20MICRONS,20190820,35.1,35.4,33.1,34.15,17177
21STCENMGM,20190820,12.5,12.5,12.5,12.5,300
3IINFOTECH,20190820,2,2,1.9,1.9,894104
3MINDIA,20190820,20863.7,20913.65,20600,20614.4,963
3PLAND,20190820,7.25,7.25,6,6.1,1361
5PAISA,20190820,136.1,141.1,136.05,137.35,3926
63MOONS,20190820,92.5,94,91.25,91.45,60747
8KMILES,20190820,59.9,60.15,56.7,56.95,55232
A2ZINFRA,20190820,9.9,10,9.7,9.95,131859
AARTIDRUGS,20190820,466,467.65,448.65,456.95,3814
AARTIIND,20190820,1575,1599,1521,1528,81552
AARVEEDEN,20190820,14.4,14.4,13.65,13.7,862
AAVAS,20190820,1626.8,1626.8,1473.6,1503,46706
ABAN,20190820,25.7,26,25,25.6,59117
ABB,20190820,1376,1379.65,1362,1364.95,36489
ABBOTINDIA,20190820,9196.95,9269.55,8905,8986.05,23933
ABCAPITAL,20190820,90.6,90.9,88,89.5,759392
ABFRL,20190820,189.5,190.95,186.15,188.6,630668
ABSLNN50ET,20190820,259.7,259.72,257.37,257.37,43
ACC,20190820,1589,1589,1533.05,1540.85,835852
ACCELYA,20190820,751,756.05,737.45,740,4028
ACE,20190820,62.2,62.2,57.6,58.2,156822
ADANIENT,20190820,135.7,136.8,132.05,135.65,4515865
ADANIGAS,20190820,153.1,159.45,152.65,155.15,490947
ADANIGREEN,20190820,46.3,46.65,45.4,45.8,298641
ADANIPORTS,20190820,357.4,359.75,352,354.95,1767899
ADANIPOWER,20190820,60.25,60.25,57.65,59.05,8870270
ADANITRANS,20190820,219,222,215.05,218.6,50421
ADFFOODS,20190820,261.45,261.5,255.2,256.35,11439
ADHUNIK,20190820,1.25,1.25,1.15,1.25,7170
ADHUNIKIND,20190820,86.55,88.7,86.55,87.75,15833
ADLABS,20190820,3.8,3.95,3.7,3.75,67777
ADORWELD,20190820,285.7,290.05,280.2,282.85,4429
ADROITINFO,20190820,10.9,10.9,10.9,10.9,10
ADSL,20190820,15.05,15.05,13.75,14.05,22598
ADVANIHOTR,20190820,53.55,55.25,53.1,53.8,1800
ADVENZYMES,20190820,153.7,155.95,152.5,153.15,13685
AEGISCHEM,20190820,194,202.9,194,201.95,127809
AFFLE,20190820,798,818,795.5,804.7,108251
AGARIND,20190820,140,140,132.05,133.95,2525
AGCNET,20190820,115,129.6,115,129.45,298351
AGLSL,20190820,48.05,48.25,46.5,47.5,427
AGRITECH,20190820,48.8,49,46.9,47.95,14028
AGROPHOS,20190820,91,91,86.5,89.9,268
AHLEAST,20190820,166.55,166.6,166.55,166.6,2
AHLUCONT,20190820,300,306,300,300.05,17056
AHLWEST,20190820,279.5,284,270,271.1,151
AIAENG,20190820,1645.2,1649.5,1619.95,1631.85,5145
AIONJSW,20190820,14.8,14.9,14.55,14.55,8894
AIRAN,20190820,19.5,19.5,18.25,18.35,6354
AJANTPHARM,20190820,976,981.95,942.25,950.65,101707
AJMERA,20190820,122.4,122.4,116.2,117.15,23908
AKSHARCHEM,20190820,212.4,212.4,205.1,206.25,3330
AKSHOPTFBR,20190820,7.85,8.1,7.2,7.35,288865
AKZOINDIA,20190820,1738,1738,1700,1702.75,4049
ALANKIT,20190820,17.4,18.95,17.4,18.8,521320
ALBERTDAVD,20190820,360.05,372,356,358.25,3575
ALBK,20190820,35.55,35.7,34.75,34.85,896205
ALCHEM,20190820,1.05,1.1,1.05,1.05,31
ALEMBICLTD,20190820,49.2,50.35,48.7,50.1,259111
ALICON,20190820,389,399.75,387.2,387.7,637
ALKALI,20190820,40.2,42.5,40.2,41.35,7028
ALKEM,20190820,1775,1798.45,1731.3,1771.4,15718
ALKYLAMINE,20190820,757.95,760,726.35,730.25,6307
ALLCARGO,20190820,93.15,94.6,93,94.15,52488
ALLSEC,20190820,270,274.7,262.85,266,1616
ALMONDZ,20190820,11.05,11.8,11,11.25,1903
ALOKTEXT,20190820,3,3,2.8,2.8,4532277
ALPA,20190820,15.95,15.95,14.4,15.65,14006
ALPHAGEO,20190820,194.9,199,187.1,191.1,11914
ALPSINDUS,20190820,0.4,0.4,0.4,0.4,750
AMARAJABAT,20190820,626.05,626.5,612.9,619.8,354204
AMBER,20190820,825.1,838.9,822.1,824.75,26737
AMBIKCO,20190820,859.95,867.8,837,845.7,3808
AMBUJACEM,20190820,212.1,212.5,205.15,205.85,1823430
AMDIND,20190820,17.8,19.65,17.8,19.5,27616
AMJLAND,20190820,17.7,19,17.45,18.6,2883
AMRUTANJAN,20190820,291.7,294.7,286.05,287.9,18256
ANANTRAJ,20190820,27,27.25,26,26.2,122924
ANDHRABANK,20190820,19.25,19.45,18.8,18.9,372328
ANDHRACEMT,20190820,1.85,1.85,1.85,1.85,26160
ANDHRSUGAR,20190820,287.15,293.1,281.9,283.5,12463
ANIKINDS,20190820,8.65,9,8,8.25,4945
ANKITMETAL,20190820,0.6,0.6,0.5,0.5,16047
ANSALAPI,20190820,4.1,4.1,3.9,3.95,22678
ANSALHSG,20190820,4.2,4.4,4.05,4.25,21470
ANTGRAPHIC,20190820,0.85,0.9,0.85,0.9,27548
ANUP,20190820,435,435,423.05,425.4,3296
APARINDS,20190820,555,558.3,540,553.75,70032
APCL,20190820,150.1,153.3,142.1,146.65,8140
APCOTEXIND,20190820,211.25,212,210,211.3,2944
APEX,20190820,217.6,226,216,217.7,47212
APLAPOLLO,20190820,1284.4,1313.15,1273.55,1286.95,10785
APLLTD,20190820,516,520.05,505.15,509.9,12931
APOLLO,20190820,85,85.8,78.55,79.95,17705
APOLLOHOSP,20190820,1488,1490,1463.45,1475.1,561093
APOLLOTYRE,20190820,163.5,166,162.6,165.2,1816108
APOLSINHOT,20190820,841,850,835,849.15,240
APTECHT,20190820,126,130.75,125,127.45,201283
ARCHIDPLY,20190820,26.7,26.7,25,25.05,1780
ARCHIES,20190820,18.9,18.9,18.15,18.5,4992
ARCOTECH,20190820,2.3,2.4,2.25,2.25,10454
ARIES,20190820,53.55,55.35,52.2,52.55,41597
ARIHANT,20190820,16.5,16.5,15.65,16.5,1249
ARIHANTSUP,20190820,33.9,33.9,32.25,32.9,467
ARMANFIN,20190820,365.05,371,365.05,370,1068
AROGRANITE,20190820,36.5,36.95,35,35.25,5430
ARROWGREEN,20190820,47.6,49.65,46.25,48.95,499
ARROWTEX,20190820,10.3,10.85,9.8,9.95,5572
ARSHIYA,20190820,20.7,20.7,19.35,19.55,6303
ARSSINFRA,20190820,28.65,28.65,26.65,27.1,1637
ARVIND,20190820,50.45,50.8,48.45,50.3,5576916
ARVINDFASN,20190820,505,505,489.1,490.7,33141
ARVSMART,20190820,91.55,91.95,87.05,89.5,11274
ASAHIINDIA,20190820,190.05,192,185,185.1,5352
ASAHISONG,20190820,125,125,120,124.9,1204
ASAL,20190820,31.7,33.8,31,31.3,1066
ASHAPURMIN,20190820,26.2,28.3,26.2,26.35,51511
ASHIANA,20190820,108.9,108.9,103.5,106.95,71462
ASHIMASYN,20190820,7.5,7.5,6.7,6.95,4998
ASHOKA,20190820,117.85,118.7,115,118.4,151218
ASHOKLEY,20190820,64.5,64.6,63,63.85,17439363
ASIANHOTNR,20190820,86.5,91.85,86.5,89.45,303
ASIANPAINT,20190820,1585,1599.5,1582.7,1595.15,1024331
ASIANTILES,20190820,216.95,220.8,213.15,213.5,14191
ASPINWALL,20190820,139.9,139.9,134.05,134.5,819
ASSAMCO,20190820,1.05,1.1,1,1.05,81048
