20MICRONS,20190509,35.2,36.2,34.75,34.95,24359
21STCENMGM,20190509,20.9,20.9,20.9,20.9,123
3IINFOTECH,20190509,3.95,3.95,3.85,3.85,1004843
3MINDIA,20190509,22901.05,23075.75,22750,22810.85,1064
3PLAND,20190509,11.25,11.25,11.25,11.25,300
5PAISA,20190509,281.6,298,262,287.2,9887
63MOONS,20190509,184.15,184.15,184.15,184.15,188306
8KMILES,20190509,103.4,107.8,103,104.35,318426
A2ZINFRA,20190509,15.75,15.75,15.15,15.3,190684
AARTIDRUGS,20190509,616.25,619.95,608.15,616.5,15846
AARTIIND,20190509,1564,1595.65,1533.1,1590.95,137494
AARVEEDEN,20190509,23.45,23.9,23,23.5,8066
AAVAS,20190509,1435,1459,1402.1,1420.65,82194
ABAN,20190509,48.5,50.15,48.5,49.8,41832
ABB,20190509,1450,1450,1380.2,1385.9,151254
ABBOTINDIA,20190509,7285,7319.9,7235.15,7282.2,2015
ABCAPITAL,20190509,98,98.2,96.45,96.75,2310385
ABFRL,20190509,207.15,210,203.5,208.9,295010
ABSLNN50ET,20190509,314.9,315,280,315,72
ACC,20190509,1589,1604.85,1566.1,1596.35,562583
ACCELYA,20190509,906.25,923.7,905,919.8,2635
ACE,20190509,90.1,94.6,90.1,92.2,304287
ADANIENT,20190509,121.9,122.2,119.15,120.1,2907774
ADANIGAS,20190509,134.7,134.8,131.1,132.25,380930
ADANIGREEN,20190509,38.25,39.5,37.45,39.15,704888
ADANIPORTS,20190509,369.9,370.7,361.1,363.9,1315271
ADANIPOWER,20190509,41.35,41.9,40.6,40.95,6432508
ADANITRANS,20190509,205,209,202.8,205.5,35322
ADFFOODS,20190509,243.8,246.1,238.15,243.4,29014
ADHUNIK,20190509,2.6,2.7,2.6,2.7,22188
ADHUNIKIND,20190509,69.7,71.3,69,70.35,39752
ADLABS,20190509,7.7,8,7.6,7.9,135095
ADORWELD,20190509,301,315,294.15,310.95,4679
ADROITINFO,20190509,15.9,15.9,15.9,15.9,14
ADSL,20190509,14.5,14.9,14,14.1,36226
ADVANIHOTR,20190509,56,61.95,55.35,59.45,6397
ADVENZYMES,20190509,178.6,178.65,174,175.4,46706
AEGISCHEM,20190509,193.5,197.2,192.55,194.95,139655
AGARIND,20190509,169.95,171.5,165.35,166.25,3073
AGCNET,20190509,99.3,99.3,95.1,95.15,30
AGLSL,20190509,59.5,59.75,55,55.7,33846
AGRITECH,20190509,58.85,61.5,58.85,60.4,14132
AGROPHOS,20190509,70,73,67.6,71.5,12090
AHLEAST,20190509,225,228,222,222.1,5077
AHLUCONT,20190509,314.55,315.85,310,312.55,770
AHLWEST,20190509,320.9,334.8,320.9,324,1185
AIAENG,20190509,1665.1,1715.95,1653.3,1700.25,14708
AIFL,20190509,9.05,9.05,8.6,8.6,46469
AIONJSW,20190509,22.5,22.5,21.95,22.3,13510
AIRAN,20190509,37.75,37.75,35.5,35.95,10914
AJANTPHARM,20190509,1050,1069.9,1048.5,1064.4,191893
AJMERA,20190509,159.9,160.1,154.3,157.3,17716
AKSHARCHEM,20190509,302.95,306.95,295,296.3,2506
AKSHOPTFBR,20190509,15.65,16.2,15.55,15.8,348963
AKZOINDIA,20190509,1659,1687.85,1642.1,1674.35,1672
ALANKIT,20190509,33,33.4,32.3,33.05,593778
ALBERTDAVD,20190509,392,403.5,390,398.2,6412
ALBK,20190509,44.45,44.9,44.05,44.5,2951980
ALCHEM,20190509,1.9,1.95,1.85,1.9,413
ALEMBICLTD,20190509,42,42.35,41.4,41.95,187323
ALICON,20190509,607.45,614,590.15,600.5,731
ALKALI,20190509,39,41,38.6,40.4,3860
ALKEM,20190509,1678.7,1742.25,1670.45,1725.1,30799
ALKYLAMINE,20190509,811.75,819.95,799,814.3,2401
ALLCARGO,20190509,105.95,105.95,103.4,104.95,67623
ALLSEC,20190509,308,310,307.7,309.4,11535
ALMONDZ,20190509,18.8,18.8,18.8,18.8,397
ALOKTEXT,20190509,3.8,3.8,3.8,3.8,518719
ALPA,20190509,24.8,26.15,24.2,24.4,92073
ALPHAGEO,20190509,419.45,424.05,407.3,413.3,2180
ALPSINDUS,20190509,1.35,1.45,1.35,1.35,8276
AMARAJABAT,20190509,636,637.3,625.25,635.55,355630
AMBER,20190509,765,771.35,750.25,766.5,4688
AMBIKCO,20190509,1110.35,1123.5,1103.25,1118.6,1397
AMBUJACEM,20190509,212.5,214.75,210.55,213.95,1599486
AMDIND,20190509,19.25,19.6,18.55,18.65,10773
AMJLAND,20190509,19.65,19.65,19.4,19.6,123
AMRUTANJAN,20190509,285.3,291.8,283.2,284.8,19040
ANANTRAJ,20190509,28,29.1,28,28.95,157592
ANDHRABANK,20190509,23.9,24.25,23.6,23.95,553433
ANDHRACEMT,20190509,4.1,4.2,4,4.05,21222
ANDHRSUGAR,20190509,331.25,345.4,331.25,339.7,28100
ANIKINDS,20190509,13.5,13.75,13.25,13.25,876
ANKITMETAL,20190509,0.5,0.55,0.45,0.5,41956
ANSALAPI,20190509,9.3,9.6,8.95,9.1,77994
ANSALHSG,20190509,10.55,10.75,10,10.2,56120
ANTGRAPHIC,20190509,0.75,0.8,0.75,0.8,8919
ANUP,20190509,417.1,420,415.6,416.95,22716
APARINDS,20190509,654.75,685,644.75,663.4,9897
APCL,20190509,129.9,138.45,126.55,134.35,797
APCOTEXIND,20190509,508.05,510.25,501.25,503.25,1576
APEX,20190509,288.25,290.05,281.1,283.35,63231
APLAPOLLO,20190509,1520,1520,1468,1487.8,13926
APLLTD,20190509,548.95,548.95,534.05,539.55,60642
APOLLO,20190509,134.5,141.3,128.4,136.15,57617
APOLLOHOSP,20190509,1165,1199,1157.1,1169.6,310077
APOLLOTYRE,20190509,191.7,192.5,182.2,185.3,9156401
APOLSINHOT,20190509,937.95,937.95,890,909.5,175
APTECHT,20190509,147.45,148.2,143.5,144.15,73143
ARCHIDPLY,20190509,35.75,36.6,35.1,35.55,9065
ARCHIES,20190509,22,22.8,21.7,22.15,29706
ARCOTECH,20190509,4.55,4.8,4.5,4.65,26113
ARIES,20190509,73.8,73.8,71.8,72.3,14468
ARIHANT,20190509,24,25.9,23.35,24.05,399
ARIHANTSUP,20190509,55.5,56.75,55.1,55.25,16293
ARMANFIN,20190509,359,362.9,350.05,354.45,5754
AROGRANITE,20190509,52.15,52.2,48.5,49.55,5200
ARROWGREEN,20190509,69,69,65.05,66.85,3348
ARROWTEX,20190509,17.3,18.2,17.05,17.25,1350
ARSHIYA,20190509,29.5,29.5,28.7,28.75,15150
ARSSINFRA,20190509,43.55,45.7,42.5,45.7,11485
ARVIND,20190509,77.85,78.5,76.4,76.9,1067652
ARVINDFASN,20190509,980.25,987.85,969.2,980.85,26057
ARVSMART,20190509,112,114.9,110.5,111.65,9520
ASAHIINDIA,20190509,228.5,228.5,222.95,225.95,12525
ASAHISONG,20190509,143.05,143.4,139,141.95,4254
ASAL,20190509,48.3,51,47,48.95,7626
ASHAPURMIN,20190509,21.75,21.75,20.2,20.75,19423
ASHIANA,20190509,111.2,115.2,110.1,111.2,16709
ASHIMASYN,20190509,10.65,11,10.65,10.7,4977
ASHOKA,20190509,115.45,117,114.8,115.3,33182
ASHOKLEY,20190509,85.6,85.95,83,84.85,22648198
ASIANHOTNR,20190509,131.05,132.55,128.95,129.65,486
ASIANPAINT,20190509,1384.95,1393.65,1346.55,1354.2,2628463
ASIANTILES,20190509,180,184.65,178.15,181.4,236025
ASPINWALL,20190509,143.95,148.7,142.55,148,2971
ASSAMCO,20190509,1.9,1.9,1.85,1.9,25213
ASTEC,20190509,488.6,489.6,480,481.75,3333
ASTERDM,20190509,142.85,143,141,141.15,7915
ASTRAL,20190509,1159.7,1168.85,1150.25,1159.6,16043
ASTRAMICRO,20190509,79.85,83.6,79.5,80.6,299414
ASTRAZEN,20190509,2107,2195,2097.25,2184.25,13054
ASTRON,20190509,88,88.05,82.5,83.55,149754
ATFL,20190509,540.55,545.95,530.05,539.45,79856
ATLANTA,20190509,14.7,15,13.95,14.45,37973
ATLASCYCLE,20190509,60.25,61.4,58.25,58.75,2712
ATUL,20190509,3560,3580,3512.25,3572.3,8607
ATULAUTO,20190509,318.5,322.95,314.2,315.45,9050
AUBANK,20190509,641,642,627.8,630.65,80482
AURIONPRO,20190509,132.9,133.4,128,128.9,12629
AUROPHARMA,20190509,762,767,751.25,756.65,1182727
AUSOMENT,20190509,33.75,36.85,33.75,35.95,129
AUTOAXLES,20190509,1074.95,1079.35,1030,1050.1,9010
AUTOIND,20190509,42.85,43.45,42,42.75,6565
AUTOLITIND,20190509,32.3,32.95,31.2,31.4,1977
AVADHSUGAR,20190509,468,518,468,501.45,335066
AVANTIFEED,20190509,350.9,350.9,340,343.75,224587
AVTNPL,20190509,23.7,23.85,23.05,23.2,23133
AXISBANK,20190509,733.9,740.5,729.4,731,4193451
AXISCADES,20190509,45.7,48,43.75,45,176902
AXISGOLD,20190509,2814,2814,2781.05,2803.6,68
AXISNIFTY,20190509,1158.56,1162.59,1149.69,1151.67,39
AYMSYNTEX,20190509,36.2,37.55,36.2,36.8,10491
BAFNAPHARM,20190509,7.8,8.3,7.8,8,18521
BAGFILMS,20190509,4.35,4.4,4.3,4.35,20889
BAJAJ-AUTO,20190509,2950,2993.5,2932.3,2982.9,348293
BAJAJCON,20190509,340.8,344.75,333.1,340.15,67049
BAJAJELEC,20190509,531,535.4,525.5,531.85,81531
BAJAJFINSV,20190509,7305,7494.2,7278,7467.3,238193
BAJAJHIND,20190509,7.75,8.15,7.75,7.9,1343347
BAJAJHLDNG,20190509,3102.25,3106.55,3051,3073.1,12622
BAJFINANCE,20190509,2900,2991.8,2885,2971.35,1745234
BALAJITELE,20190509,70.25,71.5,69.5,70.15,18368
BALAMINES,20190509,418,420.45,409.6,412.75,12727
BALAXI,20190509,127.4,127.4,127.4,127.4,1712
BALKRISHNA,20190509,34.65,36.75,34.4,35.45,8754
BALKRISIND,20190509,829.7,848,824.85,837.65,504353
BALLARPUR,20190509,2.35,2.45,2.3,2.3,721239
BALMLAWRIE,20190509,167,168.45,167,167.7,19736
BALPHARMA,20190509,65.2,66,65.05,65.6,5781
BALRAMCHIN,20190509,140,145.35,140,144.6,1956137
BANARBEADS,20190509,47.9,47.9,44.7,44.85,3454
BANARISUG,20190509,1410,1414,1385,1385.4,266
BANCOINDIA,20190509,146,147.95,145.5,147.2,7012
BANDHANBNK,20190509,568.3,581,564.8,571.9,567637
BANG,20190509,40.55,42,40.05,41.55,12675
BANKBARODA,20190509,111.15,112.65,109.9,111.35,15181417
BANKBEES,20190509,3049.88,3049.88,2900.6,2936.89,5224
BANKINDIA,20190509,83.8,84.95,83.4,84.15,4983729
BANSWRAS,20190509,63.4,63.9,61.5,61.55,1005
BARTRONICS,20190509,5.7,5.7,5.55,5.55,17511
BASF,20190509,1260,1268.2,1242,1253.6,2500
BASML,20190509,179.95,179.95,179.5,179.9,24
BATAINDIA,20190509,1354,1374.8,1345.65,1351.25,950364
BAYERCROP,20190509,4066.1,4100.05,4050,4091.25,4896
BBL,20190509,997,1014.9,997,1009.15,2024
BBTC,20190509,1180,1200,1171,1178.15,45304
BCG,20190509,5.1,5.1,5.1,5.1,72843
BDL,20190509,271.5,273.5,269.75,271.05,19664
BEARDSELL,20190509,16.3,17,15.55,15.75,4761
BEDMUTHA,20190509,15.95,16.35,15,16.2,10114
BEL,20190509,86.85,91.1,86.25,89.95,9874034
BEML,20190509,827,835.7,813.35,821.55,743987
BEPL,20190509,79.45,80.4,77,78,417255
BERGEPAINT,20190509,302.25,306.8,298.85,302.3,556439
BFINVEST,20190509,209.15,212.8,204.8,206.05,15952
BFUTILITIE,20190509,164.9,165.55,161,162.45,242432
BGLOBAL,20190509,2.3,2.4,2.3,2.4,138
BGRENERGY,20190509,51.8,53.15,50.55,51.5,151914
BHAGERIA,20190509,226.7,249,226.7,247.7,34509
BHAGYANGR,20190509,28.15,29.05,27.5,28.2,4765
BHAGYAPROP,20190509,25.9,28.75,25.05,28.1,10377
BHANDARI,20190509,1.75,1.85,1.75,1.8,101669
BHARATFIN,20190509,919,919.25,903,905.55,1830461
BHARATFORG,20190509,461.75,466.8,459.05,460.55,712519
BHARATGEAR,20190509,143.05,146.55,142.95,143.95,7745
BHARATRAS,20190509,4100,4143.95,4050,4081.7,529
BHARATWIRE,20190509,45.7,45.75,44,44.5,7094
BHARTIARTL,20190509,321.25,326.2,312.6,315.45,7850740
BHEL,20190509,61.8,62.85,61.55,62.45,13936931
BIGBLOC,20190509,30.8,30.8,30.1,30.1,565
BIL,20190509,213.9,217,202.4,215.65,1382
BILENERGY,20190509,3.35,3.35,3.35,3.35,13257
BINANIIND,20190509,28.65,29,27.4,27.75,6438
BINDALAGRO,20190509,12.65,12.9,12.35,12.75,4871
