20MICRONS,20190819,34.55,35.65,34.1,34.85,38618
21STCENMGM,20190819,12.75,13.15,12.75,12.75,291
3IINFOTECH,20190819,2,2.05,1.95,2,618086
3MINDIA,20190819,21199,21249.95,20650,20719.65,783
3PLAND,20190819,6.8,6.8,6.5,6.6,650
5PAISA,20190819,142.95,142.95,132.25,140.4,1469
63MOONS,20190819,91.95,94.25,91.05,91.3,67448
8KMILES,20190819,60.6,60.6,57.7,59.65,100739
A2ZINFRA,20190819,10.2,10.2,9.8,9.85,158724
AARTIDRUGS,20190819,468.9,468.95,456.4,461.85,54560
AARTIIND,20190819,1594,1602,1517.05,1569.85,254271
AARVEEDEN,20190819,14.65,15.25,13.7,14.05,3090
AAVAS,20190819,1597.5,1625,1595.5,1618.95,31632
ABAN,20190819,25.8,25.95,25.1,25.7,63442
ABB,20190819,1366,1382,1351,1370.3,43694
ABBOTINDIA,20190819,9050.85,9299,9050.8,9215.4,7905
ABCAPITAL,20190819,88,91.95,87.65,90.65,1627871
ABFRL,20190819,189.9,190.9,185.85,189.1,757640
ABSLNN50ET,20190819,263,273,261.61,261.61,5
ACC,20190819,1599.7,1617,1583.2,1589.1,643136
ACCELYA,20190819,760,765,745,750.3,3425
ACE,20190819,65.8,66.9,61.15,61.75,145169
ADANIENT,20190819,132.8,136.95,132.3,135.5,4261741
ADANIGAS,20190819,153.3,154.65,151.5,152.8,234600
ADANIGREEN,20190819,47.3,47.4,46.1,46.35,289088
ADANIPORTS,20190819,357.6,363.4,356.5,357.4,2152462
ADANIPOWER,20190819,58.8,61.1,58.65,60.3,7194834
ADANITRANS,20190819,212.95,221.5,211.7,219.25,63416
ADFFOODS,20190819,261.35,266,255.1,261.15,30762
ADHUNIK,20190819,1.1,1.2,1.1,1.2,36293
ADHUNIKIND,20190819,92,93,87.9,88.7,9596
ADLABS,20190819,4,4.1,3.8,3.8,80436
ADORWELD,20190819,290.05,294.75,283.05,288.85,5332
ADSL,20190819,13.7,15.3,13.7,14.45,53845
ADVANIHOTR,20190819,59.7,59.7,53.35,53.55,1455
ADVENZYMES,20190819,151.6,156.3,150.45,155.9,48883
AEGISCHEM,20190819,199.9,202.95,194.2,195.05,83243
AFFLE,20190819,808.15,809,765.9,794.2,174671
AGARIND,20190819,133.6,139.85,131.45,136.05,4860
AGCNET,20190819,107,108,103,108,11188
AGLSL,20190819,48.3,51,46,50.3,5662
AGRITECH,20190819,49.85,49.85,48,48.25,6275
AGROPHOS,20190819,85,91.4,85,90.95,301
AHLEAST,20190819,168.05,172.5,168,168.35,272
AHLUCONT,20190819,284.45,308.95,284.45,300.25,11645
AHLWEST,20190819,260,299.95,253,287.8,522
AIAENG,20190819,1649,1655,1634.3,1649.05,11480
AIONJSW,20190819,14.95,14.95,14.25,14.9,15113
AIRAN,20190819,19.9,20,19.7,19.8,2273
AJANTPHARM,20190819,1001.4,1015,963.05,976.45,248821
AJMERA,20190819,120.75,123.45,120,120.55,25236
AKSHARCHEM,20190819,212,212,207,210.15,4143
AKSHOPTFBR,20190819,7.9,8.15,7.8,7.95,310813
AKZOINDIA,20190819,1721.4,1726,1707.6,1713.95,8540
ALANKIT,20190819,20.3,20.3,18.1,18.35,175818
ALBERTDAVD,20190819,371.2,379.9,360,364.25,3021
ALBK,20190819,36.3,36.5,35.3,35.55,1047298
ALCHEM,20190819,1.1,1.1,1.1,1.1,1645
ALEMBICLTD,20190819,50.3,51.9,49.1,49.45,179484
ALICON,20190819,401,413,390,390.95,388
ALKALI,20190819,40.5,42.05,40.35,41.15,6516
ALKEM,20190819,1780,1780,1737.2,1753.8,6369
ALKYLAMINE,20190819,743.95,763,743,754.35,4942
ALLCARGO,20190819,95.05,96.35,93.1,93.75,54278
ALLSEC,20190819,269.7,279.9,267.65,270.5,1617
ALMONDZ,20190819,11.9,11.9,11.25,11.35,698
ALOKTEXT,20190819,3,3.05,2.9,2.95,3246541
ALPA,20190819,15.35,16.05,15.3,15.8,21422
ALPHAGEO,20190819,196.5,207.5,193.6,194.9,24228
ALPSINDUS,20190819,0.45,0.45,0.45,0.45,1480
AMARAJABAT,20190819,618.1,630.35,618.1,624.4,444193
AMBER,20190819,840,856,825.05,831.7,24091
AMBIKCO,20190819,873.95,875,840,846.3,4473
AMBUJACEM,20190819,214.4,216.6,211.3,212,1881382
AMDIND,20190819,20.6,21.3,18.55,18.6,125850
AMJLAND,20190819,17.75,18.4,17.35,18.2,3327
AMRUTANJAN,20190819,285.4,290.9,285.4,290.25,13025
ANANTRAJ,20190819,26.8,27.1,26.25,26.9,94116
ANDHRABANK,20190819,19.35,19.35,19.05,19.15,284660
ANDHRACEMT,20190819,1.8,1.8,1.75,1.8,57409
ANDHRSUGAR,20190819,282,292.85,282,287.05,23420
ANIKINDS,20190819,8.5,8.9,8.4,8.65,541
ANKITMETAL,20190819,0.6,0.6,0.55,0.55,461
ANSALAPI,20190819,4,4.1,3.85,4,51091
ANSALHSG,20190819,4.35,4.45,4.15,4.25,33212
ANTGRAPHIC,20190819,0.95,0.95,0.85,0.9,49689
ANUP,20190819,426,443.95,422.05,433.05,34526
APARINDS,20190819,563.95,563.95,537.15,550.05,3930
APCL,20190819,152.15,160,148.4,149.85,3328
APCOTEXIND,20190819,208.6,213.5,207.2,213.05,4677
APEX,20190819,223.5,223.5,217.2,218.6,16466
APLAPOLLO,20190819,1324,1346.05,1284.8,1298.85,15258
APLLTD,20190819,515,522.85,512.55,516.4,31960
APOLLO,20190819,84.3,86,82.1,84.85,7812
APOLLOHOSP,20190819,1470.6,1508.95,1461.05,1483.95,1815260
APOLLOTYRE,20190819,163.95,165.9,162.5,163.65,2539598
APOLSINHOT,20190819,860.05,862,833.5,844.7,776
APTECHT,20190819,126.7,129.55,125.3,126.25,84407
ARCHIDPLY,20190819,24.75,25.75,24.25,25.5,3981
ARCHIES,20190819,18,18.95,17.6,18.7,24938
ARCOTECH,20190819,2.4,2.4,2.25,2.3,36556
ARIES,20190819,54.2,55.8,52.2,53.4,15026
ARIHANT,20190819,17.1,17.5,14.95,16.5,1222
ARIHANTSUP,20190819,33.5,33.5,33,33.05,678
ARMANFIN,20190819,361.8,370,361.8,369,14
AROGRANITE,20190819,36.95,37,36,36.75,3511
ARROWGREEN,20190819,47,48.1,47,47.6,5992
ARROWTEX,20190819,10.95,10.95,10.3,10.35,9822
ARSHIYA,20190819,20.95,21,19.9,20.2,12365
ARSSINFRA,20190819,29.85,29.85,27.3,27.8,8270
ARVIND,20190819,50.95,52.25,49.55,50.25,6928772
ARVINDFASN,20190819,486,503.7,486,500.8,13037
ARVSMART,20190819,91.95,92.5,89,89.8,4765
ASAHIINDIA,20190819,195,197,188.6,191.3,5827
ASAHISONG,20190819,124.3,127.95,124,125,1694
ASAL,20190819,31.85,32.65,31.8,32.35,1974
ASHAPURMIN,20190819,30.2,30.2,27.4,27.55,128851
ASHIANA,20190819,107.85,111.7,107,108.95,69535
ASHIMASYN,20190819,7.2,7.25,6.75,7,9556
ASHOKA,20190819,118,119,117.15,117.75,113570
ASHOKLEY,20190819,63.75,65.25,63.4,64.5,24171538
ASIANHOTNR,20190819,87.85,92.95,84,88.9,727
ASIANPAINT,20190819,1599,1609.55,1582.2,1586.45,1322246
ASIANTILES,20190819,219,226.1,217.1,218.8,23207
ASPINWALL,20190819,145,145,134.6,135.9,1358
ASSAMCO,20190819,1.1,1.1,1.05,1.05,21769
ASTEC,20190819,360.25,367.65,359.6,360.95,2169
ASTERDM,20190819,120.85,124.9,119.85,120.75,81470
ASTRAL,20190819,1211,1228,1201.4,1223.1,43453
ASTRAMICRO,20190819,75.5,76.3,73,73.45,133277
ASTRAZEN,20190819,1708.1,1755,1708.05,1736.45,9405
ASTRON,20190819,90.95,92.55,89.1,91.7,603239
ATFL,20190819,482,495,467.1,492.3,946
ATLANTA,20190819,7.3,7.5,7,7.1,15486
ATLASCYCLE,20190819,39.5,40.15,37.55,39.35,658
ATNINTER,20190819,0.1,0.15,0.1,0.15,10616
ATUL,20190819,3546,3610,3546,3599.8,10660
ATULAUTO,20190819,214.45,221.8,205,215.2,13123
AUBANK,20190819,688.15,705,687.6,700,122138
AURIONPRO,20190819,94.05,97,92.85,95.4,33822
AUROPHARMA,20190819,605,612.55,598.25,603.8,2267964
AUSOMENT,20190819,34,34,31.1,31.5,744
AUTOAXLES,20190819,824.95,831.15,791.15,806.1,4907
AUTOIND,20190819,39.5,39.9,35.6,36.95,3899
AUTOLITIND,20190819,22.4,24.3,22.1,23.1,1185
AVADHSUGAR,20190819,224.5,229.9,218.1,221.25,72372
AVANTIFEED,20190819,304.9,307,298.6,300.5,136487
AVTNPL,20190819,20.75,22,19.6,21.25,59349
AXISBANK,20190819,678.8,689,676.35,685,9082914
AXISCADES,20190819,61.7,62.55,58.6,61.95,407768
AXISGOLD,20190819,3267,3297.95,3250,3263.65,1123
AXISNIFTY,20190819,1145,1149.79,1140.83,1140.83,27
AYMSYNTEX,20190819,31,31.95,30,30.25,24696
BAFNAPHARM,20190819,4.65,4.65,4.25,4.25,4044
BAGFILMS,20190819,3,3.1,2.9,2.95,92353
BAJAJ-AUTO,20190819,2764.75,2773,2713.8,2725.5,461203
BAJAJCON,20190819,258.9,268.4,257.05,264.85,119239
BAJAJELEC,20190819,383.2,387.85,377.3,383.2,39229
BAJAJFINSV,20190819,7465.3,7530.85,7340.55,7376.65,300128
BAJAJHIND,20190819,6.05,6.3,6,6.05,1011964
BAJAJHLDNG,20190819,3414.55,3439,3353.55,3381.7,21396
BAJFINANCE,20190819,3364.9,3379,3311,3328.05,1432842
BALAJITELE,20190819,49.95,50.3,48.4,49.65,28413
BALAMINES,20190819,274.5,274.5,266,267.05,7672
BALAXI,20190819,82.4,83,77,82.05,1092
BALKRISHNA,20190819,20.5,20.5,18.6,18.85,3790
BALKRISIND,20190819,720,738.65,720,732.2,366761
BALLARPUR,20190819,0.8,0.8,0.8,0.8,777497
BALMLAWRIE,20190819,172.25,177.3,170.75,171.95,83965
BALPHARMA,20190819,39.8,41.65,38.55,39.6,8192
BALRAMCHIN,20190819,118.75,129.8,118.7,127.25,2568454
BANARBEADS,20190819,43.5,43.5,41.05,42.45,60
BANARISUG,20190819,1264,1320,1250,1250,383
BANCOINDIA,20190819,104.95,104.95,101,102.75,11222
BANDHANBNK,20190819,505,508.95,493.65,498.3,282350
BANG,20190819,34.1,34.5,32.55,34,2822
BANKBARODA,20190819,102.7,103.2,101.15,102.6,19400781
BANKBEES,20190819,2879.46,2910.35,2874,2880,2714
BANKINDIA,20190819,69.7,70.4,68.5,69,5732410
BANSWRAS,20190819,65.4,66.9,63.2,64.1,4699
BARTRONICS,20190819,2.4,2.4,2.4,2.4,15131
BASF,20190819,998,1035,998,1020.5,16097
BASML,20190819,133.95,133.95,125.7,130.1,264
BATAINDIA,20190819,1484.8,1493.85,1465.6,1473.55,770520
BAYERCROP,20190819,3092.3,3161.2,3076.55,3148.4,1917
BBL,20190819,900,904.55,880.1,884.15,3688
BBTC,20190819,807.95,820,785.75,792.55,32834
BCG,20190819,3.25,3.25,3.05,3.2,226323
BCP,20190819,14.95,15.35,13.95,13.95,492298
BDL,20190819,288.5,297,288.5,291.5,16789
BEARDSELL,20190819,12.4,13.25,12,12.7,196
BEDMUTHA,20190819,15,15,13.3,14.1,479
BEL,20190819,96.4,98.4,95.4,97.85,6917292
BEML,20190819,772.9,776.95,755.1,759.9,424648
BEPL,20190819,60.4,60.65,58.5,58.8,184840
BERGEPAINT,20190819,365.1,366.8,360.65,363.15,974768
BFINVEST,20190819,242.05,248,242.05,244.6,8709
BFUTILITIE,20190819,162,163.75,159.7,161.8,193034
BGLOBAL,20190819,1,1.05,1,1.05,24275
BGRENERGY,20190819,37.65,38.25,36.25,37.05,59703
BHAGERIA,20190819,107.15,112.55,106.25,107.35,8517
BHAGYANGR,20190819,23.25,23.9,20.4,20.8,2056
BHAGYAPROP,20190819,21,21.65,20.5,20.5,12455
BHANDARI,20190819,1.45,1.45,1.3,1.35,92658
BHARATFORG,20190819,398,402.85,393.2,396.55,886024
BHARATGEAR,20190819,64.5,66.6,64,64.35,3197
BHARATRAS,20190819,5020,5050,4815,4847,2281
BHARATWIRE,20190819,33.5,33.75,33,33.05,11051
BHARTIARTL,20190819,363.45,366.25,359.8,361,4521771
BHEL,20190819,51.4,51.8,50.9,51.3,8225292
BIGBLOC,20190819,25.7,27.4,23.3,25.95,449
BIL,20190819,228,228,213.3,223.8,666
BILENERGY,20190819,1.95,1.95,1.9,1.9,33370
BINANIIND,20190819,14.5,14.5,13.25,13.25,799
BINDALAGRO,20190819,11.05,11.05,10.1,10.25,22878
BIOCON,20190819,231.4,231.4,214.9,216.25,5925621
BIOFILCHEM,20190819,5.65,5.65,5.65,5.65,13
