,1690
GENESYS,20190503,91.45,92.4,90.05,91,9090
GENUSPAPER,20190503,7.55,7.55,7.25,7.3,80268
GENUSPOWER,20190503,28.6,28.7,28.25,28.4,41143
GEOJITFSL,20190503,38,38.95,37.75,37.95,190878
GEPIL,20190503,893,905,888.25,898.1,15568
GESHIP,20190503,293,293,279.3,281.15,36231
GET&D,20190503,253.95,254.65,248,249.75,15543
GHCL,20190503,251.5,253.3,247.6,248.35,162729
GICHSGFIN,20190503,260.45,261.8,257.85,258.35,26167
GICRE,20190503,241.35,242.85,239.15,241.45,229511
GILLANDERS,20190503,48.45,48.45,47.2,47.2,74
GILLETTE,20190503,7511.5,7594.95,7434.4,7498.25,4798
GINNIFILA,20190503,12.8,13.35,12.8,13,30947
GIPCL,20190503,70.4,70.45,69,69.7,43565
GKWLIMITED,20190503,725.1,757.9,725.1,754.95,30
GLAXO,20190503,1289,1289.25,1275,1283.85,15152
GLENMARK,20190503,626,635.4,619,633.2,482047
GLOBALVECT,20190503,89.3,98.7,89.3,94.7,61373
GLOBOFFS,20190503,10.85,11.2,10.8,11.05,1142
GLOBUSSPR,20190503,135,137.95,134.45,136.05,48266
GMBREW,20190503,542.25,543.3,528,529.4,12780
GMDCLTD,20190503,74.9,75.4,73.35,73.6,133137
GMMPFAUDLR,20190503,1191.3,1191.3,1165,1166.55,2437
GMRINFRA,20190503,16.55,16.9,16.45,16.5,11471376
GNA,20190503,295.6,300.05,295.6,297.05,8354
GNFC,20190503,314,316.45,310,311.05,148337
GOACARBON,20190503,420,425.95,415.1,416.3,85519
GOCLCORP,20190503,316.3,316.3,310.6,314.65,2028
GODFRYPHLP,20190503,1070.55,1110,1057.9,1065.3,433098
GODREJAGRO,20190503,520,521.5,516.9,518.6,29170
GODREJCP,20190503,650,652.7,626.5,641.35,5126225
GODREJIND,20190503,500,511.95,499,507.2,346901
GODREJPROP,20190503,832,844,813,817.75,579926
GOKEX,20190503,80.7,82,79.25,79.8,17854
GOKUL,20190503,8.05,8.3,7.8,8.3,18200
GOKULAGRO,20190503,11.45,11.5,10.65,10.75,18355
GOLDBEES,20190503,2784.5,2786.65,2774.1,2778.1,6626
GOLDENTOBC,20190503,38.05,39.95,36.75,36.85,902
GOLDIAM,20190503,105.45,108,100.65,102.3,825596
GOLDSHARE,20190503,2792,2792,2783,2790.55,350
GOLDTECH,20190503,13.3,13.3,12.6,12.8,1912
GOODLUCK,20190503,64,64,62.15,62.7,8781
GPIL,20190503,222.7,228.85,221.75,225.7,28789
GPPL,20190503,87,87,84.4,84.85,639430
GPTINFRA,20190503,54.95,55,52.4,52.55,7600
GRANULES,20190503,111,113.8,111,113.35,347484
GRAPHITE,20190503,400,406.9,392,398.3,1191229
GRASIM,20190503,900,909.95,881.55,898.65,1083056
GRAVITA,20190503,80.15,81.9,77,78.15,59059
GREAVESCOT,20190503,149.3,149.9,145.95,147.8,299274
GREENLAM,20190503,888,897.55,875,877.7,450
GREENPLY,20190503,163.6,164.65,157.5,158.05,37644
GREENPOWER,20190503,4.1,4.1,4.1,4.1,22404
GRINDWELL,20190503,606.55,606.55,585,586.5,6006
GROBTEA,20190503,388,390.95,355.1,382.35,79
GRPLTD,20190503,1051.55,1051.55,1049.85,1050,613
GRSE,20190503,115.85,118.6,110,111.35,229413
GRUH,20190503,325,327.4,318.5,319.65,740140
GSCLCEMENT,20190503,21.35,21.6,21.25,21.25,10649
GSFC,20190503,96.9,97.95,96.4,97.4,467313
GSKCONS,20190503,7161,7179.65,6993,7003.55,31379
GSPL,20190503,197.55,197.95,188.05,189.95,874497
GSS,20190503,131.75,134.4,125.65,127.05,90906
GTL,20190503,4.15,4.3,4.1,4.25,23541
GTLINFRA,20190503,0.85,0.9,0.85,0.9,1314865
GTNIND,20190503,9.95,9.95,9.15,9.4,641
GTNTEX,20190503,10.6,11.55,10.6,10.6,1341
GTPL,20190503,63.3,65,60.05,62,10237
GUFICBIO,20190503,79,80.4,78.1,78.85,17988
GUJALKALI,20190503,493,535.4,493,528.9,657920
GUJAPOLLO,20190503,150.15,153,148,149.85,409
GUJFLUORO,20190503,1055,1055,1026,1048.45,48525
GUJGASLTD,20190503,161.95,161.95,157.4,157.8,123609
GULFOILLUB,20190503,830.6,841.4,830.6,836.65,8088
GULFPETRO,20190503,65.1,67,65.1,66.15,12344
GULPOLY,20190503,51.85,52.4,50.2,50.7,17417
GVKPIL,20190503,7.05,7.15,7,7.1,1097657
HAL,20190503,661,667.05,643.35,652.75,17459
HARITASEAT,20190503,458.95,462,455.5,458.65,1701
HARRMALAYA,20190503,66.95,68.5,66.65,68,11525
HATHWAY,20190503,30.3,30.55,29.25,29.45,53853
HATSUN,20190503,710.1,733.75,710.1,723.9,12457
HAVELLS,20190503,766.25,774.35,765.55,770.3,814205
HAVISHA,20190503,1,1,1,1,256
HBLPOWER,20190503,24.2,24.7,23.8,24.6,68293
HBSL,20190503,7.6,8,7.4,7.85,4875
HCC,20190503,13.3,13.55,13.25,13.25,1952870
HCG,20190503,198.55,202.5,198.15,200.4,6240
HCL-INSYS,20190503,16.5,16.5,16.1,16.2,351780
HCLTECH,20190503,1144,1149.15,1126.25,1143.05,2855158
HDFC,20190503,2017.5,2037.6,2000,2006.4,1451357
HDFCAMC,20190503,1701.1,1715,1650,1662.3,107257
HDFCBANK,20190503,2364.2,2378,2356.5,2367.95,3087880
HDFCLIFE,20190503,402,419.8,401.1,414.25,10118251
HDFCMFGETF,20190503,2860,2863,2840.7,2850.95,610
HDFCNIFETF,20190503,1219.63,1220.99,1216.6,1216.98,161
HDFCSENETF,20190503,4116.01,4204.77,4053.11,4060.73,9
HDIL,20190503,23.1,23.35,22.5,22.85,1313418
HEG,20190503,1739.1,1809,1709.65,1772.8,511504
HEIDELBERG,20190503,180.65,183.4,180.4,181.6,129872
HERCULES,20190503,110.95,111.9,109,111.3,6371
HERITGFOOD,20190503,499.9,501.3,488.2,490.75,10852
HEROMOTOCO,20190503,2550,2587,2537.4,2565.4,674666
HESTERBIO,20190503,1443.05,1489.9,1435,1482.15,2156
HEXATRADEX,20190503,18.45,18.9,18,18,920
HEXAWARE,20190503,343.1,344.65,332.6,335.45,728684
HFCL,20190503,22.5,22.75,22.4,22.6,1085659
HGINFRA,20190503,237.8,257,237,252.1,16271
HGS,20190503,634,634,618.5,619.4,2758
HIGHGROUND,20190503,6.65,6.7,6.5,6.6,3345
HIKAL,20190503,175.5,176.4,173.2,174.2,79386
HIL,20190503,1869,1869,1830,1839.6,7249
HILTON,20190503,17.1,17.1,17.1,17.1,1469
HIMATSEIDE,20190503,214.9,215.95,212.5,214.05,55444
HINDALCO,20190503,206,206,202.65,205.1,5320008
HINDCOMPOS,20190503,218.05,221.85,217.5,218.15,2983
HINDCOPPER,20190503,46.4,46.6,45.85,45.9,223449
HINDMOTORS,20190503,7.25,7.4,6.95,7.2,52138
HINDNATGLS,20190503,79.15,79.3,76.05,77.3,3352
HINDOILEXP,20190503,123.4,125.85,121.65,123.35,144356
HINDPETRO,20190503,287,290.45,281.7,286.05,6696507
HINDSYNTEX,20190503,3.2,3.2,3.15,3.15,200
HINDUJAVEN,20190503,380,389.2,378.15,383.95,3203
HINDUNILVR,20190503,1720,1727,1682,1693.55,1442888
HINDZINC,20190503,266.5,275.55,266.5,274.6,642377
HIRECT,20190503,124,127,122,123.2,2174
HISARMETAL,20190503,54.35,60.6,53.5,60.6,372953
HITECH,20190503,271.75,271.75,258.5,270.65,30145
HITECHCORP,20190503,101.95,103,99.3,99.45,1878
HITECHGEAR,20190503,271.1,277.95,270,270.35,8180
HMVL,20190503,111.25,113.5,110.5,112.15,4266
HNGSNGBEES,20190503,3180,3370,3180,3200.11,116
HONAUT,20190503,23946.3,24124.5,23115.05,23814.4,2902
HONDAPOWER,20190503,1058,1060,1039.05,1054.3,702
HOTELEELA,20190503,10.05,10.2,10,10.05,283761
HOVS,20190503,137.05,138.75,134,134.8,12117
HPL,20190503,58.8,58.8,56.6,57,39054
HSCL,20190503,110,110.3,109,109.35,120101
HSIL,20190503,268.8,271.5,253,258.55,848134
HTMEDIA,20190503,38,38.9,37.15,37.7,52300
HUBTOWN,20190503,31.15,31.15,29.1,30.1,90151
HUDCO,20190503,41.4,41.65,41.2,41.3,318703
IBREALEST,20190503,116.35,119.5,114,117.7,7326645
IBULHSGFIN,20190503,681,710,671.8,705.7,10386650
IBULISL,20190503,296.1,302.7,284.9,290.75,93570
IBVENTURES,20190503,302.65,307.05,294.3,296.15,833025
ICICI500,20190503,154.3,154.54,153.42,153.91,130825
ICICIB22,20190503,37.35,37.7,37.3,37.53,434556
ICICIBANK,20190503,397.15,405.2,394.7,401.8,24431248
ICICIGI,20190503,1106,1119,1082.05,1088.25,344865
ICICIGOLD,20190503,28.55,28.55,28.4,28.45,36674
ICICILIQ,20190503,999,1000.01,999,999.99,105849
ICICILOVOL,20190503,90.33,90.79,90.33,90.5,478
ICICIMCAP,20190503,68,68,64.69,65.22,26447
ICICINF100,20190503,126,132,125.7,129.75,528
ICICINIFTY,20190503,122,122.99,122,122.41,150489