BIOCON,20190509,545,547.9,522.2,531.25,3794341
BIOFILCHEM,20190509,7.35,7.35,7.35,7.35,50
BIRLACABLE,20190509,120.2,122.45,117,117.8,34788
BIRLACORPN,20190509,548.9,557.95,540,542.1,105625
BIRLAMONEY,20190509,45.2,45.7,44.3,45.2,28867
BKMINDST,20190509,4,4.2,3.95,3.95,62254
BLBLIMITED,20190509,4.15,4.4,3.85,4.25,5097
BLISSGVS,20190509,161,163.9,158.95,162.7,1517712
BLKASHYAP,20190509,17.5,17.7,16.85,17.05,113644
BLS,20190509,122.2,123.3,121.75,122.2,18851
BLUEBLENDS,20190509,3.05,3.05,3,3,1205
BLUECOAST,20190509,17.3,18.05,17.15,17.15,1865
BLUEDART,20190509,3054,3054,2982.05,3001.9,997
BLUESTARCO,20190509,767.7,786,744,756.75,494818
BODALCHEM,20190509,115.9,115.9,113.5,114,49721
BOMDYEING,20190509,118,121.25,117.1,117.75,894850
BOROSIL,20190509,199.55,210,198.05,204.05,52817
BOSCHLTD,20190509,17292.85,17299.9,17002,17160.85,12275
BPCL,20190509,379.6,379.6,366.55,368.05,4513542
BPL,20190509,22.5,23.45,22.1,22.6,166899
BRFL,20190509,8.15,8.2,7.9,7.95,50323
BRIGADE,20190509,224.25,239.75,224.25,235.7,172344
BRITANNIA,20190509,2637,2689.8,2637,2672.4,457843
BRNL,20190509,90.15,93.8,89.45,93.25,12508
BROOKS,20190509,48.95,48.95,47.1,47.8,10960
BSE,20190509,615,618,610.9,612.75,79069
BSELINFRA,20190509,1.85,1.85,1.75,1.75,42942
BSL,20190509,38.05,39,37.4,38.65,3200
BSLGOLDETF,20190509,2891,2961.05,2891,2935.05,95
BSLNIFTY,20190509,122,122,122,122,100
BSOFT,20190509,85,86.25,84,85.75,1109438
BURNPUR,20190509,2.5,2.55,2.35,2.5,52895
BUTTERFLY,20190509,164.65,164.95,160,161,23184
BYKE,20190509,28.3,28.6,27.6,28.2,29607
CADILAHC,20190509,284.25,292.45,282.3,290.55,2109439
CALSOFT,20190509,21.95,21.95,19.25,19.4,18835
CAMLINFINE,20190509,41.95,42,40.8,41.05,67014
CANBK,20190509,256,259.65,255.2,256.95,3071064
CANFINHOME,20190509,321.85,326.1,315.7,317.75,889335
CANTABIL,20190509,227.05,227.05,215.3,222.75,20434
CAPACITE,20190509,223,226,223,224.4,57566
CAPLIPOINT,20190509,332,339.9,330,334.2,17657
CAPTRUST,20190509,201.9,202,191,201.9,340
CARBORUNIV,20190509,354,356.45,353.45,355.1,13111
CAREERP,20190509,68.95,69.35,68.55,69.1,5302
CARERATING,20190509,944,960,935,941.85,22680
CASTEXTECH,20190509,0.8,0.85,0.8,0.85,191159
CASTROLIND,20190509,148.05,149.55,145.6,146.75,1779372
CCHHL,20190509,5.95,5.95,5.5,5.8,24767
CCL,20190509,263,266.95,257.9,264.6,190540
CDSL,20190509,225.65,226.8,225,225.55,90832
CEATLTD,20190509,1057,1057,1006.05,1016.85,1189211
CEBBCO,20190509,17.85,17.85,17.1,17.5,17781
CELEBRITY,20190509,8.05,8.15,7.65,7.75,38654
CELESTIAL,20190509,5.4,5.75,5.05,5.65,24511
CENTENKA,20190509,226,232.9,224,228.65,16966
CENTEXT,20190509,5.3,5.3,4.8,4.9,157882
CENTRALBK,20190509,28,29.05,27.6,28.45,711696
CENTRUM,20190509,29.35,29.45,28.9,29.15,97653
CENTUM,20190509,450.05,450.05,422.35,432.8,3847
CENTURYPLY,20190509,161,161.6,158,160.5,86821
CENTURYTEX,20190509,916,931.9,905,926.2,557176
CERA,20190509,2744.05,2777.35,2701.3,2752.8,1926
CEREBRAINT,20190509,24.85,24.95,23.25,24.4,124256
CESC,20190509,670.2,672.2,661.1,667.85,203595
CESCVENT,20190509,483.4,483.65,448.75,470.55,34542
CGCL,20190509,168.5,171.65,165.3,169.7,535476
CGPOWER,20190509,38.9,39.4,36.4,37,16821849
CHALET,20190509,332.75,334.5,322,324,4003
CHAMBLFERT,20190509,144.15,144.85,141,142.1,89628
CHEMFAB,20190509,167.4,167.4,162.05,165.2,2457
CHENNPETRO,20190509,241,243.5,230.6,235.2,946343
CHOLAFIN,20190509,1277,1325.8,1263.65,1320.95,352601
CHOLAHLDNG,20190509,499.95,508.5,499.95,506.45,26189
CHROMATIC,20190509,0.9,0.9,0.85,0.9,75849
CIGNITITEC,20190509,338.95,346.85,324.75,329.95,18353
CIMMCO,20190509,33.3,34.9,32.85,34.4,4518
CINELINE,20190509,43.3,45,42.15,43.3,32043
CINEVISTA,20190509,6.55,6.55,6.55,6.55,775
CIPLA,20190509,559.9,561.05,548.7,557.75,1672967
CKFSL,20190509,25.1,25.1,25.1,25.1,4447
CLEDUCATE,20190509,121.75,123.45,120.05,120.65,822
CLNINDIA,20190509,310,310.3,307.1,308.65,3717
CMICABLES,20190509,119,119.55,116.25,118.05,22556
CNOVAPETRO,20190509,14.75,15.65,14.75,15.4,6605
COALINDIA,20190509,249.1,250.65,241.15,242.3,6993406
COCHINSHIP,20190509,366.5,367.65,362.75,364.8,34896
COFFEEDAY,20190509,252.45,253.25,248.15,250.65,259235
COLPAL,20190509,1147,1152.75,1131,1148.4,411275
COMPINFO,20190509,13.95,14.7,13.5,14.05,69783
COMPUSOFT,20190509,8.3,8.3,8.05,8.1,9687
CONCOR,20190509,473.65,478.15,470,473.9,841679
CONSOFINVT,20190509,43.7,43.7,41.6,42,1582
CONTROLPR,20190509,254.95,260,251.4,256.75,1015
CORALFINAC,20190509,16.6,16.95,16.5,16.5,9814
CORDSCABLE,20190509,59.2,60,58,58.65,8845
COROMANDEL,20190509,416.8,416.8,410.55,412.85,62321
CORPBANK,20190509,25.5,25.85,25.2,25.55,128258
COSMOFILMS,20190509,191.75,191.75,188,188.45,6949
COUNCODOS,20190509,2.3,2.3,2.2,2.25,25397
COX&KINGS,20190509,104.8,104.95,96.5,99.15,708602
CPSEETF,20190509,27,27,26.5,26.55,3310330
CREATIVEYE,20190509,1.95,1.95,1.95,1.95,400
CREDITACC,20190509,478,514,446,501.4,376102
CREST,20190509,119.95,120,114.1,114.75,3960
CRISIL,20190509,1420,1420,1399.25,1401.75,10803
CRMFGETF,20190509,2801,2801,2801,2801,8
CROMPTON,20190509,226.4,228.5,222.15,227.2,146185
CTE,20190509,41.2,41.2,39.05,40,2150
CUB,20190509,196.3,200,194.25,199.25,526032
CUBEXTUB,20190509,14.2,14.2,12.6,12.7,1627
CUMMINSIND,20190509,698.1,706.3,696.7,700.75,148422
CUPID,20190509,121.45,121.5,116.6,119.15,9256
CURATECH,20190509,1.3,1.3,1.3,1.3,202
CYBERMEDIA,20190509,3.55,3.55,3.55,3.55,25
CYBERTECH,20190509,42.7,44.75,41.65,42.6,21760
CYIENT,20190509,565.1,581,565.1,574.4,240020
DAAWAT,20190509,33.35,33.5,32.75,33.3,230814
DABUR,20190509,367,368.5,364.4,367.3,1718130
DALBHARAT,20190509,1114.5,1125,1105.25,1116.5,34163
DALMIASUG,20190509,100.7,111.95,100.7,107.25,371611
DAMODARIND,20190509,40.15,40.2,37.05,39.4,2411
DATAMATICS,20190509,91.5,93.55,89.25,89.8,53405
DBCORP,20190509,185.25,188.6,185.1,187.8,46804
DBL,20190509,453.7,469.9,451,461.65,193282
DBREALTY,20190509,12.75,12.8,11.85,12.35,359892
DBSTOCKBRO,20190509,9.55,10.55,9.55,10.1,10554
DCAL,20190509,202,208.95,202,208,39222
DCBBANK,20190509,211.95,217,211.05,215.15,2264922
DCM,20190509,58.65,60.9,55.4,57.25,11091
DCMFINSERV,20190509,1.1,1.1,1.1,1.1,10
DCMSHRIRAM,20190509,479,504.85,479,494.2,833716
DCW,20190509,17,17.15,17,17,215420
DECCANCE,20190509,408.9,419.9,392.15,393.8,5275
DEEPAKFERT,20190509,132.1,136.55,132.1,134.4,99110
DEEPAKNTR,20190509,271,281,267.1,273.35,336018
DEEPIND,20190509,134.6,139,133.95,135.15,13093
DELTACORP,20190509,232.5,236.95,228.65,229.5,754375
DEN,20190509,63.75,67.5,51.5,66.1,148083
DENORA,20190509,302.95,310,299.55,307.05,3492
DFMFOODS,20190509,266.55,269,255.55,262.8,35683
DHAMPURSUG,20190509,211.1,221.9,211.1,216.65,735738
DHANBANK,20190509,19.5,19.8,18.8,18.95,1178258
DHANUKA,20190509,370.05,378.8,356.65,362.75,9203
DHARSUGAR,20190509,10.35,11.35,10.35,10.9,5206
DHFL,20190509,117,120.2,115,116,22773577
DHUNINV,20190509,255.05,262.4,252,257.65,1538
DIAMONDYD,20190509,886.25,897,875.3,883.65,1216
DICIND,20190509,336.55,338.95,330.95,333.75,1679
DIGJAMLTD,20190509,3.35,3.6,3.3,3.55,25983
DISHTV,20190509,31.35,35.8,31.05,33.7,30756016
DIVISLAB,20190509,1661.5,1664.75,1615,1625.55,553836
DIXON,20190509,2269.05,2340.2,2244.2,2291.75,2679
DLF,20190509,168.7,170.8,166.5,167.8,4647668
DLINKINDIA,20190509,83.7,86.5,82.6,85.75,42377
DMART,20190509,1256,1262,1240,1251.6,382818
DNAMEDIA,20190509,0.75,0.85,0.75,0.8,38615
DOLLAR,20190509,256.9,256.9,247.95,255.85,936
DOLPHINOFF,20190509,41.8,42.45,40.65,41.4,73749
DONEAR,20190509,36.9,37.4,36.5,36.9,9580
DPSCLTD,20190509,11.85,11.9,11.15,11.4,1672
DQE,20190509,5.45,5.8,5.45,5.45,38874
DREDGECORP,20190509,344.9,348.6,339,343.15,73426
DRREDDY,20190509,2882.25,2909.3,2838.6,2900.6,731120
DSSL,20190509,28.8,29.9,28.35,29.4,741
DTIL,20190509,213.1,215.55,211.35,213.5,4683
DUCON,20190509,14.25,14.25,13.9,13.95,44416
DVL,20190509,86.05,88.7,85.5,87.55,6282
DWARKESH,20190509,25,27,25,26.45,758774
DYNAMATECH,20190509,1386.65,1402,1355,1355.75,1053
DYNPRO,20190509,105.2,107.95,99.45,104.9,30311
EASTSILK,20190509,1.95,1.95,1.9,1.9,597
EASUNREYRL,20190509,6.35,6.5,6.25,6.5,10274
EBANK,20190509,3120,3120,3120,3120,1
ECEIND,20190509,231.4,237,228.6,231.9,11103
ECLERX,20190509,1014,1030,995,998.3,91196
EDELWEISS,20190509,147.7,153.75,146.6,152.05,2157081
EICHERMOT,20190509,20315,20490.85,20227.6,20360.9,43718
EIDPARRY,20190509,189.8,193,187,188.1,456149
EIHAHOTELS,20190509,369.65,369.7,348.05,348.4,723
EIHOTEL,20190509,174.7,175.3,173.25,174.65,49345
EIMCOELECO,20190509,381.55,389,381.3,381.3,223
EKC,20190509,24.7,24.8,24.15,24.25,30680
ELAND,20190509,6.85,7.1,6.75,7.1,5692
ELECON,20190509,54.05,54.6,51.1,51.9,80902
ELECTCAST,20190509,18.95,18.95,18.55,18.6,18444
ELECTHERM,20190509,257,264.8,255,255.75,9225
ELGIEQUIP,20190509,257.05,258,255.9,256.4,3218
ELGIRUBCO,20190509,21.7,21.85,20.9,21,1881
EMAMILTD,20190509,367.5,370.1,362,367.65,254057
EMAMIREAL,20190509,100.5,100.5,97.25,98.2,21307
EMCO,20190509,2.65,2.65,2.45,2.45,19268
EMKAY,20190509,80.5,83,80.4,81.05,4196
EMMBI,20190509,132,133.85,129,129.95,3778
ENDURANCE,20190509,1135.85,1154.9,1123.1,1133.85,37862
ENERGYDEV,20190509,6.45,6.55,6.3,6.35,17354
ENGINERSIN,20190509,106.7,108.45,105.9,107.95,855385
ENIL,20190509,477,483.9,459.05,464.5,6192
EON,20190509,33.9,33.9,32.75,33.1,3733
EQ30,20190509,286,286,281.5,284.61,166
EQUITAS,20190509,125.3,127.85,122.05,123.05,1382921
ERIS,20190509,613,621.55,598.3,614.6,5278
EROSMEDIA,20190509,62.2,63.2,61.4,62.55,298061
ESABINDIA,20190509,856.45,856.5,840.05,840.9,499
ESCORTS,20190509,624,626.05,607.55,609.85,2209472
ESSARSHPNG,20190509,10.05,10.35,9.65,9.7,16628
ESSDEE,20190509,13.45,13.45,12.1,12.75,15306
ESSELPACK,20190509,132.6,133.4,132.55,133,252695
ESTER,20190509,34.25,34.7,33.4,34,29090
EUROCERA,20190509,1.6,1.6,1.6,1.6,2215
EUROMULTI,20190509,0.65,0.65,0.65,0.65,4
EUROTEXIND,20190509,14.85,14.85,14.8,14.8,360
EVEREADY,20190509,88.1,91.35,86,86.65,1361498
EVERESTIND,20190509,404,404.05,394,398.05,16132
EXCEL,20190509,1.05,1.05,1.05,1.05,615562
EXCELCROP,20190509,3218,3236.35,3140,3146.45,1299
EXCELINDUS,20190509,1007,1049.75,1001,1022.65,3935