BIRLACABLE,20190819,53.05,53.05,46,46.1,185570
BIRLACORPN,20190819,572,588.3,562.55,583.65,43983
BIRLAMONEY,20190819,33.35,33.85,32.2,32.65,22675
BKMINDST,20190819,1.65,1.65,1.6,1.6,2194
BLBLIMITED,20190819,3.3,3.45,3.25,3.45,1265
BLISSGVS,20190819,97.95,101.5,94.65,95.25,259932
BLKASHYAP,20190819,9.4,9.75,9.2,9.75,109552
BLS,20190819,80.3,80.8,80,80.2,22338
BLUEBLENDS,20190819,1.6,1.6,1.6,1.6,3100
BLUECOAST,20190819,3.2,3.2,3.2,3.2,60
BLUEDART,20190819,2318.95,2438.05,2268.6,2323.1,24243
BLUESTARCO,20190819,705,718,685.15,709.4,34925
BODALCHEM,20190819,73.3,76.2,73.3,74.6,41926
BOMDYEING,20190819,73.95,75.3,72.45,73.35,816473
BOROSIL,20190819,127.3,132,126.1,129.3,39554
BOSCHLTD,20190819,13700,14170,13503.1,13633.1,35334
BPCL,20190819,352,354.1,346,347,1727376
BPL,20190819,17.65,17.75,16.7,17.35,47652
BRFL,20190819,5.25,5.25,5.1,5.15,6721
BRIGADE,20190819,273.4,295,270,274.65,140805
BRITANNIA,20190819,2520,2520,2471.1,2478.4,586547
BRNL,20190819,76.9,84,75.15,81.15,5647
BROOKS,20190819,39,39,37,37.2,19736
BSE,20190819,453.3,468.4,448.1,450.9,172913
BSELINFRA,20190819,1.05,1.1,1,1,14838
BSL,20190819,24.9,25.4,24,24.45,313
BSLGOLDETF,20190819,3450.05,3464,3422,3440.55,170
BSLNIFTY,20190819,120.75,121.39,120.75,120.99,282
BSOFT,20190819,61.05,64.45,58.05,62.95,2682295
BURNPUR,20190819,1.45,1.5,1.45,1.5,4951
BUTTERFLY,20190819,157.65,159.95,154.05,158.65,6925
BVCL,20190819,14.1,15,14.1,15,201
BYKE,20190819,17.75,17.75,16.55,16.75,60223
CADILAHC,20190819,218.95,219.4,216.75,218.75,975033
CALSOFT,20190819,17.45,17.85,15.65,17.3,44137
CAMLINFINE,20190819,59.7,60.75,57.7,58.3,220789
CANBK,20190819,237.15,237.4,229.2,231.1,5456580
CANFINHOME,20190819,375,382.9,374.7,381.9,123504
CANTABIL,20190819,226,242.1,226,231.4,14825
CAPACITE,20190819,223.85,228,220,223.95,25232
CAPLIPOINT,20190819,445.4,445.4,426.1,430,23018
CAPTRUST,20190819,67.55,67.55,64.4,67.55,615
CARBORUNIV,20190819,288.5,288.5,277.95,280.4,19253
CAREERP,20190819,66.3,68.9,65.65,68.75,6340
CARERATING,20190819,581,618,577.05,590.9,93287
CASTEXTECH,20190819,0.6,0.6,0.55,0.55,284703
CASTROLIND,20190819,119.75,119.8,116.7,117.5,866490
CCHHL,20190819,3.75,3.75,3.45,3.6,23067
CCL,20190819,244.95,248,241.4,247.6,12149
CDSL,20190819,190,192.95,187.6,189.55,60661
CEATLTD,20190819,862.2,877.3,851,870.5,123392
CEBBCO,20190819,13.55,14.25,13.55,13.95,5784
CELEBRITY,20190819,7.85,8.25,7.55,8.1,28859
CELESTIAL,20190819,3.65,3.75,3.5,3.65,17665
CENTENKA,20190819,178.4,179.7,176.95,177.45,8582
CENTEXT,20190819,2.85,2.95,2.7,2.7,72509
CENTRALBK,20190819,18.85,20.4,18.85,19.5,554227
CENTRUM,20190819,26.05,27.45,25.85,27.15,769263
CENTUM,20190819,410,459.2,409.15,410.9,1830
CENTURYPLY,20190819,139.3,139.3,133.75,134.6,162096
CENTURYTEX,20190819,908,918,893.25,898.6,690193
CERA,20190819,2426,2464.35,2426,2449.3,3778
CEREBRAINT,20190819,23.4,24.5,22.35,23.35,1170139
CESC,20190819,793.85,817.15,791.05,798.2,1135957
CESCVENT,20190819,397,402,395,399.7,8925
CGCL,20190819,159,160,156.25,158.5,361313
CGPOWER,20190819,18.05,18.75,17.9,18.45,2127028
CHALET,20190819,349.5,352,338.05,344.6,72584
CHAMBLFERT,20190819,145,148.7,145,146.7,86307
CHEMFAB,20190819,160.05,164.75,160,160.8,675
CHENNPETRO,20190819,194.1,196.5,191,195.75,52223
CHOLAFIN,20190819,266.15,268.95,262.5,264.15,717986
CHOLAHLDNG,20190819,461,483.95,461,482.05,9716
CHROMATIC,20190819,0.6,0.6,0.5,0.55,48595
CIGNITITEC,20190819,255,278.9,255,274.05,29630
CIMMCO,20190819,20.6,20.6,18.75,19.1,37667
CINELINE,20190819,30.8,31,30,30.55,6495
CINEVISTA,20190819,6.35,6.4,6.3,6.35,3423
CIPLA,20190819,478.5,485.55,474.6,475.85,1211272
CKFSL,20190819,1.45,1.45,1.4,1.4,4731
CLEDUCATE,20190819,91,93,88,88.25,2678
CLNINDIA,20190819,304.5,306.5,301.2,303.85,14282
CMICABLES,20190819,59.15,60.8,58.05,59.95,13376
CNOVAPETRO,20190819,9,9,8.45,8.5,214
COALINDIA,20190819,202.7,203.1,198.55,198.95,5848151
COCHINSHIP,20190819,349,354.9,349,353.8,31031
COFFEEDAY,20190819,65.8,65.8,65.8,65.8,2259640
COLPAL,20190819,1196.5,1222.8,1196.5,1207.8,201166
COMPINFO,20190819,10,10.85,10,10.55,38106
COMPUSOFT,20190819,8.75,8.75,8.35,8.55,34299
CONCOR,20190819,464.1,471.4,460,465.15,458256
CONFIPET,20190819,25.8,26.95,25.25,25.75,54944
CONSOFINVT,20190819,37.5,39.25,36,36.55,303
CONTROLPR,20190819,227.2,255,227.2,241,6540
CORALFINAC,20190819,12.95,13,12.8,12.9,12457
CORDSCABLE,20190819,42,42.5,40.5,41.55,2068
COROMANDEL,20190819,340.2,357.8,337,354.35,169050
CORPBANK,20190819,19.65,19.8,19,19.05,224770
COSMOFILMS,20190819,220.4,230.3,220.05,222,35513
COUNCODOS,20190819,1.7,1.8,1.7,1.7,60104
COX&KINGS,20190819,6.75,6.75,6.75,6.75,1406689
CPSEETF,20190819,22.99,23.05,22.56,22.77,7641130
CREATIVE,20190819,75.65,75.65,71,71.7,720
CREATIVEYE,20190819,1.45,1.45,1.45,1.45,1051
CREDITACC,20190819,513.1,532,505.05,508.15,256143
CREST,20190819,77.5,79,73.7,76.15,12054
CRISIL,20190819,1279.95,1279.95,1233.2,1263.9,16015
CRMFGETF,20190819,3550,3550,3550,3550,1
CROMPTON,20190819,227.7,232,226.1,231.55,418638
CTE,20190819,27.95,33,27.9,29.45,3234
CUB,20190819,196.45,200.1,194.2,198.35,960560
CUBEXTUB,20190819,11,11,10,11,1002
CUMMINSIND,20190819,598,599.55,585,587.45,189335
CUPID,20190819,135,139.3,132,133.7,87928
CYBERTECH,20190819,49.85,53.5,49.1,51.85,41061
CYIENT,20190819,430.75,435.55,417.15,425.95,179254
DAAWAT,20190819,22.05,22.55,21.9,22.3,482116
DABUR,20190819,428.1,436,428.1,432.1,1127677
DALBHARAT,20190819,1000,1002,978,987.6,46281
DALMIASUG,20190819,81,84.6,80.2,81.95,353160
DAMODARIND,20190819,30,31.5,28.6,30.1,386
DATAMATICS,20190819,74.25,76.5,74.15,75.8,9191
DBCORP,20190819,159.8,159.8,152.75,153.6,46891
DBL,20190819,394.1,404.4,394.1,400.25,98704
DBREALTY,20190819,7.1,7.5,7,7.2,357797
DBSTOCKBRO,20190819,9.5,9.5,9.5,9.5,5
DCAL,20190819,181.55,182.15,176,178.75,70010
DCBBANK,20190819,205,213.15,204.95,209.65,1256248
DCM,20190819,20.2,20.75,20.2,20.3,7991
DCMNVL,20190819,27.75,31.35,27.75,28,9534
DCMSHRIRAM,20190819,409.9,414.4,400,402.1,107244
DCW,20190819,15.65,15.7,14.1,15.3,327537
DECCANCE,20190819,368,368,358.6,362.1,2462
DEEPAKFERT,20190819,84.6,86.9,83.2,85.9,104223
DEEPAKNTR,20190819,271.2,278.95,271.2,275.1,121685
DEEPIND,20190819,106.8,112.25,104.65,106.45,35970
DELTACORP,20190819,158.8,158.9,153.25,154.2,334336
DELTAMAGNT,20190819,39,41,39,40.95,457
DEN,20190819,66,70.4,66,68.65,142586
DENORA,20190819,241.95,241.95,223.6,224.95,3525
DFMFOODS,20190819,264.65,270,261.35,266.1,34896
DGCONTENT,20190819,7.75,7.75,7.2,7.25,5833
DHAMPURSUG,20190819,156.5,162.55,155.25,159.1,445865
DHANBANK,20190819,13.65,13.7,13.4,13.55,376383
DHANUKA,20190819,330,345,323.05,336.6,11089
DHARSUGAR,20190819,6.85,6.9,6.4,6.7,5755
DHFL,20190819,47,52.45,46.5,49.05,43260481
DHUNINV,20190819,210.95,221.55,208.15,217.5,779
DIAMONDYD,20190819,760.8,787,750.05,778.5,423
DICIND,20190819,303.05,312.8,303.05,307.25,265
DIGJAMLTD,20190819,1.3,1.3,1.25,1.3,72700
DISHTV,20190819,24.5,24.8,23.9,24.1,16899833
DIVISLAB,20190819,1505.3,1541.15,1500,1518.1,512242
DIXON,20190819,2349.9,2395,2259.95,2311.95,13072
DLF,20190819,178.15,181.25,176.8,178.95,4861541
DLINKINDIA,20190819,90.7,91.8,88.35,88.6,12247
DMART,20190819,1493,1534.15,1490,1504.7,815189
DNAMEDIA,20190819,0.5,0.5,0.45,0.45,4251
DOLAT,20190819,42.05,43.7,40.6,42.15,112836
DOLLAR,20190819,220.1,220.1,200.4,210.05,10435
DOLPHINOFF,20190819,20.1,20.5,19.25,19.9,15794
DONEAR,20190819,27.1,27.6,26.65,27.35,2383
DPSCLTD,20190819,13.7,14.7,13.6,14.5,36770
DQE,20190819,3,3.2,3,3,1805
DREDGECORP,20190819,330.5,334,325.3,327.3,65969
DRREDDY,20190819,2540,2568.95,2495,2509.1,711303
DSSL,20190819,27.55,27.55,25.75,26.45,5104
DTIL,20190819,165.1,170,164.9,168.15,2104
DUCON,20190819,5.8,6.2,5.8,5.85,34134
DVL,20190819,73.95,74.35,72.75,73.15,6301
DWARKESH,20190819,22.9,24,22.6,22.85,408008
DYNAMATECH,20190819,1286.5,1287,1205.1,1225,290
DYNPRO,20190819,125,125,121.2,123.25,8203
EASTSILK,20190819,0.8,0.8,0.8,0.8,9556
EASUNREYRL,20190819,3.7,3.85,3.55,3.7,3047
EBANK,20190819,3182,3182,2900,3100,33
ECLERX,20190819,496,502,492,499.15,20913
EDELWEISS,20190819,132.55,135,128.55,130.75,1742551
EICHERMOT,20190819,16800,16800,16292.6,16337.7,135047
EIDPARRY,20190819,150.8,152.9,149.25,152.15,46111
EIHAHOTELS,20190819,280.4,302,280.4,301.1,1893
EIHOTEL,20190819,157.35,157.45,151,153.35,147502
EIMCOELECO,20190819,288,288,288,288,1
EKC,20190819,20.1,21.95,20.1,21.6,71723
ELAND,20190819,5.35,5.65,5.1,5.15,1765
ELECON,20190819,30.5,30.65,28.9,29.05,528221
ELECTCAST,20190819,14.9,15.25,14.9,15,52504
ELECTHERM,20190819,158.05,158.05,148,151.1,18156
ELGIEQUIP,20190819,244.9,246,242,245.05,1772
ELGIRUBCO,20190819,17.95,18.2,17.1,18.1,1292
EMAMILTD,20190819,302,304.35,297.5,298.95,326938
EMAMIPAP,20190819,92,92,87.7,90,2733
EMAMIREAL,20190819,44.55,48.35,44.55,45.5,8291
EMCO,20190819,1.3,1.3,1.2,1.2,433
EMKAY,20190819,58.85,59.3,55.3,57.95,3236
EMMBI,20190819,128.9,132,122.55,130.95,13292
ENDURANCE,20190819,868,873.9,843,858.55,17887
ENERGYDEV,20190819,4.85,4.95,4.75,4.85,16807
ENGINERSIN,20190819,104,105,101.8,103.05,1000095
ENIL,20190819,375.35,379.35,365.05,375.7,565
EON,20190819,14.2,14.65,13.65,14.05,4719
EQ30,20190819,320.59,320.59,320.59,320.59,1
EQUITAS,20190819,112.55,112.55,109.85,110.95,836522
ERIS,20190819,399,399,380.85,388.6,168493
EROSMEDIA,20190819,11.4,11.4,11.4,11.4,33229
ESABINDIA,20190819,1074.9,1074.9,1045,1049.3,866
ESCORTS,20190819,470,478.15,463,464.45,2003121
ESSARSHPNG,20190819,6.25,7.3,6.25,7.05,39359
ESSELPACK,20190819,99.75,100.1,92.05,94.85,229350
ESTER,20190819,39.05,41.85,36,37.05,219531
EUROCERA,20190819,0.6,0.65,0.6,0.6,5441
EUROMULTI,20190819,0.4,0.4,0.4,0.4,110
EUROTEXIND,20190819,10.6,10.6,10.6,10.6,835
EVEREADY,20190819,77.45,80.7,75.7,79.4,82724
EVERESTIND,20190819,327,332.95,325.9,327.35,12228
EXCEL,20190819,0.9,0.95,0.85,0.9,333028
EXCELCROP,20190819,2601,2692.45,2525,2556.9,2213
EXCELINDUS,20190819,779.9,783.25,755.3,774.6,7376
EXIDEIND,20190819,178.9,180.95,178.1,178.95,467902
EXPLEOSOL,20190819,274.95,275,271.25,273.3,72850
FACT,20190819,35.95,36.25,35.6,35.65,21197