ASTEC,20190820,360.1,369.7,356,360.05,4076
ASTERDM,20190820,120.5,122.75,120.5,122.05,75849
ASTRAL,20190820,1230,1270,1210,1242.3,50398
ASTRAMICRO,20190820,73.95,76.25,73.25,75.05,63665
ASTRAZEN,20190820,1734.95,1784,1710,1766.3,11693
ASTRON,20190820,92,92.6,88.05,91.85,357019
ATFL,20190820,489.45,493.8,481.55,482.8,2244
ATLANTA,20190820,7,7.25,6.8,6.8,7518
ATLASCYCLE,20190820,39.95,40,37.4,38.2,1627
ATNINTER,20190820,0.15,0.15,0.1,0.15,1605
ATUL,20190820,3599.8,3654.7,3525.55,3623.05,18154
ATULAUTO,20190820,215.25,217.95,207,209.05,8096
AUBANK,20190820,698,705,677,695.95,109083
AURIONPRO,20190820,95.2,99.6,94.85,98.65,26395
AUROPHARMA,20190820,606.75,606.75,592.95,600.25,1739942
AUSOMENT,20190820,31.5,32.9,30.5,32.25,392
AUTOAXLES,20190820,809,809,790,791.85,2941
AUTOIND,20190820,38,38,35.55,36,3009
AUTOLITIND,20190820,23,23.95,20.8,21.6,968
AVADHSUGAR,20190820,224.2,229.6,219.5,221,43546
AVANTIFEED,20190820,301.8,314.8,301.75,304.2,336005
AVTNPL,20190820,21.15,21.3,20.35,20.95,13887
AXISBANK,20190820,685.15,685.2,669.5,672.35,7602499
AXISCADES,20190820,62.45,62.45,60.1,61.25,224109
AXISGOLD,20190820,3300,3300,3251,3280.9,146
AXISNIFTY,20190820,1138.21,1138.21,1130.94,1130.94,8
AYMSYNTEX,20190820,31.3,31.3,29.6,30.9,12685
BAFNAPHARM,20190820,4.35,4.4,4.05,4.05,5929
BAGFILMS,20190820,3,3,2.85,2.9,80936
BAJAJ-AUTO,20190820,2730,2768.7,2718.55,2742.95,537366
BAJAJCON,20190820,262.4,265.7,257.05,258.15,21103
BAJAJELEC,20190820,380.3,386,378.5,384.7,112199
BAJAJFINSV,20190820,7420,7450,7207,7236.15,427881
BAJAJHIND,20190820,6.1,6.15,5.8,5.9,971091
BAJAJHLDNG,20190820,3336.05,3424.8,3335,3351,11382
BAJFINANCE,20190820,3327,3334.4,3235.25,3294.1,1688717
BALAJITELE,20190820,49.95,50.25,48.2,48.55,25514
BALAMINES,20190820,273,273,262.1,262.9,3906
BALAXI,20190820,85.9,85.9,77.95,84.4,1787
BALKRISHNA,20190820,19.05,19.35,18.6,19.1,6818
BALKRISIND,20190820,739.9,739.9,722.7,729.1,398872
BALLARPUR,20190820,0.85,0.85,0.75,0.75,8957129
BALMLAWRIE,20190820,172.95,173.95,171.5,173,39889
BALPHARMA,20190820,40.45,40.5,38,38.15,6943
BALRAMCHIN,20190820,128,128.95,125,125.95,1516863
BANARBEADS,20190820,42.55,42.55,41,41.5,352
BANARISUG,20190820,1299,1319.95,1260.05,1297.9,115
BANCOINDIA,20190820,102.5,102.5,98.6,100.25,12352
BANDHANBNK,20190820,496.2,500.95,483.95,488,503252
BANG,20190820,33.5,33.95,32,33.1,16526
BANKBARODA,20190820,102.25,102.25,97.85,98.7,25137708
BANKBEES,20190820,2883.49,2885.39,2848.7,2856.71,2082
BANKINDIA,20190820,68.85,69,65.6,66.55,8621332
BANSWRAS,20190820,65,65,62.2,63.2,3124
BARTRONICS,20190820,2.3,2.5,2.3,2.4,5263
BASF,20190820,1013.2,1030,1010,1020.75,4796
BASML,20190820,125.15,132.5,125.15,129.95,100
BATAINDIA,20190820,1474.15,1484.4,1465.35,1471.7,482308
BAYERCROP,20190820,3106.35,3190,3050,3163.7,10934
BBL,20190820,884.15,894.65,867.05,872.15,2681
BBTC,20190820,790,802.95,780,785.6,16888
BCG,20190820,3.15,3.35,3.15,3.35,444313
BCP,20190820,13.95,13.95,13.3,13.3,104416
BDL,20190820,289.55,293.65,288.25,289.1,13408
BEARDSELL,20190820,13.2,13.3,13.2,13.3,68
BEDMUTHA,20190820,13.9,16.9,13.15,13.3,51212
BEL,20190820,96.9,97.35,92,93.35,9051680
BEML,20190820,761.25,771.8,754,767.85,452031
BEPL,20190820,58,58.95,57.4,57.9,157525
BERGEPAINT,20190820,362.1,368,361.4,366.7,683948
BFINVEST,20190820,243.1,277.3,243,272.6,161270
BFUTILITIE,20190820,161.95,176.7,155.8,173.15,1390455
BGLOBAL,20190820,1.05,1.05,1,1.05,18387
BGRENERGY,20190820,37.1,37.1,35.25,35.7,147362
BHAGERIA,20190820,109.9,109.9,104.5,106.2,5961
BHAGYANGR,20190820,19.35,24.5,19.35,20.85,6515
BHAGYAPROP,20190820,21,22.25,21,21.85,11374
BHANDARI,20190820,1.2,1.4,1.2,1.4,29122
BHARATFORG,20190820,397,404.3,389.4,390.9,1322079
BHARATGEAR,20190820,64,70.9,63.3,64.9,59127
BHARATRAS,20190820,4897.95,4975.2,4701.25,4747.75,969
BHARATWIRE,20190820,33,33.25,32.55,33,13160
BHARTIARTL,20190820,360.5,362.35,357.4,358.05,5266052
BHEL,20190820,51.35,51.55,49.65,49.95,8726047
BIGBLOC,20190820,27,27,24.95,26.45,37
BIL,20190820,215,223,212.65,212.65,161
BILENERGY,20190820,1.85,1.85,1.85,1.85,15339
BINANIIND,20190820,13.1,13.65,12.6,12.6,2515
BINDALAGRO,20190820,10.7,10.7,9.7,9.8,73535
BIOCON,20190820,215,220.45,211.05,218.2,10072138
BIOFILCHEM,20190820,5.6,5.6,5.6,5.6,20
BIRLACABLE,20190820,45.95,47.7,43.55,45.25,91733
BIRLACORPN,20190820,584.55,588.05,570.1,572.25,22578
BIRLAMONEY,20190820,32.8,33.25,31.8,32.1,22700
BKMINDST,20190820,1.65,1.65,1.55,1.55,3647
BLBLIMITED,20190820,3.3,3.3,3.3,3.3,98
BLISSGVS,20190820,95.4,95.75,93.2,93.75,177291
BLKASHYAP,20190820,9.55,10.05,9.45,9.55,108821
BLS,20190820,80.25,83.7,79.95,80.45,37353
BLUEDART,20190820,2324.9,2338.85,2264,2274.5,1230
BLUESTARCO,20190820,704,719.15,701.35,709.95,20801
BODALCHEM,20190820,74.95,75.95,72.5,74.05,37105
BOMDYEING,20190820,73.6,73.75,70.8,72.05,502916
BOROSIL,20190820,129.05,132,128,129.85,26146
BOSCHLTD,20190820,13638.4,13769.45,13500,13563.75,21602
BPCL,20190820,348.9,348.9,339.1,342.25,2348767
BPL,20190820,17.35,17.4,17,17.1,11110
BRFL,20190820,5.2,5.4,5,5.4,43050
BRIGADE,20190820,275,279,273.35,276.7,240305
BRITANNIA,20190820,2470,2470,2371,2393.5,1174827
BRNL,20190820,81.95,81.95,77,77.75,797
BROOKS,20190820,38.05,38.05,35.15,35.85,24676
BSE,20190820,453.95,489.95,451.9,474.5,316570
BSELINFRA,20190820,1,1.2,1,1.15,53688
BSL,20190820,24.45,26.35,24.25,24.95,1491
BSLGOLDETF,20190820,3441.05,3461.05,3426.1,3442.5,49
BSOFT,20190820,62.2,62.95,60.1,60.95,757077
BURNPUR,20190820,1.55,1.55,1.55,1.55,7330
BUTTERFLY,20190820,156.05,159.7,156,158.05,11114
BVCL,20190820,14.25,14.25,14.25,14.25,275
BYKE,20190820,16.3,17.95,16.3,17.15,50076
CADILAHC,20190820,219.85,220,214.4,219.35,2018235
CALSOFT,20190820,16.25,18,16.25,17.6,63776
CAMLINFINE,20190820,58.4,58.85,55.7,56.95,112977