EXIDEIND,20190509,207.3,210.75,205.75,209.8,1801270
EXPLEOSOL,20190509,436.05,439,436,437,458
FACT,20190509,32.7,33.9,32.1,32.85,34426
FAIRCHEM,20190509,498.75,506,487.05,496.7,43882
FCL,20190509,36.1,36.7,35.5,36,97007
FCONSUMER,20190509,40.8,40.95,39.8,40.45,656422
FCSSOFT,20190509,0.2,0.25,0.2,0.2,204872
FDC,20190509,167.5,170.5,166.55,168.05,39771
FEDERALBNK,20190509,98.55,98.75,97,97.25,16661532
FEL,20190509,32.1,34.45,32.05,33.7,341185
FELDVR,20190509,31,32,31,31.95,4617
FIEMIND,20190509,453,457.55,446.2,450.35,4167
FILATEX,20190509,40.5,40.5,37.6,38.7,737418
FINCABLES,20190509,423.35,427.45,415.8,418.5,33880
FINEORG,20190509,1348.45,1379.15,1345.1,1360.5,3273
FINPIPE,20190509,458,459.35,445,450.05,16838
FLEXITUFF,20190509,37.1,40.8,36,39.6,2433
FLFL,20190509,480.05,485,460,463.2,123531
FMGOETZE,20190509,562,562,523.4,530.3,12946
FMNL,20190509,40,41.8,39.2,39.5,4596
FORTIS,20190509,133.6,133.75,132.3,133,959494
FOSECOIND,20190509,1385.35,1385.35,1331.15,1339.95,457
FRETAIL,20190509,409.6,420.3,407.65,413.3,197350
FSC,20190509,601.05,612,591.55,598.65,4226
FSL,20190509,49.5,50.5,49.3,50.05,1279728
GABRIEL,20190509,141.25,142.75,140,141,36814
GAEL,20190509,197.85,197.85,181.2,181.85,90402
GAIL,20190509,337.1,341.45,333.05,340.4,2761414
GAL,20190509,4.2,4.35,4.2,4.25,25684
GALAXYSURF,20190509,996.3,1010,996,1006.35,1605
GALLANTT,20190509,43.2,44.3,43.1,43.2,2327
GALLISPAT,20190509,30.4,30.4,28.7,29.05,15099
GAMMNINFRA,20190509,0.55,0.6,0.55,0.55,412207
GANDHITUBE,20190509,337.95,342.9,337,339.3,605
GANECOS,20190509,307.95,308.7,295,298.55,14438
GANESHHOUC,20190509,55,55.8,53.5,54.75,22662
GANGESSECU,20190509,42,43.65,41,43.3,983
GARDENSILK,20190509,16.7,16.75,16.35,16.75,10782
GARFIBRES,20190509,1054.95,1054.95,1015,1035.4,14187
GATI,20190509,73.6,74.7,73,73.55,444513
GAYAHWS,20190509,0.75,0.8,0.75,0.75,53933
GAYAPROJ,20190509,159.05,161.85,159.05,161.5,23732
GDL,20190509,128.1,132.45,128.1,132.1,38202
GEECEE,20190509,119.5,119.9,117.85,118,680
GENESYS,20190509,89.25,90,88.2,89,6914
GENUSPAPER,20190509,7.35,7.35,7.25,7.3,28579
GENUSPOWER,20190509,26.65,27,25.6,25.95,137616
GEOJITFSL,20190509,35.7,36.45,34.6,34.85,223456
GEPIL,20190509,883,911,883,904.2,14023
GESHIP,20190509,266.3,272.5,266,270.2,29924
GET&D,20190509,230.4,234.4,226,227.45,19938
GHCL,20190509,240,245,237.3,241.6,70532
GICHSGFIN,20190509,241.15,245,240,241.05,24579
GICRE,20190509,237.5,241.7,234.5,235.05,278672
GILLANDERS,20190509,46.65,46.65,46.65,46.65,39
GILLETTE,20190509,7500,7577.1,6950,7007.05,37399
GINNIFILA,20190509,12.75,13,12.75,12.85,12860
GIPCL,20190509,71.1,71.1,69,69.55,49964
GKWLIMITED,20190509,680.1,750,680.1,735.85,224
GLAXO,20190509,1270,1270,1246.6,1259.35,18048
GLENMARK,20190509,600,613,600,610.3,555141
GLOBALVECT,20190509,77.2,77.2,77.2,77.2,1412
GLOBOFFS,20190509,10.8,10.8,10.25,10.4,2793
GLOBUSSPR,20190509,139.35,141.3,136.25,136.95,84372
GMBREW,20190509,524.6,537.7,520,526.75,10805
GMDCLTD,20190509,73.2,73.25,71.8,72.15,154056
GMMPFAUDLR,20190509,1164.35,1172.9,1143,1162.15,1442
GMRINFRA,20190509,15.85,16.25,15.65,16.05,9317526
GNA,20190509,275.1,275.9,262.25,264.35,40038
GNFC,20190509,303,303,290.65,291.35,184316
GOACARBON,20190509,384.1,391.85,380,383.4,58775
GOCLCORP,20190509,281.05,288,279.25,279.85,1676
GODFRYPHLP,20190509,1025.55,1033.05,1015,1020,79988
GODREJAGRO,20190509,509,510.4,492.05,501.7,65090
GODREJCP,20190509,632.9,644,631,641.1,663525
GODREJIND,20190509,477.9,477.9,464.25,471.3,396136
GODREJPROP,20190509,779.05,801.65,775.1,794.35,371890
GOKEX,20190509,77.3,77.3,75.05,75.4,11919
GOKUL,20190509,7.8,8.65,7.8,8.4,87918
GOKULAGRO,20190509,10.75,11,10.15,10.7,3216
GOLDBEES,20190509,2800.1,2818,2800.1,2811.5,16452
GOLDENTOBC,20190509,38.25,40.1,36.35,38,250
GOLDIAM,20190509,107.05,109.9,99.85,103.3,248886
GOLDSHARE,20190509,2815,2838.85,2812.05,2824.05,179
GOLDTECH,20190509,13.35,13.35,12.3,12.7,4104
GOODLUCK,20190509,62.35,62.35,59.4,60.05,8569
GPIL,20190509,210.95,211,201.8,202.85,35159
GPPL,20190509,82.15,84.7,82.15,84.05,1119518
GPTINFRA,20190509,45.8,45.8,43.75,44.95,1272
GRANULES,20190509,109,115.5,108.3,113.6,2855845
GRAPHITE,20190509,386.05,387,368,370.9,1004246
GRASIM,20190509,864,873,857.05,869,854077
GRAVITA,20190509,73,74.7,66.15,66.45,226928
GREAVESCOT,20190509,140.85,141.95,139,140.95,109711
GREENLAM,20190509,860.05,860.05,835.05,844.6,10724
GREENPLY,20190509,148.65,148.65,146.5,147,30584
GREENPOWER,20190509,3.75,3.85,3.6,3.8,27333
GRINDWELL,20190509,591.95,592,575.3,586.7,3941
GROBTEA,20190509,360.4,428,360.4,396.1,467
GRPLTD,20190509,1050,1051,1020.05,1049.4,616
GRSE,20190509,114.7,115,109,112.6,69809
GRUH,20190509,300,308,296.1,302.1,536526
GSCLCEMENT,20190509,20.9,21.25,20.55,20.75,6857
GSFC,20190509,94,94.25,92.8,93.65,402190
GSKCONS,20190509,7058.95,7148,6972.05,7095.05,9868
GSPL,20190509,174.85,176,168.1,174.8,343714
GSS,20190509,116.85,121.4,116.35,120.05,116025
GTL,20190509,4,4.15,3.95,4.05,39736
GTLINFRA,20190509,0.9,0.9,0.85,0.85,917776
GTNIND,20190509,9.5,9.5,8.9,9.25,193
GTPL,20190509,61,63,61,61.5,4519
GUFICBIO,20190509,82.5,82.7,80.1,81.4,44781
GUJALKALI,20190509,518.7,523,501.55,510.1,75695
GUJAPOLLO,20190509,144.7,148.5,140.1,141,3364
GUJFLUORO,20190509,985,986.45,942,947.7,49795
GUJGASLTD,20190509,160.25,165.4,160,164.2,399180
GUJRAFFIA,20190509,17.95,17.95,17.95,17.95,2
GULFOILLUB,20190509,820.7,834.9,817,826.3,16876
GULFPETRO,20190509,64.05,64.65,62.3,62.55,5844
GULPOLY,20190509,49.15,53.5,47.65,51.6,11345
GVKPIL,20190509,6.35,6.6,6.25,6.45,1731884
HAL,20190509,632.2,649.5,631,640.6,11007
HARITASEAT,20190509,452,455.25,447.1,451.2,4489
HARRMALAYA,20190509,64.75,68.25,64.75,67.5,12807
HATHWAY,20190509,28.45,29.6,28.25,28.9,232220
HATSUN,20190509,719,725,714.85,724,4317
HAVELLS,20190509,727.55,745.7,724.65,741.7,769103
HAVISHA,20190509,0.95,1,0.95,0.95,6850
HBLPOWER,20190509,23.95,24.7,23.55,24.5,69549
HBSL,20190509,7.15,7.6,7.15,7.5,1702
HCC,20190509,13.05,13.2,12.6,12.65,3522999
HCG,20190509,191,196.6,191,195.65,1126
HCL-INSYS,20190509,15.45,15.6,15.1,15.4,378058
HCLTECH,20190509,1124.5,1145,1110.1,1136.6,2481345
HDFC,20190509,1926,1931.6,1901.3,1914.6,1932792
HDFCAMC,20190509,1628,1639.9,1621.05,1632.75,75661
HDFCBANK,20190509,2300,2300,2271.6,2290.9,2256931
HDFCLIFE,20190509,411,411.8,407,409.55,3527797
HDFCMFGETF,20190509,2885.25,2905,2880.2,2900.15,1780
HDFCNIFETF,20190509,1180,1184.73,1175.5,1181.29,739
HDFCSENETF,20190509,4113.5,4115.01,3904,3943.45,160
HDIL,20190509,21.4,21.8,21.2,21.6,1011510
HEG,20190509,1720,1732,1650,1656.15,283081
HEIDELBERG,20190509,176.65,176.9,173.5,175.85,99897
HERCULES,20190509,105.05,106.15,102.1,103.2,19919
HERITGFOOD,20190509,451,452,439,441.55,24990
HEROMOTOCO,20190509,2499,2555,2490.6,2537.75,585480
HESTERBIO,20190509,1607.8,1607.8,1559.95,1573.55,5262
HEXATRADEX,20190509,16.3,16.85,16.3,16.4,23337
HEXAWARE,20190509,340.2,352.2,340.2,345.7,2063565
HFCL,20190509,22,22.3,21.75,21.85,1481183
HGINFRA,20190509,243.85,254,240,245.3,8599
HGS,20190509,622.75,641.05,613,629.9,6058
HIGHGROUND,20190509,6,6.1,5.8,5.9,11939
HIKAL,20190509,170.95,172,167.35,170,121070
HIL,20190509,1830,1832,1791,1813.25,7273
HILTON,20190509,15.8,16.55,15.8,16.5,404
HIMATSEIDE,20190509,195.25,206.95,195.25,205.1,57553
HINDALCO,20190509,201.7,201.9,196.25,198.15,10482577
HINDCOMPOS,20190509,215.05,216.9,213,215.2,2418
HINDCOPPER,20190509,43.3,44.15,43.05,43.2,442093
HINDMOTORS,20190509,7,7.2,6.95,7.2,43227
HINDNATGLS,20190509,74.5,74.55,72,73.1,2562
HINDOILEXP,20190509,123.3,125.2,122.25,123.55,143139
HINDPETRO,20190509,282.9,283.7,275.5,276.7,3920166
HINDSYNTEX,20190509,3.15,3.15,3.15,3.15,220
HINDUJAVEN,20190509,390,417.25,385,395.8,15088
HINDUNILVR,20190509,1680.1,1713,1677,1703.75,1204995
HINDZINC,20190509,265.95,269.7,261.4,262.15,392409
HIRECT,20190509,120.6,120.6,117.2,117.65,2603
HISARMETAL,20190509,51.5,53.8,49.3,52.55,8336
HITECH,20190509,270,277.15,269.75,274.8,57218
HITECHCORP,20190509,98.2,101,96.05,96.5,742
HITECHGEAR,20190509,262.5,264,255.5,260.95,2850
HMVL,20190509,114,121,109.55,119.25,63793
HNGSNGBEES,20190509,3205,3205,2980.6,3095,252
HONAUT,20190509,23952.75,23952.8,23639.9,23793.9,903
HONDAPOWER,20190509,1032.3,1046.2,1025,1033.1,974
HOTELEELA,20190509,9.5,9.5,8.95,9.1,266193
HOVS,20190509,126.5,126.5,121,125.2,11041
HPL,20190509,55,55,53.1,53.7,17190
HSCL,20190509,104.1,104.85,101.1,102.35,286151
HSIL,20190509,264.6,277.65,262.5,273.35,173383
HTMEDIA,20190509,38.1,38.9,37.25,38.1,86019
HUBTOWN,20190509,28.55,29.2,28.05,29.05,8911
HUDCO,20190509,39.3,39.35,38.6,38.7,528607
IBMFNIFTY,20190509,118,135,112,112,6311
IBREALEST,20190509,97.45,104.45,97.4,101.85,8313979
IBULHSGFIN,20190509,671.9,688.25,668.6,681.6,5426226
IBULISL,20190509,252,267.05,251.3,262.7,175882
IBVENTURES,20190509,256,269,256,261,924039
ICICI500,20190509,149.03,149.18,148.11,148.9,1161
ICICIB22,20190509,36.59,36.9,36.36,36.58,204802
ICICIBANK,20190509,380.95,385.7,377.55,381.4,19739885
ICICIGI,20190509,1065.45,1094,1063.7,1090.85,615068
ICICIGOLD,20190509,28.7,29,28.65,29,45357
ICICILIQ,20190509,999,1000.01,999,999.99,183693
ICICILOVOL,20190509,88.12,88.28,87.9,88.2,1262
ICICIMCAP,20190509,63.7,63.7,63.08,63.51,29120
ICICINF100,20190509,121.7,121.94,120.81,121.31,7055
ICICINIFTY,20190509,118.97,118.97,117.55,118.06,52912
ICICINV20,20190509,57,57,56,56.28,5123
ICICINXT50,20190509,27.3,27.3,26.52,26.73,66897
ICICIPRULI,20190509,358,367.6,355,359.5,1250922
ICICISENSX,20190509,398.7,398.7,396,396,87
ICIL,20190509,38.3,39.6,36.8,37.6,93064
ICRA,20190509,3078.05,3128.05,2990,3015,3245
ICSA,20190509,0.95,0.95,0.95,0.95,50
IDBI,20190509,36.65,37.75,36.65,37.45,4172940
IDBIGOLD,20190509,2940,2997.95,2940,2947.2,1576
IDEA,20190509,14.2,14.5,13.95,14.3,157917034
IDFC,20190509,37.9,38.1,36.95,37.6,7376399
IDFCFIRSTB,20190509,49.3,49.7,48.1,48.65,15120212
IEX,20190509,154.5,155.65,153.5,154.05,50223
IFBAGRO,20190509,420.75,425.05,414,418.8,651
IFBIND,20190509,762.2,783.15,755.1,778.35,3143
IFCI,20190509,9.45,9.55,9.25,9.35,5071134