ICICINV20,20190503,60,60,57.77,57.94,2294
ICICINXT50,20190503,27.77,27.82,27.62,27.69,11319
ICICIPRULI,20190503,376,377.25,371,372.05,875063
ICICISENSX,20190503,412.44,413.1,411.31,411.91,13
ICIL,20190503,39.25,40.5,36.5,38.15,253208
ICRA,20190503,3105,3135,3105,3124.9,5455
ICSA,20190503,1,1,1,1,3080
IDBI,20190503,40.05,40.55,39.4,39.95,4704049
IDBIGOLD,20190503,3020,3020,2892.2,2906,599
IDEA,20190503,16.25,16.5,15.9,16.15,26630328
IDFC,20190503,39.1,39.85,38.7,39.05,4204580
IDFCFIRSTB,20190503,50.9,51.2,50.45,50.65,9793655
IDFNIFTYET,20190503,123.9,123.9,120,120,56
IEX,20190503,159.45,160.9,158.25,159.85,219337
IFBAGRO,20190503,443.2,448.4,440.75,445.3,721
IFBIND,20190503,869.9,872.7,855.5,857.55,3601
IFCI,20190503,9.65,10.25,9.65,10,8283815
IFGLEXPOR,20190503,230.1,231.5,230,230,1204
IGARASHI,20190503,296,297,278.1,281.4,67338
IGL,20190503,310.65,312.25,307.55,308.5,636095
IGPL,20190503,289.75,290.8,285,287.5,5034
IIFL,20190503,428.9,430,421.25,424.3,19982
IITL,20190503,79.95,79.95,79.95,79.95,3
IMFA,20190503,237.15,237.15,231.1,232.9,23001
IMPAL,20190503,876.8,876.85,860,860.75,331
IMPEXFERRO,20190503,0.35,0.4,0.35,0.35,12350
INDBANK,20190503,9,9,8.8,8.85,16276
INDHOTEL,20190503,154,155.75,151.25,153.05,1310434
INDIACEM,20190503,107.2,108.2,104.8,106.3,4038092
INDIAGLYCO,20190503,254,255.6,251.2,253.2,30281
INDIANB,20190503,253.95,258.7,251.25,253.9,1354459
INDIANCARD,20190503,117,120,113.55,114,370
INDIANHUME,20190503,271.15,279,267.8,276.3,10716
INDIGO,20190503,1550,1604.3,1546.05,1577.7,3897642
INDLMETER,20190503,37.9,37.9,35.25,35.85,467
INDNIPPON,20190503,413.05,439.4,413.05,419.95,2555
INDOCO,20190503,195.05,199,195,196.2,23068
INDORAMA,20190503,35.3,35.6,35.1,35.4,57713
INDOSOLAR,20190503,1.8,1.9,1.7,1.75,748973
INDOSTAR,20190503,396,398,387.5,389.35,111398
INDOTECH,20190503,103.45,103.5,100.4,101,2901
INDOTHAI,20190503,32.05,33.6,29.5,30.1,17083
INDOWIND,20190503,5.2,5.2,4.8,4.85,72499
INDRAMEDCO,20190503,38.15,38.2,37.75,37.85,15426
INDSWFTLAB,20190503,36.55,36.55,35.35,35.95,7898
INDSWFTLTD,20190503,4.9,5.2,4.9,4.95,2472
INDTERRAIN,20190503,133.45,133.45,129.5,130.05,6906
INDUSINDBK,20190503,1565,1579,1546.8,1556.6,2042908
INEOSSTYRO,20190503,540.05,548.5,525.35,532.3,1275
INFIBEAM,20190503,42.75,44.8,42,43.4,7791036
INFRABEES,20190503,322.88,326.18,322.88,325.37,188
INFRATEL,20190503,272.55,278.55,272.1,274,4234052
INFY,20190503,722.9,731,718.2,723.6,6348116
INGERRAND,20190503,616.05,619.75,608.05,614.35,4659
INOXLEISUR,20190503,311.8,313.7,305,306.35,123278
INOXWIND,20190503,62.5,63.5,62.1,62.9,29541
INSECTICID,20190503,630.4,645,625,638.95,7265
INSPIRISYS,20190503,46.2,47.95,45.25,46.5,5834
INTELLECT,20190503,224,228.9,215.7,216.95,393232
INTENTECH,20190503,38.4,39.25,37.15,37.6,14133
INVENTURE,20190503,13.15,13.15,11.8,12.3,5015
IOB,20190503,14,14.2,13.95,14,528208
IOC,20190503,159.95,160,155.7,156.15,6920322
IOLCP,20190503,176,178.8,171.55,172.15,110140
IPAPPM,20190503,456.1,463.7,438.65,443.45,374729
IPCALAB,20190503,979.05,982.4,967.45,977,60249
IRB,20190503,121.5,124.9,121.3,122.15,1776181
IRCON,20190503,409.45,415,405.2,410.1,73506
ISEC,20190503,215,220.9,215,217.8,89744
ISFT,20190503,116.05,125.5,115,121.7,5647
ISMTLTD,20190503,7.75,8,7.75,7.95,5184
ITC,20190503,304.25,307.45,303.3,304.25,5885895
ITDC,20190503,255,259,252.95,255.95,12670
ITDCEM,20190503,120.95,122.7,120.05,121.9,1748195
ITI,20190503,90.4,90.7,89.55,89.9,200308
IVC,20190503,4.4,4.55,4.4,4.55,166581
IVP,20190503,106,114.2,105.45,107.45,689
IVRCLINFRA,20190503,0.55,0.6,0.55,0.55,5457285
IVZINGOLD,20190503,2826,2826,2826,2826,1
IVZINNIFTY,20190503,1228.5,1229.45,1228.5,1229.45,12
IZMO,20190503,51.4,52.3,50,50.85,11341
J&KBANK,20190503,61.1,61.2,60.1,60.45,355003
JAGRAN,20190503,112.15,112.9,111.2,112.05,39175
JAGSNPHARM,20190503,24.9,24.9,24.05,24.35,519
JAIBALAJI,20190503,28.75,31.25,28.6,29.05,12956
JAICORPLTD,20190503,114.45,115.7,112.2,112.65,813542
JAIHINDPRO,20190503,1.05,1.05,1.05,1.05,2000
JAMNAAUTO,20190503,54.15,54.6,53.6,53.85,256867
JAYAGROGN,20190503,212,214.95,203,205.5,11354
JAYBARMARU,20190503,236,251,233,239.05,59500
JAYNECOIND,20190503,5.6,5.85,5.6,5.7,18873
JAYSREETEA,20190503,63.9,63.9,62.6,62.7,16402
JBCHEPHARM,20190503,343,347.65,342,345.05,10627
JBFIND,20190503,20.6,21.65,20,21.45,34201
JBMA,20190503,247.05,254.9,241.3,242.85,15166
JCHAC,20190503,1878.85,1880,1843.1,1853.6,31777
JETAIRWAYS,20190503,125,138.5,125,135.5,26924668
JHS,20190503,24.25,24.65,23.5,23.95,29127
JIKIND,20190503,0.25,0.3,0.25,0.3,526
JINDALPHOT,20190503,20.8,20.8,19.1,19.5,6717
JINDALPOLY,20190503,255.25,262.75,253.2,259.1,23307
JINDALSAW,20190503,81.9,82.75,80.65,81,558362
JINDALSTEL,20190503,181,183,177.05,181.75,9299659
JINDCOT,20190503,3.85,4,3.6,3.6,99145
JINDRILL,20190503,93.1,94.25,92.1,92.6,13923
JINDWORLD,20190503,68.15,69.1,67.1,68.6,159144
JISLDVREQS,20190503,36,36,35.4,35.5,19797
JISLJALEQS,20190503,53.15,53.4,51.65,52.25,6086933
JITFINFRA,20190503,14.5,14.5,13.4,13.45,4785
JKCEMENT,20190503,900,904.05,870,872.2,90256
JKIL,20190503,131.95,137.75,130.55,132.45,476179
JKLAKSHMI,20190503,367,373,362,365.1,27644
JKPAPER,20190503,143.5,145.55,142.55,143.8,966089
JKTYRE,20190503,86.3,87.55,85.75,86.35,297825
JMA,20190503,163,170,160.35,167.4,1363
JMCPROJECT,20190503,113.35,114,113.05,113.75,25256
JMFINANCIL,20190503,86,88.2,83.1,85.45,884582
JMTAUTOLTD,20190503,2.15,2.2,2.05,2.15,81321
JOCIL,20190503,110,110,101.8,104.95,3431
JPASSOCIAT,20190503,5.35,5.4,5.2,5.2,12539342
JPINFRATEC,20190503,2.1,2.3,2.1,2.3,6620287
JPOLYINVST,20190503,32.35,34.3,32.35,34.3,830
JPPOWER,20190503,2.8,2.9,2.8,2.9,3118535
JSL,20190503,36.4,36.65,35.7,35.95,232971
JSLHISAR,20190503,86.45,87.3,85.55,86.1,112530
JSWENERGY,20190503,71,71.05,68.1,70.3,439392
JSWHL,20190503,2995.3,3049,2990.95,3014.85,2414
JSWSTEEL,20190503,308,310.45,305.1,308.85,5705828
JTEKTINDIA,20190503,100.85,101.1,97.05,97.3,112945
JUBILANT,20190503,656.7,658.55,650,651.5,109296
JUBLFOOD,20190503,1345.95,1362.95,1320.3,1326.35,1035518
JUBLINDS,20190503,115.8,117.9,115,115.2,3203
JUNIORBEES,20190503,291.3,296.95,282.72,284.09,45035
JUSTDIAL,20190503,586.5,592.95,582.6,585.75,1370797
JYOTHYLAB,20190503,180.4,183,179.1,179.75,436818
KABRAEXTRU,20190503,76,76.5,74.65,74.9,3028
KAJARIACER,20190503,610.05,618.8,600.35,602.7,405451
KAKATCEM,20190503,172,172,166.4,169.7,4909
KALPATPOWR,20190503,484.9,485,471.2,474.8,22723
KALYANIFRG,20190503,290.15,290.15,288.9,288.9,53
KAMATHOTEL,20190503,46.15,47,46.05,46.3,17339
KAMDHENU,20190503,161.75,163.3,158,162.45,30493
KANANIIND,20190503,4.75,4.8,4.55,4.8,1982
KANORICHEM,20190503,59.85,60.5,59.5,60,10697
KANSAINER,20190503,417,440,395.05,431.15,500189
KARDA,20190503,183.65,183.65,176,176.75,173289
KARMAENG,20190503,16.6,16.6,15.5,15.5,2704
KARURVYSYA,20190503,77,79.5,76.8,78.95,1519967
KAVVERITEL,20190503,4.75,4.75,4.35,4.4,2410
KAYA,20190503,645.5,657,642,645.8,4047
KCP,20190503,86.1,87.2,85.5,85.9,48081
KCPSUGIND,20190503,15.65,15.95,15.35,15.45,70774
KDDL,20190503,469.3,469.3,455.3,460.15,1113
KEC,20190503,294,299,292.6,295.1,350157
KECL,20190503,15.45,15.95,15.05,15.45,25544
KEI,20190503,406.5,416.55,403,404.2,40303
KELLTONTEC,20190503,45.2,45.7,43.75,44.55,338873
KERNEX,20190503,23.2,25.3,23.2,24.5,17004