CANBK,20190820,231.35,232,223.35,225.25,5173553
CANFINHOME,20190820,378.15,385.95,372.5,377.25,170461
CANTABIL,20190820,233,240,230.5,232.35,13137
CAPACITE,20190820,223,224,178.4,183.75,324001
CAPLIPOINT,20190820,431.2,431.2,420,423.5,13470
CAPTRUST,20190820,70.9,70.9,70.9,70.9,1012
CARBORUNIV,20190820,280.4,285.9,278.15,278.95,24311
CAREERP,20190820,67.15,69,66.55,66.6,6689
CARERATING,20190820,600,600,582.95,588.2,33881
CASTEXTECH,20190820,0.55,0.55,0.5,0.55,55079
CASTROLIND,20190820,117.05,119,117,118.45,685420
CCHHL,20190820,3.65,3.65,3.45,3.55,16904
CCL,20190820,247,247,242.75,245.05,9746
CDSL,20190820,191.4,192.9,186.3,187.3,140479
CEATLTD,20190820,875,893,850.05,884.85,240394
CEBBCO,20190820,13.8,13.95,13.35,13.6,5149
CELEBRITY,20190820,7.8,8.05,7.75,7.8,5038
CELESTIAL,20190820,3.6,3.6,3.5,3.5,12426
CENTENKA,20190820,177.8,178.5,172.65,174.35,10606
CENTEXT,20190820,2.9,2.9,2.65,2.7,22765
CENTRALBK,20190820,19.35,19.5,19,19.2,288032
CENTRUM,20190820,27.25,28.45,26.45,28.2,687880
CENTUM,20190820,419.95,419.95,392.05,396.6,5345
CENTURYPLY,20190820,135.7,136.35,133,133.85,128135
CENTURYTEX,20190820,901.4,901.4,861.35,865.8,630661
CERA,20190820,2484,2484,2422.1,2444.6,5587
CEREBRAINT,20190820,24.2,24.25,23.1,23.3,1298707
CESC,20190820,800,801.95,764.45,778.25,598240
CESCVENT,20190820,395.3,403.95,380.5,386.75,5793
CGCL,20190820,158.5,161.3,156.2,158.7,353997
CGPOWER,20190820,14.8,14.8,14.8,14.8,1051258
CHALET,20190820,348.1,348.1,338.25,344.05,30199
CHAMBLFERT,20190820,146.25,147.55,142,143.4,113446
CHEMFAB,20190820,160.05,161.95,160,160.1,754
CHENNPETRO,20190820,192,197.3,191.6,196.15,121251
CHOLAFIN,20190820,265.7,265.7,255,259.1,1261045
CHOLAHLDNG,20190820,470,479.35,465.2,468.85,3994
CHROMATIC,20190820,0.6,0.6,0.55,0.55,36611
CIGNITITEC,20190820,275.8,276,267.35,270,6160
CIMMCO,20190820,19.7,19.7,18.5,19.05,13104
CINELINE,20190820,32.6,34.9,29.3,33.1,37626
CINEVISTA,20190820,6.25,6.25,6.2,6.2,14630
CIPLA,20190820,478.85,481.7,470.55,478.7,1606901
CKFSL,20190820,1.35,1.35,1.35,1.35,5193
CLEDUCATE,20190820,90,90,87.1,89.9,926
CLNINDIA,20190820,309,309,297.55,300.8,7563
CMICABLES,20190820,61,61.8,58.3,58.85,4735
CNOVAPETRO,20190820,8.1,8.5,8.1,8.5,4151
COALINDIA,20190820,199.4,199.5,194.4,195.3,7496337
COCHINSHIP,20190820,354,354,351,351.4,95899
COFFEEDAY,20190820,69.05,69.05,69.05,69.05,219755
COLPAL,20190820,1208.5,1215.5,1191.05,1199.75,336906
COMPINFO,20190820,10.85,10.9,10.25,10.5,7519
COMPUSOFT,20190820,8.75,8.85,8.3,8.75,17877
CONCOR,20190820,462.95,476.9,462.95,475.15,1306549
CONFIPET,20190820,25.3,25.95,24,24.15,159242
CONSOFINVT,20190820,36,39.35,34.8,38.05,680
CONTROLPR,20190820,248.9,257.55,246.45,251.35,7056
CORALFINAC,20190820,12.9,13,11.4,11.95,58853
CORDSCABLE,20190820,41.05,41.4,40.45,40.8,1822
COROMANDEL,20190820,358.8,362,345.15,354.6,129464
CORPBANK,20190820,19.3,19.5,18.7,18.85,193554
COSMOFILMS,20190820,220.25,221.9,212.15,219.55,7053
COUNCODOS,20190820,1.7,1.75,1.65,1.65,721
COX&KINGS,20190820,6.45,6.45,6.45,6.45,355043
CPSEETF,20190820,22.9,22.9,22.41,22.45,11019198
CREATIVE,20190820,73.5,73.5,72,72,2303
CREATIVEYE,20190820,1.4,1.4,1.4,1.4,10
CREDITACC,20190820,508.3,515.85,506.05,509.5,75359
CREST,20190820,77.5,79.4,74.5,75.15,3205
CRISIL,20190820,1263.55,1285,1247.85,1275.35,164739
CRMFGETF,20190820,3545,3699.95,3535,3699.95,22
CROMPTON,20190820,226,230.85,225.5,227.85,646472
CTE,20190820,30.05,30.75,28.55,28.55,3519
CUB,20190820,199.8,201.05,198.35,200.45,966012
CUBEXTUB,20190820,10.5,11.35,10.1,10.8,593
CUMMINSIND,20190820,582.2,590.35,574.7,579.9,363981
CUPID,20190820,135.6,135.6,129,129.6,27510
CYBERTECH,20190820,52.4,54,48.8,50.65,27524
CYIENT,20190820,429,433.9,426.55,429.35,264578
DAAWAT,20190820,23.1,23.5,22.6,22.75,773849
DABUR,20190820,432.1,433.25,428.2,431.75,1064051
DALBHARAT,20190820,990,993.9,951.05,956.5,33952
DALMIASUG,20190820,82.8,84.5,81.7,82.85,228429
DAMODARIND,20190820,30.1,33,27.55,28.5,1748
DATAMATICS,20190820,75.05,75.8,71.6,72.2,41382
DBCORP,20190820,152.25,155,152.25,154.85,10684
DBL,20190820,395.2,404.7,391.4,401.9,132876
DBREALTY,20190820,7.2,7.3,7,7.1,101078
DBSTOCKBRO,20190820,9.5,9.5,9.5,9.5,10
DCAL,20190820,177.5,180.2,175,179.35,55602
DCBBANK,20190820,210,214.15,209.9,211.45,639639
DCM,20190820,20,21.5,19.05,19.15,6228
DCMNVL,20190820,29,29,27.1,28.6,1217
DCMSHRIRAM,20190820,401.5,409.45,396,403.9,70494
DCW,20190820,15,16.6,14.65,16.35,494187
DECCANCE,20190820,364.45,366.25,358.1,359.9,8422
DEEPAKFERT,20190820,85.8,85.8,82.15,83.5,140075
DEEPAKNTR,20190820,276,278.3,273.5,274.55,106094
DEEPIND,20190820,107.4,108.8,103.65,104.05,10753
DELTACORP,20190820,154.65,155.9,149,150.1,381003
DELTAMAGNT,20190820,40.95,41,40.95,40.95,3
DEN,20190820,69,71.4,67.25,69.85,119571
DENORA,20190820,225.05,228.95,220,220.85,1451
DFMFOODS,20190820,271.05,271.45,262,264.9,13100
DGCONTENT,20190820,7.1,7.95,6.8,7.6,9520
DHAMPURSUG,20190820,160.95,163.9,156.55,157.35,671051
DHANBANK,20190820,13.5,13.7,13.2,13.3,294500
DHANUKA,20190820,337,340,325,328.25,8302
DHARSUGAR,20190820,6.7,7.5,6.6,6.9,17696
DHFL,20190820,46.55,47.95,45.15,46.5,22159219
DHUNINV,20190820,217,229.5,214.9,224.15,938
DIAMONDYD,20190820,780,788.65,764,780.05,838
DICIND,20190820,309.9,329.35,305.35,318,105
DIGJAMLTD,20190820,1.35,1.35,1.35,1.35,16089
DISHTV,20190820,24.1,24.25,22.8,23.45,20218158
DIVISLAB,20190820,1518.1,1541.95,1516.2,1522.15,382353
DIXON,20190820,2294,2294,2175.05,2211.3,7983
DLF,20190820,178,178.5,173.25,177.3,4494565
DLINKINDIA,20190820,90.5,91,88.3,90.25,11998
DMART,20190820,1509.45,1514.1,1461.05,1475,299052
DNAMEDIA,20190820,0.4,0.5,0.4,0.4,10174
DOLAT,20190820,42.25,42.4,39.15,39.3,23491
DOLLAR,20190820,203.7,214.4,203,212.75,9403
DOLPHINOFF,20190820,20.5,20.5,18,18.4,44430
DONEAR,20190820,27.35,27.9,26.3,27.25,16004