IFGLEXPOR,20190509,226.4,233,225.95,230.35,2804
IGARASHI,20190509,280,283.05,276,277.25,10737
IGL,20190509,311.95,317.8,311.15,315.75,1584395
IGPL,20190509,238,239.35,235.05,235.05,32703
IIFL,20190509,415.95,427.65,408.5,412.7,36877
IITL,20190509,75,75,75,75,500
IMFA,20190509,224.9,224.9,216.1,218.7,5760
IMPAL,20190509,860.4,869.35,860,860,121
IMPEXFERRO,20190509,0.4,0.5,0.4,0.4,2653
INDBANK,20190509,8.45,8.8,8.15,8.5,17477
INDHOTEL,20190509,147.2,149,145.55,147.75,463510
INDIACEM,20190509,99.2,100.2,97.25,98.4,6036857
INDIAGLYCO,20190509,234.3,245,234.3,240.3,68080
INDIANB,20190509,239.5,241.95,236.5,238.25,1041308
INDIANCARD,20190509,110.6,115,108.65,110,376
INDIANHUME,20190509,265.4,271.15,262,267.25,6588
INDIGO,20190509,1575.7,1575.7,1530.45,1536.8,1340161
INDLMETER,20190509,36.4,36.4,33.15,34.15,825
INDNIPPON,20190509,402.05,407.45,380.35,387.3,9712
INDOCO,20190509,185.9,187,180.15,184.95,9168
INDORAMA,20190509,35.6,35.7,35.5,35.55,60727
INDOSOLAR,20190509,2,2,1.8,1.8,196336
INDOSTAR,20190509,362.05,363.5,355.1,359.95,12912
INDOTECH,20190509,97.15,99.6,97.15,97.75,305
INDOTHAI,20190509,30.85,30.95,29.4,30.95,2743
INDOWIND,20190509,4.65,5.45,4.45,4.9,78301
INDRAMEDCO,20190509,38,38.4,37.95,38.2,36009
INDSWFTLAB,20190509,35.95,38.05,34.6,36.15,45781
INDSWFTLTD,20190509,5.05,5.1,4.8,5.1,4455
INDTERRAIN,20190509,130,130,125.55,127.8,3040
INDUSINDBK,20190509,1486,1489,1468.85,1476.55,3040828
INEOSSTYRO,20190509,511.05,526.4,511.05,516.7,756
INFIBEAM,20190509,42.25,43.15,41.75,42.45,6091744
INFRABEES,20190509,323,331,311.06,311.72,229
INFRATEL,20190509,266.95,269.7,261.5,267.1,3520232
INFY,20190509,719.15,730.3,715.8,721.05,7396525
INGERRAND,20190509,592.2,602.65,588.05,593.9,3147
INOXLEISUR,20190509,309,318.5,306.3,315.75,253616
INOXWIND,20190509,59,60,58.4,59.75,31782
INSECTICID,20190509,626,644.9,625.55,631.7,3909
INSPIRISYS,20190509,45.1,48,44.3,47.65,6861
INTELLECT,20190509,223,226.3,223,225.05,169927
INTENTECH,20190509,37.6,38,37.25,37.25,1982
INVENTURE,20190509,11.95,12,11.55,11.55,66
IOB,20190509,13.15,13.6,13.1,13.25,1381143
IOC,20190509,152.2,152.95,150,150.6,4834865
IOLCP,20190509,177.9,185.7,175.35,183.8,279315
IPAPPM,20190509,409,421.75,407.05,418.15,85979
IPCALAB,20190509,957,981.6,943,968.35,67628
IRB,20190509,115.25,115.25,110.4,113.85,1924974
IRCON,20190509,393.95,403.95,393.95,399.95,42142
ISEC,20190509,219,221.7,215.5,216,48300
ISFT,20190509,111.2,117.95,110.8,113.55,3422
ISMTLTD,20190509,6.9,7.5,6.9,7.4,16023
ITC,20190509,299.4,301.3,296.35,299.85,10223616
ITDC,20190509,251.05,251.8,245.35,246.25,9466
ITDCEM,20190509,115.25,117.6,112.75,113.15,97803
ITI,20190509,86.25,86.95,85.2,85.5,193401
IVC,20190509,4,4.2,3.9,4,238526
IVP,20190509,103,106,98.5,105.9,351
IVRCLINFRA,20190509,0.45,0.45,0.35,0.4,2274273
IVZINGOLD,20190509,2900,2900,2900,2900,6
IVZINNIFTY,20190509,1200,1200,1182.2,1183.4,20
IZMO,20190509,50.05,51.65,50.05,50.8,9554
J&KBANK,20190509,54.15,55.05,51,53,1284084
JAGRAN,20190509,109,113.9,108.85,112.65,31382
JAGSNPHARM,20190509,24,25.65,23.7,25.55,31710
JAIBALAJI,20190509,27.65,29.25,26.6,29.25,28591
JAICORPLTD,20190509,102.95,104.85,102.05,102.55,628528
JAIHINDPRO,20190509,0.9,0.9,0.9,0.9,1001
JAMNAAUTO,20190509,52.95,53.2,52,52.15,273427
JAYAGROGN,20190509,203.7,206.35,201.05,204.1,7631
JAYBARMARU,20190509,225.05,233.95,225.05,226.9,15155
JAYNECOIND,20190509,5.7,5.75,5.6,5.6,11426
JAYSREETEA,20190509,59.3,60.6,58.6,59.85,23861
JBCHEPHARM,20190509,323.1,330,319.35,327,23747
JBFIND,20190509,20,20.55,19.55,20,61990
JBMA,20190509,229.7,229.7,215.05,218.35,20536
JCHAC,20190509,1803.2,1803.2,1732.25,1769.9,1569
JETAIRWAYS,20190509,133.5,149.3,131.65,147.4,34122898
JHS,20190509,23.6,23.9,23.3,23.75,26953
JIKIND,20190509,0.3,0.35,0.3,0.3,13011
JINDALPHOT,20190509,18.6,19.5,18.15,19.05,6006
JINDALPOLY,20190509,247.7,249.8,243,244.35,13090
JINDALSAW,20190509,76.55,78.35,76.4,77.2,395804
JINDALSTEL,20190509,169,170.65,161.2,163.05,14432086
JINDCOT,20190509,3.75,3.75,3.4,3.5,7440
JINDRILL,20190509,90.15,91.5,90.05,90.3,7241
JINDWORLD,20190509,66.1,66.95,64.9,66.15,129617
JISLDVREQS,20190509,33.9,33.9,33.05,33.25,19295
JISLJALEQS,20190509,49.15,49.35,48.2,48.75,4113958
JITFINFRA,20190509,12.6,13.3,12.4,12.5,6123
JKCEMENT,20190509,840,847.95,831.15,840.35,12563
JKIL,20190509,126.4,128.3,122.7,127.05,186297
JKLAKSHMI,20190509,352.75,355.3,350.15,353,34791
JKPAPER,20190509,141.8,142,135.15,136.7,1312989
JKTYRE,20190509,83.4,84.4,82.65,83.55,374980
JMA,20190509,165.5,170,165.1,169.05,364
JMCPROJECT,20190509,116.2,116.5,113.45,114.8,334416
JMFINANCIL,20190509,83.3,83.75,81.85,82.05,638845
JMTAUTOLTD,20190509,2.05,2.2,2.05,2.1,55838
JOCIL,20190509,108.6,108.6,96.95,102.9,1400
JPASSOCIAT,20190509,4.9,5.05,4.9,4.95,6108958
JPINFRATEC,20190509,2.2,2.35,2.15,2.15,4243605
JPOLYINVST,20190509,30.85,32.75,30.1,30.5,1047
JPPOWER,20190509,2.85,3.15,2.85,3.15,3581280
JSL,20190509,33.05,35.7,32.4,35.1,454717
JSLHISAR,20190509,79.9,81.3,78.6,80.1,208151
JSWENERGY,20190509,67.8,69.5,67.1,67.6,501194
JSWHL,20190509,2934.7,2980,2923.4,2938.7,851
JSWSTEEL,20190509,288,290.5,280.35,285.45,7620385
JTEKTINDIA,20190509,92.6,93.9,91.05,91.75,37121
JUBILANT,20190509,608.7,627,593.6,616.05,307181
JUBLFOOD,20190509,1266,1278,1253.25,1268.8,646016
JUBLINDS,20190509,108.95,110.3,105,108.4,7176
JUNIORBEES,20190509,275.2,275.48,272.21,274.81,42958
JUSTDIAL,20190509,562,565.45,542.05,552.75,2359701
JYOTHYLAB,20190509,161,161,156.25,159.4,765368
KABRAEXTRU,20190509,72.7,73.85,70.9,71.4,4650
KAJARIACER,20190509,567.3,569.9,560,562.85,352724
KAKATCEM,20190509,156.55,164.5,152.55,162.95,6893
KALPATPOWR,20190509,462.55,467,446,459.85,62666
KALYANIFRG,20190509,271.7,280,268,270.85,641
KAMATHOTEL,20190509,43.55,43.7,43,43.2,8059
KAMDHENU,20190509,154.15,169,151.5,164.85,57669
KANANIIND,20190509,4.75,4.75,4.45,4.7,3471
KANORICHEM,20190509,58.4,60.2,58.4,60,3727
KANSAINER,20190509,431,438.85,424.15,429.75,209967
KARDA,20190509,172.75,177.55,171.55,172.75,44073
KARMAENG,20190509,15.5,16.45,15.05,15.8,280
KARURVYSYA,20190509,79,80.5,78.1,80.35,962561
KAUSHALYA,20190509,0.75,0.75,0.75,0.75,2537
KAVVERITEL,20190509,4.4,4.75,4.35,4.35,5425
KAYA,20190509,609.6,609.6,600.05,601.2,3153
KCP,20190509,84.05,84.3,83.1,83.5,30013
KCPSUGIND,20190509,14.5,14.95,14.05,14.4,111332
KDDL,20190509,434.05,454.9,434.05,449.55,1344
KEC,20190509,289.8,289.8,282.25,286.05,969803
KECL,20190509,14.85,15.95,14.5,15.3,28069
KEI,20190509,365,372.05,360.85,366.95,105898
KELLTONTEC,20190509,40.1,40.35,36.5,37.1,1876310
KERNEX,20190509,23.15,24.25,23.15,24,50728
KESARENT,20190509,28.5,28.5,28.1,28.25,414
KESORAMIND,20190509,62.85,65.1,62.1,64.8,158241
KGL,20190509,1.25,1.25,1.2,1.2,2292396
KHADIM,20190509,388.25,388.9,380,381.15,2782
KHAITANELE,20190509,3.9,3.9,3.8,3.8,330
KHAITANLTD,20190509,30.45,31.95,28.65,30.4,2628
KHANDSE,20190509,14.15,14.15,14.15,14.15,192
KICL,20190509,1697.95,1769.95,1685.05,1742.15,1168
KILITCH,20190509,182.45,182.45,174,176.3,30656
KINGFA,20190509,601.4,618.95,599,603.55,2416
KIOCL,20190509,126.05,128,114.8,121.35,14157
KIRIINDUS,20190509,524.5,531.8,516.5,521.7,80802
KIRLOSBROS,20190509,161.1,161.1,156.1,157.15,7579
KIRLOSENG,20190509,157.1,161,157.1,160.25,4609
KIRLOSIND,20190509,731.1,751.25,724.95,736.2,311
KITEX,20190509,97.5,97.5,96,96.25,26835
KKCL,20190509,1288,1299.95,1270,1276.7,268
KMSUGAR,20190509,8,8.45,7.9,8,209451
KNRCON,20190509,230.5,234.95,223,225.75,25340
KOHINOOR,20190509,26.85,27,26.05,26.4,23701
KOKUYOCMLN,20190509,86,87.65,84.15,84.75,27059
KOLTEPATIL,20190509,221.5,226.45,219.6,224.1,15564
KOPRAN,20190509,40,40,38.5,39.05,94645
KOTAKBANK,20190509,1394.2,1407.9,1366.3,1385.5,4704782
KOTAKBKETF,20190509,295,296.7,294,294.38,38573
KOTAKGOLD,20190509,281,281.65,279,280.95,5338
KOTAKNIFTY,20190509,118,118,115.9,116.07,102318
KOTAKNV20,20190509,60,60,57.26,57.58,40572
KOTAKPSUBK,20190509,300,300,290,292.21,12214
KOTARISUG,20190509,9.7,10,9.4,9.65,8219
KOTHARIPET,20190509,16.55,16.95,16.2,16.6,10654
KOTHARIPRO,20190509,74.05,81.9,73.05,77.55,1088
KPITTECH,20190509,95,99.85,93.55,97.05,711118
KPRMILL,20190509,591.05,599.4,591,594.95,21255
KRBL,20190509,311.05,318.5,311.05,315.95,34100
KREBSBIO,20190509,96.1,96.1,94,94,5566
KRIDHANINF,20190509,33.3,33.3,32.3,33.1,25764
KSB,20190509,675.6,682.05,661.25,672.55,12693
KSCL,20190509,446.1,451,441.3,443.75,117925
KSERASERA,20190509,0.15,0.15,0.1,0.1,569123
KSK,20190509,1,1,0.9,0.95,802040
KSL,20190509,185.15,188.8,185,187.15,18379
KTIL,20190509,48.35,51.5,48.3,48.8,4024
KTKBANK,20190509,120.75,121.9,119.2,120.7,2150144
KWALITY,20190509,6,6.1,5.75,6,781934
L&TFH,20190509,118.75,122.35,118.4,120.75,5409973
LAKSHVILAS,20190509,74.85,76.5,74.35,74.75,806192
LALPATHLAB,20190509,1014,1014,977.7,982.9,60539
LAMBODHARA,20190509,42.5,43.7,42.2,42.6,4835
LAOPALA,20190509,203.6,206.65,198.5,204.85,34504
LASA,20190509,23.7,24,22.1,22.45,35788
LAURUSLABS,20190509,383.7,385.5,380.1,383.85,18912
LAXMIMACH,20190509,5520,5575.35,5482.7,5492.1,1461
LEEL,20190509,12.6,12.7,12.4,12.4,69876
LEMONTREE,20190509,71,71.85,70,71.25,219913
LGBBROSLTD,20190509,351,363.55,347.9,362.4,11441
LGBFORGE,20190509,3.1,3.25,3.1,3.25,8423
LIBERTSHOE,20190509,125.4,125.4,122.15,122.85,40718
LICHSGFIN,20190509,477.9,482.15,470.3,476.1,1335801
LICNETFGSC,20190509,18.99,20,18.99,19,3812
LICNETFN50,20190509,118.25,118.49,118,118,14
LICNETFSEN,20190509,398,409.99,393.1,409.99,4
LINCOLN,20190509,173.75,176.4,171,175.3,11157
LINCPEN,20190509,202.5,222,202.5,212.1,6623
LINDEINDIA,20190509,490.9,509,490,506.4,93265
LIQUIDBEES,20190509,999.9,1000.01,999.9,1000,752572
LIQUIDETF,20190509,999.99,1000.01,999.99,999.99,28520
LOKESHMACH,20190509,42.05,46.7,42.05,45.55,14990
LOTUSEYE,20190509,20.25,20.25,19.5,19.6,2210
LOVABLE,20190509,89.9,90.5,88,89.6,13192
LPDC,20190509,3.7,4,3.7,4,21652
LSIL,20190509,0.55,0.6,0.5,0.55,3606770
LT,20190509,1357,1368.8,1337.6,1356.45,2464425
LTI,20190509,1686.1,1692,1661,1684.2,181871
LTTS,20190509,1695,1710,1688,1694.95,62306