KESARENT,20190503,29,29.05,28,28.3,1024
KESORAMIND,20190503,68.85,68.85,64.75,65.15,156055
KEYFINSERV,20190503,39.35,42.2,39.3,42.2,3
KGL,20190503,1.3,1.4,1.3,1.35,2272543
KHADIM,20190503,399.1,408.9,396.1,398.3,4989
KHAITANELE,20190503,3.7,3.9,3.6,3.85,2688
KHAITANLTD,20190503,32.45,33.5,31.55,31.85,653
KHANDSE,20190503,13,13.95,13,13.95,810
KICL,20190503,1793.1,1807.05,1782.05,1791.3,452
KILITCH,20190503,188,192.7,186.35,187.45,24219
KINGFA,20190503,659.55,660,650.5,654.35,566
KIOCL,20190503,134.05,134.95,130.1,130.75,9711
KIRIINDUS,20190503,540.3,552.55,536.3,545.1,77198
KIRLOSBROS,20190503,167.1,169.7,163.2,164.75,9151
KIRLOSENG,20190503,166.15,169.9,163.25,166.8,12191
KIRLOSIND,20190503,760.05,780,757.95,765.55,334
KITEX,20190503,101.65,101.65,98.4,99.05,21438
KKCL,20190503,1312,1315,1311.55,1311.55,143
KMSUGAR,20190503,8.6,8.75,7.95,8.15,303067
KNRCON,20190503,243.45,247.5,236.2,244.85,34898
KOHINOOR,20190503,29.1,29.15,28,28.45,33811
KOKUYOCMLN,20190503,89.65,91.4,87,88.4,14304
KOLTEPATIL,20190503,228,235.05,227.55,232.5,34942
KOPRAN,20190503,38.3,39.5,38.3,38.9,25363
KOTAKBANK,20190503,1406.4,1435.75,1400.2,1417.8,4269675
KOTAKBKETF,20190503,303.49,306.5,302.9,305.08,5932
KOTAKGOLD,20190503,279.95,280.3,277.05,279.8,3329
KOTAKNIFTY,20190503,120.62,121,120.18,120.24,28652
KOTAKNV20,20190503,61.45,61.45,59.1,59.21,25801
KOTAKPSUBK,20190503,310,310,304,308.89,623
KOTARISUG,20190503,9.9,10,8.7,9.15,28230
KOTHARIPET,20190503,17.1,17.5,16.95,17.25,8402
KOTHARIPRO,20190503,77,79.95,77,78.95,1124
KPITTECH,20190503,102.5,102.5,96.25,100.65,718227
KPRMILL,20190503,601.9,604.9,599.5,604,170353
KRBL,20190503,326.3,335,320,321.1,97414
KREBSBIO,20190503,97.95,104.5,94.2,99.45,1340
KRIDHANINF,20190503,32.35,35.8,32.35,34.1,57327
KSB,20190503,660.05,672.4,655.55,667.7,2095
KSCL,20190503,453.4,457,445.9,448.95,164511
KSERASERA,20190503,0.15,0.15,0.1,0.1,2521797
KSK,20190503,1,1.05,0.95,1.05,691542
KSL,20190503,198.55,198.55,195,195.5,19959
KTIL,20190503,55.6,58.45,55.05,57.5,2883
KTKBANK,20190503,126.8,129.15,126.4,128.75,1117238
KWALITY,20190503,6.3,6.4,5.85,6.05,800528
L&TFH,20190503,129.1,131.7,126.1,127.15,8116551
LAKSHVILAS,20190503,73.3,76.95,73.1,76.95,887964
LALPATHLAB,20190503,1077.35,1077.35,1041.65,1044.35,153711
LAMBODHARA,20190503,44.4,44.6,43,43.25,5645
LAOPALA,20190503,204.2,207,204.2,205.4,8973
LASA,20190503,26,26.6,23.7,26.2,88670
LAURUSLABS,20190503,399.95,405.95,389,399.25,104475
LAXMIMACH,20190503,5725,5779.5,5677,5695.45,1021
LEEL,20190503,15.9,15.9,15.15,15.15,133725
LEMONTREE,20190503,74.5,77.9,73.9,74.4,1365345
LGBBROSLTD,20190503,359.8,363.6,355,362.5,5480
LGBFORGE,20190503,3.75,3.75,3.7,3.7,1001
LIBERTSHOE,20190503,130,133.5,130,131.7,35385
LICHSGFIN,20190503,489.95,493.9,479.2,484.25,1527392
LICNETFGSC,20190503,17.54,18,17,17.75,1476
LICNETFN50,20190503,122.6,122.6,120.3,120.3,17
LINCOLN,20190503,182.2,186.8,181.5,182.4,9440
LINCPEN,20190503,219.2,223,219.15,220.05,1978
LINDEINDIA,20190503,480.1,499,479,492.5,42477
LIQUIDBEES,20190503,1000,1000.01,999.32,1000,807701
LIQUIDETF,20190503,999.99,1000.01,999.99,1000,70402
LOKESHMACH,20190503,42.1,43.75,41.65,42.55,8276
LOTUSEYE,20190503,20.45,20.6,19.6,20.4,2200
LOVABLE,20190503,95.5,97.7,93.05,94.85,24736
LPDC,20190503,4.4,4.4,4.4,4.4,5342
LSIL,20190503,0.5,0.55,0.45,0.5,12442977
LT,20190503,1362,1373.2,1360,1363.6,1239667
LTI,20190503,1708.9,1708.9,1662.1,1679.95,408818
LTTS,20190503,1779,1780,1672.5,1690.9,88762
LUMAXIND,20190503,1660.15,1679,1651.6,1663.8,921
LUMAXTECH,20190503,121.9,121.9,117,117.45,38027
LUPIN,20190503,880,880.8,864.8,870.8,848496
LUXIND,20190503,1329.95,1334.7,1305,1314.55,40408
LYKALABS,20190503,27.45,28.05,26.65,26.65,10906
LYPSAGEMS,20190503,6.95,7,6.65,6.75,16225
M&M,20190503,645.05,652.5,642.85,645.8,2330580
M&MFIN,20190503,395,405.5,395,402.15,2566529
M100,20190503,18.39,18.39,18.12,18.21,11727
M50,20190503,115,115,112.7,112.75,4289
MAANALU,20190503,87,88.4,86.7,87.05,2621
MADHAV,20190503,40.5,40.5,39.4,39.5,2631
MADHUCON,20190503,6.65,7,6.5,6.6,37643
MADRASFERT,20190503,20.25,20.5,20.05,20.25,42347
MAGADSUGAR,20190503,115.5,116.45,114.9,115,2635
MAGMA,20190503,127,129.5,125.8,126.75,682606
MAGNUM,20190503,4.55,5.15,4.5,5.05,39212
MAHABANK,20190503,16.75,16.9,16.15,16.35,2161831
MAHAPEXLTD,20190503,95,102,95,102,527
MAHASTEEL,20190503,147.1,150.2,144.25,146.15,35281
MAHESHWARI,20190503,257.5,262,252.75,256.2,56216
MAHINDCIE,20190503,225,227.55,222,222.35,128865
MAHLIFE,20190503,384.15,386,377.6,379.4,18201
MAHLOG,20190503,528.35,528.5,516.65,517.05,2875
MAHSCOOTER,20190503,3669,3850,3669,3825.6,5413
MAHSEAMLES,20190503,470,474.7,468.65,470.7,13242
MAITHANALL,20190503,524,524,515.2,518.05,35459
MAJESCO,20190503,537.15,554.75,520.1,530.15,37838
MALUPAPER,20190503,25.5,25.8,24.55,24.8,14229
MAN50ETF,20190503,118.25,118.25,117.5,117.6,184
MANAKALUCO,20190503,6.95,6.95,6.55,6.6,6088
MANAKCOAT,20190503,5.8,5.8,5.25,5.65,3931
MANAKSIA,20190503,36.5,37.2,36,37,4517
MANAKSTEEL,20190503,18,18.7,18,18.1,7178
MANALIPETC,20190503,25.75,26,25.4,25.45,93881
MANAPPURAM,20190503,117.15,119.7,117,117.75,1866454
MANGALAM,20190503,53.95,54.95,50.55,51,13074
MANGCHEFER,20190503,38.1,38.5,37.85,38,23158
MANGLMCEM,20190503,270.9,286,270.9,277.6,19679
MANGTIMBER,20190503,14.6,15.6,14.1,14.75,55858
MANINDS,20190503,65.45,65.85,65.05,65.3,27516
MANINFRA,20190503,35,35.2,35,35.05,36315
MANPASAND,20190503,108.65,111,107,107.75,121095
MANUGRAPH,20190503,24.95,25.1,23.9,24.35,5187
MARALOVER,20190503,26,26,25.05,25.4,2211
MARATHON,20190503,118,131.85,116.2,126.4,35559
MARICO,20190503,355,357.15,350.45,356.05,897440
MARKSANS,20190503,23.2,23.6,23.2,23.35,384937
MARUTI,20190503,6675,6780,6675,6710,795679
MASFIN,20190503,586,590.95,571,583.3,2566
MASKINVEST,20190503,46.5,46.5,46.5,46.5,144
MASTEK,20190503,474.8,475.7,465,467.35,23442
MATRIMONY,20190503,625.15,625.15,610,616.15,817
MAWANASUG,20190503,46.55,47.6,46.45,46.65,102276
MAXINDIA,20190503,70.35,71.4,70.1,70.5,2523480
MAXVIL,20190503,42.45,44,42.45,42.9,18689
MAYURUNIQ,20190503,327.95,329.6,314,314.6,55320
MAZDA,20190503,397.2,400.9,392.3,394.6,1318
MBECL,20190503,5.65,5.65,5.65,5.65,10484
MBLINFRA,20190503,12.85,12.9,12.55,12.8,25169
MCDHOLDING,20190503,25.75,27.45,24.2,25.25,34315
MCDOWELL-N,20190503,544.5,546.35,529.35,531.1,1177221
MCLEODRUSS,20190503,52.35,52.55,46.1,46.1,2335018
MCX,20190503,855.2,864,845.2,850.95,504241
MEGASOFT,20190503,6,6.1,5.85,6.1,8833
MEGH,20190503,66,67.25,65,65.1,613162
MELSTAR,20190503,0.95,0.95,0.95,0.95,122
MENONBE,20190503,79.8,79.95,77.05,77.25,12583
MEP,20190503,37.4,37.85,36.9,37.1,107714
MERCATOR,20190503,4.05,4.05,4.05,4.05,207617
MERCK,20190503,3675,3698,3651.05,3670.2,11606
METALFORGE,20190503,8.9,8.9,8.25,8.25,28387
METKORE,20190503,0.8,0.85,0.75,0.75,14700
METROPOLIS,20190503,945.05,952.4,936,950.15,31369
MFSL,20190503,421.6,424.75,414,422.05,534425
MGL,20190503,956.25,965,940.7,945.95,174838
MHRIL,20190503,235.05,241.5,234.95,238.95,19153
MIC,20190503,0.95,1,0.95,1,84341
MIDHANI,20190503,132.2,133.9,129.1,129.95,53702
MINDACORP,20190503,123.6,126.15,120.6,121.55,769896
MINDAIND,20190503,340.35,353.75,340,350,100996
MINDTECK,20190503,38,38,34.2,36.4,4188
MINDTREE,20190503,983,983.85,966,970.2,476833