DPSCLTD,20190820,15.1,15.65,14.55,15.45,38624
DQE,20190820,3,3.15,2.85,3.15,1031
DREDGECORP,20190820,327,327,318,319.95,43994
DRREDDY,20190820,2524.75,2564.45,2515.5,2554.6,609510
DSSL,20190820,26.2,26.9,26.2,26.2,4009
DTIL,20190820,178,178,164,165,4249
DUCON,20190820,5.9,6,5.3,5.4,194845
DVL,20190820,75.9,75.9,71.45,73.8,2656
DWARKESH,20190820,23.2,23.55,22.4,22.6,240208
DYNAMATECH,20190820,1205.8,1269.9,1199.95,1224.5,531
DYNPRO,20190820,124.95,125,120.15,123.2,10604
EASTSILK,20190820,0.8,0.8,0.75,0.75,5224
EASUNREYRL,20190820,3.8,3.8,3.7,3.8,481
EBANK,20190820,3100.03,3100.03,3100.03,3100.03,1
ECLERX,20190820,492.05,508,492.05,500.65,8477
EDELWEISS,20190820,132.3,132.3,118.6,119.4,2656131
EICHERMOT,20190820,16437.7,16570,15830,15895.75,241464
EIDPARRY,20190820,153,153.65,147.25,148.5,81919
EIHAHOTELS,20190820,292.5,304.75,292.5,303.65,2537
EIHOTEL,20190820,152.2,153.4,146.7,149.5,118769
EIMCOELECO,20190820,284.15,297.9,284,284.25,1409
EKC,20190820,21.2,21.6,21,21.35,35018
ELAND,20190820,5.15,5.6,4.85,4.95,8288
ELECON,20190820,29,29.8,28.75,28.9,16759
ELECTCAST,20190820,15.25,15.4,14.55,14.8,52893
ELECTHERM,20190820,148,150.7,143.4,146.3,18388
ELGIEQUIP,20190820,241.1,246,241.1,243,3437
ELGIRUBCO,20190820,18.25,18.95,17.3,18.25,2462
EMAMILTD,20190820,298.95,301.75,291.5,297.25,166635
EMAMIPAP,20190820,88,89.25,85.5,87.7,2732
EMAMIREAL,20190820,47.5,47.5,44,44.55,7108
EMCO,20190820,1.15,1.25,1.15,1.15,6016
EMKAY,20190820,58,58,54.05,54.8,10168
EMMBI,20190820,132.95,133.75,127.25,132.9,7119
ENDURANCE,20190820,850.05,887.8,846.2,880.6,22905
ENERGYDEV,20190820,4.85,4.95,4.8,4.85,22529
ENGINERSIN,20190820,103,104.4,101.1,103.45,1055343
ENIL,20190820,375,382.05,373.05,375.45,41524
EON,20190820,14,14,13.5,13.55,4745
EQUITAS,20190820,111.9,111.9,104.5,107.55,2023251
ERIS,20190820,386,397.75,386,394.9,34458
EROSMEDIA,20190820,11.95,11.95,11.95,11.95,34082
ESABINDIA,20190820,1065,1065,1012.3,1022.4,2588
ESCORTS,20190820,466.4,468.5,454.35,459.35,1970622
ESSARSHPNG,20190820,7.05,7.3,6.7,7.15,15069
ESSELPACK,20190820,95.5,95.5,87.3,87.9,404218
ESTER,20190820,37.85,37.85,34.2,35.4,90719
EUROCERA,20190820,0.55,0.65,0.55,0.65,4284
EUROMULTI,20190820,0.4,0.45,0.4,0.4,3309
EUROTEXIND,20190820,10.15,10.15,10.1,10.1,102
EVEREADY,20190820,80,82.45,76.1,80.25,84476
EVERESTIND,20190820,328.9,330,324.55,326.25,6689
EXCEL,20190820,0.9,0.95,0.85,0.9,583165
EXCELCROP,20190820,2556.9,2610,2490,2503.4,4691
EXCELINDUS,20190820,774.65,778,752.65,775.45,4726
EXIDEIND,20190820,179.05,179.9,176.05,178.4,602511
EXPLEOSOL,20190820,277.95,279,275,277.6,12193
FACT,20190820,35.9,35.9,35,35,25111
FAIRCHEM,20190820,512.6,518.05,500.55,513.2,4640
FCL,20190820,25.9,25.9,24.3,24.5,97271
FCONSUMER,20190820,32.2,32.55,30.15,31.45,569022
FCSSOFT,20190820,0.3,0.35,0.25,0.3,866564
FDC,20190820,160.25,160.65,159,159.3,7989
FEDERALBNK,20190820,85.7,85.7,83.6,84.75,5384367
FEL,20190820,28.35,28.35,26.8,27.05,82421
FELDVR,20190820,26.85,27.5,26.45,27.15,2086
FIEMIND,20190820,398.8,398.8,382.95,384.2,6775
FILATEX,20190820,37.4,37.5,36.7,37.05,186033
FINCABLES,20190820,376.4,376.4,366.55,374.2,13675
FINEORG,20190820,1425.95,1439.25,1404.2,1426.45,19604
FINPIPE,20190820,515.4,521.95,500,501.2,100872
FLEXITUFF,20190820,13.75,14,13,13,1953
FLFL,20190820,445.1,451.65,443.15,447.25,5037
FMGOETZE,20190820,519.5,531.45,500.05,521.1,15148
FMNL,20190820,31.3,34.05,31,34.05,67632
FORCEMOT,20190820,1300,1330,1243.2,1258.55,67991
FORTIS,20190820,123.65,124.35,121.8,123.7,353800
FOSECOIND,20190820,1190,1202,1180.4,1195.85,471
FRETAIL,20190820,415,416.95,410.25,413.25,168893
FSC,20190820,525.6,534.05,516.1,519.4,4576
FSL,20190820,50.05,50.9,49.1,50.5,1394121
GABRIEL,20190820,92.75,94.6,91.1,93.6,42668
GAEL,20190820,134,134,127.1,127.75,25581
GAIL,20190820,127.5,128.6,125.9,127.35,7845685
GAL,20190820,3.4,3.55,3.1,3.3,3012
GALAXYSURF,20190820,1304,1304,1260.1,1301.3,6803
GALLANTT,20190820,26.05,26.05,25.05,25.4,6637
GALLISPAT,20190820,24.35,24.9,22.65,23.1,34385
GAMMNINFRA,20190820,0.4,0.4,0.3,0.35,695040
GANDHITUBE,20190820,304.9,309,300.4,303.8,179
GANECOS,20190820,257.7,257.7,241.15,250.15,9294
GANESHHOUC,20190820,33.05,33.45,31.1,31.4,18635
GANGESSECU,20190820,35.25,39.5,35.25,35.65,238
GARDENSILK,20190820,9.95,10.15,9.7,9.9,5775
GARFIBRES,20190820,1069.95,1069.95,1036.85,1050.7,3775
GATI,20190820,42,42.8,40.5,41.4,321068
GAYAHWS,20190820,0.65,0.7,0.6,0.65,25673
GAYAPROJ,20190820,132.4,133.05,127.5,129.45,5095
GDL,20190820,102.7,102.7,98.25,99.4,172225
GEECEE,20190820,77.65,79.55,75.2,77.85,1204
GENESYS,20190820,94.3,94.3,87.05,87.9,5184
GENUSPAPER,20190820,4.6,4.9,4.6,4.75,38218
GENUSPOWER,20190820,21.15,21.75,20.95,21.15,97720
GEOJITFSL,20190820,23.3,23.5,22.5,22.6,150601
GEPIL,20190820,748,752,735,737.8,3094
GESHIP,20190820,234.5,243,234.5,241.85,42384
GET&D,20190820,160,162.7,155.05,158.15,11545
GFLLIMITED,20190820,63.8,63.8,63.8,63.8,6124
GFSTEELS,20190820,1.7,1.7,1.7,1.7,1972
GHCL,20190820,202,202.9,196.5,197.25,22852
GICHSGFIN,20190820,187,189.5,186.05,187.7,54259
GICRE,20190820,181,181.85,177.05,179.35,47642
GILLANDERS,20190820,32.7,32.8,30.5,30.6,683
GILLETTE,20190820,7015,7089.65,7006.3,7035.1,1976
GINNIFILA,20190820,8.2,8.6,8.1,8.25,54541
GIPCL,20190820,71.75,72.1,70.1,72,210677
GKWLIMITED,20190820,689.6,733.9,689.6,700.15,79
GLAXO,20190820,1206.6,1210.95,1203.6,1207.2,50289
GLENMARK,20190820,370,375.85,365.8,374.2,1538093
GLOBALVECT,20190820,63.5,63.5,63.5,63.5,4321
GLOBOFFS,20190820,6.1,6.4,5.85,6.1,2102
GLOBUSSPR,20190820,104.1,104.55,99.2,100.35,22265
GMBREW,20190820,375,381,370.25,373,10418
GMDCLTD,20190820,66.2,66.2,65.25,65.35,36611
GMMPFAUDLR,20190820,1379.95,1398,1365,1392.95,9443
GMRINFRA,20190820,15.9,16,15.1,15.15,11904738
GNA,20190820,220.1,228.45,216.25,226.3,30032