LUMAXIND,20190509,1610.05,1643.55,1602,1605.85,1378
LUMAXTECH,20190509,108.1,114.9,103.3,112.9,81763
LUPIN,20190509,847,868,835,865,1349553
LUXIND,20190509,1259,1268.5,1231,1248.2,38814
LYKALABS,20190509,26.2,27.3,26,26.75,8515
LYPSAGEMS,20190509,6.65,6.7,6.4,6.6,25994
M&M,20190509,620.9,627.95,616.1,625.45,1366143
M&MFIN,20190509,378,381.2,373.25,379.4,1869734
M100,20190509,17.75,17.86,17.47,17.54,53717
M50,20190509,114,114,108,108.46,1272
MAANALU,20190509,86,87.75,85,85.6,816
MADHAV,20190509,39.8,39.8,38.05,38.1,2817
MADHUCON,20190509,6.5,7,6.5,7,22949
MADRASFERT,20190509,19.9,20.2,19.8,20,27727
MAGADSUGAR,20190509,122.2,127.95,118.5,127.95,31478
MAGMA,20190509,125.1,130.9,125.1,128.75,60733
MAGNUM,20190509,4.9,5,4.75,4.8,6069
MAHABANK,20190509,15.2,16.2,14.95,15.9,2249861
MAHAPEXLTD,20190509,95,100.9,95,100.75,750
MAHASTEEL,20190509,157,163.3,152.65,159.65,14705
MAHESHWARI,20190509,242,253.1,240.95,251.35,50015
MAHINDCIE,20190509,222.85,224.45,220,220.3,77703
MAHLIFE,20190509,382,383.35,374.1,375.5,12561
MAHLOG,20190509,481.85,493.15,478.05,480.15,25400
MAHSCOOTER,20190509,3632,3770,3632,3696.7,3388
MAHSEAMLES,20190509,469.15,473,467,468.9,10098
MAITHANALL,20190509,528,536.25,514.5,517.35,16070
MAJESCO,20190509,531.9,533.65,527.85,530,92026
MALUPAPER,20190509,24.15,24.7,24.15,24.45,813
MAN50ETF,20190509,113.5,113.9,113,113.5,284
MANAKALUCO,20190509,6.6,6.75,6.4,6.75,2286
MANAKCOAT,20190509,5.3,5.3,4.65,5.05,9538
MANAKSIA,20190509,35.9,36.8,35.8,36.7,4841
MANAKSTEEL,20190509,18.15,18.15,17.6,18,1800
MANALIPETC,20190509,24.5,24.5,23.35,23.6,126451
MANAPPURAM,20190509,114.8,116,112.5,112.9,1602368
MANGALAM,20190509,47.65,51.9,47.65,50.95,3892
MANGCHEFER,20190509,36.1,36.1,34.65,35.5,33562
MANGLMCEM,20190509,265.45,265.45,254.5,260,10127
MANGTIMBER,20190509,13.35,13.5,12.6,12.65,25251
MANINDS,20190509,62.1,63,61.3,62.2,23741
MANINFRA,20190509,33.05,33.4,32.9,33.05,51826
MANPASAND,20190509,114,115.65,109,109.75,242799
MANUGRAPH,20190509,22,23.45,22,22.55,5175
MARALOVER,20190509,25,25,23.65,24.05,3328
MARATHON,20190509,112.45,118.45,112.45,114.9,3106
MARICO,20190509,355.1,357.45,350.15,355.65,1523568
MARKSANS,20190509,23.05,23.1,22.75,22.8,328554
MARUTI,20190509,6637,6678,6600,6624.95,570000
MASFIN,20190509,565.1,574,528.05,540.4,54265
MASKINVEST,20190509,56.4,56.4,56.4,56.4,2167
MASTEK,20190509,458,461.35,455,459.3,20089
MATRIMONY,20190509,601.05,603.5,590,597.4,1633
MAWANASUG,20190509,43.85,47.5,43.7,46.45,192203
MAXINDIA,20190509,69.15,73.7,69.15,72.15,1200805
MAXVIL,20190509,41.75,42.6,41.25,41.75,13632
MAYURUNIQ,20190509,313.45,313.45,304.65,309.15,8335
MAZDA,20190509,385.6,387.5,377.75,379.6,2331
MBECL,20190509,4.7,4.7,4.7,4.7,11254
MBLINFRA,20190509,12.2,12.75,12,12.35,19633
MCDHOLDING,20190509,22.25,23.65,21.75,23.1,14409
MCDOWELL-N,20190509,524,531.75,524,525.8,834823
MCLEODRUSS,20190509,40.65,40.65,38.15,38.7,437258
MCX,20190509,828.55,836,819.7,827.35,268782
MEGASOFT,20190509,6,6,5.8,6,16606
MEGH,20190509,62.5,62.9,61.6,62,398811
MENONBE,20190509,76.1,78.1,76.1,77.1,5743
MEP,20190509,35.9,36.9,35.8,36.05,341637
MERCATOR,20190509,3.4,3.4,3.4,3.4,106170
MERCK,20190509,3718.9,3749,3654,3675.25,18522
METALFORGE,20190509,7.65,7.95,7.6,7.7,17583
METKORE,20190509,0.85,0.85,0.75,0.85,9544
METROPOLIS,20190509,938,941,925.05,939.3,39210
MFSL,20190509,409.4,418.4,402.95,408.95,650341
MGL,20190509,928.95,943,924.95,938.45,153750
MHRIL,20190509,230.75,234.5,228.05,230.15,37545
MIC,20190509,0.9,0.95,0.85,0.85,82207
MIDHANI,20190509,122,123,120.45,122,47914
MINDACORP,20190509,118.1,118.1,112.35,113.2,59315
MINDAIND,20190509,352,352.3,340.15,342,67267
MINDTECK,20190509,36,36.95,36,36.05,2248
MINDTREE,20190509,979.6,983.15,976.1,980.45,3787159
MIRCELECTR,20190509,18.45,18.8,18.2,18.35,62253
MIRZAINT,20190509,52.55,54.3,52.55,53.1,164795
MMFL,20190509,530.8,540,519.2,522.45,7113
MMTC,20190509,24.65,24.85,24.55,24.7,328350
MODIRUBBER,20190509,47.25,47.25,42.75,42.75,473
MOHITIND,20190509,8,8.45,7.65,8.05,2019
MOHOTAIND,20190509,36,37.5,34.9,34.9,7532
MOIL,20190509,148.5,148.5,146.05,146.6,69239
MOLDTECH,20190509,61.1,61.35,56.75,57.25,50904
MOLDTKPAC,20190509,240,241.4,237,240.75,7398
MONSANTO,20190509,2443.55,2525,2442,2514.45,5279
MONTECARLO,20190509,312.35,314.05,309.45,311.95,18980
MORARJEE,20190509,19.75,21.75,19.2,20.3,2753
MOREPENLAB,20190509,21.15,21.8,19.75,20.05,1241142
MOTHERSUMI,20190509,129,131.1,128.2,129.05,6396274
MOTILALOFS,20190509,670.9,679.7,661.95,674.4,34595
MOTOGENFIN,20190509,38.3,38.55,35.5,37.05,989
MPHASIS,20190509,952,952,930,946.15,440498
MPSLTD,20190509,451,461,443.05,459.9,2785
MRF,20190509,54400,54679.95,54000,54431.2,7410
MRO-TEK,20190509,35,35.4,34.2,34.85,6170
MRPL,20190509,67,67.05,62.7,64.7,4115417
MSPL,20190509,9.75,10,9.4,9.7,9428
MSTCLTD,20190509,103.5,103.5,97,98.8,16550
MTEDUCARE,20190509,87,89.9,86.75,88.7,332780
MTNL,20190509,10.8,10.95,10.5,10.55,1033783
MUKANDENGG,20190509,16,16.5,15.05,15.75,1486
MUKANDLTD,20190509,47.85,47.85,46,46.65,28218
MUKTAARTS,20190509,44.65,44.65,41.15,41.85,32664
MUNJALAU,20190509,49,49.15,48,48.6,21275
MUNJALSHOW,20190509,148.35,151.6,148.35,150.85,4840
MURUDCERA,20190509,18.6,19.2,18.25,18.75,25976
MUTHOOTCAP,20190509,725.2,732.65,714.9,730.1,6624
MUTHOOTFIN,20190509,564,571.75,560.15,566.45,590369
MVL,20190509,0.25,0.25,0.2,0.2,47801
N100,20190509,528,528,517.1,525.88,36865
NACLIND,20190509,27.75,28,26.75,27,31073
NAGAFERT,20190509,5.9,5.95,5.7,5.8,150870
NAGAROIL,20190509,0.3,0.3,0.25,0.3,319314
NAGREEKCAP,20190509,12,12.95,11.85,12.95,384
NAGREEKEXP,20190509,20.2,20.2,20.2,20.2,4
NAHARCAP,20190509,85.45,85.75,82.3,85.3,1061
NAHARINDUS,20190509,38,39.9,37.9,38.9,18194
NAHARPOLY,20190509,31.9,32.9,31.45,32.15,7130
NAHARSPING,20190509,82,82.35,80.65,81.25,6809
NATCOPHARM,20190509,538.3,549,531.35,547.4,157331
NATHBIOGEN,20190509,427.7,439,425.3,429.45,9360
NATIONALUM,20190509,49.65,50.2,49.15,49.75,4105278
NATNLSTEEL,20190509,4.25,4.3,4,4.2,19270
NAUKRI,20190509,1951.3,1951.55,1889,1909.1,281334
NAVINFLUOR,20190509,675.9,677.85,670.05,674,41873
NAVKARCORP,20190509,29.8,30,29.25,29.9,351922
NAVNETEDUL,20190509,108.05,108.45,106.2,107.8,13204
NBCC,20190509,53.9,55.4,53.1,55.1,4892497
NBIFIN,20190509,1105.2,1149.6,1105.2,1149.6,12
NBVENTURES,20190509,92.45,94.9,89.35,90,182827
NCC,20190509,93.45,93.8,90.85,91.45,3484602
NCLIND,20190509,140.9,140.9,137.25,138.3,9423
NDGL,20190509,834,834,757.05,762.1,87
NDL,20190509,46.4,46.4,44,45.6,17482
NDTV,20190509,34.1,34.9,34.05,34.45,24214
NECCLTD,20190509,7.75,8.05,7.5,7.8,20324
NECLIFE,20190509,16.25,16.7,16.15,16.55,62029
NELCAST,20190509,66.85,70.2,66.35,66.95,30807
NELCO,20190509,283.6,291.85,282,286.95,67756
NEOGEN,20190509,270,273,253.3,270.25,1245408
NESCO,20190509,483.75,495,482.4,493.65,5751
NESTLEIND,20190509,10295,10409,10200,10362.2,46552
NETF,20190509,104,115,104,113.5,30
NETWORK18,20190509,30.5,30.8,29.5,29.9,333706
NEULANDLAB,20190509,670.1,675.15,662.9,666.95,10035
NEWGEN,20190509,333.9,335.85,325.65,332.4,13766
NEXTMEDIA,20190509,16.4,16.4,16.15,16.25,240
NFL,20190509,35.9,36.65,35.1,36.55,616687
NH,20190509,195,195,186.9,195,22405
NHPC,20190509,22.85,23.05,22.55,22.65,2113964
NIACL,20190509,173,174.9,171,172.65,34385
NIBL,20190509,19.5,20,19,19.7,953
NIFTYBEES,20190509,1217.9,1217.9,1182,1184.59,183436
NIITLTD,20190509,100.85,103.65,100,100.35,639940
NIITTECH,20190509,1230.25,1239.1,1228,1230.6,436832
NILAINFRA,20190509,6.85,7.15,6.75,6.75,131553
NILASPACES,20190509,1.6,1.7,1.6,1.6,173439
NILKAMAL,20190509,1247,1255.65,1231,1248.05,6229
NIPPOBATRY,20190509,587.7,596.95,566.05,570.6,1907
NITCO,20190509,32.85,34.35,32.85,33.8,33898
NITESHEST,20190509,5.2,5.2,4.75,4.85,277195
NITINFIRE,20190509,1.15,1.2,1.1,1.15,51349
NITINSPIN,20190509,76,78.1,76,77.8,8486
NKIND,20190509,32.9,35.5,31.5,32.2,2205
NLCINDIA,20190509,65.45,65.45,64.85,65,782214
NMDC,20190509,95.85,96.7,94.55,94.8,2210684
NOCIL,20190509,125.9,125.9,119.2,119.85,629910
NOIDATOLL,20190509,5.1,5.15,4.95,5,17863
NORBTEAEXP,20190509,5.1,5.1,5.1,5.1,50
NRAIL,20190509,293.9,300,289.25,293.9,4879
NRBBEARING,20190509,175.65,175.65,168.55,169.05,61808
NSIL,20190509,1054,1069.95,1032,1045.3,230
NTL,20190509,0.6,0.6,0.6,0.6,9
NTPC,20190509,130.75,130.8,126.4,127.7,14395488
NUCLEUS,20190509,351,362.95,351,353.8,5006
OBEROIRLTY,20190509,491,507.7,487.05,502.65,229855
OCCL,20190509,1134.95,1161.4,1134.95,1142.65,5112
OFSS,20190509,3440,3469,3439.85,3451.55,25746
OIL,20190509,178.55,179.2,175.15,176.85,750942
OILCOUNTUB,20190509,11.85,12,11.55,11.7,26805
OISL,20190509,3.9,4.1,3.8,3.85,18381
OLECTRA,20190509,222.35,226.4,218.35,221.75,15514
OMAXAUTO,20190509,70.6,73.9,69.3,69.9,7940
OMAXE,20190509,205.45,209.85,204.8,205.25,235090
OMKARCHEM,20190509,14.15,14.5,13.4,13.75,22599
OMMETALS,20190509,27.35,27.7,26.5,26.8,37993
ONELIFECAP,20190509,12.15,12.2,11.3,11.6,1448
ONEPOINT,20190509,44,45,35,38.55,79219
ONGC,20190509,167.4,170.1,167.4,169.4,6869953
ONMOBILE,20190509,39.25,39.65,38.05,38.55,49976
ONWARDTEC,20190509,51.1,51.8,50,50.95,4967
OPTIEMUS,20190509,117.25,121.25,113.1,116.95,181730
OPTOCIRCUI,20190509,7.6,7.6,7.35,7.4,179394
ORBTEXP,20190509,115,115.05,111.6,113.45,1949
ORICONENT,20190509,24.15,24.95,23.7,24.3,31833
ORIENTABRA,20190509,22.8,26.35,22.05,23.55,46895
ORIENTALTL,20190509,12.5,12.5,11.6,12,2606
ORIENTBANK,20190509,91.4,93.15,90.85,92.1,2268613
ORIENTBELL,20190509,144.35,144.35,139.1,140.05,6796
ORIENTCEM,20190509,108.15,110.8,106.5,107.5,245034
ORIENTELEC,20190509,157.6,162.85,155.65,161.75,84497
ORIENTHOT,20190509,44.8,45.2,44.5,44.9,20307
ORIENTLTD,20190509,138.9,138.9,138.35,138.35,111
ORIENTPPR,20190509,32.75,32.75,32.3,32.4,308922
ORIENTREF,20190509,229.55,233.95,228.7,231.8,5715
ORISSAMINE,20190509,835,854.8,826,828.1,4859
ORTEL,20190509,4.3,4.3,4.2,4.2,2000
ORTINLABSS,20190509,12.65,13.15,12.5,12.5,7725
OSWALAGRO,20190509,6.8,7.15,6.6,6.8,8062
PAGEIND,20190509,21299,21565,21160,21486.85,26074
PAISALO,20190509,353.15,370.75,340.25,347.35,25719
PALASHSECU,20190509,40.1,40.85,39.5,39.85,1453