MIRCELECTR,20190503,18,21.2,17.2,20.8,1352825
MIRZAINT,20190503,55,55.35,54.55,54.65,53778
MMFL,20190503,546,550,543,544.8,8135
MMTC,20190503,25.75,25.95,25.55,25.7,458945
MODIRUBBER,20190503,44.95,45,44.95,45,1000
MOHITIND,20190503,7.75,8.1,7.6,7.85,2951
MOHOTAIND,20190503,39,40.85,39,40.05,85938
MOIL,20190503,152.7,153.3,152.05,152.7,55518
MOLDTECH,20190503,51.4,52.6,50.3,51.25,44379
MOLDTKPAC,20190503,247,248.7,240,241.45,12308
MONSANTO,20190503,2465.6,2517.9,2427.55,2444.55,5416
MONTECARLO,20190503,319.5,320.8,317,317.4,7475
MORARJEE,20190503,20.95,20.95,20,20.3,7657
MOREPENLAB,20190503,17.15,17.15,16.65,16.8,399468
MOTHERSUMI,20190503,140,142,139,141.6,6966496
MOTILALOFS,20190503,734.6,740,714.1,717.45,40321
MOTOGENFIN,20190503,41.5,43.1,40.7,42.05,962
MPHASIS,20190503,981.1,981.95,962.4,972,113515
MPSLTD,20190503,475.15,482.8,470,470.9,2429
MRF,20190503,52500,53400,52500,53110.9,12837
MRO-TEK,20190503,45.2,45.9,40.6,41.45,20963
MRPL,20190503,70.95,71.65,70.35,70.65,813789
MSPL,20190503,9.7,10.15,9.6,9.95,6688
MSTCLTD,20190503,102.55,105.65,102.55,103.95,9278
MTEDUCARE,20190503,83,90,72.45,87.65,547293
MTNL,20190503,11.9,11.95,11.65,11.7,874991
MUKANDENGG,20190503,16.9,16.95,16.9,16.95,515
MUKANDLTD,20190503,48.75,50.2,48.55,48.9,25492
MUKTAARTS,20190503,48.75,49.2,47.55,48.05,30702
MUNJALAU,20190503,51.5,51.9,50,50.55,48128
MUNJALSHOW,20190503,154.95,154.95,152,152.5,7941
MURUDCERA,20190503,19.4,19.4,18.6,18.7,21061
MUTHOOTCAP,20190503,744.1,749,726.65,735.45,12017
MUTHOOTFIN,20190503,593.4,609.9,592.2,599.65,449155
MVL,20190503,0.25,0.25,0.2,0.2,104591
N100,20190503,536.2,538.9,526,533.23,28960
NACLIND,20190503,30.5,30.5,29.35,29.6,19742
NAGAFERT,20190503,6.1,6.15,6,6.05,186403
NAGAROIL,20190503,0.3,0.3,0.25,0.3,671484
NAGREEKCAP,20190503,13.2,13.7,12.5,12.55,3191
NAGREEKEXP,20190503,19.6,19.8,19.15,19.4,3021
NAHARCAP,20190503,87.95,87.95,85.2,85.55,1316
NAHARINDUS,20190503,40.05,40.5,39.55,39.7,5881
NAHARPOLY,20190503,33.7,34.5,33.65,34.45,1526
NAHARSPING,20190503,86.15,87,85.1,85.3,4466
NATCOPHARM,20190503,539.7,542.65,531.2,534,211492
NATHBIOGEN,20190503,474.85,474.85,462.2,464.3,1163
NATIONALUM,20190503,51.75,52.5,51.35,52.15,5182504
NATNLSTEEL,20190503,4.6,4.6,4.35,4.45,41671
NAUKRI,20190503,1965.8,1998.7,1954.1,1987.2,120881
NAVINFLUOR,20190503,667,681.55,667,678.6,28394
NAVKARCORP,20190503,33.9,34.8,33.3,34.3,215478
NAVNETEDUL,20190503,109.3,110.8,109,110.05,12102
NBCC,20190503,59.3,59.55,57.65,58.1,6700365
NBIFIN,20190503,1137.1,1154.95,1136.7,1154.95,49
NBVENTURES,20190503,100.65,101.75,98.5,98.8,69944
NCC,20190503,97.75,98.9,96.35,96.75,4528873
NCLIND,20190503,146,148.5,142.25,146.05,26052
NDGL,20190503,741,770,741,746,145
NDL,20190503,47.85,48.4,47.05,47.65,8374
NDTV,20190503,34.5,35,34.5,34.9,6717
NECCLTD,20190503,8.05,8.3,8,8.15,5848
NECLIFE,20190503,16.5,16.7,16.15,16.45,62857
NELCAST,20190503,71,71.9,70.25,70.5,46976
NELCO,20190503,293,332.7,292.5,306.1,549648
NESCO,20190503,495,498.3,490,493.35,4646
NESTLEIND,20190503,10650,10650,10380,10485.7,115448
NETF,20190503,118.8,132,118.8,132,6
NETWORK18,20190503,32.95,32.95,32.1,32.25,194619
NEULANDLAB,20190503,686.05,702,679.5,681.3,4259
NEWGEN,20190503,310.2,328.5,310.2,325.9,35080
NEXTMEDIA,20190503,17.1,17.2,16.4,16.7,22008
NFL,20190503,37.3,37.35,36,36.2,967986
NH,20190503,200,200,198,198.1,68969
NHPC,20190503,23.1,23.75,23.05,23.55,4250745
NIACL,20190503,180.5,181.25,179.35,180.85,19090
NIBL,20190503,19.3,20,19.3,19.5,2573
NIFTYBEES,20190503,1240.7,1248,1229,1229.91,51755
NIITLTD,20190503,105,106.2,104.1,104.85,437404
NIITTECH,20190503,1280,1280,1248.4,1267.55,541318
NILAINFRA,20190503,6.9,7.2,6.9,7,200335
NILASPACES,20190503,1.8,1.85,1.8,1.85,97415
NILKAMAL,20190503,1339.9,1339.9,1298.05,1301.4,6841
NIPPOBATRY,20190503,621.05,640.05,596.6,603.85,4863
NITCO,20190503,35.2,35.4,33.9,34.25,65966
NITESHEST,20190503,5.55,5.6,5.4,5.4,48982
NITINFIRE,20190503,1.2,1.2,1.1,1.2,94706
NITINSPIN,20190503,79.1,80.5,78,78.35,8453
NKIND,20190503,34.15,34.5,34.15,34.5,1353
NLCINDIA,20190503,65.15,65.55,64.8,65.2,139536
NMDC,20190503,101,102.25,99.85,100.1,4208147
NOCIL,20190503,131.8,132.35,127,127.3,275218
NOIDATOLL,20190503,5.25,5.4,5.1,5.3,59562
NRAIL,20190503,304,322.95,302.6,306.4,29108
NRBBEARING,20190503,189.5,194.65,187,192.3,48746
NSIL,20190503,1076.05,1080,950.1,1046.3,6352
NTL,20190503,0.7,0.7,0.7,0.7,225
NTPC,20190503,133.1,136.65,133,135.45,9226969
NUCLEUS,20190503,369,373.45,361.5,364.05,18565
OBEROIRLTY,20190503,518.8,525.9,516.55,523.45,502496
OCCL,20190503,1136.95,1142.55,1120,1125.25,1827
OFSS,20190503,3445,3470.6,3413.65,3449.05,17957
OIL,20190503,182.2,185.2,181.8,183.35,1437009
OILCOUNTUB,20190503,12.6,12.8,12.4,12.55,19799
OISL,20190503,3.8,4.2,3.8,3.95,33070
OLECTRA,20190503,227.2,237.25,221.55,223.6,48347
OMAXAUTO,20190503,72.65,75.5,72.55,72.65,6352
OMAXE,20190503,207.8,208.7,206.95,207.35,253440
OMKARCHEM,20190503,14.9,15.55,14.75,14.95,83317
OMMETALS,20190503,27.35,27.7,26.5,27.15,51508
ONELIFECAP,20190503,12.7,12.7,11.85,12.15,2729
ONGC,20190503,168.85,171.9,168.7,170.25,12720120
ONMOBILE,20190503,38.2,38.6,37.3,37.8,38043
ONWARDTEC,20190503,50.85,52.5,50.3,52,12105
OPTIEMUS,20190503,118.95,120,117,119.3,80221
OPTOCIRCUI,20190503,7.4,7.7,7.35,7.55,164471
ORBTEXP,20190503,115,116,114.95,115,10996
ORICONENT,20190503,25.4,25.85,24.9,25.05,18374
ORIENTABRA,20190503,22.9,23.6,22.3,22.6,21120
ORIENTALTL,20190503,12.4,12.8,12.25,12.3,7845
ORIENTBANK,20190503,97.2,98.85,96.25,97.3,3052081
ORIENTBELL,20190503,159,159,152,152.45,5908
ORIENTCEM,20190503,107.9,109.9,106.5,108.05,388563
ORIENTELEC,20190503,161.5,163,155,157.4,152036
ORIENTHOT,20190503,44.2,45.25,44.2,45.05,28106
ORIENTLTD,20190503,148.75,149.95,143.05,145.4,4048
ORIENTPPR,20190503,35.5,35.9,34.15,34.35,5412886
ORIENTREF,20190503,236.05,241.45,235,236.25,38573
ORISSAMINE,20190503,899,913,875,882.95,8049
ORTEL,20190503,4.65,4.65,4.3,4.3,1104
ORTINLABSS,20190503,13.35,13.45,12.75,13.25,10792
OSWALAGRO,20190503,6.7,7.3,6.7,7.05,9145
PAGEIND,20190503,22430,22690,22100.5,22185.1,24348
PAISALO,20190503,321.55,339,318.45,336.2,72432
PALASHSECU,20190503,40.5,41.7,39.5,41.7,708
PALREDTEC,20190503,33.3,33.3,27.9,29.65,39269
PANACEABIO,20190503,195.95,196.8,190.5,191.4,11901
PANAMAPET,20190503,124.05,126.9,122,125,2384
PAPERPROD,20190503,226.45,230.9,224.75,228.1,48915
PARABDRUGS,20190503,1.3,1.35,1.3,1.35,1405
PARACABLES,20190503,14.75,15,13.9,14.75,290229
PARAGMILK,20190503,236.9,240.4,236.9,238.1,82557
PARSVNATH,20190503,4.6,4.75,4.4,4.5,81353
PATELENG,20190503,25,25.6,25,25.2,60723
PATINTLOG,20190503,44.3,45.2,42.75,43.85,21667
PATSPINLTD,20190503,9.4,10.85,9.4,10,64805
PCJEWELLER,20190503,114,115.3,108.55,109.5,21014841
PDMJEPAPER,20190503,17.5,17.85,17.1,17.2,23293
PDPL,20190503,7.45,7.45,6.55,7,5785
PDSMFL,20190503,260,260,253,258,1892
PEARLPOLY,20190503,12.6,12.6,11.95,11.95,623
PEL,20190503,2373,2373,2302.4,2317.05,428298
PENIND,20190503,35.25,35.45,34.45,34.7,51077
PENINLAND,20190503,8.1,8.1,7.8,7.8,92492
PENPEBS,20190503,57.3,59.2,56.3,58.55,120009
PERSISTENT,20190503,625.5,629.95,616.15,620.5,168740
PETRONENGG,20190503,12.9,14,12.9,14,136
PETRONET,20190503,239.6,240.7,232.7,233.65,1304849
PFC,20190503,114.2,115.15,113.5,114.3,6014120