GNFC,20190820,196.2,199.8,196.2,198.1,200907
GOACARBON,20190820,262,262,253.1,255.35,50547
GOCLCORP,20190820,305.05,314,303.8,310.95,11282
GODFRYPHLP,20190820,1045,1063.8,1016.3,1035.95,371370
GODREJAGRO,20190820,446,460,446,448.8,60005
GODREJCP,20190820,627.3,639.85,620.95,629.45,659157
GODREJIND,20190820,452.75,452.75,443,445.4,80901
GODREJPROP,20190820,910.4,920,900.8,903.95,107096
GOKEX,20190820,78.9,79.8,77.15,77.7,15316
GOKUL,20190820,12.3,13.2,12.3,12.85,66499
GOKULAGRO,20190820,12.5,12.8,12.2,12.75,17470
GOLDBEES,20190820,3309,3321.95,3281,3318.55,21556
GOLDENTOBC,20190820,32.3,32.5,30.05,31.75,3058
GOLDIAM,20190820,98.8,101,94.8,98.05,92872
GOLDSHARE,20190820,3338.5,3362.65,3320.55,3353.45,1082
GOLDTECH,20190820,10.8,10.85,10.55,10.8,18474
GOODLUCK,20190820,55.05,55.7,54.25,54.9,4969
GPIL,20190820,168.5,170.65,166.1,167.55,11125
GPPL,20190820,80.2,82.4,78,81.7,89326
GPTINFRA,20190820,38.6,39.85,38.4,39.05,654
GRANULES,20190820,94.8,95.45,93,93.5,232692
GRAPHITE,20190820,292.5,294.9,289.1,291.65,647507
GRASIM,20190820,738,738.25,719.85,729.25,1404475
GRAVITA,20190820,37.8,38.75,36.5,38.2,114282
GREAVESCOT,20190820,118.1,123.05,118.1,121.8,267210
GREENLAM,20190820,709.35,709.4,688.7,693,1046
GREENPLY,20190820,144.9,147,141,144.85,126326
GREENPOWER,20190820,2.4,2.5,2.35,2.35,155777
GRINDWELL,20190820,552.2,571.3,552.2,568.55,10457
GROBTEA,20190820,275,275,265.05,265.15,34
GRPLTD,20190820,917.15,955,915.05,920.05,38
GRSE,20190820,129.35,131.6,126.95,127.35,112974
GRUH,20190820,263,263,252,256.3,187801
GSCLCEMENT,20190820,17.8,18.25,17.3,17.3,7759
GSFC,20190820,73.55,74.4,72.9,74.15,298023
GSKCONS,20190820,7844.05,7998,7817.8,7967,13580
GSPL,20190820,218,220.5,217.75,219.25,245985
GSS,20190820,38.05,39.5,36.6,38.6,127278
GTL,20190820,2.4,2.4,2.05,2.15,40208
GTLINFRA,20190820,0.55,0.6,0.55,0.55,695295
GTNIND,20190820,5.65,6.35,5.65,6.25,4309
GTNTEX,20190820,6.65,7.35,6.65,6.9,9598
GTPL,20190820,75,75.5,73.1,73.65,14984
GUFICBIO,20190820,62.6,63.05,58.55,59.3,91455
GUJALKALI,20190820,413.3,413.3,405,407.5,13817
GUJAPOLLO,20190820,122.3,127.85,112.75,123.6,2393
GUJGASLTD,20190820,185,187.65,182.7,183.55,172572
GULFOILLUB,20190820,838.6,865,825.35,861.35,5452
GULFPETRO,20190820,41,41,38.5,38.9,2238
GULPOLY,20190820,40.9,42,37.35,37.9,32359
GVKPIL,20190820,5.1,5.55,4.95,5.05,2751406
HAL,20190820,645.3,670,645.3,667.95,7664
HARITASEAT,20190820,410,414.95,393.05,410.15,6528
HARRMALAYA,20190820,48,49.5,47.4,48.6,28460
HATHWAY,20190820,27.1,28,26.65,27.1,436571
HATSUN,20190820,598.9,622,591.2,618.25,5493
HAVELLS,20190820,666,686.8,666,677.2,3208690
HAVISHA,20190820,0.75,0.75,0.75,0.75,1
HBLPOWER,20190820,15.55,16.1,14.9,15.2,132998
HCC,20190820,8.15,8.25,7.9,8,416380
HCG,20190820,121,124.9,114,115.5,12272
HCL-INSYS,20190820,9.2,9.25,8.95,9.15,234813
HCLTECH,20190820,1067.9,1090.8,1065.1,1084,2141154
HDFC,20190820,2112.35,2114.9,2075,2090.1,2966933
HDFCAMC,20190820,2316.4,2316.4,2262,2271.8,165890
HDFCBANK,20190820,2209.25,2227.8,2206.85,2220.6,2567648
HDFCLIFE,20190820,526,532.9,516.6,527.9,10083216
HDFCMFGETF,20190820,3390.3,3422.05,3381.3,3419.75,4382
HDFCNIFETF,20190820,1160.78,1161.33,1153.1,1154.9,1331
HDFCSENETF,20190820,3921.25,3946.26,3919.3,3939.86,61
HDIL,20190820,11.55,11.55,10.75,11,1527883
HEG,20190820,971.4,988.8,966.05,981.5,293115
HEIDELBERG,20190820,195,199.4,195,198.05,164971
HERCULES,20190820,80.95,81,78.45,79.2,4393
HERITGFOOD,20190820,331.05,346,329.3,339,11281
HEROMOTOCO,20190820,2655,2677.8,2631.6,2669.25,1017915
HESTERBIO,20190820,1666.2,1683.95,1648.05,1672.05,3751
HEXATRADEX,20190820,10.65,11.75,10.65,11.7,2518
HEXAWARE,20190820,381,383.75,374,377.55,737859
HFCL,20190820,20,20.5,19.7,19.8,6078930
HGINFRA,20190820,228.05,229.6,222,226.7,6626
HGS,20190820,555,569.7,553.1,563.4,1879
HIGHGROUND,20190820,1.8,1.8,1.7,1.7,1750838
HIKAL,20190820,149.95,154.6,149.4,152.85,126434
HIL,20190820,1272,1298,1256,1262.7,3879
HILTON,20190820,9.95,9.95,9.3,9.75,4443
HIMATSEIDE,20190820,134.8,135.5,129.1,130.05,50542
HINDALCO,20190820,182,182.35,177.8,179.4,4539348
HINDCOMPOS,20190820,197.5,197.5,180,191.15,2006
HINDCOPPER,20190820,32.45,32.6,30.7,31.15,346797
HINDMOTORS,20190820,5.75,5.75,5.45,5.45,16343
HINDNATGLS,20190820,24.7,24.7,24.5,24.7,2587
HINDOILEXP,20190820,104.15,104.35,101.35,101.9,841053
HINDPETRO,20190820,243.5,244.6,239.25,241.6,2886559
HINDUJAVEN,20190820,308.25,314.85,307.05,310.05,708
HINDUNILVR,20190820,1822,1849.7,1813,1843.4,1231835
HINDZINC,20190820,209.3,209.3,203.8,206.25,668288
HIRECT,20190820,125.05,127.75,123.7,125.95,1808
HISARMETAL,20190820,43.5,43.5,41.4,41.8,1734
HITECH,20190820,175.6,178,174.05,176.15,2323
HITECHCORP,20190820,84,84,74,75.75,2872
HITECHGEAR,20190820,168,172.45,161,163.05,1851
HMVL,20190820,74.45,75.75,73.3,73.85,5954
HNDFDS,20190820,401,424.8,401,409.95,1835
HNGSNGBEES,20190820,3049.99,3050,2956.02,3017.94,34
HONAUT,20190820,23224.45,23299,23013.1,23198.35,998
HONDAPOWER,20190820,890,890,880,885.15,6704
HOTELEELA,20190820,7.05,7.3,7,7.1,69823
HOTELRUGBY,20190820,1.15,1.15,1.15,1.15,101
HOVS,20190820,77.3,80.1,76.65,77.45,458
HPL,20190820,41.15,41.15,40,40.7,11469
HSCL,20190820,85,86.4,82.1,82.85,232766
HSIL,20190820,58.7,61,58.7,58.7,43137
HTMEDIA,20190820,24.5,24.55,23.8,24.15,9599
HUBTOWN,20190820,16.65,16.65,16,16.1,57331
HUDCO,20190820,33.25,33.45,32.95,33.15,467560
IBMFNIFTY,20190820,105.65,110.47,105,106,1458
IBREALEST,20190820,77.2,77.25,73.25,74.6,2093050
IBULHSGFIN,20190820,539,540.2,505.25,521.4,25558079
IBULISL,20190820,105.9,106.15,100,100.25,44172
IBVENTURES,20190820,205.3,206.95,197.65,201.5,552814
ICICI500,20190820,145,145.13,144,144.96,76367
ICICIB22,20190820,33.3,33.57,32.97,33.1,98895
ICICIBANK,20190820,420.8,423.2,412.5,416.9,16181488