FAIRCHEM,20190819,515.15,518,502.05,515.45,7791
FCL,20190819,25.4,26.4,25.4,25.65,161961
FCONSUMER,20190819,33.5,33.5,32.1,32.35,391847
FCSSOFT,20190819,0.35,0.35,0.25,0.3,2270203
FDC,20190819,159.35,162,159,161.45,13671
FEDERALBNK,20190819,86.2,86.5,84.9,85.7,5618832
FEL,20190819,28.05,28.95,27.55,28.15,123475
FELDVR,20190819,27.05,28.05,26.7,26.85,5095
FIEMIND,20190819,390,395,381.1,390.15,9979
FILATEX,20190819,38.4,38.4,37,37.2,31244
FINCABLES,20190819,358,375.95,358,371.75,20858
FINEORG,20190819,1468.8,1470,1412.1,1425.95,21511
FINPIPE,20190819,510,522.7,508.05,517.4,17765
FLEXITUFF,20190819,12.4,14.2,11.75,13.75,16956
FLFL,20190819,448,451.85,445.1,447.6,9422
FMGOETZE,20190819,505.55,520.1,501.25,520,2428
FMNL,20190819,32.45,32.45,32.45,32.45,4307
FORCEMOT,20190819,1190,1328,1171.25,1303.05,206274
FORTIS,20190819,125.9,125.9,122.3,123.6,331759
FOSECOIND,20190819,1162,1213.05,1162,1197.3,5537
FRETAIL,20190819,416,421,412.35,415.2,77049
FSC,20190819,505.6,531.05,501,528.35,9595
FSL,20190819,48.95,50.85,48.6,50.4,2193738
GABRIEL,20190819,96.95,99.8,91.4,92.75,43803
GAEL,20190819,129.7,132.95,128.9,129.6,6656
GAIL,20190819,130.45,130.9,126.6,127.3,5062785
GAL,20190819,3.9,3.9,3.45,3.45,1061
GALAXYSURF,20190819,1269.85,1307.25,1250,1297.8,9990
GALLANTT,20190819,26,27.35,25.35,25.6,18532
GALLISPAT,20190819,25.45,25.45,24.25,24.35,5774
GAMMNINFRA,20190819,0.4,0.4,0.35,0.35,733770
GANDHITUBE,20190819,312,312,301.6,305.25,1567
GANECOS,20190819,252,257.2,248.3,250,4576
GANESHHOUC,20190819,33.4,34.4,32.55,33.35,18073
GANGESSECU,20190819,34.05,38.45,34.05,37.5,1431
GARDENSILK,20190819,9.9,10.2,9.85,9.9,5746
GARFIBRES,20190819,1007,1056.15,1007,1046.6,6396
GATI,20190819,42.2,42.8,41.05,42,343570
GAYAHWS,20190819,0.7,0.7,0.6,0.6,6081
GAYAPROJ,20190819,134.4,134.45,132.7,133.3,14860
GDL,20190819,104.3,107.95,99.5,101.95,113984
GEECEE,20190819,77.05,82.8,76.2,78.5,2316
GENESYS,20190819,93.7,96.45,91,91.45,12020
GENUSPAPER,20190819,4.9,4.9,4.6,4.65,38396
GENUSPOWER,20190819,21.35,21.7,21.15,21.3,63583
GEOJITFSL,20190819,23.2,23.25,22.5,23,368231
GEPIL,20190819,745.6,760.85,733.75,756.5,18228
GESHIP,20190819,236,240.35,233.6,238.6,62364
GET&D,20190819,156,162.9,154.2,161.5,15086
GFLLIMITED,20190819,67.15,67.15,67.15,67.15,5055
GFSTEELS,20190819,1.65,1.65,1.65,1.65,140
GHCL,20190819,202,203.35,201,202,27601
GICHSGFIN,20190819,194.8,195.8,185.15,187.7,145013
GICRE,20190819,183.35,187.65,179.9,180.75,67056
GILLANDERS,20190819,32,32,31.15,31.15,513
GILLETTE,20190819,7001.1,7120,7001.1,7057.75,1926
GINNIFILA,20190819,8.3,8.45,8.05,8.4,61634
GIPCL,20190819,71.95,72,71.5,71.9,74227
GKWLIMITED,20190819,692.7,695.1,692.7,695.1,6
GLAXO,20190819,1219,1219.25,1205.55,1210.7,57637
GLENMARK,20190819,360.8,372.3,359.1,368.15,1893825
GLOBALVECT,20190819,60.5,60.5,60.5,60.5,1639
GLOBOFFS,20190819,6.4,6.65,5.65,6.05,9590
GLOBUSSPR,20190819,103.7,104.95,102.1,103.2,12829
GMBREW,20190819,386,386,375.05,377.4,14066
GMDCLTD,20190819,66.8,66.8,65.7,66.05,27431
GMMPFAUDLR,20190819,1341.3,1390,1341.3,1366.55,3320
GMRINFRA,20190819,15.25,16.2,15.1,15.9,20536116
GNA,20190819,221.55,225.85,220,221.45,9086
GNFC,20190819,195,197.65,192.8,195.85,268707
GOACARBON,20190819,254,269.6,252.75,260.3,111758
GOCLCORP,20190819,310.15,314.5,306.95,310.95,2155
GODFRYPHLP,20190819,1038.9,1088.7,1012,1055,974678
GODREJAGRO,20190819,448,449.8,439.2,446.1,75545
GODREJCP,20190819,624,636.85,618.2,626.1,725123
GODREJIND,20190819,457.9,458.4,442.5,450.75,92277
GODREJPROP,20190819,923,924.75,900,905.8,86195
GOKEX,20190819,79.95,79.95,76.05,78,29554
GOKUL,20190819,12.75,12.95,12.55,12.75,48507
GOKULAGRO,20190819,12.8,12.85,12.3,12.7,13518
GOLDBEES,20190819,3299.8,3300,3282.5,3294.3,17236
GOLDENTOBC,20190819,29.65,31.1,29.65,31.05,3799
GOLDIAM,20190819,93.2,102,92.2,96.9,60057
GOLDSHARE,20190819,3331,3336.7,3311.1,3332.5,4034
GOLDTECH,20190819,11,11,10.35,10.35,13738
GOODLUCK,20190819,56,56,55,55,5156
GPIL,20190819,173.05,177,167.5,168.75,27146
GPPL,20190819,79,80.75,77.6,80.2,94202
GPTINFRA,20190819,41,41,36,38.8,2546
GRANULES,20190819,93.35,95.35,93.05,94.8,288047
GRAPHITE,20190819,290.75,296.95,290,292.35,926016
GRASIM,20190819,756.95,759.8,731.3,732.35,1629089
GRAVITA,20190819,39.9,39.9,36.05,36.35,33251
GREAVESCOT,20190819,117.3,119.45,117.3,119.15,353037
GREENLAM,20190819,690.4,717.8,685.05,702.75,10695
GREENPLY,20190819,136.5,143.25,136.5,140.8,92891
GREENPOWER,20190819,2.45,2.55,2.45,2.45,93782
GRINDWELL,20190819,558,564,539.9,556.8,26401
GROBTEA,20190819,271.65,294.45,271.6,274.35,233
GRPLTD,20190819,909.95,960,904.95,941.85,30
GRSE,20190819,126.5,133.5,126.1,129.95,122772
GRUH,20190819,265,266.15,256.3,259.7,334102
GSCLCEMENT,20190819,18,18.3,17.45,17.85,4237
GSFC,20190819,71.8,73.65,71.6,73.3,299328
GSKCONS,20190819,7949.9,7950,7801.4,7841.3,5161
GSPL,20190819,217.55,220.95,217.55,218.9,189229
GSS,20190819,37.15,39.6,36.9,38.45,38771
GTL,20190819,2.3,2.4,2.25,2.25,43667
GTLINFRA,20190819,0.55,0.6,0.5,0.55,5618029
GTNIND,20190819,5.75,6.3,5.55,5.85,10813
GTNTEX,20190819,6.55,7.5,6.45,7.3,18909
GTPL,20190819,76,77.95,74,74.95,19102
GUFICBIO,20190819,55,65.55,55,61.05,487782
GUJALKALI,20190819,409.1,414.4,409.1,410.95,15596
GUJAPOLLO,20190819,120,127.05,114.1,115.35,2563
GUJGASLTD,20190819,185.5,187.8,183.5,184.9,191386
GULFOILLUB,20190819,814.95,849.5,782.15,838.6,3156
GULFPETRO,20190819,40.05,40.7,40,40,5140
GULPOLY,20190819,38.05,41.9,37.2,40.4,30920
GVKPIL,20190819,4.45,5.25,4.4,5.25,4840368
HAL,20190819,641.1,660,641.1,659.1,5208
HARITASEAT,20190819,402,409.9,390.25,401.8,3727
HARRMALAYA,20190819,47.9,49.5,46.6,47.4,28486
HATHWAY,20190819,24.45,27.4,24.45,26.15,718457
HATSUN,20190819,629.15,680,593,603.55,5344
HAVELLS,20190819,653.8,671.95,649,663.7,1048662
HBLPOWER,20190819,16.6,16.85,15.55,15.75,113810
HCC,20190819,8.25,8.3,7.9,8.15,543455
HCG,20190819,127,127,118.1,119.85,7966
HCL-INSYS,20190819,9.1,9.4,9.05,9.25,217410
HCLTECH,20190819,1065.6,1077.95,1057.65,1064.05,841106
HDFC,20190819,2114.45,2135,2098.1,2114.05,2233119
HDFCAMC,20190819,2275.9,2334.9,2274.45,2295.3,345188
HDFCBANK,20190819,2238.5,2242,2201.7,2206.85,2124550
HDFCLIFE,20190819,545.7,560,520,524.55,13762429
HDFCMFGETF,20190819,3387,3405,3373.05,3390.3,5089
HDFCNIFETF,20190819,1165.67,1171,1160.49,1163.57,1007
HDFCSENETF,20190819,3901.05,3999,3900,3937.26,79
HDIL,20190819,11.7,11.7,11.1,11.35,1615325
HEG,20190819,979.95,989,957.65,963.65,292844
HEIDELBERG,20190819,200.5,201.45,195.3,196.95,303346
HERCULES,20190819,78,82,78,80.4,8037
HERITGFOOD,20190819,344.5,349.95,331.05,335.6,20136
HEROMOTOCO,20190819,2672,2699.95,2616.2,2631.5,1215957
HESTERBIO,20190819,1684.7,1689.95,1660,1666.2,1443
HEXATRADEX,20190819,10.7,11.2,10.25,11.2,1802
HEXAWARE,20190819,390,390.8,377.15,379.15,1139288
HFCL,20190819,18.9,19.15,18.65,18.85,1031116
HGINFRA,20190819,224.2,233,224.2,227.9,4733
HGS,20190819,575.5,575.5,555,560.6,3638
HIGHGROUND,20190819,1.8,1.8,1.75,1.75,95559
HIKAL,20190819,148.5,151.15,147.7,149.9,37420
HIL,20190819,1280.5,1317.85,1280.5,1290,3179
HILTON,20190819,9.85,9.85,9.3,9.8,1249
HIMATSEIDE,20190819,137.8,138,134.1,134.7,31663
HINDALCO,20190819,180.15,182.25,177.75,181.15,5179954
HINDCOMPOS,20190819,188.5,191,186,189.95,1232
HINDCOPPER,20190819,32.55,33.05,32.1,32.3,256202
HINDMOTORS,20190819,6,6,5.5,5.55,55421
HINDNATGLS,20190819,21.6,23.55,21.5,23.55,170
HINDOILEXP,20190819,102.5,104.45,102.45,103.7,76309
HINDPETRO,20190819,246.1,248,241.3,244.7,2106649
HINDSYNTEX,20190819,3.3,3.3,3.3,3.3,428
HINDUJAVEN,20190819,316.2,321.45,298.45,308.15,3487
HINDUNILVR,20190819,1830.15,1845,1811,1820.9,905742
HINDZINC,20190819,207.1,211.5,207.1,209.2,1312119
HIRECT,20190819,127.8,128.2,124,126.05,2997
HISARMETAL,20190819,41.25,44.85,41.25,44.4,335
HITECH,20190819,176.6,184.25,174.3,179.8,5850
HITECHCORP,20190819,80.25,80.25,80.05,80.05,231
HITECHGEAR,20190819,174.95,175,165,166.05,3965
HMVL,20190819,75.9,77,73.6,73.85,3360
HNDFDS,20190819,413,424.8,409.2,415.4,2857
HNGSNGBEES,20190819,2982,3019.99,2935,2950,20
HONAUT,20190819,23221.1,23360.95,23122.65,23224.45,1087
HONDAPOWER,20190819,864,887.75,864,883.1,3140
HOTELEELA,20190819,7.4,7.4,7.05,7.1,100939
HOTELRUGBY,20190819,1.15,1.15,1.15,1.15,50
HOVS,20190819,80.65,82.1,79,79.7,4200
HPL,20190819,40.9,41.4,40.6,41.05,12945
HSCL,20190819,83,86.5,82.1,84.2,259718
HSIL,20190819,65,65.1,61.75,61.75,818997
HTMEDIA,20190819,24.5,24.7,24.1,24.55,19415
HUBTOWN,20190819,15.75,16.5,15.75,16.25,70500
HUDCO,20190819,33.3,34.1,32.9,33.45,696218
IBMFNIFTY,20190819,106.01,110.8,106.01,106.14,213
IBREALEST,20190819,80.45,81.2,76.55,77.15,2596305
IBULHSGFIN,20190819,561.7,572.65,530.9,536.85,22835367
IBULISL,20190819,109.5,109.5,104,105.25,58712
IBVENTURES,20190819,207.75,209.4,202.2,205.3,718407
ICICI500,20190819,145.94,146.44,145.06,145.28,19693
ICICIB22,20190819,33.1,33.74,33.07,33.44,151829
ICICIBANK,20190819,420.1,427.9,420.1,423.4,12304262
ICICIBANKN,20190819,283,285.03,281.83,281.83,295
ICICIBANKP,20190819,159,159.45,157.35,157.59,13857
ICICIGI,20190819,1160.05,1188.8,1150,1161.6,290014
ICICIGOLD,20190819,34.7,34.7,33.6,33.65,28879
ICICILIQ,20190819,999.94,1000,999.94,999.99,10851
ICICILOVOL,20190819,87.53,87.53,86.77,86.77,621
ICICIMCAP,20190819,59.5,59.77,59.16,59.31,5640
ICICINF100,20190819,119.85,120.46,119.06,119.06,544
ICICINIFTY,20190819,125,125,115.5,116.2,56129
ICICINV20,20190819,54.23,54.43,53.85,54.13,2067
ICICINXT50,20190819,27,27,26.09,26.26,20605
ICICIPRULI,20190819,390,397.35,387.35,388.95,2503567
ICICISENSX,20190819,401,401.79,397.03,399.14,60
ICIL,20190819,43,47,42.5,43.35,125190
ICRA,20190819,2839.9,2937,2829.95,2846.4,99
ICSA,20190819,1.65,1.7,1.6,1.7,44238
IDBI,20190819,24.85,28.45,24.85,27.95,22083774
IDBIGOLD,20190819,3442,3479,3421.05,3455.3,513
IDEA,20190819,6.4,6.45,5.85,6,131624842
IDFC,20190819,34.6,35.2,34.25,34.5,1088918
IDFCFIRSTB,20190819,46,46.75,45.1,45.45,14219593
IDFNIFTYET,20190819,117.9,122,115.25,115.25,41
IEX,20190819,143,147.95,140.6,144,627828