PFIZER,20190503,3144.7,3159.95,3120,3127.65,7727
PFOCUS,20190503,60.5,60.9,59.45,59.85,6734
PFS,20190503,16.25,16.45,16.1,16.25,417154
PGEL,20190503,70.45,71.15,68.5,69.3,44696
PGHH,20190503,10136,10400,10136,10348.9,2281
PGIL,20190503,165,165,160.5,161.25,1533
PHILIPCARB,20190503,154,156.15,150.7,151.8,362692
PHOENIXLTD,20190503,609.35,613.15,596.05,598.2,26587
PIDILITIND,20190503,1238.45,1238.45,1193.55,1201.5,624114
PIIND,20190503,1042.05,1088.9,1035,1058.85,126846
PILANIINVS,20190503,2545,2548.95,2485,2507.3,5457
PILITA,20190503,8,8.05,7.65,7.7,189541
PIONDIST,20190503,137,139.45,135.45,136.15,2192
PIONEEREMB,20190503,22.45,22.45,22.45,22.45,300
PIRPHYTO,20190503,32.3,32.5,32.3,32.5,171
PITTIENG,20190503,50.25,51.25,50.1,50.95,23558
PKTEA,20190503,167.25,167.25,152.5,158.05,885
PLASTIBLEN,20190503,196.05,205,196,197.55,2394
PNB,20190503,86.95,87.8,86.3,87.15,20112657
PNBGILTS,20190503,30.45,30.45,30,30.1,53978
PNBHOUSING,20190503,680,705.35,680,698.35,705498
PNC,20190503,16.1,16.9,16,16.1,3182
PNCINFRA,20190503,151.9,152.95,149.1,149.7,24135
PODDARHOUS,20190503,526.05,536,526,526.05,4694
PODDARMENT,20190503,159.55,161.7,156,157.85,3674
POKARNA,20190503,177.15,177.15,172,175.1,23336
POLYCAB,20190503,642.7,646,637.65,641.85,271431
POLYMED,20190503,195.25,196,193.55,195.05,1637
POLYPLEX,20190503,508.05,514.9,506.15,510.65,14261
PONNIERODE,20190503,125.05,125.05,121.25,123.95,1313
POWERGRID,20190503,190.9,192.95,190.2,190.85,6065348
POWERMECH,20190503,894.8,904.4,885,897.55,1542
PPAP,20190503,285,285,275.3,276.3,2823
PRABHAT,20190503,67.65,68.45,67,67.8,35289
PRADIP,20190503,1.2,1.25,1.2,1.25,405
PRAENG,20190503,8.35,8.7,8.3,8.4,18772
PRAJIND,20190503,138,140.2,136.1,136.7,694589
PRAKASH,20190503,68.8,70.75,68.1,70,152097
PRAKASHCON,20190503,3.95,3.95,3.7,3.8,162952
PRAKASHSTL,20190503,0.3,0.3,0.25,0.25,16952
PRAXIS,20190503,145.15,150.8,145.15,145.8,7286
PRECAM,20190503,50.45,53,50,52.4,8429
PRECOT,20190503,44.1,44.1,44.1,44.1,51
PRECWIRE,20190503,194.5,196.8,193,193.7,2740
PREMEXPLN,20190503,224.35,231.45,224.35,225.4,1773
PREMIER,20190503,5.35,5.35,5.3,5.3,322
PREMIERPOL,20190503,23.8,26.4,23.8,25.4,384
PRESSMN,20190503,25.45,26.65,24.8,26.2,4921
PRESTIGE,20190503,259,272.5,258.95,265.45,347613
PRICOLLTD,20190503,41.8,41.8,39.7,40.05,58935
PRIMESECU,20190503,41.2,43.8,40.25,43.3,155046
PROSEED,20190503,0.45,0.5,0.45,0.45,62307
PROVOGE,20190503,1.2,1.25,1.15,1.15,8809
PROZONINTU,20190503,27.15,28.5,27.1,28.35,84808
PRSMJOHNSN,20190503,92.5,93.9,91.7,93.3,126500
PSB,20190503,27.4,27.9,27.1,27.4,56720
PSL,20190503,1,1,0.9,0.95,309157
PSPPROJECT,20190503,473.75,478,467.1,470.3,11952
PSUBNKBEES,20190503,353,353,330,341.3,451
PTC,20190503,69.1,69.55,69,69.2,162066
PTL,20190503,40.75,41.2,40,40.15,10367
PUNJABCHEM,20190503,699.7,711.5,688.05,692.65,5078
PUNJLLOYD,20190503,1.85,1.9,1.8,1.8,280660
PURVA,20190503,72.95,74.9,72.7,74,83939
PVR,20190503,1807,1815.05,1793.4,1808.1,493618
QGOLDHALF,20190503,1388.7,1389,1381.3,1381.95,132
QNIFTY,20190503,1193,1193,1193,1193,7
QUESS,20190503,699,703.5,673.5,676.75,36008
QUICKHEAL,20190503,201.45,201.45,165.6,198.8,86747
QUINTEGRA,20190503,0.45,0.5,0.45,0.45,4497
RADAAN,20190503,2.7,2.95,2.7,2.9,18261
RADICO,20190503,356,364.7,350.05,362.35,481299
RADIOCITY,20190503,59.5,59.5,58.05,58.55,18065
RAIN,20190503,119.45,119.45,114.5,115.25,866982
RAINBOWPAP,20190503,0.95,1,0.95,0.95,22542
RAJESHEXPO,20190503,680.05,692,667.05,673,376959
RAJRAYON,20190503,0.1,0.1,0.05,0.05,1668635
RAJSREESUG,20190503,23.25,23.25,22.6,22.75,3287
RALLIS,20190503,145.7,146.85,145.7,146,91812
RAMANEWS,20190503,20.6,22.7,20.6,20.8,38700
RAMASTEEL,20190503,102.25,102.35,96.05,96.85,25175
RAMCOCEM,20190503,773,787.7,773,781.15,174686
RAMCOIND,20190503,207.5,209.45,205.1,205.65,11121
RAMCOSYS,20190503,215,219,213,215.6,11418
RAMGOPOLY,20190503,2.65,2.65,2.65,2.65,400
RAMKY,20190503,96,96.4,94,94.9,43014
RANASUG,20190503,3.05,3.25,3,3.05,256510
RANEENGINE,20190503,507.25,507.25,462.2,466.25,10092
RANEHOLDIN,20190503,1210,1210,1172.3,1186.1,3015
RATNAMANI,20190503,892.5,894.9,879,884.95,37798
RAYMOND,20190503,740,766,733,760.3,804782
RBL,20190503,601.8,608.95,583,585.4,15825
RBLBANK,20190503,665.3,674,663,672.2,1294837
RCF,20190503,56.8,57.2,56.4,56.8,385298
RCOM,20190503,1.95,1.95,1.95,1.95,2617494
RECLTD,20190503,145.75,145.75,142.15,142.5,3810837
REDINGTON,20190503,97,98.95,94.7,95.5,76662
REFEX,20190503,39.75,39.75,37.55,38,16504
RELAXO,20190503,896.4,899.45,875.1,880.55,24437
RELCAPITAL,20190503,134.35,139.7,132.65,136.35,18002356
RELCNX100,20190503,122.28,122.39,120.38,121.03,132
RELCONS,20190503,54.1,54.79,48.29,52.2,590
RELDIVOPP,20190503,30.99,30.99,30.99,30.99,159
RELIANCE,20190503,1407.95,1417.5,1402.65,1408.85,6510169
RELIGARE,20190503,32.2,32.5,31.6,31.9,255426
RELINFRA,20190503,110.95,112.25,108.3,109.9,10877791
RELNV20,20190503,605,615,592,593.71,3461
REMSONSIND,20190503,93,93.3,87.75,88,3168
RENUKA,20190503,11.05,11.3,10.95,11.05,535066
REPCOHOME,20190503,416,426,414.5,417.1,189007
REPRO,20190503,605,614.9,601.35,608.2,2422
RESPONIND,20190503,90.95,90.95,86.1,88.3,105904
RETFMID150,20190503,62.65,62.8,61.7,62.58,8286229
REVATHI,20190503,390,399,376,398.65,90
RGL,20190503,305.05,305.8,304.1,304.15,1824
RHFL,20190503,25.05,25.75,23.7,24.2,423604
RICOAUTO,20190503,63.1,64,62.7,63.35,62681
RIIL,20190503,314.9,318.8,312,312.85,127196
RITES,20190503,246.75,254.4,245.3,248.6,307740
RKDL,20190503,7.85,7.95,7.5,7.75,4983
RKFORGE,20190503,502.5,517.7,497,500.2,24287
RMCL,20190503,15.2,15.65,14.25,15.2,291461
RML,20190503,361.6,365,337.6,342.4,23653
RNAM,20190503,194,199.8,190.5,193.05,435135
RNAVAL,20190503,8.9,9.1,8.3,8.45,1399265
ROHITFERRO,20190503,0.85,0.85,0.85,0.85,25
ROHLTD,20190503,120.1,121.3,119,119.3,11229
ROLLT,20190503,2.1,2.3,2.1,2.25,60758
ROLTA,20190503,6.35,6.35,6.05,6.1,305110
ROSSELLIND,20190503,60.65,60.9,59,59.7,702
RPGLIFE,20190503,229.35,232.9,226.5,230.25,17667
RPOWER,20190503,5.45,6.65,5.4,6.45,181296564
RPPINFRA,20190503,142,142.05,132.75,137.65,46315
RRSLGETF,20190503,18.53,18.53,18.45,18.5,867
RSSOFTWARE,20190503,29.45,29.65,28.2,28.4,34728
RSWM,20190503,168.8,170.25,162,162.65,14900
RSYSTEMS,20190503,47.05,48.9,46.4,46.5,9043
RTNINFRA,20190503,2.6,2.65,2.55,2.55,160399
RTNPOWER,20190503,2.65,2.65,2.55,2.6,551491
RUBYMILLS,20190503,260.05,264.95,260,260.1,1609
RUCHINFRA,20190503,3.15,3.15,3,3.15,64833
RUCHIRA,20190503,99.05,103.75,97.3,100.55,344987
RUCHISOYA,20190503,8.95,8.95,8.15,8.8,13790934
RUPA,20190503,321.7,323.05,312,316.85,5867
RUSHIL,20190503,595.4,598.5,570.1,574.25,6566
RVNL,20190503,24.2,24.35,23.1,23.15,7641982
SABTN,20190503,4.35,4.75,4.35,4.35,6586
SADBHAV,20190503,235.15,239.15,233.25,235.4,23417
SADBHIN,20190503,83.05,84.95,83,84.3,3362
SAGARDEEP,20190503,53,55.3,50.3,54.9,42036
SAGCEM,20190503,631.15,634,621.1,625.05,1423
SAIL,20190503,56.45,57.2,55.75,56.95,18244875
SAKAR,20190503,58.2,66.4,54.5,64.1,8512
SAKHTISUG,20190503,10.85,11.2,10.6,10.9,15515
SAKSOFT,20190503,282.5,286.4,272.6,280.2,2806
SAKUMA,20190503,32.75,33.1,32,32.4,84502
SALASAR,20190503,211.95,214.3,200,203.55,62620
SALONA,20190503,84.05,91.3,84.05,90.25,615
SALSTEEL,20190503,4.9,4.95,4.65,4.85,3894
SALZERELEC,20190503,123.85,125,121.4,122.45,4101