ICICIBANKN,20190820,285,285,278.87,279.1,1109
ICICIBANKP,20190820,157.39,157.44,155.55,156.5,1477
ICICIGI,20190820,1158,1164.8,1132.1,1137.35,222075
ICICIGOLD,20190820,33.05,34.05,33.05,34,13767
ICICILIQ,20190820,999.95,1000,999.95,1000,8046
ICICILOVOL,20190820,86.88,86.88,86.53,86.53,192
ICICIMCAP,20190820,59.2,59.2,58.44,58.89,41753
ICICINF100,20190820,119.2,119.2,118.53,118.85,1373
ICICINIFTY,20190820,114,116.66,114,116.25,72088
ICICINV20,20190820,54,54.5,52.5,54.29,4881
ICICINXT50,20190820,26,26.32,25.99,26.06,91308
ICICIPRULI,20190820,390.9,391.3,382.25,387,2194756
ICICISENSX,20190820,401,409,395.93,397.5,308
ICIL,20190820,43.35,45,42.7,44.85,117167
ICRA,20190820,2850,2850,2740,2770.2,601
ICSA,20190820,1.65,1.65,1.65,1.65,9571
IDBI,20190820,27.75,27.8,26.15,26.7,10554458
IDBIGOLD,20190820,3488,3488,3426,3465,71
IDEA,20190820,5.95,6.2,5.45,5.85,154625376
IDFC,20190820,34.45,34.45,33.75,34.15,1057685
IDFCFIRSTB,20190820,45.4,45.7,44.1,44.9,11037248
IEX,20190820,143.3,147.7,139,141.5,64604
IFBAGRO,20190820,304,311.95,290.3,297.65,867
IFBIND,20190820,703,703,660,664.2,7886
IFCI,20190820,7.5,7.55,7.15,7.25,1485566
IFGLEXPOR,20190820,145.35,151.05,145.2,145.7,337
IGARASHI,20190820,215.15,215.15,205.05,206.45,61202
IGL,20190820,325.3,331.5,323.15,327.25,1732246
IGPL,20190820,172,174.85,169,169.65,5826
IIFL,20190820,113.5,115,108.75,112.15,35213
IITL,20190820,59.25,64.8,59.1,64.8,11111
IMFA,20190820,152.3,153.45,151.35,152.7,4768
IMPAL,20190820,809.15,819,800.4,812,327
IMPEXFERRO,20190820,0.3,0.35,0.3,0.35,1114
INDBANK,20190820,7.15,7.3,7.1,7.2,9068
INDHOTEL,20190820,135.95,135.95,130.95,131.65,931903
INDIACEM,20190820,79.9,80,76.55,78.45,1212146
INDIAGLYCO,20190820,204.5,204.65,197.05,199.55,47914
INDIAMART,20190820,1184,1194.95,1155.2,1165.5,12324
INDIANB,20190820,183.4,183.4,175,179.55,455177
INDIANCARD,20190820,85,94.35,85,86.5,469
INDIANHUME,20190820,259.1,265,258.7,259.35,13131
INDIGO,20190820,1624,1645,1605,1631.65,1294430
INDLMETER,20190820,21.2,21.2,20.2,20.2,3071
INDNIPPON,20190820,340,355,340,341.75,2347
INDOCO,20190820,149.7,151.65,146,147.4,495766
INDORAMA,20190820,29.4,31,28.5,30.35,15468
INDOSTAR,20190820,283,283,274.45,275.55,10482
INDOTECH,20190820,83.45,84,81.1,81.3,1398
INDOTHAI,20190820,20.7,21.5,20.1,21,3654
INDOWIND,20190820,3,3.15,2.85,3.1,32152
INDRAMEDCO,20190820,36.85,37.2,36.6,37,18121
INDSWFTLAB,20190820,36.3,37,35.95,36.3,253249
INDSWFTLTD,20190820,4,4,3.8,3.85,1542
INDTERRAIN,20190820,82.5,84.9,78.9,83.15,858
INDUSINDBK,20190820,1451,1451.95,1388.1,1404.85,3395591
INEOSSTYRO,20190820,542,561.05,531,561.05,251081
INFIBEAM,20190820,42.5,42.75,41.65,42.2,851581
INFOBEAN,20190820,64.4,64.4,60.4,62.1,682
INFRABEES,20190820,313.7,313.99,311.2,311.2,352
INFRATEL,20190820,253.05,258.5,252.4,255.55,1988944
INFY,20190820,785.2,798,783.85,792.75,8435344
INGERRAND,20190820,595.9,595.9,592,592.8,3604
INOXLEISUR,20190820,291.95,291.95,281.75,283,53855
INOXWIND,20190820,39.25,41,33.65,36,663529
INSECTICID,20190820,645,654.7,621,622.6,10373
INSPIRISYS,20190820,44.85,44.95,43.05,43.65,1615
INTEGRA,20190820,0.2,0.2,0.2,0.2,150
INTELLECT,20190820,225.95,230.8,220.55,222.7,148171
INTENTECH,20190820,25.65,25.65,24.15,24.4,2059
INVENTURE,20190820,12.8,13.85,10.75,11.3,2582
IOB,20190820,10.05,10.1,9.8,9.9,708197
IOC,20190820,126,126.1,123.4,124.2,6521249
IOLCP,20190820,187.3,188.35,183.6,184.35,142351
IPAPPM,20190820,440.15,442,439.2,440.2,68435
IPCALAB,20190820,951.9,970,945.4,967.95,166105
IRB,20190820,91,91,89.45,89.85,308196
IRCON,20190820,357.55,357.55,353.2,355.65,15742
ISEC,20190820,211.6,215.55,208,210.2,48136
ISFT,20190820,72.25,72.35,65.55,72.35,3239
ISMTLTD,20190820,4.15,4.3,4,4.05,27383
ITC,20190820,251.6,251.95,245.45,246.5,15000271
ITDC,20190820,181,181.9,172.3,174.65,7282
ITDCEM,20190820,71.1,71.95,67.45,69.75,727806
ITI,20190820,73.85,73.85,71,71.35,240429
IVC,20190820,3.3,3.3,3.05,3.1,58890
IVP,20190820,65.1,65.1,63,63.65,1328
IVRCLINFRA,20190820,0.45,0.45,0.4,0.45,498823
IVZINGOLD,20190820,3363,3430,3363,3430,7
IVZINNIFTY,20190820,1185.6,1185.6,1185.6,1185.6,5
IZMO,20190820,28.1,29.75,28.1,28.5,2899
J&KBANK,20190820,36.25,39.2,36.25,37.25,906642
JAGRAN,20190820,66.5,70.7,66.25,70.05,124355
JAGSNPHARM,20190820,22.75,23,21.85,22,21516
JAIBALAJI,20190820,17,17,16.45,16.9,1286
JAICORPLTD,20190820,74.5,75.2,70.7,71.85,523656
JAMNAAUTO,20190820,33.75,34.2,32.1,32.75,401036
JAYAGROGN,20190820,150,157.6,145.05,145.9,28294
JAYBARMARU,20190820,140,164.75,139.5,159.35,300592
JAYNECOIND,20190820,4,4.1,3.9,4.05,12834
JAYSREETEA,20190820,43.25,44.6,42.6,44.1,110636
JBCHEPHARM,20190820,378.55,382.9,377,380.05,40626
JBFIND,20190820,7.95,7.95,7.3,7.6,19757
JBMA,20190820,153.45,154.95,148.1,150.55,43923
JCHAC,20190820,1568.05,1609,1550.1,1589.8,5345
JETAIRWAYS,20190820,36.4,36.4,36.4,36.4,23075
JHS,20190820,15.55,15.55,14.15,14.4,88738
JINDALPHOT,20190820,15.55,16.3,15.15,15.45,1893
JINDALPOLY,20190820,250,250,237.5,239.55,26221
JINDALSAW,20190820,71.75,72.55,69.75,70.2,252929
JINDALSTEL,20190820,104.8,105,100.85,104,16250979
JINDCOT,20190820,4.45,4.45,4.2,4.45,20480
JINDRILL,20190820,73,73,68.2,69.05,5646
JINDWORLD,20190820,69.45,69.5,63.95,66.85,97146
JISLDVREQS,20190820,16.9,17.35,15.9,15.9,41568
JISLJALEQS,20190820,21.95,22,21.15,21.2,762934
JITFINFRA,20190820,6.95,7.55,6.95,7,372
JIYAECO,20190820,49.4,52.45,48.95,50.4,581694
JKCEMENT,20190820,1020,1038.9,1020,1027.75,36108
JKIL,20190820,138,138.9,129.6,130.65,109385
JKLAKSHMI,20190820,326,329.65,324.45,325.85,44335
JKPAPER,20190820,108.15,108.15,105.1,105.35,246634
JKTYRE,20190820,59.75,59.9,57.7,58.6,644884
JMA,20190820,23.9,23.9,23.85,23.85,187
JMCPROJECT,20190820,114.75,116.5,114.3,115.8,26209
JMFINANCIL,20190820,73.4,74.4,72.4,72.95,205337
JMTAUTOLTD,20190820,1.35,1.4,1.35,1.35,38038