IFBAGRO,20190819,320,320,301,305.65,3577
IFBIND,20190819,648,689.8,642.7,685.15,11218
IFCI,20190819,7.35,7.7,7.35,7.45,1700025
IFGLEXPOR,20190819,147.05,158.4,145.2,148.45,1096
IGARASHI,20190819,195,204.95,192.45,204.95,17095
IGL,20190819,329.1,333.5,322.2,325.7,2974055
IGPL,20190819,168.9,174,168,170.8,8826
IIFL,20190819,112,113.5,111.05,112.4,46860
IITL,20190819,52.3,57.3,51,54,150
IMFA,20190819,151.35,157.8,151.35,153.8,3006
IMPAL,20190819,827.9,829.95,800.4,804,390
IMPEXFERRO,20190819,0.35,0.35,0.3,0.35,9918
INDBANK,20190819,7.35,7.4,7.2,7.3,4692
INDHOTEL,20190819,133.5,136.35,129.8,135,878653
INDIACEM,20190819,78.8,81.2,78.75,79.75,1937953
INDIAGLYCO,20190819,206.5,208.5,200.65,204.9,27364
INDIAMART,20190819,1150.25,1180,1147.95,1176.45,27460
INDIANB,20190819,184.9,187.5,182.1,183.55,637612
INDIANCARD,20190819,91.5,91.5,86.15,88.6,800
INDIANHUME,20190819,267,268,263,263.9,6400
INDIGO,20190819,1633,1660,1610,1617.1,1432384
INDLMETER,20190819,21.25,21.95,21.25,21.25,5754
INDNIPPON,20190819,345.05,355.1,336.25,338.8,3304
INDOCO,20190819,152.5,154,150.1,150.9,5125
INDORAMA,20190819,31,31,29.6,29.75,5497
INDOSTAR,20190819,283.15,284.8,275.25,277.7,12524
INDOTECH,20190819,81,86.65,81,81.4,797
INDOTHAI,20190819,22.45,22.45,20.5,21,3949
INDOWIND,20190819,3.25,3.25,2.95,3,13205
INDRAMEDCO,20190819,36.5,37,36.3,36.8,25732
INDSWFTLAB,20190819,35.6,36.7,34.75,36.15,232488
INDSWFTLTD,20190819,4.05,4.05,3.9,4.05,351
INDTERRAIN,20190819,83.85,87.35,82,82.65,528
INDUSINDBK,20190819,1442,1457.9,1430.55,1442.5,2484182
INEOSSTYRO,20190819,467.55,467.55,467.55,467.55,5871
INFIBEAM,20190819,43.5,43.9,42,42.25,907682
INFOBEAN,20190819,63.95,65,60,61.9,9448
INFRABEES,20190819,317,317.12,314.97,314.98,129
INFRATEL,20190819,251.55,259.5,250.05,255.3,3545851
INFY,20190819,775.6,783,773.35,777.65,3881451
INGERRAND,20190819,588.35,597,588.35,591.5,4864
INOXLEISUR,20190819,291.95,297.9,288,291.95,120302
INOXWIND,20190819,42.5,43.4,38.5,39.25,187759
INSECTICID,20190819,610,642,610,637.4,10187
INSPIRISYS,20190819,45,45.7,42.25,44,1046
INTEGRA,20190819,0.25,0.3,0.25,0.25,11928
INTELLECT,20190819,218.55,228,218.55,224.55,133358
INTENTECH,20190819,24.2,25,24.2,24.6,3789
INVENTURE,20190819,13.85,13.85,11.55,11.55,5166
IOB,20190819,10.15,10.2,9.95,10,897522
IOC,20190819,126.35,127.4,125.3,125.8,4774896
IOLCP,20190819,188.5,192.2,184.25,186.05,256561
IPAPPM,20190819,442.65,442.95,441.15,441.45,90924
IPCALAB,20190819,943.8,955,937,952.9,230934
IRB,20190819,91.9,92.8,90,90.7,389949
IRCON,20190819,355,356.15,352,354.9,69561
ISEC,20190819,208.95,216,206.5,214.65,142560
ISFT,20190819,70,70,65.25,68.95,1111
ISMTLTD,20190819,3.85,4.5,3.85,4.1,30899
ITC,20190819,253.5,257.3,250.95,251.55,12524627
ITDC,20190819,185,187.85,180,181.5,10214
ITDCEM,20190819,72,75,70.5,71.3,35289
ITI,20190819,75.5,76.45,73.4,74.2,339487
IVC,20190819,3.25,3.5,3.25,3.25,49251
IVP,20190819,64.2,64.2,63,63.05,1052
IVRCLINFRA,20190819,0.45,0.45,0.4,0.45,211277
IVZINGOLD,20190819,3419,3419,3352,3405,226
IZMO,20190819,29.75,29.8,28.1,29.35,4511
J&KBANK,20190819,37.2,37.35,36.15,36.75,966425
JAGRAN,20190819,66.75,67.8,65.7,66.7,208752
JAGSNPHARM,20190819,22.25,23.25,22.25,23.1,4196
JAIBALAJI,20190819,16.35,17.75,16.35,17.05,5144
JAICORPLTD,20190819,76.1,77.25,74.15,74.95,555509
JAMNAAUTO,20190819,33.8,35.2,33.6,33.9,471174
JAYAGROGN,20190819,146,159.5,146,152.35,8368
JAYBARMARU,20190819,147.8,147.8,138.3,140.4,10148
JAYNECOIND,20190819,3.95,4.2,3.95,4.05,8962
JAYSREETEA,20190819,44,44.05,41,42.05,77700
JBCHEPHARM,20190819,375.9,381.4,375.9,379.3,29102
JBFIND,20190819,8,8,7.6,7.6,67857
JBMA,20190819,152,155.8,148.25,152.05,25761
JCHAC,20190819,1604,1604,1562,1577.25,22146
JETAIRWAYS,20190819,38.3,38.3,38.3,38.3,32693
JHS,20190819,15,16.05,15,15.5,21519
JIKIND,20190819,0.45,0.45,0.45,0.45,100
JINDALPHOT,20190819,15.2,16.5,15.2,15.65,2944
JINDALPOLY,20190819,247.95,253.3,241.35,249.85,13168
JINDALSAW,20190819,70.05,73.15,70.05,71.95,452499
JINDALSTEL,20190819,104.9,106.15,102.7,104.8,16955000
JINDCOT,20190819,4.2,4.25,4,4.25,38187
JINDRILL,20190819,71.35,71.4,69.5,69.75,3623
JINDWORLD,20190819,70.9,70.9,66.15,68.1,69965
JISLDVREQS,20190819,16,16.85,15.95,16.7,19192
JISLJALEQS,20190819,21.95,22.25,21.5,21.95,1097679
JITFINFRA,20190819,7.05,7.75,7.05,7.2,2690
JIYAECO,20190819,45.8,51.65,45,48.35,798961
JKCEMENT,20190819,1017,1042.85,1017,1025.85,54787
JKIL,20190819,136,141,136,137.9,97332
JKLAKSHMI,20190819,325,328.15,324.5,325.85,34003
JKPAPER,20190819,108.45,109.25,107.1,107.7,228147
JKTYRE,20190819,56.85,59.9,55.5,59.55,1156805
JMA,20190819,22.95,25.65,21.5,23.9,3694
JMCPROJECT,20190819,115.15,119.4,112.35,115.6,21860
JMFINANCIL,20190819,74,75,72.5,74.25,159004
JMTAUTOLTD,20190819,1.4,1.4,1.4,1.4,19512
JOCIL,20190819,81.75,82,78.4,80.7,534
JPASSOCIAT,20190819,2.4,2.5,2.4,2.45,3217087
JPINFRATEC,20190819,1.15,1.25,1.15,1.25,783997
JPOLYINVST,20190819,18,18.2,18,18.2,749
JPPOWER,20190819,1.7,1.8,1.65,1.75,731415
JSL,20190819,31.25,31.6,30.1,31.15,206289
JSLHISAR,20190819,67.4,67.8,66,66.3,47366
JSWENERGY,20190819,68.45,70.3,67.55,69.9,2073779
JSWHL,20190819,2650,2795,2650,2699.1,202
JSWSTEEL,20190819,228.3,230.85,224.75,226.2,4394801
JTEKTINDIA,20190819,74,75.95,72.45,75.1,49079
JUBILANT,20190819,450,459,445.25,451.75,248733
JUBLFOOD,20190819,1124,1162,1116,1155.5,1209345
JUBLINDS,20190819,110.5,114.5,106.05,106.4,7253
JUMPNET,20190819,58,58,55.65,56.2,147350
JUNIORBEES,20190819,271,272.49,268.44,269.43,94267
JUSTDIAL,20190819,685,699.9,679.5,684.2,1741067
JYOTHYLAB,20190819,154,154.7,149.4,151.8,61467
KABRAEXTRU,20190819,63.1,64,61.45,62.75,9612
KAJARIACER,20190819,483.85,505,482.65,500.05,525806
KAKATCEM,20190819,166.85,169.2,165.1,167.1,4488
KALPATPOWR,20190819,486.55,502.3,486.55,498.05,36789
KALYANIFRG,20190819,165.3,170,165,167.25,378
KAMATHOTEL,20190819,34.5,35.3,33.3,34.1,78966
KAMDHENU,20190819,92,92,83.15,89.2,8014
KANANIIND,20190819,3.55,3.8,3.45,3.7,3394
KANORICHEM,20190819,41,41.95,39.05,40.3,16658
KANSAINER,20190819,480,481.15,472.1,478.25,103546
KARDA,20190819,186,189,186,187.85,48496
KARMAENG,20190819,10.9,11.35,10.6,10.7,424
KARURVYSYA,20190819,57.7,59.5,57.7,58.8,245893
KAVVERITEL,20190819,2.55,2.75,2.55,2.55,8744
KAYA,20190819,350.7,372.5,350.7,362.1,40900
KCP,20190819,72.75,73.75,72.05,72.95,20626
KCPSUGIND,20190819,11.75,12.1,11.65,11.9,62111
KDDL,20190819,334.7,334.7,311.55,315.2,1694
KEC,20190819,290,298.95,286.5,294.85,449356
KECL,20190819,8.9,8.9,8.4,8.6,40705
KEI,20190819,470,482,463.1,464.8,36257
KELLTONTEC,20190819,18.35,18.8,18.1,18.4,156193
KENNAMET,20190819,985,1000,935,942.5,3014
KERNEX,20190819,21,21.35,20.4,21.35,761
KESARENT,20190819,32.1,32.1,30.55,31.85,2813
KESORAMIND,20190819,59.4,61.25,59.25,59.65,106507
KEYFINSERV,20190819,31.85,31.85,31.85,31.85,1
KGL,20190819,0.3,0.35,0.25,0.35,4161399
KHADIM,20190819,198.7,198.7,190,192.25,3327
KHAITANELE,20190819,1.4,1.4,1.4,1.4,2505
KHAITANLTD,20190819,19.55,22,19.55,20.8,859
KHANDSE,20190819,11.9,11.9,11.9,11.9,500
KICL,20190819,1640,1669.8,1615,1615.35,317
KILITCH,20190819,108.15,113.5,107,108,19622
KINGFA,20190819,601.55,601.55,592.05,598.05,1739
KIOCL,20190819,127.85,127.85,121.3,123.05,5949
KIRIINDUS,20190819,405,414.7,405,409.9,29508
KIRLOSBROS,20190819,159.45,160.35,156.1,157.8,3869
KIRLOSENG,20190819,168.3,171.8,168.3,171.2,2620
KIRLOSIND,20190819,719.95,725,705.2,718.15,185
KITEX,20190819,78.5,81.7,78.5,79.6,44408
KKCL,20190819,1035.05,1035.05,975.1,992.65,576
KMSUGAR,20190819,6.85,7.15,6.65,6.7,88850
KNRCON,20190819,234.95,256.65,234.9,245.5,230791
KOHINOOR,20190819,15,15.95,15,15.2,63345
KOKUYOCMLN,20190819,65.8,65.8,63.7,64.8,12831
KOLTEPATIL,20190819,222.15,224.8,218.85,219.6,11520
KOPRAN,20190819,29.85,30.4,29.2,29.65,28431
KOTAKBANK,20190819,1505,1519.5,1490.55,1496.35,1547598
KOTAKBKETF,20190819,289.55,291,287.83,287.93,24451
KOTAKGOLD,20190819,333,337.9,332.1,333.9,9568
KOTAKNIFTY,20190819,113.25,115.19,113.25,113.89,33660
KOTAKNV20,20190819,55.58,55.85,55.21,55.54,6117
KOTAKPSUBK,20190819,260,263,255,256.77,5136
KOTARISUG,20190819,10.3,11.6,10.25,10.7,171311
KOTHARIPET,20190819,17.5,18.2,17.05,17.95,12465
KOTHARIPRO,20190819,57,61.75,57,59.6,3519
KPITTECH,20190819,88,89.9,86,88.6,63210
KPRMILL,20190819,566,587.1,566,584.7,3836
KRBL,20190819,232.7,235.7,228,233.7,59572
KREBSBIO,20190819,77.5,81.95,76,78,663
KRIDHANINF,20190819,10.8,10.8,10.6,10.8,93013
KSB,20190819,618,618,597,602.85,3037
KSCL,20190819,465.2,470.1,454.8,459.2,104325
KSERASERA,20190819,0.15,0.15,0.1,0.15,534354
KSK,20190819,0.7,0.75,0.65,0.7,781349
KSL,20190819,185,188.95,182.45,185.15,15429
KTIL,20190819,35.75,35.9,33.8,34.7,8406
KTKBANK,20190819,79.35,80.1,77.4,77.95,1154029
KWALITY,20190819,2.35,2.35,2.25,2.3,884642
L&TFH,20190819,105.8,106.35,103.65,104.8,5039871
LAKSHVILAS,20190819,48.5,49.2,45.05,45.35,2578499
LALPATHLAB,20190819,1175,1194,1166,1185.9,99364
LAMBODHARA,20190819,33.55,33.85,31.65,32.5,3047
LAOPALA,20190819,156,160.85,155.35,158.15,12622
LASA,20190819,11.15,11.75,11.1,11.1,12656
LAURUSLABS,20190819,335.6,341.1,332.95,339.2,7455
LAXMIMACH,20190819,3800,3834.45,3775,3814.8,2167
LEMONTREE,20190819,52.3,54.25,52.3,53.6,151110
LFIC,20190819,57.85,62.9,57.85,57.85,147
LGBBROSLTD,20190819,324,352,324,340.55,15724
LGBFORGE,20190819,2.95,2.95,2.85,2.9,8675
LIBAS,20190819,44.95,46.85,44.95,46.85,750
LIBERTSHOE,20190819,90.8,94.4,90.8,93.2,75787
LICHSGFIN,20190819,485,488.85,476.65,478.45,866887
LICNETFGSC,20190819,20.8,21.3,20.15,20.48,14764
LICNETFN50,20190819,116,116.95,114.7,116.95,76
LICNFNHGP,20190819,114.45,114.45,114.45,114.45,600
LINCOLN,20190819,156.1,159.7,152.4,156.05,9801
LINCPEN,20190819,211.7,211.7,200.2,206.85,11
LINDEINDIA,20190819,501,509,494.9,500.35,25298
LIQUIDBEES,20190819,1000,1000.01,999.9,1000,1077111
LIQUIDETF,20190819,1000.01,1000.01,999.99,999.99,7048
LOKESHMACH,20190819,35.8,37.8,34.5,34.7,5251
LOTUSEYE,20190819,21.1,21.4,19.75,20.5,7929
LOVABLE,20190819,68,71.5,68,69.1,14432
LPDC,20190819,1.9,1.95,1.85,1.9,5200
LSIL,20190819,0.55,0.55,0.5,0.55,244947