PALREDTEC,20190509,30.8,30.8,28.6,28.85,2287
PANACEABIO,20190509,178.1,183.45,175.55,180.05,19699
PANAMAPET,20190509,127,128.9,122,125,9968
PAPERPROD,20190509,220.5,240,215.25,236.05,139687
PARABDRUGS,20190509,1.3,1.3,1.3,1.3,9529
PARACABLES,20190509,12.65,12.85,12.3,12.45,62998
PARAGMILK,20190509,238,239.7,236.25,237.15,107586
PARSVNATH,20190509,4.25,4.4,4.1,4.35,27105
PATELENG,20190509,23.05,23.95,23.05,23.35,69414
PATINTLOG,20190509,38.2,40,37.6,39.4,17310
PATSPINLTD,20190509,9.3,9.45,9,9.25,8640
PCJEWELLER,20190509,120.8,123,118.25,119.15,13588173
PDMJEPAPER,20190509,16.75,17.1,16.5,16.6,14146
PDPL,20190509,7.05,7.05,6.65,6.65,2092
PDSMFL,20190509,250,252,245.1,245.4,287
PEARLPOLY,20190509,10.85,11.5,10.85,10.85,3243
PEL,20190509,2180.95,2205.25,2146,2181.65,534274
PENIND,20190509,32,32.15,31.3,31.95,51068
PENINLAND,20190509,7.8,7.95,7.1,7.15,1148636
PENPEBS,20190509,53.95,55.65,53.3,53.45,2946
PERSISTENT,20190509,605.25,619,605.25,610.45,96450
PETRONENGG,20190509,12.6,12.95,12.6,12.6,305
PETRONET,20190509,235.9,238,234.4,237.35,1281546
PFC,20190509,107.7,108.85,106.35,108.45,3429963
PFIZER,20190509,3039.95,3039.95,2957.35,2993.5,14067
PFOCUS,20190509,65.5,71,62.1,64.1,44794
PFS,20190509,16.1,16.4,15.95,16.1,552481
PGEL,20190509,66.2,68.8,64,64.7,67162
PGHH,20190509,10425,10428,10245.7,10391.45,2106
PGIL,20190509,147.5,150.25,147.5,149.35,2487
PHILIPCARB,20190509,140.8,142.4,137.55,138.65,397207
PHOENIXLTD,20190509,612,612,594.05,595.8,337296
PIDILITIND,20190509,1167,1178.65,1154.45,1159.5,307441
PIIND,20190509,1020.25,1029.7,1002.8,1018.15,28001
PILANIINVS,20190509,2448,2448,2397.5,2411.35,5298
PILITA,20190509,7.7,8,7.45,7.95,173427
PIONDIST,20190509,132.75,132.95,127.85,129.2,2250
PIONEEREMB,20190509,21.7,23.65,21.7,23.25,5137
PIRPHYTO,20190509,28.5,30,28.5,30,1845
PITTIENG,20190509,51.7,51.8,49.9,50.15,35480
PKTEA,20190509,152,157.85,152,157.85,30
PLASTIBLEN,20190509,195.05,195.05,191.1,192,2127
PNB,20190509,84.1,85.35,82.8,84.25,22934344
PNBGILTS,20190509,29.8,30,29.55,29.7,33373
PNBHOUSING,20190509,699.85,703.85,692.4,700.35,288324
PNC,20190509,15.8,17,15.1,15.75,2311
PNCINFRA,20190509,158.85,158.85,152.35,154.95,71335
PODDARHOUS,20190509,475,489,475,489,609
PODDARMENT,20190509,154.9,163,152,159.45,1349
POKARNA,20190509,172.35,179.9,170.5,179,150246
POLYCAB,20190509,646.25,647.4,639.35,645.7,301291
POLYMED,20190509,195.8,199.95,195,195.45,4564
POLYPLEX,20190509,498,498,485.6,488.25,15053
PONNIERODE,20190509,121.7,124.4,114.5,117.3,6996
POWERGRID,20190509,189.9,190.05,186.35,187.9,4455684
POWERMECH,20190509,880.2,880.2,851.35,859.55,3935
PPAP,20190509,263.95,279.9,257.5,265.95,5451
PRABHAT,20190509,69,71.3,67.75,68.95,53632
PRADIP,20190509,1.05,1.05,1.05,1.05,172
PRAENG,20190509,8.15,8.55,8.15,8.5,3096
PRAJIND,20190509,120.1,124.25,119.35,121.95,1631334
PRAKASH,20190509,72.4,73,69.2,71.15,313289
PRAKASHCON,20190509,3.5,3.6,3.4,3.55,128678
PRAKASHSTL,20190509,0.25,0.3,0.25,0.3,67113
PRAXIS,20190509,138.8,139.55,132.5,137.05,9622
PRECAM,20190509,47.8,49,47.2,48.65,4470
PRECOT,20190509,40.2,41,40.05,40.6,401
PRECWIRE,20190509,191.95,197,188,191.4,3729
PREMEXPLN,20190509,230.95,231,215,218.55,9691
PREMIER,20190509,4.75,5.1,4.75,5.05,874
PREMIERPOL,20190509,24.9,25.85,20.85,23.5,3141
PRESSMN,20190509,26.05,28.6,25.25,25.5,14543
PRESTIGE,20190509,264.95,266,260.15,264.1,63880
PRICOLLTD,20190509,38.9,39.3,38.7,38.85,21894
PRIMESECU,20190509,40.05,41.4,39.95,40.9,34088
PROSEED,20190509,0.45,0.45,0.4,0.4,121096
PROVOGE,20190509,1.3,1.3,1.25,1.25,4132
PROZONINTU,20190509,26.25,26.3,25.05,26,116620
PRSMJOHNSN,20190509,85,87.15,85,86.05,151654
PSB,20190509,27.05,27.3,26.9,27.25,22455
PSL,20190509,0.95,0.95,0.9,0.95,70509
PSPPROJECT,20190509,464.8,464.8,438,444.25,83415
PSUBNKBEES,20190509,331.8,331.8,323.49,326.3,10335
PTC,20190509,67.25,67.7,66.65,67.15,168626
PTL,20190509,40,40.6,39.9,40,13509
PUNJABCHEM,20190509,688.95,699.9,687.95,696.75,1520
PUNJLLOYD,20190509,1.7,1.75,1.65,1.65,621727
PURVA,20190509,72,72.7,71.6,72.05,50852
PVR,20190509,1750,1769.25,1740,1758.45,341158
QGOLDHALF,20190509,1395,1400.95,1390.5,1397,273
QUESS,20190509,651.15,677,650,660.35,161813
QUICKHEAL,20190509,205.5,212.6,202.45,208,81548
RADAAN,20190509,2.2,2.55,2.15,2.55,33012
RADICO,20190509,339,345,336.05,337.6,380354
RADIOCITY,20190509,57.8,57.8,55.35,57.1,20888
RAIN,20190509,112,114.8,109,111.2,2068271
RAINBOWPAP,20190509,0.9,0.9,0.85,0.85,2504
RAJESHEXPO,20190509,691,693.55,666.3,669,242899
RAJRAYON,20190509,0.1,0.1,0.05,0.1,1787777
RAJSREESUG,20190509,22.3,23.25,22.2,22.3,13240
RALLIS,20190509,146,146.6,142.1,143.15,799546
RAMANEWS,20190509,20.35,20.7,19.95,20.7,1456
RAMASTEEL,20190509,101,119.8,97.05,103.05,297011
RAMCOCEM,20190509,748,757,740.25,748.5,205819
RAMCOIND,20190509,198.7,203,198,202.2,15552
RAMCOSYS,20190509,205.05,213.95,203.8,207.9,4169
RAMGOPOLY,20190509,2.35,2.35,2.35,2.35,9
RAMKY,20190509,92.4,103.95,92.1,101.9,234062
RANASUG,20190509,2.95,3.15,2.95,3.15,136591
RANEENGINE,20190509,451.2,457.7,450,450.65,4216
RANEHOLDIN,20190509,1193.1,1225,1179,1205.35,7603
RATNAMANI,20190509,875.05,880,861,868.85,18395
RAYMOND,20190509,801,811.1,798,805.3,425205
RBL,20190509,566,570,558.55,564.15,7157
RBLBANK,20190509,649.3,664.2,648.3,661.85,887749
RCF,20190509,58,58,56.3,56.4,721737
RCOM,20190509,2.3,2.3,2.3,2.3,7854126
RECLTD,20190509,137.25,138.7,135.5,136.65,4067234
REDINGTON,20190509,88,93,87,92.4,104500
REFEX,20190509,34.4,34.45,32.7,32.95,60625
REGENCERAM,20190509,2.45,2.45,2.45,2.45,3
RELAXO,20190509,862.05,870,861,867.55,15297
RELCAPITAL,20190509,116,119.2,111.9,117.75,21776699
RELCNX100,20190509,121,121,117,117.54,976
RELCONS,20190509,52.4,54.39,48.24,49.28,1284
RELDIVOPP,20190509,29.79,30.04,29.79,30,420
RELIANCE,20190509,1288.8,1288.8,1251.75,1256.45,19507368
RELIGARE,20190509,28,28.8,25.75,27.95,239241
RELINFRA,20190509,99.55,103.2,99.15,101.9,9073864
RELNV20,20190509,577.15,579.07,574,577.01,2511
REMSONSIND,20190509,90,90,83.5,86.2,4616
RENUKA,20190509,10.35,10.7,10.3,10.4,726296
REPCOHOME,20190509,395,406.9,393,400,233263
REPRO,20190509,610.05,610.05,602.1,604.05,915
RESPONIND,20190509,82.4,90,82.4,87.25,89544
RETFMID150,20190509,60.89,60.92,60.55,60.92,392790
REVATHI,20190509,381.05,381.05,355.15,363.95,393
RGL,20190509,295.95,297.1,291,292.85,12760
RHFL,20190509,21.2,21.95,20.4,20.6,530237
RICOAUTO,20190509,61.2,61.7,60.7,60.85,52265
RIIL,20190509,301,301.65,296.1,297.75,110225
RITES,20190509,240,241,236.05,237.25,140946
RKDL,20190509,7.9,7.9,7.9,7.9,10
RKFORGE,20190509,482.8,482.8,475,479.2,2690
RMCL,20190509,14.25,14.25,13.1,13.6,433751
RML,20190509,344,350,338.3,343.4,5217
RNAM,20190509,192.1,192.95,188,189.9,312161
RNAVAL,20190509,8.05,8.1,7.8,7.9,576513
ROHITFERRO,20190509,0.9,0.95,0.85,0.95,11164
ROHLTD,20190509,113.4,113.4,109.05,110,8185
ROLLT,20190509,2,2.2,2,2.2,930
ROLTA,20190509,5.75,5.9,5.55,5.7,141000
ROSSELLIND,20190509,58.4,61,58.35,59,5949
RPGLIFE,20190509,237.75,237.75,226.05,228.5,7141
RPOWER,20190509,5.85,6.35,5.65,6.15,81965980
RPPINFRA,20190509,135.85,139.35,135.05,136.45,86076
RRSLGETF,20190509,18.56,18.56,18.51,18.51,489
RSSOFTWARE,20190509,27.6,29.95,27.55,27.7,21643
RSWM,20190509,162.55,163.05,156,159.1,13356
RSYSTEMS,20190509,46.1,47.25,46.05,47.1,3397
RTNINFRA,20190509,2.45,2.45,2.3,2.3,402941
RTNPOWER,20190509,2.4,2.4,2.25,2.3,1868642
RUBYMILLS,20190509,253.3,258.95,250.2,251,2284
RUCHINFRA,20190509,2.9,2.9,2.9,2.9,12226
RUCHIRA,20190509,92,93,91.05,91.75,25684
RUCHISOYA,20190509,7.25,7.25,7.25,7.25,810522
RUPA,20190509,299,302.7,295.05,296.85,7105
RUSHIL,20190509,582.8,603,580.05,594,15302
RVNL,20190509,22.5,23.2,22.5,22.8,5263687
SABEVENTS,20190509,1.4,1.4,1.4,1.4,1
SABTN,20190509,4,4.3,3.9,4.15,8773
SADBHAV,20190509,231.9,231.9,220.5,225.15,28798
SADBHIN,20190509,80.3,81.9,80.3,81.6,2617
SAGARDEEP,20190509,54,56,53.4,55.8,3554
SAGCEM,20190509,612.7,620,599.5,604.65,1272
SAIL,20190509,52.75,53.35,51.9,52.15,15583718
SAKAR,20190509,62.45,64.3,60.55,60.55,1289
SAKHTISUG,20190509,10.75,11,10.4,10.55,20725
SAKSOFT,20190509,270,270.05,266.25,267.35,6439
SAKUMA,20190509,29.9,30.5,29.5,30.05,75739
SALASAR,20190509,200,201.9,183.95,189.65,53281
SALONA,20190509,86.8,94,86.8,92.1,847
SALSTEEL,20190509,4.65,4.9,4.5,4.7,19439
SALZERELEC,20190509,115.35,118,112,117.15,5885
SAMBHAAV,20190509,4.7,5.15,4.5,4.95,411521
SANCO,20190509,19.25,20,16.1,16.9,674822
SANDESH,20190509,716.95,716.95,680.6,697.15,1077
SANDHAR,20190509,263.35,273.9,262.9,269.8,5827
SANGAMIND,20190509,56.4,56.9,55.15,55.5,4338
SANGHIIND,20190509,58.9,60.3,58.85,59.9,24707
SANGHVIFOR,20190509,23.4,23.4,21.05,22.35,1555
SANGHVIMOV,20190509,121,126.2,120.6,124.55,4468
SANOFI,20190509,5565.45,5628,5500,5504.4,13902
SANWARIA,20190509,8.3,8.3,8,8.05,895078
SARDAEN,20190509,260.65,268.6,260.65,263.9,16466
SAREGAMA,20190509,522.85,545.85,520.7,542.1,74493
SARLAPOLY,20190509,24.1,24.9,23.7,24.2,7975
SASKEN,20190509,734,740,728.1,736.85,17872
SASTASUNDR,20190509,117.1,117.1,109.7,110.7,1584
SATHAISPAT,20190509,6.9,7.1,6.65,6.7,20209
SATIN,20190509,323,324.5,303,305.5,81659
SBIETFQLTY,20190509,97,98,94.7,95.3,8955
SBILIFE,20190509,651.05,656.5,641,652.25,347971
SBIN,20190509,297.6,301,296.1,299.3,12654440
SCAPDVR,20190509,0.6,0.7,0.6,0.6,71360
SCHAEFFLER,20190509,4998.1,4998.1,4765.5,4892.2,13332
SCHAND,20190509,143.8,143.8,140.75,141.3,3619
SCHNEIDER,20190509,95.5,96.3,93.5,93.9,23399
SCI,20190509,32.55,32.75,32.25,32.6,225062
SDBL,20190509,140.55,145.9,140.55,143.05,9355
SEAMECLTD,20190509,406.1,419,405.05,407.45,21318
SELAN,20190509,168,179.8,168,173.9,28225
SELMCL,20190509,1,1,0.95,0.95,18352
SEPOWER,20190509,3.75,3.75,3.5,3.5,301
SEQUENT,20190509,73,73.4,70.7,71.85,381923
SESHAPAPER,20190509,890.5,938,890.5,927.45,1063
SETCO,20190509,26,26.35,25.65,26.05,79476
SETF10GILT,20190509,175,175,170,170,28
SETFGOLD,20190509,2870,2884,2860.1,2880.35,502
SETFNIF50,20190509,118.53,118.53,115.06,115.28,165940
SETFNIFBK,20190509,298.7,304.6,290.55,291.88,5525
SETFNN50,20190509,292,297.5,270,272.27,12601