JOCIL,20190820,80.95,81.8,77.6,80.1,908
JPASSOCIAT,20190820,2.45,2.45,2.35,2.35,1643119
JPINFRATEC,20190820,1.25,1.25,1.2,1.2,359318
JPOLYINVST,20190820,18.9,18.9,17.35,18.35,2334
JPPOWER,20190820,1.75,1.8,1.65,1.7,274893
JSL,20190820,31.15,31.15,28.75,29.4,485056
JSLHISAR,20190820,65.2,66.3,64.2,64.9,54616
JSWENERGY,20190820,69.65,70.5,68.2,69.3,564345
JSWHL,20190820,2646.4,2725.1,2622,2669.1,5338
JSWSTEEL,20190820,225.05,226.1,221.65,224.85,5107078
JTEKTINDIA,20190820,75.75,77.25,74.35,75.75,54956
JUBILANT,20190820,454.8,454.8,441,448.45,109625
JUBLFOOD,20190820,1158.35,1174.9,1145.2,1153.25,1111266
JUBLINDS,20190820,109.95,109.95,101.1,101.1,6071
JUMPNET,20190820,53.2,57.95,53.2,56.75,74533
JUNIORBEES,20190820,270.43,270.43,266.15,266.46,57338
JUSTDIAL,20190820,682.5,687,657.55,670.55,2279776
JYOTHYLAB,20190820,152.05,153.5,151.95,152.3,39657
KABRAEXTRU,20190820,63.95,64.8,60.5,62.75,7551
KAJARIACER,20190820,500,500,482.4,488.7,376546
KAKATCEM,20190820,166,168,162,163.7,7275
KALPATPOWR,20190820,498,502.95,490,499.3,19926
KALYANIFRG,20190820,172,172,165.25,170,289
KAMATHOTEL,20190820,33.25,34,32.1,32.95,46546
KAMDHENU,20190820,91.9,91.9,84,85,14024
KANANIIND,20190820,3.5,3.8,3.45,3.45,512
KANORICHEM,20190820,39.3,40.05,39.3,39.5,11396
KANSAINER,20190820,478.25,478.25,468.25,475.6,31140
KARDA,20190820,187.95,190.45,182.05,183.55,115901
KARMAENG,20190820,10.3,10.7,10.2,10.2,3560
KARURVYSYA,20190820,59.2,59.25,56.85,58.85,395730
KAUSHALYA,20190820,0.3,0.35,0.3,0.35,126
KAVVERITEL,20190820,2.55,2.65,2.55,2.55,750
KAYA,20190820,369.95,369.95,350.55,356,7336
KCP,20190820,72.95,73.15,71.6,72.3,19722
KCPSUGIND,20190820,12.2,12.2,11.8,11.95,80922
KDDL,20190820,333.95,333.95,310,310.95,917
KEC,20190820,295,296.9,288.35,289.05,216481
KECL,20190820,8.6,8.6,8.3,8.3,48352
KEI,20190820,468.55,475.6,451.95,454.35,82275
KELLTONTEC,20190820,18.4,18.45,17.5,17.95,98941
KENNAMET,20190820,970,970,930,942.4,1180
KERNEX,20190820,20.75,21.95,20.5,21.75,2554
KESARENT,20190820,30.55,32.1,30.55,31.5,653
KESORAMIND,20190820,60,60.2,57.05,57.95,136413
KGL,20190820,0.4,0.4,0.4,0.4,1207010
KHADIM,20190820,194,197,189,191.9,3555
KHAITANELE,20190820,1.4,1.45,1.4,1.45,3709
KHAITANLTD,20190820,20.85,21.75,19.1,20.8,90
KHANDSE,20190820,11.35,12.45,11.35,12.45,102
KICL,20190820,1580.35,1615,1580.35,1595.55,369
KILITCH,20190820,107.7,108,104.4,105.45,13865
KINGFA,20190820,600.1,600.1,595,598,2684
KIOCL,20190820,127.65,127.65,117.1,120.15,10853
KIRIINDUS,20190820,413,415,404,405.5,50194
KIRLOSBROS,20190820,157.05,158.95,151.65,153.3,10393
KIRLOSENG,20190820,170.6,172.45,168.3,171.35,7707
KIRLOSIND,20190820,740,740,688.5,706,103
KITEX,20190820,79.25,80.1,74.15,76.45,58085
KKCL,20190820,990.15,1039.85,980.2,983.6,167
KMSUGAR,20190820,6.75,6.95,6.45,6.65,72603
KNRCON,20190820,247.9,250,238,246.8,247314
KOHINOOR,20190820,15.95,16.55,15.5,15.6,176866
KOKUYOCMLN,20190820,65,67.5,65,66.4,27239
KOLTEPATIL,20190820,219.6,225,216.1,222.55,24214
KOPRAN,20190820,29.5,29.8,28.8,29.25,21983
KOTAKBANK,20190820,1490.55,1511.25,1482.65,1505.1,1724609
KOTAKBKETF,20190820,291,291,285.15,286.19,23018
KOTAKGOLD,20190820,334.05,336.5,331.1,334.35,37897
KOTAKNIFTY,20190820,114.3,114.5,113.65,114,61428
KOTAKNV20,20190820,55.5,55.94,55,55.33,6207
KOTAKPSUBK,20190820,256,256,250.15,253.8,4418
KOTARISUG,20190820,11.35,11.35,10,10.1,31351
KOTHARIPET,20190820,17.95,18.35,17.55,17.7,4214
KOTHARIPRO,20190820,58.4,59.7,57.75,57.9,975
KPITTECH,20190820,87,89.9,86.3,89.1,46707
KPRMILL,20190820,577.1,583.9,570.7,571.25,3627
KRBL,20190820,235.9,236.6,227.55,228.95,38355
KREBSBIO,20190820,75.3,79.45,75.05,76.15,138
KRIDHANINF,20190820,11.15,11.3,10.3,10.7,58608
KSB,20190820,599,604.75,588.55,592.95,5255
KSCL,20190820,459.75,464.8,442.3,444.4,185135
KSERASERA,20190820,0.15,0.15,0.1,0.15,1314226
KSK,20190820,0.75,0.8,0.65,0.7,1871319
KSL,20190820,184,185.8,180.5,182.45,20595
KTIL,20190820,33.05,35.75,33.05,34.65,14349
KTKBANK,20190820,78,78.45,76.55,76.75,737881
KWALITY,20190820,2.25,2.35,2.2,2.2,691381
L&TFH,20190820,104.8,104.8,97.25,98.1,13720282
LAKSHVILAS,20190820,44.95,45.7,43.1,44.25,1710412
LALPATHLAB,20190820,1185,1190,1161.75,1184.2,58225
LAMBODHARA,20190820,33.45,33.45,31.6,31.7,2922
LAOPALA,20190820,160.4,160.5,153,154.4,28268
LASA,20190820,11.1,11.1,10.55,10.55,14854
LAURUSLABS,20190820,336.05,339.8,335.5,337.6,9865
LAXMIMACH,20190820,3810,3894,3780.25,3794.15,3003
LEMONTREE,20190820,53,54.3,52.5,52.85,79684
LFIC,20190820,60.6,60.65,57.65,57.7,126
LGBBROSLTD,20190820,342,351,324.2,343.65,5998
LGBFORGE,20190820,2.8,2.95,2.8,2.9,1362
LIBAS,20190820,46.85,49.95,42.2,44.55,1026
LIBERTSHOE,20190820,94,94.4,91.15,91.3,33985
LICHSGFIN,20190820,478.5,481.75,466.8,471.2,1401089
LICNETFGSC,20190820,21.2,21.3,20.25,20.4,988
LICNETFN50,20190820,116,116.2,113.3,116.2,760
LICNETFSEN,20190820,440,440,440,440,3
LICNFNHGP,20190820,115.9,115.9,114,114,6
LINCOLN,20190820,156.5,156.5,146.15,147.5,7894
LINCPEN,20190820,211.7,211.7,195,198.65,810
LINDEINDIA,20190820,501.9,510,491.2,497.05,13153
LIQUIDBEES,20190820,999.94,1000.01,999.6,1000,823790
LIQUIDETF,20190820,1000.01,1000.01,999.99,999.99,15092
LOKESHMACH,20190820,34.6,36.45,33.95,36.05,9347
LOTUSEYE,20190820,20,22,20,20.05,438
LOVABLE,20190820,70.8,70.9,66.3,68.05,10467
LPDC,20190820,1.85,1.95,1.85,1.85,1605
LSIL,20190820,0.5,0.55,0.5,0.5,406496
LT,20190820,1352.95,1355.55,1334,1342.5,2145169
LTI,20190820,1610,1630,1595,1614.8,141266
LTTS,20190820,1594,1598,1558,1566,31784
LUMAXIND,20190820,1190,1208,1175,1202,3683
LUMAXTECH,20190820,84,85,81.3,81.55,14014
LUPIN,20190820,736.55,742.25,728.25,736.15,923789
LUXIND,20190820,1020,1027.95,1005,1009.8,42248
LYKALABS,20190820,18.35,18.35,17.75,17.8,2969
LYPSAGEMS,20190820,3.7,3.85,3.65,3.8,10857