LT,20190819,1339,1360.95,1339,1352.2,2509331
LTI,20190819,1586.1,1615,1576.05,1593.55,53479
LTTS,20190819,1594,1595.95,1566,1583.2,22049
LUMAXIND,20190819,1186,1235,1161.85,1198.55,1459
LUMAXTECH,20190819,82,87,82,83.75,28965
LUPIN,20190819,729.3,749.4,727.5,732,1153038
LUXIND,20190819,1020.05,1079.8,1001.3,1018.4,53369
LYKALABS,20190819,19.4,19.4,18.4,18.55,5828
LYPSAGEMS,20190819,3.8,3.9,3.65,3.7,4092
M&M,20190819,527,535.75,518,520.55,2998027
M&MFIN,20190819,322,327,316.85,317.8,1874705
M100,20190819,17.5,17.5,16.51,16.6,18372
M50,20190819,110,112,108.1,108.66,1387
MAANALU,20190819,68.1,72.5,68.1,68.45,1350
MADHAV,20190819,25.1,26.45,24.6,26,2423
MADHUCON,20190819,4.9,5,4.7,4.7,30823
MADRASFERT,20190819,21,21.25,20.55,20.6,102927
MAGADSUGAR,20190819,93.3,95.8,90,92.05,6620
MAGMA,20190819,70,72,69,71.55,33972
MAGNUM,20190819,3.3,3.6,3.3,3.6,5904
MAHABANK,20190819,11.95,12.1,11.8,11.9,245559
MAHAPEXLTD,20190819,73,77.45,70.15,73.4,829
MAHASTEEL,20190819,120,121.95,116,120.85,14456
MAHESHWARI,20190819,261,265.8,259,259,8163
MAHINDCIE,20190819,158.1,159.5,154,156.15,53363
MAHLIFE,20190819,389.2,389.2,378.5,386.15,10381
MAHLOG,20190819,360.1,371.65,356.4,360.1,15183
MAHSCOOTER,20190819,3860.95,4020,3860.95,3987.9,5582
MAHSEAMLES,20190819,400.05,403.65,397.55,401.05,7440
MAITHANALL,20190819,434,445,434,442.05,4986
MAJESCO,20190819,420.2,424.2,401,405.75,84000
MALUPAPER,20190819,22.05,22.9,20,20.8,4193
MAN50ETF,20190819,112.6,112.6,111.8,111.8,57
MANAKALUCO,20190819,4.55,4.7,4.35,4.65,7424
MANAKCOAT,20190819,4.9,4.9,4.65,4.65,540
MANAKSIA,20190819,32.4,32.4,30.6,31.9,2381
MANAKSTEEL,20190819,13.45,13.45,12.75,12.9,5046
MANALIPETC,20190819,18.85,18.95,18.55,18.65,46336
MANAPPURAM,20190819,120.95,123.85,120.65,122.4,5054341
MANGALAM,20190819,32,36.7,32,33.95,8061
MANGCHEFER,20190819,27.4,28.35,25.2,28,48427
MANGLMCEM,20190819,255.5,257.45,247.3,248.25,17971
MANGTIMBER,20190819,8,8,7.65,7.7,2614
MANINDS,20190819,40.05,42.15,40.05,41.15,55839
MANINFRA,20190819,22.2,22.2,20.1,20.6,87866
MANPASAND,20190819,20.1,20.6,19.3,19.55,205209
MANUGRAPH,20190819,14.95,14.95,13.7,14.1,1565
MARALOVER,20190819,17,17.05,15.45,16.6,11184
MARATHON,20190819,76,78,75.3,77.9,1748
MARICO,20190819,392.2,401.75,392,396.05,2734988
MARKSANS,20190819,15.1,15.9,15,15.45,349631
MARUTI,20190819,5999,6024.4,5911.6,5982.55,902389
MASFIN,20190819,629.8,629.8,610,611.45,39288
MASTEK,20190819,341,342.7,334,335.3,8517
MATRIMONY,20190819,573,582.7,547.15,555.45,5353
MAWANASUG,20190819,30.1,32,30.1,30.85,88672
MAXINDIA,20190819,57.25,58.8,55.7,56.9,476611
MAXVIL,20190819,46.3,47.8,45.1,47.15,512463
MAYURUNIQ,20190819,234,234,219,222.5,13413
MAZDA,20190819,340,357.95,335.05,342.95,1011
MBECL,20190819,4.65,4.65,4.65,4.65,1732
MBLINFRA,20190819,5.25,5.25,5.25,5.25,14318
MCDHOLDING,20190819,16.4,17.35,16.4,16.75,2410
MCDOWELL-N,20190819,593,604,582.3,585.7,1896932
MCLEODRUSS,20190819,11.45,12.05,11.45,11.6,63735
MCX,20190819,851,868,851,866.15,347942
MEGASOFT,20190819,6,6.45,6,6.25,10230
MEGH,20190819,48,49.3,47.65,47.9,350071
MENONBE,20190819,64.05,65.5,62.5,63.6,6364
MEP,20190819,31.8,32.2,31.1,31.75,233393
MERCATOR,20190819,1.6,1.7,1.6,1.6,133013
METALFORGE,20190819,6.2,6.2,6.2,6.2,3021
METROPOLIS,20190819,1015.15,1030,1005,1011.4,8124
MFSL,20190819,421.3,424.7,414.6,418.95,309944
MGL,20190819,807.6,817.95,783,787,740554
MHRIL,20190819,212.1,219.35,211.25,215.1,13600
MIC,20190819,1,1,1,1,70793
MIDHANI,20190819,116,116.15,113.5,114.05,41020
MIL,20190819,20.5,20.5,18.65,18.7,1859
MINDACORP,20190819,82.25,85.1,79.85,80.25,98312
MINDAIND,20190819,308,315.3,303.55,312,67174
MINDTECK,20190819,32.9,34.4,30.5,31.25,7162
MINDTREE,20190819,699.8,709.9,699.1,702.2,329205
MIRCELECTR,20190819,12.75,13.1,12.6,12.9,70812
MIRZAINT,20190819,56.1,57.35,56.05,57,48869
MMFL,20190819,354.05,363.9,347.6,359.5,56124
MMTC,20190819,20.8,21.35,20.05,20.2,558489
MODIRUBBER,20190819,38.05,38.05,38.05,38.05,33
MOHITIND,20190819,6,6,5.25,5.6,4636
MOHOTAIND,20190819,14.1,14.1,12.85,13.25,2519
MOIL,20190819,129,130.5,129,129.6,65067
MOLDTECH,20190819,50,50.9,49.75,49.8,3033
MOLDTKPAC,20190819,269.5,274,269.45,272.8,13979
MONSANTO,20190819,2001.1,2090,1985,2055.1,1564
MONTECARLO,20190819,252.85,260.95,250,256.1,3407
MORARJEE,20190819,11.6,12.65,11.45,12.65,16038
MOREPENLAB,20190819,17.1,17.4,17.05,17.2,310089
MOTHERSUMI,20190819,99.5,99.65,96.85,97.65,6139849
MOTILALOFS,20190819,553.05,577.65,553.05,574.1,58692
MOTOGENFIN,20190819,35.7,35.7,35.7,35.7,1
MPHASIS,20190819,977,989.05,962,968.6,120080
MPSLTD,20190819,467,471.2,464.8,468.4,1240
MRF,20190819,57010,57745,57010,57589.8,4045
MRO-TEK,20190819,21.1,22.2,21.1,21.55,2052
MRPL,20190819,50.5,51,50.3,50.75,147890
MSPL,20190819,5.9,6.2,5.75,5.95,849
MSTCLTD,20190819,79,82.75,77.05,80.05,13945
MTEDUCARE,20190819,32.45,32.45,32.2,32.45,21955
MTNL,20190819,6.3,6.45,6.2,6.25,371613
MUKANDENGG,20190819,12.65,12.85,12.25,12.65,4901
MUKANDLTD,20190819,32.6,35.85,32.6,32.65,6043
MUKTAARTS,20190819,38.15,39.55,38.05,38.5,7544
MUNJALAU,20190819,35,35,33.6,34.15,101479
MUNJALSHOW,20190819,131.75,134,130.15,132,7634
MURUDCERA,20190819,14.4,14.65,13.4,13.55,43584
MUTHOOTCAP,20190819,536,550,534.85,537.8,2172
MUTHOOTFIN,20190819,635.6,637.75,625,629.6,441478
MVL,20190819,0.2,0.2,0.15,0.2,29630
N100,20190819,529,543,512.6,539.98,5063
NACLIND,20190819,27.55,28.7,26.75,27.75,43560
NAGAFERT,20190819,4.2,4.5,4.05,4.35,99350
NAGAROIL,20190819,0.25,0.25,0.2,0.25,295326
NAGREEKCAP,20190819,6.45,6.9,6.45,6.9,946
NAGREEKEXP,20190819,12.65,13.75,12.65,13.5,605
NAHARCAP,20190819,62.65,67.6,62.65,65,182
NAHARINDUS,20190819,25.1,25.55,24.2,24.95,2150
NAHARPOLY,20190819,34.8,39.6,34.05,35.05,52616
NAHARSPING,20190819,52.7,52.9,51.65,52.2,4812
NATCOPHARM,20190819,538,552,538,545.8,110536
NATHBIOGEN,20190819,371,377.85,366.1,370.55,9493
NATIONALUM,20190819,41.3,41.65,40.9,41.1,3150863
NATNLSTEEL,20190819,2.3,2.4,2.2,2.35,11623
NAUKRI,20190819,2179.05,2250,2159.05,2179.7,204959
NAVINFLUOR,20190819,642,648,635.05,642.55,10570
NAVKARCORP,20190819,26.95,27.55,26.1,26.45,85414
NAVNETEDUL,20190819,102.25,104.95,100,101,22213
NBCC,20190819,34.1,34.6,32.8,33.15,13554533
NBIFIN,20190819,1250.1,1344,1250.1,1344,260
NBVENTURES,20190819,86.8,89.6,86.55,88.7,58021
NCC,20190819,63.1,63.4,60,61.15,12390140
NCLIND,20190819,111,115.75,111,111.8,20016
NDGL,20190819,600,600,535,535.95,490
NDL,20190819,28.1,29.95,28.1,28.7,13016
NDTV,20190819,37.1,38,35.25,37.4,24290
NECCLTD,20190819,6.15,6.75,5.8,6.25,155515
NECLIFE,20190819,14.65,15.15,14.15,14.2,132735
NELCAST,20190819,43,43,41,41.1,7174
NELCO,20190819,228,233.1,223,224.6,20765
NEOGEN,20190819,331.85,339.25,320.05,323.85,86788
NESCO,20190819,529.95,537.5,528,534.25,5939
NESTLEIND,20190819,12090,12259.9,12040.05,12066.6,44883
NETF,20190819,112.62,112.62,112.21,112.21,300
NETWORK18,20190819,22.9,22.9,21.4,22,127811
NEULANDLAB,20190819,512,519.35,501,503.45,8031
NEWGEN,20190819,299.5,300.55,296.25,299.2,31778
NEXTMEDIA,20190819,12.35,12.35,11.9,12.1,1480
NFL,20190819,26.65,26.9,25.8,26.5,142617
NH,20190819,240.1,249,238.7,244,349798
NHPC,20190819,23.3,23.4,23,23.25,1611939
NIACL,20190819,114.1,114.7,110.5,112.05,38801
NIBL,20190819,6.35,6.5,6.25,6.45,4312
NIFTYBEES,20190819,1180,1180.3,1169,1171.27,41995
NIITLTD,20190819,93.6,95,93,93.85,268434
NIITTECH,20190819,1286,1329.9,1271,1325.35,248666
NILAINFRA,20190819,5.15,5.75,5.05,5.25,802522
NILASPACES,20190819,1.45,1.45,1.4,1.4,25938
NILKAMAL,20190819,1025,1049,1016.65,1025,12321
NIPPOBATRY,20190819,448.95,469,445,448.25,900
NITCO,20190819,21.55,22.05,21.15,21.7,23179
NITESHEST,20190819,1.75,1.75,1.65,1.7,61112
NITINFIRE,20190819,0.5,0.5,0.45,0.5,611128
NITINSPIN,20190819,51.45,52.75,51.45,52.05,20748
NLCINDIA,20190819,55.25,55.45,54.7,54.75,169496
NMDC,20190819,103.1,103.6,101.6,101.9,2507104
NOCIL,20190819,83.55,84.45,81.75,82.05,219824
NOIDATOLL,20190819,3.7,3.7,3.3,3.4,31454
NRAIL,20190819,187.05,187.15,175.2,177.35,8562
NRBBEARING,20190819,88.65,91.8,88,88.4,574066
NSIL,20190819,920,920.05,910,910,509
NTL,20190819,0.5,0.5,0.5,0.5,2098
NTPC,20190819,118.35,120.45,117.6,118.9,9653434
NUCLEUS,20190819,312.3,324,311.95,322.45,9857
OAL,20190819,197,197,179,192.25,1243
OBEROIRLTY,20190819,537,547.2,534.5,545.5,202894
OCCL,20190819,1005,1018.65,992.25,1000.85,3119
OFSS,20190819,3093.65,3179.35,2985,2998.05,79163
OIL,20190819,152.1,153.8,151,151.55,452069
OILCOUNTUB,20190819,7,7,6.25,6.45,6228
OISL,20190819,6.65,6.95,6.55,6.55,40226
OLECTRA,20190819,190,194,190,192.05,11729
OMAXAUTO,20190819,51.9,51.9,46.6,46.6,42435
OMAXE,20190819,196.45,199.55,194.8,195.55,370597
OMKARCHEM,20190819,5.7,5.7,5.45,5.5,14774
OMMETALS,20190819,16.6,17.75,16.45,17.1,31508
ONEPOINT,20190819,19.25,19.25,17.5,17.6,2250
ONGC,20190819,128,128.5,126.05,126.3,5695238
ONMOBILE,20190819,28.8,30.1,28.8,29.7,17728
ONWARDTEC,20190819,63.55,66.8,62.05,63.05,8705
OPTIEMUS,20190819,48.45,48.45,48.45,48.45,253
OPTOCIRCUI,20190819,4.3,4.55,4.3,4.45,487174
ORBTEXP,20190819,112,114.35,109.05,112.5,28226
ORICONENT,20190819,20,20.3,19.7,19.75,45434
ORIENTABRA,20190819,18.1,18.9,18,18.25,18278
ORIENTALTL,20190819,13.05,13.9,13,13,33447
ORIENTBANK,20190819,67.1,68.1,66.75,67.55,791265
ORIENTBELL,20190819,121.4,122,120,120.25,1410
ORIENTCEM,20190819,87.5,90,86.7,87.75,84431
ORIENTELEC,20190819,161.1,167.65,161.1,162.15,138489
ORIENTHOT,20190819,38,38.95,37.1,38.75,8280
ORIENTLTD,20190819,118,119,110,113.55,100
ORIENTPPR,20190819,22.4,22.95,22.2,22.35,140906
ORIENTREF,20190819,177.2,184.9,177.2,183.5,19699
ORISSAMINE,20190819,615,624.8,607.5,610.35,5986
ORTEL,20190819,1,1,0.95,1,17845
ORTINLABSS,20190819,10.65,10.65,9.9,10.2,3292
OSWALAGRO,20190819,7.75,7.8,7.15,7.5,20712
PAEL,20190819,2.5,2.5,2.5,2.5,200
PAGEIND,20190819,18200,18371.4,18104.55,18218.45,14899
PAISALO,20190819,408.8,408.8,395,396.5,16500
PALASHSECU,20190819,38.4,42,33.85,41,1552
PALREDTEC,20190819,20.75,20.8,20.7,20.8,1289
PANACEABIO,20190819,146,146.1,142,142.7,9769
PANAMAPET,20190819,70.25,74.9,70.25,70.9,33609