SFL,20190509,1278.5,1278.55,1230.5,1256,215723
SGL,20190509,6.7,6.95,6.15,6.7,4703
SHAHALLOYS,20190509,15.4,16.25,15.4,15.4,1048
SHAKTIPUMP,20190509,425.9,438.1,419.6,427.5,29125
SHALBY,20190509,125,127.2,125,126.9,4126
SHALPAINTS,20190509,77.1,78.9,75.9,77.6,29861
SHANKARA,20190509,489.95,491.95,480.35,483.3,24734
SHANTIGEAR,20190509,125.75,126,124.5,125.5,4842
SHARDACROP,20190509,377.05,386.25,375.3,384.1,4451
SHARDAMOTR,20190509,1359.3,1359.3,1308,1315,994
SHARIABEES,20190509,253,254.1,253,254.1,104
SHEMAROO,20190509,393.8,393.8,368.6,375.95,7207
SHILPAMED,20190509,377.25,380,371.1,372.7,9601
SHIRPUR-G,20190509,15.2,15.8,15.1,15.1,86074
SHIVAMAUTO,20190509,34.5,34.5,33.05,33.55,44077
SHIVAMILLS,20190509,48.05,48.05,46.3,46.5,2739
SHIVATEX,20190509,115.3,119.95,115.3,119,62
SHK,20190509,144.15,157,144.15,147.75,39705
SHOPERSTOP,20190509,447.5,460,447.1,458.7,23292
SHREECEM,20190509,19727.35,19769.45,19198,19318.9,23751
SHREEPUSHK,20190509,144.1,146.1,140.95,144.6,13532
SHREERAMA,20190509,5.4,5.5,5,5.15,28344
SHREYANIND,20190509,140,142.8,136,137.6,18162
SHREYAS,20190509,168.5,170.05,165,166.25,6044
SHRIRAMCIT,20190509,1510,1524.95,1471.15,1484.9,12068
SHRIRAMEPC,20190509,7.3,7.55,7.15,7.25,14335
SHYAMCENT,20190509,5.95,5.95,5.5,5.65,27482
SICAGEN,20190509,22.5,23.6,22.5,23,2495
SICAL,20190509,116.2,120.6,115.25,117.35,9063
SIEMENS,20190509,1080.3,1099.45,1076.25,1089.85,357531
SIGIND,20190509,37.15,37.5,36.25,36.85,5395
SIL,20190509,13.45,13.45,13.4,13.45,1327
SILINV,20190509,167.05,170.95,166.95,167,1805
SIMBHALS,20190509,10.2,11,10.2,10.55,16014
SIMPLEXINF,20190509,149.2,157.9,149.2,150.9,11988
SINTEX,20190509,7.55,7.6,7.4,7.5,1053576
SIS,20190509,883.35,888.3,852,860.3,3983
SITASHREE,20190509,0.55,0.6,0.55,0.55,6778
SITINET,20190509,3.55,3.75,3.5,3.75,236556
SIYSIL,20190509,327.05,335,314.95,327.7,8313
SJVN,20190509,24.1,24.15,23.95,24.05,445243
SKFINDIA,20190509,1870.2,1870.2,1830.25,1850.25,4825
SKIL,20190509,8.65,8.7,8.1,8.7,20452
SKIPPER,20190509,56.25,58.05,56.25,57.7,24797
SKMEGGPROD,20190509,46.55,47.55,46.5,46.75,3744
SMARTLINK,20190509,84.65,84.65,83.15,84.05,478
SMLISUZU,20190509,741,747.5,725,734,10363
SMPL,20190509,0.4,0.45,0.4,0.4,41929
SMSLIFE,20190509,494.1,494.1,472.6,478.6,1831
SMSPHARMA,20190509,57,57,54,55.3,13982
SNOWMAN,20190509,32.5,33.05,32.5,32.8,45539
SOBHA,20190509,451.9,452.45,445,450.5,59675
SOLARA,20190509,452.5,464,449.5,460.95,88103
SOLARINDS,20190509,1078.4,1080,1060.05,1071.45,3183
SOMANYCERA,20190509,386.6,386.6,376.2,377.25,13613
SOMATEX,20190509,3.95,3.95,3.85,3.9,4338
SOMICONVEY,20190509,21.5,22.95,21.1,22.85,361
SONATSOFTW,20190509,337,337,331.65,332.95,36413
SORILINFRA,20190509,254.8,267.15,247.95,261,84498
SOTL,20190509,1130.9,1130.9,1080,1092.85,2619
SOUTHBANK,20190509,15.4,15.6,15,15.25,15938146
SOUTHWEST,20190509,29,29,27,28.5,54
SPAL,20190509,291,300.15,289.85,294.6,3641
SPARC,20190509,153.5,158,153.3,157.15,144511
SPCENET,20190509,0.85,0.95,0.85,0.9,63628
SPECIALITY,20190509,99.65,99.65,95,95.5,33097
SPENCERS,20190509,126.85,127.95,124.35,125.25,300220
SPENTEX,20190509,1.85,1.85,1.75,1.75,128
SPIC,20190509,23.9,24.2,23.5,23.85,14049
SPICEMOBI,20190509,7.1,7.5,6.4,6.8,45079
SPLIL,20190509,46.05,46.8,42.7,43.7,69212
SPMLINFRA,20190509,28,28.75,26.05,26.95,25211
SPTL,20190509,16.5,16.8,16.2,16.55,957567
SPYL,20190509,0.25,0.3,0.25,0.25,84931
SREEL,20190509,200,203,197.9,202.8,2556
SREINFRA,20190509,22.75,23.8,22.35,23.5,454457
SRF,20190509,2442,2467,2412.5,2423.65,220346
SRHHYPOLTD,20190509,155,161.05,153.1,154.4,6551
SRIPIPES,20190509,192.85,192.85,181.6,186.8,62454
SRTRANSFIN,20190509,1008,1043,991,1033.05,3085519
SSWL,20190509,819,829,802.05,818.3,24399
STAMPEDE,20190509,1.25,1.25,1.2,1.2,41089
STAR,20190509,486.4,488.95,481.05,484.45,681193
STARCEMENT,20190509,107.5,109.5,107.1,109,138684
STARPAPER,20190509,115.5,122.6,112,115.8,34872
STCINDIA,20190509,111.9,114.8,110.75,112.2,51926
STEELXIND,20190509,15.05,15.6,14.6,15.05,5224
STEL,20190509,92.95,92.95,91,92.35,3838
STERTOOLS,20190509,260,264.95,256.95,262.5,3017
STINDIA,20190509,9,9,9,9,13
STRTECH,20190509,183.9,186.9,183.5,185.15,1071188
SUBEX,20190509,7.1,7.35,6.75,6.85,1384551
SUBROS,20190509,250,251.45,241,241.95,22825
SUDARSCHEM,20190509,314,319.85,308.65,311.2,25376
SUJANAUNI,20190509,0.25,0.3,0.2,0.25,23756
SUMEETINDS,20190509,3.35,3.4,3.2,3.2,63316
SUMMITSEC,20190509,563.85,563.85,548,550.1,2412
SUNCLAYLTD,20190509,2575.05,2586.4,2569.95,2573,840
SUNDARAM,20190509,1.7,1.75,1.65,1.75,387386
SUNDARMFIN,20190509,1473.8,1489.1,1440,1452.1,19796
SUNDARMHLD,20190509,74.95,79.3,74.3,75.1,29971
SUNDRMBRAK,20190509,294.95,297.5,289.05,291.95,803
SUNDRMFAST,20190509,533.75,537,525.2,528.35,43780
SUNFLAG,20190509,41,41.4,39.75,39.95,127648
SUNILHITEC,20190509,0.95,0.95,0.9,0.9,626942
SUNPHARMA,20190509,436,442.7,431.55,439.35,3550114
SUNTECK,20190509,449.8,449.8,435.5,439.5,226390
SUNTV,20190509,525.8,546.7,523.95,540.7,2138657
SUPERHOUSE,20190509,107,107.25,103.1,104.55,8115
SUPERSPIN,20190509,6,6.3,5.95,6,19866
SUPPETRO,20190509,204,205.35,200,203.7,6844
SUPRAJIT,20190509,215.8,215.8,211.15,213.9,8909
SUPREMEIND,20190509,1009,1025.5,988.6,999.75,129002
SUPREMEINF,20190509,19,20.2,19,19.4,1133
SURANASOL,20190509,6.75,6.9,6.6,6.75,2671
SURANAT&P,20190509,4.25,4.25,4,4.1,71010
SURYALAXMI,20190509,30.3,33.35,30,31.8,6349
SURYAROSNI,20190509,230,232.5,228,230.15,33965
SUTLEJTEX,20190509,37,42.9,36,38.15,288449
SUVEN,20190509,254.25,260,253.1,259.35,155304
SUZLON,20190509,5.9,5.9,5.3,5.65,72276025
SWANENERGY,20190509,100,102.75,97.6,101.4,205640
SWARAJENG,20190509,1357.6,1380,1340.1,1356.6,2377
SWELECTES,20190509,235.55,235.55,225,227.4,2884
SYMPHONY,20190509,1340.05,1350,1315,1325.45,7164
SYNCOM,20190509,1.55,1.55,1.55,1.55,6493
SYNDIBANK,20190509,36.2,37,35.9,36.75,5555084
SYNGENE,20190509,615,615,601.75,606.55,72910
TAINWALCHM,20190509,56.05,58.95,56.05,58.05,393
TAJGVK,20190509,201.15,201.15,191,193.3,15334
TAKE,20190509,131.5,138.75,131.5,137.2,94312
TALBROAUTO,20190509,179.15,179.7,174,175.4,4744
TALWALKARS,20190509,48.55,49.4,44.55,45.95,469368
TALWGYM,20190509,105.25,109,100.3,106.15,270690
TANLA,20190509,38.5,40.3,38.5,39.4,136904
TANTIACONS,20190509,3.2,3.2,3.2,3.2,1140
TARAJEWELS,20190509,0.8,0.9,0.8,0.85,26783
TARAPUR,20190509,5.3,5.3,5.3,5.3,41
TARMAT,20190509,38.9,38.95,36.95,37.75,3058
TASTYBITE,20190509,8715.05,8802,8715.05,8750.05,181
TATACHEM,20190509,589,596.5,585.05,589,375776
TATACOFFEE,20190509,85.4,86.65,84.65,86.05,118405
TATACOMM,20190509,541,559.85,540.65,553.05,1871873
TATAELXSI,20190509,860.45,870.2,854.5,863.35,501408
TATAGLOBAL,20190509,199.3,200.95,195.1,198.6,1365985
TATAINVEST,20190509,858,863.95,850.05,858.4,34017
TATAMETALI,20190509,601.5,605,588.75,601.7,24744
TATAMOTORS,20190509,184.3,189.8,182.3,186.35,32841616
TATAMTRDVR,20190509,88.45,90.3,87.2,88.6,3564456
TATAPOWER,20190509,64.1,64.95,63.9,64.4,5987301
TATASPONGE,20190509,687,692,676,688.55,38443
TATASTEEL,20190509,522.55,526.4,516.35,519.15,5105597
TATASTLBSL,20190509,33.2,33.5,32.6,32.75,1185343
TBZ,20190509,60.85,61.4,59.65,61.05,76950
TCI,20190509,280.4,290.5,280,289.75,140634
TCIDEVELOP,20190509,345,358.8,334.05,358.8,34
TCIEXP,20190509,630.05,639.75,625.65,632.3,25743
TCIFINANCE,20190509,14.4,14.4,13.8,13.95,4520
TCNSBRANDS,20190509,784.65,832.75,784.6,805.25,12412
TCPLPACK,20190509,373.9,373.9,353.5,354.7,4362
TCS,20190509,2145,2184.1,2136.1,2172.55,2264162
TDPOWERSYS,20190509,122.15,124.35,120.5,123.75,4041
TEAMLEASE,20190509,2922.35,2939.85,2890,2922.9,2441
TECHIN,20190509,4.9,5.1,4.45,4.95,4572
TECHM,20190509,801,814.75,799.2,809.65,2024710
TECHNOE,20190509,230.15,232.5,229.1,231.5,11675
TECHNOFAB,20190509,62.9,65.45,62.8,63.8,1297
TEJASNET,20190509,171.6,179.75,171.05,175.3,102294
TERASOFT,20190509,43.2,44.4,41.3,42.25,15229
TEXINFRA,20190509,51.5,51.7,50.1,51.3,18319
TEXMOPIPES,20190509,17.5,18,17.5,17.55,60586
TEXRAIL,20190509,64.2,65.75,62.8,64.9,67714
TFCILTD,20190509,113.5,113.9,110.1,111.7,81205
TFL,20190509,4.85,5.15,4.8,4.8,55
TGBHOTELS,20190509,9.5,10.2,9.35,9.9,16983
THANGAMAYL,20190509,287,315.05,287,299.95,25859
THEINVEST,20190509,140.95,151.9,139,148.4,4551
THEMISMED,20190509,264,269.65,263.05,265,50
THERMAX,20190509,949,958,945,952.35,12854
THIRUSUGAR,20190509,13.3,14,12.8,13,21169
THOMASCOOK,20190509,242.05,245,235.6,242.6,148638
THOMASCOTT,20190509,9.2,9.2,9.2,9.2,12
THYROCARE,20190509,466,468,455.65,457.85,12499
TI,20190509,13.8,14.1,13.7,13.75,22873
TIDEWATER,20190509,4875,4919.95,4852.45,4888.9,463
TIIL,20190509,500.05,506.85,490.8,504.95,4169
TIINDIA,20190509,376.6,376.6,365,368,120447
TIJARIA,20190509,16.95,17.55,16.4,17.25,13198
TIL,20190509,246.8,246.8,230.75,232.5,6738
TIMESGTY,20190509,34.55,36.2,34.55,34.55,552
TIMETECHNO,20190509,81.95,82.8,80,80.5,68120
TIMKEN,20190509,538.85,540,530.1,533.2,5083
TINPLATE,20190509,131.85,134.55,131.3,132.7,117934
TIPSINDLTD,20190509,57.5,59.2,57,58,1656
TIRUMALCHM,20190509,78,79.15,77.6,78.1,229570
TITAN,20190509,1100,1110,1088.7,1104.45,4362293
TMRVL,20190509,23,24.5,23,23.9,14221
TNPETRO,20190509,35,36.5,34.45,35.95,77718
TNPL,20190509,181.2,185.15,180.25,184.55,36103
TOKYOPLAST,20190509,49.1,49.95,49.1,49.95,592
TORNTPHARM,20190509,1696.95,1709.95,1662,1669.9,239381
TORNTPOWER,20190509,251,253.15,247.1,248.3,571177
TPLPLASTEH,20190509,128.5,130.3,125.2,126.1,2779
TREEHOUSE,20190509,4.65,4.75,4.4,4.75,16264
TREJHARA,20190509,23.35,24.75,23.35,24.25,464
TRENT,20190509,382,385,364.9,369.65,93812
TRF,20190509,118.9,118.95,116.3,116.9,8388
TRIDENT,20190509,65.3,65.95,64.6,64.85,342000
TRIGYN,20190509,64.55,65.1,63.55,64.35,27170
TRIL,20190509,11.15,11.4,10.9,11.25,20456
TRITURBINE,20190509,103.3,104.85,103.1,103.95,8928
TRIVENI,20190509,64,66.5,63.15,65.75,617547
TTKHLTCARE,20190509,625,645.6,624.35,635.75,674
TTKPRESTIG,20190509,7960,7999.95,7850,7889.85,1743
TTL,20190509,49.1,49.85,47.05,48.1,4364
TTML,20190509,2.85,2.9,2.85,2.85,236678
TV18BRDCST,20190509,29.6,29.9,28.7,28.95,3902696