SAMBHAAV,20190503,3.95,4.15,3.95,4.1,8498
SANCO,20190503,13.85,14.4,13.6,14.15,57964
SANDESH,20190503,711.55,725.6,701,706.6,300
SANDHAR,20190503,279.9,281.95,276.2,280,198222
SANGAMIND,20190503,59.3,59.75,58,58.85,3024
SANGHIIND,20190503,61.9,62.5,61,61.1,31482
SANGHVIFOR,20190503,23.8,23.8,22.5,22.7,1221
SANGHVIMOV,20190503,126.9,127.45,126,127,4600
SANOFI,20190503,5575,5622.15,5502,5513.05,3579
SANWARIA,20190503,8.8,8.8,8.55,8.65,691818
SARDAEN,20190503,280.6,282.75,276.05,277.4,17175
SAREGAMA,20190503,551.1,558.25,542,543.1,11179
SARLAPOLY,20190503,24.3,24.6,23.7,24.3,31325
SASKEN,20190503,769.95,769.95,742.2,743.25,11132
SASTASUNDR,20190503,115.1,115.15,115.1,115.1,82
SATHAISPAT,20190503,7.4,7.4,7.4,7.4,450
SATIN,20190503,332,342,330,340.45,18812
SBIETFQLTY,20190503,100,100,96.58,96.95,1336
SBILIFE,20190503,650,666,648.95,664.15,809596
SBIN,20190503,309,311.8,308.8,310,12452689
SCAPDVR,20190503,0.8,0.8,0.8,0.8,400
SCHAEFFLER,20190503,5340.85,5399.65,5241.55,5257.65,1150
SCHAND,20190503,145.25,147.9,144.95,147,10826
SCHNEIDER,20190503,97.55,98.65,95.5,95.75,48681
SCI,20190503,34.35,34.35,33.8,33.9,338976
SDBL,20190503,157.05,159.15,157,157.75,17444
SEAMECLTD,20190503,416.1,424.95,401,419.95,28365
SELAN,20190503,181.5,181.7,177.05,178.45,37499
SELMCL,20190503,1,1.05,1,1,62442
SEPOWER,20190503,3.95,3.95,3.65,3.65,3950
SEQUENT,20190503,68.1,69.6,67.85,68.25,122517
SESHAPAPER,20190503,909,944.95,909,936.9,2845
SETCO,20190503,28.7,28.8,27.85,28.45,65050
SETF10GILT,20190503,172.54,172.54,169.55,172.51,13
SETFGOLD,20190503,2833.5,2838.9,2815.3,2831.5,1244
SETFNIF50,20190503,119.81,120.25,119.54,119.72,123666
SETFNIFBK,20190503,301.31,303.98,301,302.74,82243
SETFNN50,20190503,295,295,280.7,281.31,2277
SFL,20190503,1348,1358.8,1318.3,1349.55,18611
SGL,20190503,6.85,7.2,6.85,7.1,7731
SHAHALLOYS,20190503,15.85,16.3,15,16.15,4106
SHAKTIPUMP,20190503,445,458.9,434.5,437.1,46121
SHALBY,20190503,129.1,130.35,128.7,129.05,6568
SHALPAINTS,20190503,84.5,85,83.05,83.25,15924
SHANKARA,20190503,529,543.7,522.5,530.35,82832
SHANTIGEAR,20190503,127,127,124.05,124.3,4778
SHARDACROP,20190503,411.5,411.5,392.3,401.5,22749
SHARDAMOTR,20190503,1428.95,1435.8,1415.5,1421,4522
SHARIABEES,20190503,259.1,259.29,259.1,259.11,11
SHEMAROO,20190503,393.65,393.65,385.7,390.45,2474
SHILPAMED,20190503,380,380.7,375,378,9529
SHIRPUR-G,20190503,16.75,17.5,16.55,16.55,139685
SHIVAMAUTO,20190503,35.3,36.65,35.1,35.85,34559
SHIVAMILLS,20190503,49.5,49.5,48.2,49.5,2078
SHIVATEX,20190503,120.95,122,118.45,120.85,347
SHK,20190503,148.9,149.8,146.85,147.25,22878
SHOPERSTOP,20190503,466,466,455.45,459.25,22001
SHREECEM,20190503,19776,20100,19776,19871.75,16086
SHREEPUSHK,20190503,162.6,165.95,160,160.8,7083
SHREERAMA,20190503,6.2,6.2,5.7,5.85,14949
SHREYANIND,20190503,148.95,152.7,148.8,149.45,13729
SHREYAS,20190503,179,195.25,179,180.4,17967
SHRIPISTON,20190503,955.05,1010,955.05,979.95,26
SHRIRAMCIT,20190503,1623.8,1623.95,1565.1,1589.75,22277
SHRIRAMEPC,20190503,7.95,7.95,7.6,7.65,134365
SHYAMCENT,20190503,6.4,6.95,5.95,6.35,9879
SICAGEN,20190503,22.3,26.85,22.15,25.85,670753
SICAL,20190503,122,126,122,124.05,3447
SIEMENS,20190503,1153.95,1179.25,1145,1175.9,271219
SIGIND,20190503,40.4,40.8,39,39.75,36772
SIL,20190503,13.55,14,13.55,14,525
SILINV,20190503,171.8,172.6,170.5,170.8,2047
SIMBHALS,20190503,10.7,11.2,10.65,10.95,21031
SIMPLEXINF,20190503,159.3,162.85,155,155.85,15056
SINTEX,20190503,7.7,7.9,7.6,7.65,1564414
SIS,20190503,846,852,815.05,825.9,5944
SITASHREE,20190503,0.55,0.55,0.5,0.5,1251
SITINET,20190503,3.8,4.1,3.8,3.9,302271
SIYSIL,20190503,375.9,378,360.15,361.7,2640
SJVN,20190503,24,24.55,24,24.35,1453384
SKFINDIA,20190503,1960.05,1979.95,1944,1957.75,30710
SKIL,20190503,8.55,8.95,8.4,8.5,25281
SKIPPER,20190503,62.1,62.1,56,59.5,31867
SKMEGGPROD,20190503,49.55,49.85,49,49.4,7192
SMARTLINK,20190503,85.15,85.7,85,85.05,2490
SMLISUZU,20190503,808.15,808.15,792.3,800,13128
SMPL,20190503,0.4,0.45,0.4,0.45,36007
SMSLIFE,20190503,537,543.35,521,524.95,3638
SMSPHARMA,20190503,60.45,60.45,57.9,58.6,33133
SNOWMAN,20190503,33,33.95,33,33.15,71217
SOBHA,20190503,486.85,498,479.45,487.9,170300
SOLARA,20190503,385.95,386.45,376.6,379.25,12481
SOLARINDS,20190503,1081.35,1093.9,1043.1,1090.6,14152
SOMANYCERA,20190503,440,440,415,424.3,26755
SOMATEX,20190503,3.65,3.65,3.5,3.55,1961
SOMICONVEY,20190503,23,23.35,22.15,23.1,2593
SONATSOFTW,20190503,334.4,334.4,323.15,328.05,70304
SORILINFRA,20190503,295.85,301,287.25,291.45,56892
SOTL,20190503,1167.95,1169.75,1113.6,1124.2,533
SOUTHBANK,20190503,15.9,16.15,15.85,16.05,8688131
SOUTHWEST,20190503,25.7,27.9,25.7,27.8,6391
SPAL,20190503,305,308.35,299,306.3,3695
SPARC,20190503,168.5,169.45,165.25,168.3,125024
SPCENET,20190503,1.05,1.05,1.05,1.05,506
SPECIALITY,20190503,94.85,95,92.2,93.3,16809
SPENCERS,20190503,139.65,140.6,137.2,139.25,140705
SPENTEX,20190503,1.7,1.7,1.7,1.7,25
SPIC,20190503,24.5,24.7,24.2,24.45,35095
SPICEMOBI,20190503,7.3,8.25,7.1,7.5,7206
SPLIL,20190503,42,42,39.4,40.4,34878
SPMLINFRA,20190503,24.3,25.4,23.65,24.15,28033
SPTL,20190503,17.75,17.9,17.55,17.7,824901
SPYL,20190503,0.25,0.25,0.2,0.25,1002418
SREEL,20190503,209,209.9,203,205.9,3935
SREINFRA,20190503,25,25,24.1,24.55,435163
SRF,20190503,2585,2593.75,2561.5,2580.8,108615
SRHHYPOLTD,20190503,160.05,167.85,160.05,165.2,12943
SRIPIPES,20190503,212.25,212.3,209.1,210.6,20587
SRTRANSFIN,20190503,1096.5,1099,1068.55,1079.65,1006437
SSWL,20190503,852.75,869.9,845.2,849.75,1830
STAMPEDE,20190503,1.4,1.4,1.4,1.4,24271
STAR,20190503,484.1,486.3,476.05,483.35,619728
STARCEMENT,20190503,108.5,108.5,105.05,106.05,50567
STARPAPER,20190503,125,127.85,122.65,124,111745
STCINDIA,20190503,118.85,122,118.5,119.1,71495
STEELXIND,20190503,16.9,16.95,16.5,16.5,5850
STEL,20190503,96.35,97.4,93,93.55,12830
STERTOOLS,20190503,274.75,281.9,272.45,275,1399
STINDIA,20190503,8.9,8.9,8.9,8.9,11
STRTECH,20190503,190.75,196,189.6,192,1842316
SUBEX,20190503,6.7,6.8,6.45,6.65,929174
SUBROS,20190503,258,285,254.75,267.9,376894
SUDARSCHEM,20190503,330.5,338,323.25,335.5,25082
SUJANAUNI,20190503,0.3,0.3,0.25,0.25,60866
SUMEETINDS,20190503,3.75,3.8,3.65,3.7,18178
SUMMITSEC,20190503,581.1,585.55,579,580.15,397
SUNCLAYLTD,20190503,2750,2812,2745.05,2768.65,666
SUNDARAM,20190503,1.6,1.65,1.55,1.6,55078
SUNDARMFIN,20190503,1458.15,1484,1428,1475.95,134139
SUNDARMHLD,20190503,79,81.75,78.95,79.85,23410
SUNDRMBRAK,20190503,302,304.95,295,300.95,1642
SUNDRMFAST,20190503,541,557,539.25,543.6,56111
SUNFLAG,20190503,46.35,46.35,44.55,45,184757
SUNILHITEC,20190503,1.05,1.1,1,1,254486
SUNPHARMA,20190503,455,456.2,448.85,453.25,2585548
SUNTECK,20190503,461.6,470,452,467.45,462661
SUNTV,20190503,559,561.35,551.45,555.1,1676483
SUPERHOUSE,20190503,115.55,115.55,113.6,114.4,1013
SUPERSPIN,20190503,6.6,6.6,6.25,6.3,4121
SUPPETRO,20190503,202.5,206.65,200,200,19743
SUPRAJIT,20190503,227,229.1,225.65,226.2,22048
SUPREMEIND,20190503,1119.9,1120,1080,1090.75,60592
SUPREMEINF,20190503,23,23,22.35,22.4,4019
SURANASOL,20190503,6.9,7.15,6.85,7.1,2309
SURANAT&P,20190503,4.25,4.25,4.25,4.25,18
SURYALAXMI,20190503,31.75,31.75,30.2,30.55,4568
SURYAROSNI,20190503,236.05,242.9,234,236.6,40169
SUTLEJTEX,20190503,38.35,38.4,37.5,38.15,4372
SUVEN,20190503,263.2,265.75,261.05,263,102479