PAPERPROD,20190819,228.9,230.9,226.25,229.6,28521
PARABDRUGS,20190819,0.6,0.6,0.55,0.55,1080
PARACABLES,20190819,10.5,10.8,10.2,10.25,23355
PARAGMILK,20190819,170.05,173,167.5,169.6,153162
PARSVNATH,20190819,3.4,3.4,3.35,3.4,238600
PATELENG,20190819,13.25,13.95,12.7,13.8,871827
PATINTLOG,20190819,24.4,24.4,24.4,24.4,6515
PATSPINLTD,20190819,6.7,6.7,5.8,5.85,6396
PCJEWELLER,20190819,34.15,34.15,33.65,33.8,3294606
PDMJEPAPER,20190819,11.65,12.2,11.6,11.8,19884
PDPL,20190819,3.3,3.3,3.3,3.3,60
PDSMFL,20190819,341,344.8,335,335.6,1725
PEARLPOLY,20190819,11,11,10,10,550
PEL,20190819,1795,1825,1788,1796.5,791325
PENIND,20190819,26.35,30.25,25.7,29.4,752311
PENINLAND,20190819,5.15,5.35,5.05,5.05,71135
PERSISTENT,20190819,511.05,536.55,510,531.7,32207
PETRONENGG,20190819,6.95,7.35,6.75,6.75,4623
PETRONET,20190819,238.7,242.8,237.1,237.55,958454
PFC,20190819,109.9,110.55,107.85,108.3,5034196
PFIZER,20190819,3002.6,3035,2971,2995.15,6450
PFOCUS,20190819,40.3,40.3,37.75,38.15,1108
PFS,20190819,12.25,12.25,12,12.05,182851
PGEL,20190819,45.9,46.6,45.2,45.45,31237
PGHH,20190819,10310,10310.15,10231,10290.5,3718
PGHL,20190819,4439,4493.85,4365,4381.9,18188
PGIL,20190819,137,144.95,135.9,138,4585
PHILIPCARB,20190819,120.05,129.75,119.1,125.25,897495
PHOENIXLTD,20190819,641,650,614,634.75,529205
PIDILITIND,20190819,1370,1384,1355.85,1369.1,515584
PIIND,20190819,1130,1131.8,1121.45,1127.85,264101
PILANIINVS,20190819,1934.95,1960,1924,1942.55,35529
PILITA,20190819,8,8,7.6,7.75,93162
PIONDIST,20190819,115,115,110,111.5,3068
PIONEEREMB,20190819,23.25,24.75,22.3,23.85,3827
PIRPHYTO,20190819,23.5,24,23.5,23.6,21350
PITTIENG,20190819,35.35,36.25,34.85,35.9,3449
PKTEA,20190819,108,109.8,104.55,106.6,1749
PLASTIBLEN,20190819,177,185.95,175.05,184.65,7838
PNB,20190819,67.95,69.1,66.9,67.3,20209221
PNBGILTS,20190819,33.1,33.8,33.05,33.2,96137
PNBHOUSING,20190819,730,738.3,718.45,728.65,76395
PNC,20190819,14.2,14.95,14.2,14.9,5132
PNCINFRA,20190819,204.55,205.9,200,204.1,70466
PODDARHOUS,20190819,285,285,263.1,265,2671
PODDARMENT,20190819,160.05,160.05,153,154.25,202
POKARNA,20190819,130,136.8,130,132.15,17156
POLYCAB,20190819,570,570.3,560.65,562.4,19742
POLYMED,20190819,174.4,178.9,172.05,175.65,803
POLYPLEX,20190819,483.35,491,476.1,478.45,44719
PONNIERODE,20190819,103,112.5,103,104.6,999
POWERGRID,20190819,209.15,210,206.15,207.05,4556305
POWERMECH,20190819,789,808.95,789,796.75,9631
PPAP,20190819,176,183.65,175.05,178.85,4959
PPL,20190819,64,64.7,63,64.05,45091
PRABHAT,20190819,64.5,66.4,60.75,64.25,61798
PRAENG,20190819,7.15,7.15,6.5,6.85,14478
PRAJIND,20190819,107.15,110.55,106.95,109.5,843658
PRAKASH,20190819,39,40,38.8,39.4,154495
PRAKASHSTL,20190819,0.25,0.25,0.2,0.2,14910
PRAXIS,20190819,56.55,62.55,56.55,58.6,5815
PRECAM,20190819,39.3,41.45,39.3,40.05,16491
PRECOT,20190819,29.45,31.4,28.75,29,6049
PRECWIRE,20190819,137.3,142.95,135.7,140.05,13716
PREMEXPLN,20190819,160,168.85,159,159.6,3998
PREMIER,20190819,2.4,2.6,2.4,2.4,1970
PREMIERPOL,20190819,21.5,22,21,21.15,223
PRESSMN,20190819,22.5,22.9,21.05,21.1,6634
PRESTIGE,20190819,280.25,303.9,280.25,297.75,909557
PRICOLLTD,20190819,27.3,27.3,25.5,26.35,50476
PRIMESECU,20190819,37.05,37.35,36.65,37,2192
PROSEED,20190819,0.35,0.35,0.35,0.35,4000
PROVOGE,20190819,0.8,0.8,0.7,0.75,80872
PROZONINTU,20190819,19.8,19.8,18.3,18.9,13171
PRSMJOHNSN,20190819,82,86.25,82,85.4,260712
PSB,20190819,22.5,23.3,22.3,22.85,29181
PSL,20190819,0.7,0.75,0.7,0.7,29861
PSPPROJECT,20190819,524.95,526.95,512.05,515.3,5922
PSUBNKBEES,20190819,283.7,287.4,274.7,285.38,1325
PTC,20190819,58,58.65,57.2,58.2,714678
PTL,20190819,34,35.35,34,34.75,2228
PUNJABCHEM,20190819,563.5,586.5,550.7,556,6179
PUNJLLOYD,20190819,1.15,1.15,1.05,1.1,626253
PURVA,20190819,58.25,59.5,55.9,56.45,81651
PVR,20190819,1390,1464,1390,1442.1,810599
QGOLDHALF,20190819,1637.05,1648,1633.05,1644.45,1805
QNIFTY,20190819,1137.5,1140.5,1137.5,1138.5,21
QUESS,20190819,457,469,451,460.15,114431
QUICKHEAL,20190819,118,123,118,119.35,64577
QUINTEGRA,20190819,0.4,0.4,0.35,0.35,3887
RADAAN,20190819,1.2,1.6,1.2,1.45,25721
RADICO,20190819,334.8,337.5,322.4,325.5,219258
RADIOCITY,20190819,40,42.25,39.1,39.95,28389
RAIN,20190819,84.75,85.1,82.75,83.95,428425
RAJESHEXPO,20190819,661.5,714.95,661.5,697.05,254448
RAJSREESUG,20190819,18.25,18.25,17.4,18,465
RALLIS,20190819,161.45,161.45,159.2,159.9,69438
RAMANEWS,20190819,14.95,15.05,14.3,14.45,14944
RAMASTEEL,20190819,52.75,55,52.75,53.5,4716
RAMCOCEM,20190819,733.5,739.7,729.65,733.75,173828
RAMCOIND,20190819,177.9,178.05,172.9,175,8202
RAMCOSYS,20190819,183.05,186.9,182,182.45,3521
RAMKY,20190819,68,70,66.6,67.4,41524
RANASUG,20190819,2.4,2.5,2.3,2.45,127078
RANEENGINE,20190819,259.3,268,259.3,265.7,149
RANEHOLDIN,20190819,865.15,892.9,865.1,886.25,594
RATNAMANI,20190819,897.05,948.9,883.15,916.25,2814
RAYMOND,20190819,633,643.5,614.25,616.7,539932
RBL,20190819,520,530.05,501.45,507.4,11162
RBLBANK,20190819,401,412.5,397.75,400.35,7335338
RCF,20190819,44.7,45,44.15,44.45,390589
RCOM,20190819,1.25,1.25,1.15,1.15,22647218
RECLTD,20190819,149.05,149.7,146.7,147.05,5441036
REDINGTON,20190819,102.2,106.2,102.2,104.95,119157
REFEX,20190819,80.3,80.3,80.3,80.3,8352
REGENCERAM,20190819,1.9,1.9,1.9,1.9,2854
RELAXO,20190819,425,429,415.55,420,37652
RELCAPITAL,20190819,48.3,48.6,45.4,45.75,18612605
RELCNX100,20190819,115.28,116.24,115.18,115.18,569
RELCONS,20190819,49,49.23,48.88,49.06,2948
RELDIVOPP,20190819,28.5,28.69,28.22,28.5,1356
RELIANCE,20190819,1281.05,1296.8,1280,1292.6,7459859
RELIGARE,20190819,30,30.5,29,29.75,1397749
RELINFRA,20190819,46.5,47.45,43.2,44.3,25689217
RELNV20,20190819,510,560,510,553,249
REMSONSIND,20190819,89.85,89.85,77.15,80.7,6684
RENUKA,20190819,7.25,7.5,7.25,7.3,310195
REPCOHOME,20190819,318.8,334,310,326.35,99710
REPRO,20190819,495,517.9,491.3,496.2,895
RESPONIND,20190819,92.3,92.75,90.2,90.65,336764
RETFMID150,20190819,58,58.22,57.55,58.02,101322
REVATHI,20190819,338.5,347,331.2,338.8,652
RGL,20190819,270,281.95,265.35,280,200
RHFL,20190819,7.2,7.4,7.1,7.2,1481181
RICOAUTO,20190819,40.5,40.75,39.5,39.8,296212
RIIL,20190819,264.5,270.9,262.45,264.45,237299
RITES,20190819,228.95,235,228.95,232.9,108259
RKDL,20190819,6.75,7.35,6.5,7,1910
RKFORGE,20190819,405.05,414.9,385.6,388.85,17717
RMCL,20190819,4.75,5,4.75,4.75,71718
RML,20190819,229.9,233.3,225.1,226.85,1259
RNAM,20190819,257.5,258.8,253.6,254.65,474085
RNAVAL,20190819,1.65,1.65,1.65,1.65,339833
ROHITFERRO,20190819,1,1,0.9,1,2976
ROHLTD,20190819,67.7,67.7,61.3,63.65,12285
ROLLT,20190819,2.65,2.75,2.65,2.65,14832
ROLTA,20190819,7.05,7.05,7.05,7.05,196206
ROSSELLIND,20190819,55.35,55.35,51.55,52,20215
RPGLIFE,20190819,185,186,179,179.5,23202
RPOWER,20190819,3.6,3.6,3.4,3.45,8014605
RPPINFRA,20190819,73.85,73.85,66.5,67.4,18096
RRSLGETF,20190819,19.94,19.98,19.94,19.98,27778
RSSOFTWARE,20190819,19,22.4,18.25,20.7,160573
RSWM,20190819,114.1,115.65,109.9,110.75,15496
RSYSTEMS,20190819,40.65,41.7,40.65,40.85,2739
RTNINFRA,20190819,1.65,1.7,1.6,1.65,52894
RTNPOWER,20190819,1.25,1.25,1.15,1.2,829854
RUBYMILLS,20190819,140.5,148,140,142.2,4047
RUCHINFRA,20190819,2.1,2.1,1.95,1.95,6272
RUCHIRA,20190819,76,76,72.35,74.5,16651
RUCHISOYA,20190819,5.05,5.05,5.05,5.05,266901
RUPA,20190819,179.5,184,173.6,177,20589
RUSHIL,20190819,187.05,193.9,182,189.55,5361
RVNL,20190819,24.4,24.75,24.3,24.4,1042617
SABTN,20190819,1.65,1.65,1.65,1.65,7849
SADBHAV,20190819,124.75,128.8,124.05,127.9,50612
SADBHIN,20190819,57.3,57.3,53.05,55.45,16722
SAGCEM,20190819,582.05,588,561,569.9,2335
SAIL,20190819,36.5,36.65,35.7,36.05,18054018
SAKAR,20190819,53.75,57.95,53.65,57.9,165
SAKHTISUG,20190819,8,8,7.3,7.8,27443
SAKSOFT,20190819,266,275,266,272,1909
SAKUMA,20190819,8.55,8.55,8.55,8.55,24448
SALASAR,20190819,130.9,132.5,124.5,126.05,7643
SALONA,20190819,77.7,83.45,77,77.05,980
SALSTEEL,20190819,3,3,2.8,2.9,6567
SALZERELEC,20190819,114.7,116.2,112.35,114.3,6152
SAMBHAAV,20190819,3.15,3.25,3.1,3.1,7414
SANCO,20190819,15.55,16.65,15.5,16.45,37117
SANDESH,20190819,581.15,626,581.15,600.25,329
SANDHAR,20190819,233,239.65,233,236.15,951
SANGAMIND,20190819,40.05,41.6,39.95,40,934
SANGHIIND,20190819,56.45,56.9,56,56.05,26105
SANGHVIFOR,20190819,25.45,25.5,23.1,25.2,2095
SANGHVIMOV,20190819,95.5,97,94.1,94.55,15375
SANGINITA,20190819,79.15,79.15,74.85,77.35,33470
SANOFI,20190819,6348.6,6348.6,6216.7,6238.75,1957
SANWARIA,20190819,3.5,3.55,3.45,3.45,2655851
SARDAEN,20190819,167.4,169.7,166.5,168.65,6864
SAREGAMA,20190819,355,374,352,353.8,58893
SARLAPOLY,20190819,23.8,24.2,23.45,23.55,22637
SASKEN,20190819,526.4,530.55,516.1,521.2,2119
SASTASUNDR,20190819,101,101,96.1,97.35,2297
SATHAISPAT,20190819,7,7,7,7,1332
SATIA,20190819,645,660,639,646.45,2925
SATIN,20190819,278.7,282.35,275.5,278.9,15744
SBIETFQLTY,20190819,94,94.8,92.4,93.05,6049
SBILIFE,20190819,837.2,858.8,833.05,849.9,999684
SBIN,20190819,292,292.4,286,286.85,19831459
SCAPDVR,20190819,0.6,0.6,0.6,0.6,270
SCHAEFFLER,20190819,4062,4184,4062,4172.9,11173
SCHAND,20190819,54.05,56.5,51.95,54,90624
SCHNEIDER,20190819,75.5,77.5,74.95,75.75,48615
SCI,20190819,27,27.4,26.75,27.2,516735
SDBL,20190819,129.95,130,122.05,124.2,5025
SEAMECLTD,20190819,389,389,365.05,370.75,15629
SELAN,20190819,145.25,145.75,142.65,143.4,25432
SELMCL,20190819,0.8,0.8,0.7,0.75,68065
SEPOWER,20190819,2.75,2.85,2.65,2.85,13272
SEQUENT,20190819,68.2,70.7,67.95,69.95,195623
SESHAPAPER,20190819,184,188,177.5,179.15,16488
SETCO,20190819,15.9,15.9,14.6,15.4,131637
SETF10GILT,20190819,220.5,220.5,191,220.4,431
SETFGOLD,20190819,3449.95,3449.95,3354,3365.9,8555
SETFNIF50,20190819,113.63,114.6,113.35,113.59,89856
SETFNIFBK,20190819,287.2,288.42,284.22,285.44,5869
SETFNN50,20190819,267.45,274,262,267.3,2834
SETUINFRA,20190819,1.8,1.85,1.65,1.65,207883
SEYAIND,20190819,420,475,413,416.7,11223
SFL,20190819,1130,1151.6,1112,1137.65,5723
SGL,20190819,9.8,10.3,9.8,10.3,12541
SHAHALLOYS,20190819,9,9.05,8.2,8.45,5524
SHAKTIPUMP,20190819,291.5,304.75,291.5,299.2,35653