TVSELECT,20190509,160.2,161.9,154.8,156.95,24205
TVSMOTOR,20190509,491,491,479.1,486.1,1687859
TVSSRICHAK,20190509,2083,2117.6,2083,2109.45,1466
TVTODAY,20190509,289.2,300,287.2,295.7,18864
TVVISION,20190509,2.8,2.9,2.75,2.85,5240
TWL,20190509,57.75,59,57.5,58.7,103058
UBL,20190509,1359,1378,1345.25,1372,513405
UCALFUEL,20190509,150.4,152.75,150.25,151.65,1971
UCOBANK,20190509,17.35,17.45,17.1,17.2,277038
UFLEX,20190509,216.25,222.4,213.6,218.75,56143
UFO,20190509,179.45,185,178.6,180,40742
UGARSUGAR,20190509,14.05,14.25,13.7,13.95,35154
UJAAS,20190509,6.5,6.5,5.6,6.35,92808
UJJIVAN,20190509,306,315,303.4,308.8,1267923
ULTRACEMCO,20190509,4494,4523.95,4455.3,4478.4,590574
UMANGDAIRY,20190509,51.1,52,50.05,50.95,3003
UMESLTD,20190509,1.85,1.85,1.85,1.85,1000
UNICHEMLAB,20190509,181,182.5,180,181.6,22599
UNIENTER,20190509,102,102,98.25,99.05,1877
UNIONBANK,20190509,81.8,83,81.5,82.15,5014619
UNIPLY,20190509,41,42.3,39.65,40.05,263900
UNITECH,20190509,1.2,1.25,1.2,1.25,4503098
UNITEDBNK,20190509,10.7,10.85,10.65,10.75,235670
UNITEDTEA,20190509,309,314,306.05,309.95,337
UNIVCABLES,20190509,202.05,202.95,198.05,199.4,10974
UPL,20190509,961.6,961.6,942.8,948.9,1869690
URJA,20190509,2.25,2.75,2.2,2.65,4472453
USHAMART,20190509,33.15,34.2,33.15,33.85,344832
UTINEXT50,20190509,272.7,273.7,267,273.7,275
UTINIFTETF,20190509,1200,1200,1183.85,1186,108
UTISENSETF,20190509,395.35,397.7,393,394.47,2713
UTISXN50,20190509,319,319,315,315,14
UTTAMSTL,20190509,9.9,10.1,9.65,9.85,49766
UTTAMSUGAR,20190509,115.6,127.4,114.05,122.85,302071
UVSL,20190509,0.1,0.1,0.05,0.05,7473621
V2RETAIL,20190509,252.75,257.5,249,250.2,25319
VADILALIND,20190509,504.4,517.35,500.45,511.95,10248
VAIBHAVGBL,20190509,668.9,674,658.3,660,8758
VAKRANGEE,20190509,57.1,59.8,56.65,58.45,4060219
VARDHACRLC,20190509,42.85,43.65,41.1,42.8,10797
VARDMNPOLY,20190509,7.1,7.1,6.85,6.9,2033
VARROC,20190509,520.35,530.1,511.1,512.7,13566
VASCONEQ,20190509,13.7,13.9,13.3,13.75,87368
VASWANI,20190509,9.05,9.05,8.8,8.8,4592
VBL,20190509,912,938,906,912.6,568066
VEDL,20190509,159,160.5,156.65,157.15,6761852
VENKEYS,20190509,1959.75,1977.95,1921.2,1930.1,35929
VENUSREM,20190509,31,31,30.15,30.55,21823
VESUVIUS,20190509,1118.9,1143,1118,1136.6,1616
VETO,20190509,67.8,69.9,67.15,68.6,12466
VGUARD,20190509,210.05,210.6,204.05,206.3,730557
VHL,20190509,2097,2115,2070.05,2099.85,131
VICEROY,20190509,3,3.1,3,3,30427
VIDHIING,20190509,70.1,72,70.05,70.65,16513
VIJIFIN,20190509,0.75,0.75,0.7,0.7,63148
VIKASECO,20190509,11.9,12.1,11.35,11.6,401347
VIKASMCORP,20190509,4.9,4.9,4.9,4.9,12148
VIMTALABS,20190509,181.55,183.5,176.1,177.25,17684
VINATIORGA,20190509,1765,1815,1730.05,1785.65,21901
VINDHYATEL,20190509,1272.9,1279,1260.05,1266.45,5346
VINYLINDIA,20190509,74,74.05,72.6,73.65,6687
VIPCLOTHNG,20190509,16.55,16.55,16.1,16.35,25745
VIPIND,20190509,421.95,435.5,418.05,431.5,393843
VIPULLTD,20190509,43.5,44,41.35,42.25,2575
VISAKAIND,20190509,379.8,379.8,355,358.85,20122
VISASTEEL,20190509,6.9,7.05,6.9,6.9,4619
VISESHINFO,20190509,0.05,0.1,0.05,0.05,1046009
VISHNU,20190509,138.2,143.45,138,142.7,5611
VIVIDHA,20190509,0.5,0.55,0.5,0.55,49697
VIVIMEDLAB,20190509,21.05,21.45,20.6,21.2,77436
VLSFINANCE,20190509,57.55,58.8,57,57.7,16169
VMART,20190509,2571,2631.55,2571,2594.85,1875
VOLTAMP,20190509,1002.35,1027.1,999.05,1005.2,3868
VOLTAS,20190509,574,580.7,568.75,574.1,1911454
VRLLOG,20190509,259.95,260.9,253.1,254.85,14647
VSSL,20190509,89,106,88.8,95.95,52544
VSTIND,20190509,3524.1,3524.1,3400,3452.15,6562
VSTTILLERS,20190509,1220,1220,1184.45,1186,3171
VTL,20190509,1130,1137,1105.05,1121.7,3564
WABAG,20190509,267.55,269.35,265.05,267.25,40405
WABCOINDIA,20190509,6269,6269,6195,6201.85,818
WALCHANNAG,20190509,83.8,85.9,83.7,85.15,83812
WANBURY,20190509,21.5,21.5,20.55,21,4870
WEBELSOLAR,20190509,23.9,24.75,23.3,23.35,27450
WEIZFOREX,20190509,516.4,518,516.3,516.95,3136
WEIZMANIND,20190509,36,38.25,36,37.7,1168
WELCORP,20190509,132.1,141.6,132.1,140.35,782416
WELENT,20190509,104.35,108.95,104.35,108.05,93327
WELINV,20190509,141.7,141.7,135.55,135.55,5
WELSPUNIND,20190509,52.45,52.9,51.25,51.5,191024
WENDT,20190509,2611,2679,2560,2643.3,750
WHEELS,20190509,870,899,850.2,859.1,4965
WHIRLPOOL,20190509,1335,1353.9,1325,1335.3,9258
WILLAMAGOR,20190509,27.1,27.95,25.4,25.95,11973
WINDMACHIN,20190509,64.6,65.8,60.8,64.35,261398
WINSOME,20190509,0.85,0.85,0.85,0.85,538
WIPL,20190509,95.95,95.95,95.95,95.95,2
WIPRO,20190509,291.8,293.1,290.3,291.05,3748997
WOCKPHARMA,20190509,387.8,390.65,381,383.3,989204
WONDERLA,20190509,304.05,309.45,304.05,306.65,25458
WSI,20190509,0.8,0.9,0.8,0.85,66360
WSTCSTPAPR,20190509,232.2,234.2,224.6,229.4,126886
XCHANGING,20190509,45,46.35,45,45.2,9071
XELPMOC,20190509,67,69.4,66.05,67.75,3559
XLENERGY,20190509,0.8,0.8,0.8,0.8,74
XPROINDIA,20190509,31.9,32.85,31.1,32.1,146
YESBANK,20190509,158,171.4,156.5,170.3,88653903
ZEEL,20190509,340,362.65,335.8,357.9,37171854
ZEELEARN,20190509,25.25,25.25,24.25,24.75,141095
ZEEMEDIA,20190509,13.3,15.6,12.35,14.05,1652210
ZENITHBIR,20190509,0.55,0.55,0.5,0.55,21545
ZENITHEXPO,20190509,47.7,50,42.1,47.45,5018
ZENSARTECH,20190509,246.55,252.85,245,246.9,52783
ZENTEC,20190509,70.85,72.5,69.3,71.55,46924
ZICOM,20190509,3.35,3.5,3.35,3.4,37664
ZODIACLOTH,20190509,250,253.9,245,245.25,1955
ZODJRDMKJ,20190509,34.3,34.3,32.8,34.15,49
ZUARI,20190509,165.5,166.5,162.15,163.3,11389
ZUARIGLOB,20190509,98,98.35,96,96.8,24157
ZYDUSWELL,20190509,1300.7,1319.2,1298,1306.55,5937
NSENIFTY,20190509,11322.40,11357.60,11255.05,11301.80,373028059,0
NIFTYJUNIOR,20190509,26649.25,26727.95,26463.65,26632.60,283034550,0
NIFTYMIDCAPLIQ15,20190509,3997.40,4019.20,3973.50,3992.40,77172642,0
NSE100,20190509,11435.00,11469.05,11368.60,11415.90,659627065,0
NIFTY200,20190509,5867.85,5885.45,5834.75,5859.75,1026465361,0
NSE500,20190509,9313.55,9339.55,9261.50,9299.75,1332587410,0
NSEMIDCAP150,20190509,6083.65,6095.60,6047.60,6080.40,373570170,0
MIDCAP50,20190509,4685.95,4712.90,4662.40,4695.55,209982294,0
NSEMIDCAP,20190509,16934.70,16992.60,16835.95,16950.60,366838296,0
NIFTYSMALLCAP250,20190509,-,-,-,5142.60,-,0
NIFTYSMALLCAP50,20190509,-,-,-,3020.40,-,0
NSESMLCAP100,20190509,6255.55,6272.85,6205.90,6232.60,-,0
NIFTYLARGEMIDCAP250,20190509,-,-,-,5719.88,1033197235,0
NIFTYMIDSMALLCAP400,20190509,-,-,-,5751.15,-,0
NIFTYAUTO,20190509,8077.75,8131.10,8049.80,8103.50,78533086,0
BANKNIFTY,20190509,28893.95,29040.30,28784.65,28884.60,206029474,0
NIFTYFINSERVICE,20190509,12176.55,12242.20,12121.45,12174.25,74184514,0
NIFTYFMGC,20190509,29296.05,29550.60,29217.05,29474.80,20225348,0
NSEIT,20190509,16031.60,16164.90,16002.45,16132.85,28758628,0
NIFTYMEDIA,20190509,2149.40,2224.15,2142.00,2209.95,77338531,0
NIFTYMETAL,20190509,2959.45,2973.00,2905.10,2917.10,75203817,0
NIFTYPHARMA,20190509,8963.55,9011.60,8881.60,8976.90,16033512,0
NIFTYPVTBANK,20190509,16294.70,16385.30,16250.55,16295.65,157524195,0
NIFTYPSUBANK,20190509,2937.30,2972.10,2918.25,2947.40,77652378,0
NIFTYREALTY,20190509,249.90,253.05,248.70,251.20,14435538,0
NIFTYCOMMODITIES,20190509,3563.25,3564.15,3514.45,3522.50,152072643,0
NIFTYCONSUMPTION,20190509,4633.15,4665.90,4628.05,4648.05,86033929,0
NIFTYCPSE,20190509,2223.40,2227.55,2193.55,2206.05,57335839,0
NIFTYENERGY,20190509,15861.45,15861.65,15585.50,15635.45,76319645,0
NIFTY100ESG,20190509,-,-,-,2103.87,593695178,0
NIFTY100ENHESG,20190509,-,-,-,2139.79,564807530,0
NIFTYINFRA,20190509,3066.95,3074.25,3025.60,3043.75,424316423,0
NIFTYMNC,20190509,12539.90,12562.15,12480.10,12536.20,41796830,0
NIFTYPSE,20190509,3468.80,3472.00,3424.20,3437.50,105972002,0
NIFTYSMEEMERGE,20190509,-,-,-,1502.60,904175,0
NIFTYSERVSECTOR,20190509,15718.25,15814.90,15680.70,15739.70,275715399,0
NIFTYSHARIAH25,20190509,-,-,-,4186.93,46905408,0
NIFTY50SHARIAH,20190509,-,-,-,2472.72,53440931,0
NIFTY500SHARIAH,20190509,-,-,-,2900.32,184127198,0
NIFTYABGROUP,20190509,-,-,-,3388.66,172478524,0
NIFTYMAHINDRA,20190509,-,-,-,11100.69,5416173,0
NIFTYTATA,20190509,-,-,-,6921.21,60089870,0
NIFTYTATA25CAP,20190509,-,-,-,4764.68,54771506,0
NIFTYABGROUP,20190509,-,-,-,3388.66,172478524,0
NIFTYLIQ15,20190509,3795.10,3828.80,3789.45,3805.05,187168613,0
NIFTY500VALUE50,20190509,-,-,-,4299.57,350568534,0
NIFTYALPHALOWVOL30,20190509,-,-,-,11378.00,92797146,0
NIFTYQUALLOWVOL30,20190509,-,-,-,8072.23,93358022,0
NIFTYALPHAQUALLOWVOL30,20190509,-,-,-,9247.24,112266771,0
NIFTYALPHAQUALVALLOWVOL30,20190509,-,-,-,7175.55,83371063,0
NIFTY50EQUALWEIGHT,20190509,12356.60,12404.50,12312.10,12365.60,373028059,0
NIFTY100EQUALWEIGHT,20190509,12950.80,12994.15,12888.80,12948.85,659627065,0
NIFTY100LOWVOL30,20190509,8635.45,8649.10,8586.15,8616.80,100002806,0
NSEDEFTY,20190509,-,-,-,5599.38,-,0
NIFTY50DIVPOINT,20190509,2.41,2.41,2.41,2.41,-,0
NIFTYDIVOPPS50,20190509,2629.45,2639.85,2621.05,2631.90,184800285,0
NIFTYALPHA50,20190509,11661.95,11695.70,11608.10,11665.85,88037764,0
NIFTY50ARBITRAGE,20190509,-,-,-,1809.47,-,0
NIFTY50FUTINDEX,20190509,-,-,-,3923.30,-,0
NIFTY50FUTTRINDEX,20190509,-,-,-,11316.75,-,0
NIFTYHIGHBETA50,20190509,-,-,-,1521.50,398174622,0
NIFTYLOWVOL50,20190509,-,-,-,9973.38,119499108,0
NIFTY200QUALITY30,20190509,-,-,-,9485.10,-,0
NIFTY50VALUE20,20190509,5448.35,5469.80,5427.40,5449.55,192527964,0
NIFTYGROWSECT15,20190509,5802.20,5867.30,5799.10,5843.60,144792163,0
NIFTY50TR2XLEV,20190509,6121.55,6159.50,6048.95,6099.15,-,0
NIFTY50PR2XLEV,20190509,4804.50,4834.30,4747.55,4786.90,-,0
NIFTY50TR1XINV,20190509,358.85,360.95,357.75,359.50,-,0
NIFTY50PR1XINV,20190509,405.00,407.40,403.75,405.75,-,0
NIFTY-GS-COMPSITE,20190509,1901.14,1902.45,1899.74,1899.19,-,0
NIFTY-GS-4-8YR,20190509,1986.74,1987.98,1986.28,1984.97,-,0
NIFTY-GS-8-13YR,20190509,1862.95,1863.65,1861.22,1861.36,-,0
NIFTY-GS-10YR,20190509,1718.64,1719.49,1716.10,1716.19,-,0
NIFTY-GS-10YR-CLN,20190509,905.55,906.01,904.18,904.23,-,0
NIFTY-GS-11-15YR,20190509,1961.62,1963.22,1959.78,1959.99,-,0
NIFTY-GS-15YRPLUS,20190509,2101.60,2103.03,2101.60,2099.22,-,0
VIX,20190509,26.37,26.50,23.49,25.49,0,0