SUZLON,20190503,6.75,6.9,6.7,6.75,18824714
SWANENERGY,20190503,106.05,107.75,106,106.9,135080
SWARAJENG,20190503,1389,1395,1360,1375.95,2153
SWELECTES,20190503,244.95,247,242,244.7,1286
SYMPHONY,20190503,1363.75,1393.95,1354.55,1381.55,19667
SYNCOM,20190503,1.8,1.8,1.75,1.75,3573
SYNDIBANK,20190503,37.4,37.9,37.1,37.3,3547137
SYNGENE,20190503,607,613.5,601,604.4,41246
TAINWALCHM,20190503,59.95,60,57.45,58.95,1972
TAJGVK,20190503,219.35,220.15,215.2,216.3,7752
TAKE,20190503,145.9,148.9,145,145.6,52338
TALBROAUTO,20190503,186.55,193.45,184.3,186.9,4140
TALWALKARS,20190503,53.3,54,51.55,52.95,271688
TALWGYM,20190503,114.25,116.45,112.25,113.3,14715
TANLA,20190503,45.25,45.25,42,42.05,375040
TANTIACONS,20190503,3.35,3.5,3.25,3.25,5155
TARAJEWELS,20190503,0.9,0.95,0.85,0.9,41648
TARAPUR,20190503,6.1,6.1,6.1,6.1,1
TARMAT,20190503,38.15,38.4,37.5,37.8,961
TASTYBITE,20190503,8742.55,8799,8710,8767.2,115
TATACHEM,20190503,575,577.8,552.3,556.5,1964046
TATACOFFEE,20190503,88.75,88.8,86.5,86.85,159465
TATACOMM,20190503,567.05,580.8,544.8,552,422243
TATAELXSI,20190503,885,890,870,873.6,738848
TATAGLOBAL,20190503,205.9,207.45,203.35,204,1639544
TATAINVEST,20190503,856.5,860,853.1,857.95,5087
TATAMETALI,20190503,619.05,626.8,612.5,620.35,37236
TATAMOTORS,20190503,205,213.65,203.05,209.45,37153857
TATAMTRDVR,20190503,97.7,103.1,97.5,100.45,4485060
TATAPOWER,20190503,65.6,68.15,65.4,66.95,10461436
TATASPONGE,20190503,728.5,728.5,712.3,716.05,37229
TATASTEEL,20190503,554,556,546.6,547.8,5879636
TATASTLBSL,20190503,35,35.35,34.4,34.9,2005851
TBZ,20190503,63.4,64,61.8,62.9,227348
TCI,20190503,285.05,287.75,281.5,282.1,4592
TCIDEVELOP,20190503,340.5,340.7,340.5,340.65,34
TCIEXP,20190503,663,676.8,653.4,669.6,7304
TCIFINANCE,20190503,14.85,14.95,14.75,14.85,775
TCNSBRANDS,20190503,805.25,828.9,805,825.1,73299
TCPLPACK,20190503,389.3,394.95,383,390.65,364
TCS,20190503,2185,2186.05,2125,2132,3780886
TDPOWERSYS,20190503,125.5,125.55,123.15,123.35,11465
TEAMLEASE,20190503,3002.85,3030.25,2964.2,3017.8,3621
TECHIN,20190503,4.5,4.8,4.5,4.8,681
TECHM,20190503,830,834.45,813,817.4,2329144
TECHNOE,20190503,233.15,236,230.3,235,15323
TECHNOFAB,20190503,78,79.05,76.05,76.7,3258
TEJASNET,20190503,192.95,193.5,189.8,192,83634
TERASOFT,20190503,46.25,47.9,46,46.15,8710
TEXINFRA,20190503,52.5,53.6,52.05,52.7,2468
TEXMOPIPES,20190503,18.55,19.1,18.55,18.55,37965
TEXRAIL,20190503,67.05,68.85,66.55,67.25,32795
TFCILTD,20190503,114.55,114.55,110.7,113.5,147237
TFL,20190503,5.3,5.35,4.95,5.3,767
TGBHOTELS,20190503,9.95,10.2,9.85,9.95,7922
THANGAMAYL,20190503,316.05,323.45,315.05,318.45,2829
THEINVEST,20190503,170.05,170.1,162.1,165.15,7027
THEMISMED,20190503,279,279,279,279,12
THERMAX,20190503,990,990,965.2,969,24167
THIRUSUGAR,20190503,14.65,14.65,14,14,2263
THOMASCOOK,20190503,246.5,249.3,244.15,246.75,153109
THOMASCOTT,20190503,10,10,10,10,154
THYROCARE,20190503,484.05,492.5,479.1,485.25,85995
TI,20190503,14.15,14.2,13.8,13.9,34409
TIDEWATER,20190503,5047.75,5050,4970,4977.4,225
TIIL,20190503,509.7,528,505.05,522.65,3626
TIINDIA,20190503,371.05,380,370,374.45,46576
TIJARIA,20190503,19.3,19.3,18.1,18.55,5606
TIL,20190503,248.8,251.8,242.05,244.3,2471
TIMESGTY,20190503,34,34.7,34,34.7,3241
TIMETECHNO,20190503,90.5,91,84.7,87.4,135693
TIMKEN,20190503,560.05,570,557.35,562.9,3829
TINPLATE,20190503,143,145.7,140.4,141,183428
TIPSINDLTD,20190503,59,59.2,58.15,58.7,1468
TIRUMALCHM,20190503,88.65,88.8,85.55,85.9,192509
TITAN,20190503,1145,1154.8,1135.05,1145.05,1146869
TMRVL,20190503,25.05,27.95,24.5,25,18441
TNPETRO,20190503,36.6,36.6,35.85,36.1,35219
TNPL,20190503,194.5,197.3,190.15,191.35,42232
TNTELE,20190503,1.7,1.7,1.7,1.7,660
TOKYOPLAST,20190503,48.6,52,48.6,51.6,2638
TORNTPHARM,20190503,1760,1784.05,1721.5,1750.15,145452
TORNTPOWER,20190503,258.05,261,254.5,256.3,665328
TPLPLASTEH,20190503,136.3,136.3,130.4,130.95,4189
TREEHOUSE,20190503,4.9,4.9,4.6,4.85,8819
TREJHARA,20190503,25,25.6,24.2,24.6,2004
TRENT,20190503,365,390,362.1,384.25,614085
TRF,20190503,132.9,134.45,130.1,130.75,17407
TRIDENT,20190503,66.6,67.25,66,66.3,284089
TRIGYN,20190503,69.75,69.8,66.2,67.6,36664
TRIL,20190503,11.2,11.35,11,11.1,26682
TRITURBINE,20190503,105.3,106.45,105,105.65,22289
TRIVENI,20190503,67,67.5,66.15,66.45,350199
TTKHLTCARE,20190503,650,659,629,633.55,1443
TTKPRESTIG,20190503,8131,8141.7,8040,8062.85,1658
TTL,20190503,52.15,53.5,52.1,52.45,2703
TTML,20190503,2.95,3.15,2.95,2.95,1471229
TV18BRDCST,20190503,31.25,31.55,30.95,31.35,3211424
TVSELECT,20190503,171.05,175.85,168.3,170,56737
TVSMOTOR,20190503,479,486.9,469,485.4,1646387
TVSSRICHAK,20190503,2150.05,2160.1,2110.05,2123.25,3613
TVTODAY,20190503,299.05,303.6,295.15,298.75,13218
TVVISION,20190503,2.8,2.95,2.8,2.85,3660
TWL,20190503,62.2,62.6,61.6,61.85,106877
UBL,20190503,1411.4,1418,1381.05,1386,410467
UCALFUEL,20190503,158.55,160.95,154,155,4724
UCOBANK,20190503,17.95,18.2,17.9,17.95,190496
UFLEX,20190503,221.2,229.5,210.1,218.9,208388
UFO,20190503,206,206.05,189.1,192,88095
UGARSUGAR,20190503,14,14.75,13.55,14.05,23200
UJAAS,20190503,6.9,6.9,6.6,6.7,90061
UJJIVAN,20190503,324.9,327.5,319.3,324.45,791129
ULTRACEMCO,20190503,4620.5,4628,4552,4566,411034
UMANGDAIRY,20190503,53.8,54.3,52.65,53.1,4492
UMESLTD,20190503,1.65,1.7,1.65,1.7,210
UNICHEMLAB,20190503,189,190.7,188.05,188.6,30137
UNIENTER,20190503,107,107.9,102.95,103.9,1815
UNIONBANK,20190503,84.95,85.75,84.15,85.05,5629447
UNIPLY,20190503,31.65,38.8,31.65,38.8,1512031
UNITECH,20190503,1.25,1.3,1.2,1.25,7304529
UNITEDBNK,20190503,11,11.05,10.9,10.95,306967
UNITEDTEA,20190503,308.05,312,308,310.1,230
UNIVCABLES,20190503,203.05,204.5,200,200.85,9835
UPL,20190503,961.2,974,959.05,970.35,1284695
URJA,20190503,2.55,2.7,2.45,2.5,2214440
USHAMART,20190503,32.4,32.5,31.1,31.5,371140
UTINEXT50,20190503,283,283,279,279.5,270
UTINIFTETF,20190503,1234,1237.9,1231,1231,9916
UTISENSETF,20190503,410.55,411.25,410.55,410.6,48
UTISXN50,20190503,330,330,329.99,329.99,104
UTTAMSTL,20190503,10,10.4,9.9,10.3,118888
UTTAMSUGAR,20190503,127.15,132,125.9,126.9,120711
UVSL,20190503,0.1,0.15,0.05,0.1,10107896
V2RETAIL,20190503,262,269.45,259.3,261.65,9556
VADILALIND,20190503,565,571.4,559.1,561.4,6327
VAIBHAVGBL,20190503,675.85,680.35,669.15,672.45,5009
VAKRANGEE,20190503,64.4,65.2,62.2,63.15,7233828
VARDHACRLC,20190503,42.85,43.45,42,42.8,9493
VARDMNPOLY,20190503,7.5,7.75,7.25,7.35,5121
VARROC,20190503,549.9,549.9,535,539.65,36541
VASCONEQ,20190503,14.45,14.45,14.1,14.25,56335
VASWANI,20190503,9.45,9.65,9.05,9.4,13631
VBL,20190503,885,914.35,884.95,904.75,141359
VEDL,20190503,168.7,169,165.8,167.7,5109761
VENKEYS,20190503,1991,2017.95,1955,1963.35,36098
VENUSREM,20190503,32.1,32.5,31.7,32.1,7333
VESUVIUS,20190503,1121.65,1152.85,1120,1148.4,869
VETO,20190503,73.55,74.3,69.75,70.1,100490
VGUARD,20190503,216.6,218.45,215.3,216.1,194542
VHL,20190503,2124.1,2180,2111.1,2120.4,249
VICEROY,20190503,3.1,3.25,3,3.05,20345
VIDHIING,20190503,73.75,76.5,73.7,75.65,292861
VIJIFIN,20190503,0.75,0.8,0.75,0.8,84063
VIKASECO,20190503,12.1,13.4,11.85,13.05,2815777
VIMTALABS,20190503,186.15,189,184.1,185.6,11611
VINATIORGA,20190503,1873.85,1935,1873,1897,59384
VINDHYATEL,20190503,1313.05,1325.85,1308,1311.55,6103
VINYLINDIA,20190503,76.9,79.7,76,76.8,9139