SHALBY,20190819,80.55,84.8,80.1,82.85,43112
SHALPAINTS,20190819,78,79,75.4,77.1,47983
SHANKARA,20190819,256.75,282,256.75,276.2,45378
SHANTIGEAR,20190819,90.95,91.3,87.7,88.65,8907
SHARDACROP,20190819,290,294.3,285,289.85,3383
SHARDAMOTR,20190819,950,996,950,983.3,522
SHARIABEES,20190819,250,250,247.24,247.24,21
SHEMAROO,20190819,293.95,294,278.05,281.3,874
SHILPAMED,20190819,259,267,259,264.7,18081
SHIRPUR-G,20190819,14,15.1,14,14.35,16104
SHIVAMAUTO,20190819,19.55,20.4,18,18.6,23901
SHIVAMILLS,20190819,34.05,35.95,32.2,34.1,408
SHIVATEX,20190819,107.7,112,103.1,104.3,1246
SHK,20190819,119.65,119.65,117.2,118.5,866704
SHOPERSTOP,20190819,375.1,378.9,370.15,374.9,5249
SHREDIGCEM,20190819,17.1,17.3,16.5,16.9,281821
SHREECEM,20190819,19750,19750,19314.2,19409.65,10896
SHREEPUSHK,20190819,85.05,94,85.05,93.1,34863
SHREERAMA,20190819,4.55,4.55,4.2,4.45,8315
SHRENIK,20190819,48.05,53.75,48.05,50.05,279863
SHREYANIND,20190819,118,118,113.8,114.05,8404
SHREYAS,20190819,86,90,84,84.4,1860
SHRIPISTON,20190819,810,810,740,774.95,7
SHRIRAMCIT,20190819,1414.3,1417.9,1390,1403.45,1759
SHRIRAMEPC,20190819,9.4,10.75,9.15,10.1,328357
SHYAMCENT,20190819,2.35,2.75,2.35,2.75,25232
SICAGEN,20190819,21.6,21.9,21.05,21.2,8297
SICAL,20190819,35.55,35.55,35.35,35.55,455049
SIEMENS,20190819,1167,1188,1161.1,1166.95,303528
SIGIND,20190819,24,25.45,24,24.75,5260
SILINV,20190819,151.95,168.8,151.95,152.65,8471
SIMBHALS,20190819,6.25,6.25,5.85,5.95,5035
SIMPLEXINF,20190819,65,65.8,60.85,63,45482
SINTEX,20190819,2.1,2.15,2.1,2.1,1397142
SIRCA,20190819,208.85,208.85,190.1,193.15,4046
SIS,20190819,837,848,810,815.5,3550
SITASHREE,20190819,0.3,0.35,0.3,0.35,4865
SITINET,20190819,2,2,2,2,30245
SIYSIL,20190819,242.1,242.15,230,234.8,3107
SJVN,20190819,24.25,24.5,24.1,24.25,929003
SKFINDIA,20190819,1826.45,1849.9,1826.45,1843.2,841
SKIL,20190819,6.15,6.15,5.75,6.05,1050
SKIPPER,20190819,49.95,51,49,49.05,22726
SKMEGGPROD,20190819,34.3,35.3,33.05,34.95,17085
SMARTLINK,20190819,77.4,84,77.4,80.4,9084
SMLISUZU,20190819,645,657,611.05,614.1,15558
SMPL,20190819,0.3,0.3,0.3,0.3,9711
SMSLIFE,20190819,375.05,425.8,375.05,402.85,17424
SMSPHARMA,20190819,47.75,50.8,47.75,48.45,53579
SNOWMAN,20190819,30.25,31.1,29.5,30.25,119475
SOBHA,20190819,478,484.2,466.2,470.4,199520
SOLARA,20190819,420,432,418,429.35,26160
SOLARINDS,20190819,1090,1117,1090,1096.85,8714
SOMANYCERA,20190819,304,304,296,299.3,4151
SOMATEX,20190819,2.45,2.55,2.45,2.5,300
SOMICONVEY,20190819,12.3,12.7,11.8,12.1,2178
SONATSOFTW,20190819,324.5,324.9,314.3,323,64499
SORILINFRA,20190819,107.95,111,104.1,105.15,35367
SOTL,20190819,908.35,908.35,875,899.45,3246
SOUTHBANK,20190819,11.55,11.6,11.45,11.5,2644565
SOUTHWEST,20190819,14.6,14.6,14.6,14.6,4849
SPAL,20190819,197.5,197.5,190.25,193.05,6571
SPANDANA,20190819,825,866,691.1,847.8,4632064
SPARC,20190819,156.95,163.6,156,158.8,1242178
SPECIALITY,20190819,70.05,71.85,68.15,69.45,11570
SPENCERS,20190819,71.95,72.4,70.5,71.95,136939
SPENTEX,20190819,0.4,0.4,0.4,0.4,670
SPIC,20190819,19,19.5,18.85,19.2,44628
SPICEJET,20190819,151.95,152.85,145.1,146.4,1597021
SPICEMOBI,20190819,7.8,8.15,7.45,7.45,3329
SPLIL,20190819,37.35,39.45,36.2,36.5,31418
SPMLINFRA,20190819,13.2,13.55,12.75,13.2,85656
SPTL,20190819,3.65,3.7,3.65,3.65,395840
SPYL,20190819,0.25,0.3,0.25,0.25,101728
SREEL,20190819,160,170,160,168.5,29238
SREINFRA,20190819,11.4,11.5,10.85,11.1,576946
SRF,20190819,2919.8,2966,2901.25,2938.8,477795
SRHHYPOLTD,20190819,102,102.25,98.15,99.2,1024
SRIPIPES,20190819,173,175.3,172.1,172.6,27218
SRTRANSFIN,20190819,1040,1059.6,1029.35,1040.2,1056137
SSWL,20190819,778.6,787.6,777.1,782.8,3706
STAMPEDE,20190819,0.7,0.75,0.7,0.7,10346
STAR,20190819,413.5,414.9,402.55,406,944118
STARCEMENT,20190819,97,98.1,97,97.8,23866
STARPAPER,20190819,86.15,87.55,85.7,86.2,13939
STCINDIA,20190819,92.5,94.3,89.8,90.6,111400
STEELCITY,20190819,30.8,31.7,30.1,31.2,9336
STEELXIND,20190819,12.35,12.4,11.65,12.25,57023
STEL,20190819,69.9,70,67.3,69,2069
STERTOOLS,20190819,164.2,166.95,157,157.6,3562
STINDIA,20190819,5.9,6.15,5.9,6.15,35
STRTECH,20190819,142.4,143.85,138.9,139.4,921527
SUBCAPCITY,20190819,6.6,6.6,6.6,6.6,5
SUBEX,20190819,5.55,5.55,5.4,5.45,1634838
SUBROS,20190819,210,225,199.8,214.2,222102
SUDARSCHEM,20190819,328,328.7,321.15,322.35,12290
SUJANAUNI,20190819,0.2,0.2,0.15,0.2,66274
SUMEETINDS,20190819,2.95,3.05,2.95,3,56751
SUMIT,20190819,24,24,18.8,19.6,37665
SUMMITSEC,20190819,441.05,444.95,425.05,431.9,342
SUNCLAYLTD,20190819,1985,1985,1911,1972,914
SUNDARAM,20190819,1.75,1.8,1.7,1.8,593122
SUNDARMFIN,20190819,1536,1563.5,1516.2,1537.95,19918
SUNDARMHLD,20190819,75.4,76.45,75,75.6,7398
SUNDRMBRAK,20190819,265.6,278.4,263,265.95,586
SUNDRMFAST,20190819,407.2,412.85,400,402.15,40280
SUNFLAG,20190819,26.75,28.5,26.75,27.55,38100
SUNPHARMA,20190819,424.75,434.2,421,426,11584821
SUNTECK,20190819,461.25,478,446.5,460.6,144484
SUNTV,20190819,444.65,445.95,437.05,443.15,1359171
SUPERHOUSE,20190819,84,87.95,80.05,87.4,149548
SUPERSPIN,20190819,4.2,4.3,3.75,3.9,31555
SUPPETRO,20190819,182.15,192.15,182.15,189.95,5186
SUPRAJIT,20190819,180,184.8,171.4,183.3,30325
SUPREMEIND,20190819,1114.05,1125,1095,1121.75,16406
SUPREMEINF,20190819,16.3,17,16.3,16.4,8879
SURANASOL,20190819,6.25,6.3,6,6.05,14555
SURANAT&P,20190819,3.9,4,3.7,3.9,11550
SURYALAXMI,20190819,20.15,20.45,18.75,19.35,2803
SURYAROSNI,20190819,156.7,168.55,156.1,165.95,129338
SUTLEJTEX,20190819,27.5,27.8,27.3,27.6,4377
SUVEN,20190819,233.1,248,232,243.25,128197
SUZLON,20190819,4.4,4.5,4.2,4.35,9583685
SWANENERGY,20190819,104.3,104.3,100.05,103.1,173482
SWARAJENG,20190819,1052.35,1086.35,1051,1056.15,1621
SWELECTES,20190819,184,186.45,182,186.45,2773
SYMPHONY,20190819,1252.05,1254.2,1230.85,1246.75,3535
SYNCOM,20190819,1.05,1.1,1.05,1.1,7862
SYNDIBANK,20190819,31.5,31.9,31.2,31.55,496956
SYNGENE,20190819,305.05,309,303.85,307.15,53896
TAINWALCHM,20190819,51.05,51.05,49.5,49.5,1690
TAJGVK,20190819,127,132.05,125,126.65,22482
TAKE,20190819,101,101.9,100.1,101,39543
TALBROAUTO,20190819,104.95,108.8,97.1,104.15,19370
TALWALKARS,20190819,10.4,10.4,10.4,10.4,15793
TALWGYM,20190819,19,19,19,19,13910
TANLA,20190819,46.6,48.9,44.4,48.35,400305
TANTIACONS,20190819,1.95,2,1.95,1.95,1505
TARAJEWELS,20190819,0.8,0.8,0.75,0.8,2112
TARAPUR,20190819,5.05,5.15,4.9,5.1,4032
TARMAT,20190819,25.45,25.85,24.05,24.25,4935
TASTYBITE,20190819,8610,8800,8570,8702.05,339
TATACHEM,20190819,554,564.35,546.4,560,703831
TATACOFFEE,20190819,72.7,74.05,72.2,72.85,112323
TATACOMM,20190819,444.7,447.05,431,440.55,111017
TATAELXSI,20190819,626.2,641,624.5,629.5,586040
TATAGLOBAL,20190819,267.4,271,266.2,268.2,1332431
TATAINVEST,20190819,785,802.95,785,792.25,6946
TATAMETALI,20190819,514,517.4,504.9,506.2,8042
TATAMOTORS,20190819,121.2,122.6,120,120.8,23194786
TATAMTRDVR,20190819,57,57.4,55.9,56.75,4436144
TATAPOWER,20190819,56.15,58.1,56.15,57.25,5798705
TATASPONGE,20190819,443,452,443,444.55,29221
TATASTEEL,20190819,365.9,366.95,357.15,359.55,9884966
TATASTLBSL,20190819,22.7,22.7,22,22.05,394097
TBZ,20190819,39.4,39.4,37.05,37.65,54889
TCI,20190819,267.25,272.8,267.25,271.45,4104
TCIDEVELOP,20190819,333.05,370,333.05,370,19
TCIEXP,20190819,615,615.45,605,613.2,3346
TCIFINANCE,20190819,10.1,10.6,9.6,10,3260
TCNSBRANDS,20190819,723,757.7,692.6,729.45,28594
TCPLPACK,20190819,286,292.05,284.65,290.1,2568
TCS,20190819,2180,2186,2157.7,2163,974884
TDPOWERSYS,20190819,130.1,132.95,130,130.1,20757
TEAMLEASE,20190819,2510,2529.9,2410,2457.4,43708
TECHM,20190819,662,674.4,661.5,670.35,2871173
TECHNOE,20190819,259,279.5,245.25,246.35,1338
TECHNOFAB,20190819,15,15.5,14.85,15,5706
TEJASNET,20190819,90,90.3,86.5,87.45,27839
TERASOFT,20190819,31,31.1,29.55,29.55,8094
TEXINFRA,20190819,34.5,38.7,32.7,34.5,10077
TEXMOPIPES,20190819,18.3,18.5,17.1,17.5,102229
TEXRAIL,20190819,47.9,48.65,47.3,47.5,89966
TFCILTD,20190819,78.5,80,76,78.75,773092
TFL,20190819,3.8,4.1,3.8,4,1889
TGBHOTELS,20190819,4.7,4.9,4.7,4.85,10011
THANGAMAYL,20190819,318,321,301.25,302.85,2769
THEINVEST,20190819,135.05,138.35,135,135,1810
THEMISMED,20190819,196.5,196.5,179.15,183.2,684
THERMAX,20190819,1065.95,1079.95,1052.25,1069,51133
THOMASCOOK,20190819,165.2,169.65,165,166.95,132506
THYROCARE,20190819,437.05,471.75,435.7,464.6,133289
TI,20190819,12.95,14.25,12.8,13.35,329478
TIDEWATER,20190819,4673.8,4740.95,4670.1,4701.35,359
TIIL,20190819,313.85,317.65,300.85,302.6,4035
TIINDIA,20190819,348,355.8,348,353.9,11527
TIJARIA,20190819,11.3,11.3,8.6,9.25,53807
TIL,20190819,205,205,195.6,197.2,1285
TIMESGTY,20190819,36.25,36.25,32,32,225
TIMETECHNO,20190819,65.8,68,61.55,62.6,84206
TIMKEN,20190819,697.6,714.2,694.5,711.95,17187
TINPLATE,20190819,105.45,106.95,104.2,104.8,92749
TIPSINDLTD,20190819,59,63.7,57,61.8,80337
TIRUMALCHM,20190819,61.1,61.8,60.65,61.05,81687
TITAN,20190819,1104.7,1104.7,1080.15,1088.95,1467603
TMRVL,20190819,10.45,11.5,10.4,11.05,20263
TNPETRO,20190819,33.85,33.85,32.6,32.8,26392
TNPL,20190819,182.1,187.95,182.1,185.15,121343
TNTELE,20190819,1.45,1.55,1.45,1.5,851
TOKYOPLAST,20190819,51.2,51.95,50.25,51.5,1108
TORNTPHARM,20190819,1647.8,1750,1647.8,1655.1,129085
TORNTPOWER,20190819,290,295,285.05,285.95,1023508
TPLPLASTEH,20190819,107.6,111.5,107.6,108.2,2715
TREEHOUSE,20190819,4.8,5.3,4.6,5.3,98666
TREJHARA,20190819,11.6,12.15,11.6,12.15,2301
TRENT,20190819,468.4,474.95,460.55,471.7,1026637
TRF,20190819,89.5,91.6,87.7,87.9,11470
TRIDENT,20190819,55.6,57.85,55.6,57.65,347920
TRIGYN,20190819,50.85,54,49.2,51.85,38129
TRIL,20190819,8.85,9.15,8.55,8.95,11809
TRITURBINE,20190819,102,105,99.35,101.95,1073951
TRIVENI,20190819,55.5,59.2,55.05,58.15,485313
TTKHLTCARE,20190819,489.85,489.9,470,472.4,1818
TTKPRESTIG,20190819,5789,5895,5714.95,5860.7,3280
TTL,20190819,36.3,37.4,35.1,36.15,2462
TTML,20190819,2.75,2.9,2.7,2.7,219379
TV18BRDCST,20190819,21.05,21.4,20.65,20.9,1151825
TVSELECT,20190819,125,128.3,123.3,124.15,20959
TVSMOTOR,20190819,380,382,370.65,371.6,1277298
TVSSRICHAK,20190819,1640.1,1678.55,1640,1658.7,1153