VIPCLOTHNG,20190503,17.3,17.6,16.3,16.55,135333
VIPIND,20190503,462.1,463.95,450.05,452.05,107775
VIPULLTD,20190503,52.4,54.9,49,49.15,15968
VISAKAIND,20190503,387,409,387,389.95,34609
VISASTEEL,20190503,7.2,7.35,7,7.1,5391
VISESHINFO,20190503,0.1,0.1,0.05,0.1,1107569
VISHNU,20190503,139.3,140,137.05,139.4,3692
VIVIDHA,20190503,0.6,0.6,0.5,0.55,92788
VIVIMEDLAB,20190503,23.2,23.45,22.5,22.9,62304
VLSFINANCE,20190503,59.65,60.8,58.95,59.05,27168
VMART,20190503,2819.95,2819.95,2751.5,2788.85,9884
VOLTAMP,20190503,1113,1125,1102.15,1105.65,1262
VOLTAS,20190503,606.7,621.4,601.25,603.5,2524534
VRLLOG,20190503,272.9,273,264.1,265.3,14962
VSSL,20190503,98.75,98.85,96,96.65,27084
VSTIND,20190503,3401.8,3486.35,3380,3451.15,1985
VSTTILLERS,20190503,1275,1275,1260.2,1265.85,1385
VTL,20190503,1129.85,1130,1122,1124.6,12735
WABAG,20190503,275.2,279.8,268.25,270.3,75300
WABCOINDIA,20190503,6218.25,6318,6201.3,6312.55,4933
WALCHANNAG,20190503,89.5,92.1,89.2,89.85,192203
WANBURY,20190503,20.2,21.1,20.2,21.1,311
WEBELSOLAR,20190503,24.5,25.6,24.5,24.8,16445
WEIZFOREX,20190503,515,515.5,514.95,514.95,501
WEIZMANIND,20190503,37.95,38,36.05,36.8,1678
WELCORP,20190503,132,133.65,128.75,129.75,218357
WELENT,20190503,113.75,113.85,110.9,111.25,68756
WELINV,20190503,136.1,141,136.1,137.8,28
WELSPUNIND,20190503,52.55,54.15,51.7,53.5,3802156
WENDT,20190503,2682,2698,2661,2665.4,508
WHEELS,20190503,859,869,850.1,855.85,597
WHIRLPOOL,20190503,1395.2,1399.95,1380.45,1393.4,28929
WILLAMAGOR,20190503,32.75,35.8,31.25,32.3,9558
WINDMACHIN,20190503,68.5,69.6,68.15,68.6,131180
WINSOME,20190503,0.85,0.9,0.8,0.9,3496
WIPL,20190503,91.45,91.45,91.45,91.45,1
WIPRO,20190503,293.5,293.7,288.55,290.9,7408308
WOCKPHARMA,20190503,407.7,410,402.35,407.75,785890
WONDERLA,20190503,310.7,315,310,312.75,8756
WSI,20190503,0.75,0.75,0.7,0.75,4491
WSTCSTPAPR,20190503,250.3,255,242.25,243.6,218945
XCHANGING,20190503,46,47.6,45,46.6,4423
XELPMOC,20190503,71,73,68.6,69.95,1125
XLENERGY,20190503,0.85,0.95,0.85,0.85,2106
XPROINDIA,20190503,32.7,33.7,32.1,32.65,3355
YESBANK,20190503,177,177.8,169.7,175.9,58953903
ZEEL,20190503,418.9,422.4,410.1,411.4,3099254
ZEELEARN,20190503,26.3,27.25,26.1,26.2,163104
ZEEMEDIA,20190503,14.75,14.9,14.4,14.5,646864
ZENITHBIR,20190503,0.55,0.65,0.55,0.6,49698
ZENITHEXPO,20190503,43.35,47.7,43.2,43.25,784
ZENSARTECH,20190503,246,256.5,244.85,246.1,185757
ZENTEC,20190503,75,75.85,74.25,74.5,15833
ZICOM,20190503,3.5,3.5,3.35,3.35,17904
ZODIACLOTH,20190503,257,261.95,255.05,255.7,9827
ZODJRDMKJ,20190503,35.9,36,35.9,35.95,30
ZUARI,20190503,173.35,176,172.15,173.75,11989
ZUARIGLOB,20190503,103.55,104.2,102.6,102.75,11479
ZYDUSWELL,20190503,1300,1312.55,1296.45,1304.45,6232
NSENIFTY,20190503,11722.60,11770.90,11699.35,11712.25,305519934,0
NIFTYJUNIOR,20190503,27656.30,27732.25,27486.05,27537.75,189997086,0
NIFTYMIDCAPLIQ15,20190503,4086.65,4116.65,4071.65,4107.90,80529854,0
NSE100,20190503,11843.35,11882.85,11814.05,11828.05,500002080,0
NIFTY200,20190503,6075.00,6093.75,6060.65,6067.60,949145817,0
NSE500,20190503,9637.50,9665.50,9613.60,9624.55,1194985189,0
NSEMIDCAP150,20190503,6260.55,6286.15,6230.05,6254.50,456827315,0
MIDCAP50,20190503,4830.55,4855.95,4819.45,4841.95,215884538,0
NSEMIDCAP,20190503,17475.80,17558.85,17407.50,17465.00,449143737,0
NIFTYSMALLCAP250,20190503,-,-,-,5311.60,-,0
NIFTYSMALLCAP50,20190503,-,-,-,3131.15,-,0
NSESMLCAP100,20190503,6480.20,6499.45,6456.10,6467.00,-,0
NIFTYLARGEMIDCAP250,20190503,-,-,-,5905.13,956829395,0
NIFTYMIDSMALLCAP400,20190503,-,-,-,5923.95,-,0
NIFTYAUTO,20190503,8325.30,8415.50,8315.60,8381.45,81387259,0
BANKNIFTY,20190503,29811.65,30121.75,29795.10,29954.15,181379119,0
NIFTYFINSERVICE,20190503,12604.95,12712.40,12602.85,12637.00,90943687,0
NIFTYFMGC,20190503,30026.00,30063.40,29688.15,29750.55,25929607,0
NSEIT,20190503,16259.50,16265.30,16065.45,16092.90,32287604,0
NIFTYMEDIA,20190503,2374.70,2381.05,2345.20,2349.05,19568115,0
NIFTYMETAL,20190503,3090.45,3096.80,3068.25,3081.25,65227022,0
NIFTYPHARMA,20190503,9307.35,9324.20,9193.05,9220.45,15816220,0
NIFTYPVTBANK,20190503,16814.00,16989.30,16802.05,16893.65,129024142,0
NIFTYPSUBANK,20190503,3074.65,3116.50,3065.80,3089.60,81859311,0
NIFTYREALTY,20190503,260.00,263.55,259.85,262.65,21238986,0
NIFTYCOMMODITIES,20190503,3689.40,3703.50,3678.80,3685.25,146663242,0
NIFTYCONSUMPTION,20190503,4780.25,4802.00,4761.85,4767.25,64091699,0
NIFTYCPSE,20190503,2284.05,2298.30,2276.75,2281.10,62240630,0
NIFTYENERGY,20190503,16557.75,16664.65,16526.85,16568.30,78500263,0
NIFTY100ESG,20190503,-,-,-,2184.63,428507705,0
NIFTY100ENHESG,20190503,-,-,-,2220.26,396921077,0
NIFTYINFRA,20190503,3135.90,3168.30,3135.45,3150.35,350411603,0
NIFTYMNC,20190503,12931.30,12943.60,12825.85,12848.10,41737834,0
NIFTYPSE,20190503,3563.85,3585.00,3551.45,3557.50,116929980,0
NIFTYSMEEMERGE,20190503,-,-,-,1508.52,1188125,0
NIFTYSERVSECTOR,20190503,16207.80,16288.95,16188.70,16203.50,235443806,0
NIFTYSHARIAH25,20190503,-,-,-,4281.34,53197800,0
NIFTY50SHARIAH,20190503,-,-,-,2521.40,56679038,0
NIFTY500SHARIAH,20190503,-,-,-,2963.90,186942195,0
NIFTYABGROUP,20190503,-,-,-,3524.24,37359519,0
NIFTYMAHINDRA,20190503,-,-,-,11390.41,7397500,0
NIFTYTATA,20190503,-,-,-,6931.47,72822290,0
NIFTYTATA25CAP,20190503,-,-,-,4925.39,66475327,0
NIFTYABGROUP,20190503,-,-,-,3524.24,37359519,0
NIFTYLIQ15,20190503,3961.50,3983.20,3958.85,3964.65,165372757,0
NIFTY500VALUE50,20190503,-,-,-,4498.92,460160015,0
NIFTYALPHALOWVOL30,20190503,-,-,-,11640.55,85326658,0
NIFTYQUALLOWVOL30,20190503,-,-,-,8247.72,61594752,0
NIFTYALPHAQUALLOWVOL30,20190503,-,-,-,9474.40,67824095,0
NIFTYALPHAQUALVALLOWVOL30,20190503,-,-,-,7309.89,80080257,0
NIFTY50EQUALWEIGHT,20190503,12800.55,12842.65,12768.65,12783.65,305519934,0
NIFTY100EQUALWEIGHT,20190503,13436.10,13481.05,13391.80,13410.65,500002080,0
NIFTY100LOWVOL30,20190503,8868.15,8884.00,8827.60,8837.60,89227495,0
NSEDEFTY,20190503,-,-,-,5862.57,-,0
NIFTY50DIVPOINT,20190503,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190503,2688.05,2693.95,2672.20,2675.15,181860960,0
NIFTYALPHA50,20190503,12161.20,12183.70,12052.70,12064.90,83662660,0
NIFTY50ARBITRAGE,20190503,-,-,-,1806.83,-,0
NIFTY50FUTINDEX,20190503,-,-,-,4071.96,-,0
NIFTY50FUTTRINDEX,20190503,-,-,-,11732.31,-,0
NIFTYHIGHBETA50,20190503,-,-,-,1613.32,396968566,0
NIFTYLOWVOL50,20190503,-,-,-,10192.06,114559249,0
NIFTY200QUALITY30,20190503,-,-,-,9651.55,-,0
NIFTY50VALUE20,20190503,5631.45,5637.65,5587.60,5597.70,156409682,0
NIFTYGROWSECT15,20190503,6011.65,6038.50,5988.75,5996.45,86620102,0
NIFTY50TR2XLEV,20190503,6567.65,6621.65,6542.10,6556.00,-,0
NIFTY50PR2XLEV,20190503,5156.80,5199.20,5136.75,5147.70,-,0
NIFTY50TR1XINV,20190503,346.45,347.15,345.05,346.80,-,0
NIFTY50PR1XINV,20190503,390.95,391.70,389.35,391.30,-,0
NIFTY-GS-COMPSITE,20190503,1894.67,1896.61,1894.67,1894.40,-,0
NIFTY-GS-4-8YR,20190503,1981.26,1982.18,1980.76,1980.12,-,0
NIFTY-GS-8-13YR,20190503,1856.04,1858.11,1856.04,1856.71,-,0
NIFTY-GS-10YR,20190503,1715.28,1717.53,1714.99,1714.56,-,0
NIFTY-GS-10YR-CLN,20190503,904.85,906.06,904.69,904.46,-,0
NIFTY-GS-11-15YR,20190503,1947.83,1951.02,1947.83,1950.24,-,0
NIFTY-GS-15YRPLUS,20190503,2090.56,2090.56,2090.45,2089.92,-,0
VIX,20190503,22.98,24.15,21.10,24.03,0,0