TVTODAY,20190819,295.8,302.15,293.25,299.9,42034
TVVISION,20190819,1.6,1.6,1.6,1.6,50
TWL,20190819,40.8,41.35,38.65,39.1,222527
UBL,20190819,1341,1349.5,1321,1327,350252
UCALFUEL,20190819,132.05,138.7,128,130.45,108662
UCOBANK,20190819,16,16,15.5,15.55,265464
UFLEX,20190819,220,227,215.3,216.15,78852
UFO,20190819,150.5,151.95,148.5,149.3,14236
UGARSUGAR,20190819,12.25,12.75,12.1,12.2,67331
UJAAS,20190819,4.45,4.6,4.25,4.3,112650
UJJIVAN,20190819,260,282.8,260,280.35,7899332
ULTRACEMCO,20190819,4225,4269,4142.4,4158.15,399066
UMANGDAIRY,20190819,50,50,44.05,44.75,13704
UMESLTD,20190819,1.05,1.05,1.05,1.05,1
UNICHEMLAB,20190819,171,182,171,177.5,33461
UNIENTER,20190819,68.45,73.95,68.45,73,3993
UNIONBANK,20190819,65.15,65.25,63.5,64.15,6658503
UNIPLY,20190819,51.25,51.3,51.25,51.3,8789
UNITECH,20190819,1,1.05,0.95,1,3194664
UNITEDBNK,20190819,9.85,10.1,9.85,10,441391
UNITEDTEA,20190819,246.5,262.5,246.5,260.45,24
UNIVCABLES,20190819,149.4,154,148,150.4,6381
UPL,20190819,553,556.8,532.25,542.05,4932998
URJA,20190819,2.5,2.55,2.4,2.4,727504
USHAMART,20190819,23.65,23.95,23.1,23.45,551264
UTINEXT50,20190819,267,272.99,262.05,270,2291
UTINIFTETF,20190819,1158.7,1181.7,1128.9,1172,1021
UTISENSETF,20190819,400,401,393.25,399,681
UTISXN50,20190819,295,298,283.5,298,9
UTTAMSTL,20190819,7.8,8.2,7.8,8,89854
UTTAMSUGAR,20190819,103.2,106.7,102.75,104.3,137100
UVSL,20190819,0.05,0.1,0.05,0.05,17590194
V2RETAIL,20190819,120.05,126.8,114.3,115.85,42610
VADILALIND,20190819,550,557.85,542.6,548.45,7367
VAIBHAVGBL,20190819,800,815,800,806.1,9400
VAKRANGEE,20190819,35.55,35.55,34.5,34.8,2179129
VARDHACRLC,20190819,37.55,38.85,37.55,38,4764
VARDMNPOLY,20190819,2.85,3.15,2.85,3.1,3644
VARROC,20190819,425,440,425,438.6,13794
VASCONEQ,20190819,11.3,12.3,11.3,12.1,118810
VASWANI,20190819,7.9,7.9,6.7,6.75,11047
VBL,20190819,654,659.95,643.6,654.4,156995
VEDL,20190819,145.4,146.15,142.25,144.3,6189406
VENKEYS,20190819,1366,1398,1336.25,1352.55,52834
VENUSREM,20190819,24.25,25.7,23.7,24.05,23374
VESUVIUS,20190819,917.85,927.7,911.05,925.1,8035
VETO,20190819,53.05,53.05,51.9,52.6,5495
VGUARD,20190819,227.8,237.9,227.8,236.75,619663
VHL,20190819,1499,1549.3,1450,1512.25,511
VICEROY,20190819,1.3,1.35,1.3,1.35,25015
VIDHIING,20190819,55.8,56.3,54.5,55.7,12010
VIJIFIN,20190819,0.45,0.5,0.45,0.45,54321
VIKASECO,20190819,4.25,4.5,4.2,4.3,210867
VIKASMCORP,20190819,2.8,3,2.8,2.85,4217467
VIKASPROP,20190819,4.5,4.5,4.5,4.5,95323
VIKASWSP,20190819,10.9,10.9,10.9,10.9,4907
VIMTALABS,20190819,102.5,105.25,100.1,103.95,12869
VINATIORGA,20190819,2104.65,2128,2068.7,2089.25,35277
VINDHYATEL,20190819,807.3,838.95,807.3,828.5,6642
VINYLINDIA,20190819,62.5,63.5,62,62.15,4154
VIPCLOTHNG,20190819,13.8,13.8,13,13.05,17934
VIPIND,20190819,384.7,390,380.35,387.75,115673
VIPULLTD,20190819,34.5,35,33.2,33.5,115669
VISAKAIND,20190819,312.6,317.6,306.05,311.15,14960
VISASTEEL,20190819,5,5.1,4.65,4.85,4151
VISESHINFO,20190819,0.05,0.1,0.05,0.1,1003513
VISHNU,20190819,124.7,124.7,107.15,112.3,1759
VIVIDHA,20190819,0.25,0.3,0.25,0.3,106187
VIVIMEDLAB,20190819,16.5,17.35,15.55,16.05,48826
VLSFINANCE,20190819,43.05,44.25,42.5,43.75,6529
VMART,20190819,1676,1738.35,1676,1720.15,179179
VOLTAMP,20190819,963.6,978.4,963.6,971.25,1874
VOLTAS,20190819,602.1,614.8,602,606.75,1063403
VRLLOG,20190819,257.4,266,248.2,264.9,86376
VSSL,20190819,76.6,77.9,74.5,75.35,13390
VSTIND,20190819,3400,3443.95,3390,3414.6,9827
VSTTILLERS,20190819,950.5,962,950.1,960,1700
VTL,20190819,911,928.35,911,920.4,17704
WABAG,20190819,289,293.5,283.95,284.85,68204
WABCOINDIA,20190819,6148,6148,6100.05,6107.7,953
WALCHANNAG,20190819,64,64.85,63.2,63.4,109923
WATERBASE,20190819,104.8,114.35,102.1,105.1,322476
WEBELSOLAR,20190819,21.85,21.85,20.3,20.45,34705
WEIZFOREX,20190819,353,374.95,350,352.15,545
WEIZMANIND,20190819,29.85,30,27.9,29.8,2971
WELCORP,20190819,115.8,117,113.65,115.35,173458
WELENT,20190819,98.5,101.6,97.75,98.2,99853
WELINV,20190819,150.15,150.5,150,150,45
WELSPUNIND,20190819,47.2,48.3,46.85,48.15,294615
WENDT,20190819,2107,2134.95,2055,2090.15,143
WESTLIFE,20190819,288.8,295,271.2,282.05,37968
WHEELS,20190819,596.05,605.95,596.05,600.8,736
WHIRLPOOL,20190819,1540,1554.95,1534.55,1543.95,52166
WILLAMAGOR,20190819,16.15,17,16,16.4,5978
WINDMACHIN,20190819,21.25,22.7,21,22.6,33801
WINSOME,20190819,0.25,0.25,0.25,0.25,50
WIPL,20190819,89,89,88.5,88.5,7
WIPRO,20190819,250.3,253.2,250,252.1,2770076
WOCKPHARMA,20190819,283,287.5,276.4,279.25,563377
WONDERLA,20190819,244.3,253.1,242.1,250.1,9648
WSI,20190819,0.55,0.6,0.55,0.55,109880
WSTCSTPAPR,20190819,243.45,243.45,239.2,240,119564
XCHANGING,20190819,50.85,51,49.05,49.25,9704
XELPMOC,20190819,62,62.95,60.3,62.5,271
XLENERGY,20190819,0.6,0.6,0.55,0.55,1220
XPROINDIA,20190819,25.1,29,24.2,26,4306
YESBANK,20190819,79.45,80.75,76,76.65,127652182
ZEEL,20190819,345.55,351.85,342.65,348.05,6986559
ZEELEARN,20190819,21.85,22.5,21.7,22.25,120265
ZEEMEDIA,20190819,10.8,11,10.6,10.8,303295
ZENITHBIR,20190819,0.4,0.4,0.35,0.35,5895
ZENITHEXPO,20190819,40.5,42.9,40.5,42.8,1969
ZENSARTECH,20190819,215.05,230,213.5,225.15,29945
ZENTEC,20190819,57.1,57.7,56,56.55,36444
ZICOM,20190819,0.95,1,0.9,0.95,32138
ZODIACLOTH,20190819,200,202,196,200.1,1720
ZODJRDMKJ,20190819,29.75,29.8,25.45,29.75,472
ZOTA,20190819,204,236.9,200,204.5,39275
ZUARI,20190819,105.95,110.1,104,106.3,9843
ZUARIGLOB,20190819,64.7,65.35,64,64.35,12712
ZYDUSWELL,20190819,1498,1518,1486,1500.65,7406
NSENIFTY,20190819,11094.80,11146.90,11037.85,11053.90,369493161,0
NIFTYJUNIOR,20190819,26078.40,26266.05,25947.05,25981.65,271331850,0
NIFTYMIDCAPLIQ15,20190819,3801.30,3821.65,3778.20,3782.60,87887231,0
NSE100,20190819,11200.25,11251.45,11144.00,11158.95,645261155,0
NIFTY200,20190819,5720.10,5745.75,5693.35,5701.25,985721123,0
NSE500,20190819,9022.60,9061.40,8983.65,8997.95,1129497146,0
NSEMIDCAP150,20190819,5771.80,5798.55,5760.30,5774.50,347712197,0
MIDCAP50,20190819,4325.20,4350.35,4313.25,4318.30,274970853,0
NSEMIDCAP,20190819,15861.85,15949.35,15827.90,15863.70,340459968,0
NIFTYSMALLCAP250,20190819,-,-,-,4526.05,-,0
NIFTYSMALLCAP50,20190819,-,-,-,2640.10,-,0
NSESMLCAP100,20190819,5474.70,5510.25,5466.90,5490.75,-,0
NIFTYLARGEMIDCAP250,20190819,-,-,-,5509.90,992973352,0
NIFTYMIDSMALLCAP400,20190819,-,-,-,5328.90,-,0
NIFTYAUTO,20190819,7019.15,7042.95,6938.50,6959.15,64873190,0
BANKNIFTY,20190819,28331.25,28468.90,28146.50,28186.10,241810912,0
NIFTYFINSERVICE,20190819,12605.45,12663.65,12518.15,12532.40,104854663,0
NIFTYFMGC,20190819,28950.10,29204.10,28795.85,28837.50,24022924,0
NSEIT,20190819,15420.05,15514.90,15396.00,15415.15,13489446,0
NIFTYMEDIA,20190819,1862.20,1885.70,1854.50,1871.40,28973557,0
NIFTYMETAL,20190819,2413.70,2420.70,2384.90,2391.35,74033733,0
NIFTYPHARMA,20190819,7770.30,7851.15,7727.55,7741.35,27026444,0
NIFTYPVTBANK,20190819,15824.25,15934.75,15743.70,15777.25,183625699,0
NIFTYPSUBANK,20190819,2611.10,2618.05,2576.65,2581.95,81782737,0
NIFTYREALTY,20190819,266.40,269.35,265.85,266.75,9680887,0
NIFTYCOMMODITIES,20190819,3169.80,3183.40,3139.25,3147.00,149599675,0
NIFTYCONSUMPTION,20190819,4612.30,4634.55,4581.35,4590.60,56294755,0
NIFTYCPSE,20190819,1899.40,1909.20,1882.15,1886.35,53028308,0
NIFTYENERGY,20190819,14611.05,14675.25,14551.30,14593.10,72524464,0
NIFTY100ESG,20190819,-,-,-,2061.43,548777738,0
NIFTY100ENHESG,20190819,-,-,-,2090.40,522721783,0
NIFTYINFRA,20190819,3027.85,3055.85,3027.45,3033.10,257306561,0
NIFTYMNC,20190819,12207.85,12232.65,12093.95,12121.00,41464595,0
NIFTYPSE,20190819,3093.40,3103.65,3060.60,3066.55,91382756,0
NIFTYSMEEMERGE,20190819,-,-,-,1365.01,663500,0
NIFTYSERVSECTOR,20190819,15876.30,15954.95,15797.00,15814.45,287593999,0
NIFTYSHARIAH25,20190819,-,-,-,3957.79,44439313,0
NIFTY50SHARIAH,20190819,-,-,-,2391.40,44991620,0
NIFTY500SHARIAH,20190819,-,-,-,2797.39,160643262,0
NIFTYABGROUP,20190819,-,-,-,2848.22,141241137,0
NIFTYMAHINDRA,20190819,-,-,-,9187.65,7838053,0
NIFTYTATA,20190819,-,-,-,6665.95,51731773,0
NIFTYTATA25CAP,20190819,-,-,-,4336.60,46325899,0
NIFTYABGROUP,20190819,-,-,-,2848.22,141241137,0
NIFTYLIQ15,20190819,3501.70,3509.35,3471.60,3479.55,251488179,0
NIFTY500VALUE50,20190819,-,-,-,3569.39,258001152,0
NIFTYALPHALOWVOL30,20190819,-,-,-,11298.24,86933762,0
NIFTYQUALLOWVOL30,20190819,-,-,-,7864.14,50400763,0
NIFTYALPHAQUALLOWVOL30,20190819,-,-,-,8958.19,59889654,0
NIFTYALPHAQUALVALLOWVOL30,20190819,-,-,-,6933.04,76271754,0
NIFTY50EQUALWEIGHT,20190819,11506.15,11536.30,11405.55,11420.10,369493161,0
NIFTY100EQUALWEIGHT,20190819,12247.60,12305.15,12156.80,12173.55,645261155,0
NIFTY100LOWVOL30,20190819,8468.60,8506.75,8417.85,8428.40,72379069,0
NSEDEFTY,20190819,-,-,-,5362.74,-,0
NIFTY50DIVPOINT,20190819,91.10,91.10,91.10,91.10,-,0
NIFTYDIVOPPS50,20190819,2485.30,2493.80,2468.60,2470.75,182609195,0
NIFTYALPHA50,20190819,11884.45,11954.60,11861.40,11882.35,115066961,0
NIFTY50ARBITRAGE,20190819,-,-,-,1846.19,-,0
NIFTY50FUTINDEX,20190819,-,-,-,3785.29,-,0
NIFTY50FUTTRINDEX,20190819,-,-,-,11113.07,-,0
NIFTYHIGHBETA50,20190819,-,-,-,1295.01,504074765,0
NIFTYLOWVOL50,20190819,-,-,-,9710.28,100081556,0
NIFTY200QUALITY30,20190819,-,-,-,9172.65,-,0
NIFTY50VALUE20,20190819,5206.10,5222.75,5180.20,5190.00,206820991,0
NIFTYGROWSECT15,20190819,5678.75,5700.90,5622.80,5639.30,154835702,0
NIFTY50TR2XLEV,20190819,5838.95,5893.45,5780.10,5796.05,-,0
NIFTY50PR2XLEV,20190819,4512.75,4554.95,4467.30,4479.65,-,0
NIFTY50TR1XINV,20190819,367.10,369.00,365.40,368.50,-,0
NIFTY50PR1XINV,20190819,417.60,419.70,415.60,419.15,-,0
NIFTY-GS-COMPSITE,20190819,2029.76,2029.76,2023.63,2024.08,-,0
NIFTY-GS-4-8YR,20190819,2104.57,2104.57,2100.15,2101.46,-,0
NIFTY-GS-8-13YR,20190819,1999.83,1999.83,1992.79,1993.42,-,0
NIFTY-GS-10YR,20190819,1850.70,1850.70,1842.99,1844.92,-,0
NIFTY-GS-10YR-CLN,20190819,958.27,958.27,954.26,955.27,-,0
NIFTY-GS-11-15YR,20190819,2126.81,2126.81,2120.19,2118.56,-,0
NIFTY-GS-15YRPLUS,20190819,2310.98,2310.98,2308.38,2299.02,-,0
VIX,20190819,16.65,17.03,14.71,16.75,0,0