M&M,20190820,522.9,535,517.5,527.8,3175896
M&MFIN,20190820,320,320.45,308.35,314.8,1319409
M100,20190820,16.25,17.15,16.25,16.67,18925
M50,20190820,108.16,108.16,107.15,107.3,105
MAANALU,20190820,68.6,69.7,67.6,67.9,3371
MADHAV,20190820,25.6,25.8,23.25,24.15,1765
MADHUCON,20190820,4.5,4.85,4.5,4.85,15687
MADRASFERT,20190820,20.7,20.7,20.2,20.3,62767
MAGADSUGAR,20190820,91.5,94.65,90.45,91.2,2680
MAGMA,20190820,71.9,71.9,69.1,70.35,15263
MAGNUM,20190820,3.75,3.75,3.45,3.6,9246
MAHABANK,20190820,12.05,12.05,11.8,11.85,359049
MAHAPEXLTD,20190820,70.2,76.8,70.2,76.05,629
MAHASTEEL,20190820,120,122.65,114.85,119.55,4989
MAHESHWARI,20190820,255.1,262,255.05,260.05,39354
MAHINDCIE,20190820,156.5,156.8,148.25,151.45,56953
MAHLIFE,20190820,387.65,391.95,378.05,387.8,12185
MAHLOG,20190820,365,365,357,358.9,9055
MAHSCOOTER,20190820,3987,4010,3911,3995.3,3490
MAHSEAMLES,20190820,400,402,397.25,400.55,8060
MAITHANALL,20190820,450,450.95,430.05,430.95,6887
MAJESCO,20190820,408.7,414.4,407,409.8,19761
MALUPAPER,20190820,20.3,21.5,19.3,19.95,20024
MAN50ETF,20190820,111.7,111.75,111,111.5,107046
MANAKALUCO,20190820,4.65,4.7,4.3,4.45,131502
MANAKCOAT,20190820,4.6,4.6,4.6,4.6,16
MANAKSIA,20190820,31.9,31.9,29.45,30.25,10810
MANAKSTEEL,20190820,13.45,13.45,12.25,12.55,2956
MANALIPETC,20190820,18.95,18.95,18.1,18.15,60467
MANAPPURAM,20190820,122.75,123.3,117.7,121.9,6526541
MANGALAM,20190820,32.45,34.3,31.2,31.9,12321
MANGCHEFER,20190820,29,29,27.5,27.5,10125
MANGLMCEM,20190820,250.2,252.5,236.3,251,16184
MANGTIMBER,20190820,7.8,7.8,7.45,7.45,5118
MANINDS,20190820,41.2,41.75,40.8,41,16257
MANINFRA,20190820,20.8,21.45,20,21.2,99000
MANPASAND,20190820,19.95,19.95,18.7,19,208408
MANUGRAPH,20190820,14.5,14.5,13.6,14.3,761
MARALOVER,20190820,17.45,17.45,16.35,16.35,221
MARATHON,20190820,75,76.9,64.05,69.35,61243
MARICO,20190820,397.35,397.9,393.25,395.35,1285694
MARKSANS,20190820,15.35,15.7,14.9,15.2,274299
MARUTI,20190820,6003,6233,5959.05,6190.95,2198337
MASFIN,20190820,607.45,625,607.45,619.75,16927
MASTEK,20190820,332.65,340,329.1,331.25,10558
MATRIMONY,20190820,553,572.75,553,565.6,2390
MAWANASUG,20190820,31.55,32.2,30.1,30.55,138447
MAXINDIA,20190820,57.05,57.2,56.05,56.9,68855
MAXVIL,20190820,46.7,48.2,44.9,47.65,40555
MAYURUNIQ,20190820,222.5,223.15,216.5,220.45,11903
MAZDA,20190820,352,370,348,348.8,1497
MBECL,20190820,4.85,4.85,4.85,4.85,1860
MBLINFRA,20190820,5.5,5.5,5.5,5.5,11530
MCDHOLDING,20190820,16.1,17.2,16,16.5,11575
MCDOWELL-N,20190820,588.9,588.9,576.2,578.05,1040092
MCLEODRUSS,20190820,11.65,12.15,11.45,11.65,33378
MCX,20190820,865.8,865.8,840,858.35,405043
MEGASOFT,20190820,6.05,6.4,5.95,6.15,9355
MEGH,20190820,48.25,48.25,46.1,46.35,231036
MENONBE,20190820,63.05,64.35,62.05,62.45,3101
MEP,20190820,31.5,31.55,30.35,30.75,169611
MERCATOR,20190820,1.55,1.55,1.55,1.55,33293
METALFORGE,20190820,6.35,6.4,5.9,6.1,12499
METROPOLIS,20190820,1010,1046,1009.95,1030.8,7661
MFSL,20190820,419,443.5,412.3,440.2,1051709
MGL,20190820,836,882.1,833.3,848.6,8805775
MHRIL,20190820,212.7,215.9,212.7,214.15,11977
MIC,20190820,1.05,1.05,0.95,0.95,352755
MIDHANI,20190820,114.5,115.65,113,113.2,33584
MINDACORP,20190820,80.85,80.85,75.6,77.5,108091
MINDAIND,20190820,312,323.8,311.9,321.1,165534
MINDTECK,20190820,31.7,33.45,30.15,32.6,3194
MINDTREE,20190820,705.7,726.2,702.75,708.3,766450
MIRCELECTR,20190820,12.6,13.25,12.35,12.65,43860
MIRZAINT,20190820,57.45,57.5,56.2,56.95,66638
MMFL,20190820,355.45,357.45,339.1,342.1,2611
MMTC,20190820,20.25,20.35,19.15,19.2,364759
MODIRUBBER,20190820,38,38,38,38,450
MOHITIND,20190820,5.4,5.65,4.9,5,28138
MOHOTAIND,20190820,12.85,13.75,12.8,13.35,7616
MOIL,20190820,130.2,132,128.1,128.9,81977
MOLDTECH,20190820,51.85,51.9,49,49.65,7921
MOLDTKPAC,20190820,272.7,274.4,269,271.4,9920
MONSANTO,20190820,2060,2078.95,2005,2031.5,1291
MONTECARLO,20190820,256.95,257.85,250.1,252.15,5276
MORARJEE,20190820,12.4,13.25,12.05,13.05,3089
MOREPENLAB,20190820,17.2,17.4,16.8,16.95,189140
MOTHERSUMI,20190820,97.8,100.55,97.35,98.1,5727758
MOTILALOFS,20190820,577.45,579.65,557.55,560.1,30019
MOTOGENFIN,20190820,37,37,36.5,36.5,5281
MPHASIS,20190820,970,976.45,963.3,975.15,78737
MPSLTD,20190820,467.95,473.15,464.2,466.4,1174
MRF,20190820,57502,57857,57228.95,57548.9,3228
MRO-TEK,20190820,20.8,22.6,20.55,21.95,1167
MRPL,20190820,50.25,50.5,48,48.4,466702
MSPL,20190820,5.2,6.75,5.2,5.85,7496
MSTCLTD,20190820,79.5,80.95,78.7,79.95,28500
MTEDUCARE,20190820,33.75,34.05,32.4,34,69335
MTNL,20190820,6.3,6.3,5.85,5.9,667507
MUKANDENGG,20190820,12.8,12.8,12,12.3,8059
MUKANDLTD,20190820,32.65,32.65,31.05,31.05,3464
MUKTAARTS,20190820,38,38.8,37.35,38.25,7488
MUNJALAU,20190820,33.95,35.3,33.5,34.75,67397
MUNJALSHOW,20190820,131.05,132,128.15,131.2,4260
MURUDCERA,20190820,13.45,13.8,13.35,13.65,2813
MUTHOOTCAP,20190820,535,569,505,510,6682
MUTHOOTFIN,20190820,627,628,617,620.5,512254
MVL,20190820,0.15,0.2,0.15,0.2,127201
N100,20190820,550.8,551,540.5,545.18,10927
NACLIND,20190820,27.35,28.5,26.1,27,68469
NAGAFERT,20190820,4.35,4.35,4.15,4.25,98943
NAGAROIL,20190820,0.25,0.3,0.2,0.25,887297
NAGREEKCAP,20190820,7,7,6.15,6.5,321
NAGREEKEXP,20190820,13.1,13.55,12.5,12.6,796
NAHARCAP,20190820,66.8,66.8,60.1,64.4,1210
NAHARINDUS,20190820,26,26,24.5,24.95,1810
NAHARPOLY,20190820,36.85,37.4,33.4,36.95,13297
NAHARSPING,20190820,54.55,54.55,50,50.7,16406
NATCOPHARM,20190820,549.8,555,543,548.2,972888
NATHBIOGEN,20190820,361.35,381,361.35,367.25,6936
NATIONALUM,20190820,41.2,41.4,40.3,40.6,2935167
NATNLSTEEL,20190820,2.45,2.45,2.25,2.3,2321
NAUKRI,20190820,2179.75,2190,2116.5,2162.8,295695
NAVINFLUOR,20190820,637,651,637,644.1,10569
NAVKARCORP,20190820,26.15,26.6,24,24.55,211148
NAVNETEDUL,20190820,100.5,102,100,100.2,13641
NBCC,20190820,33.6,33.6,31.4,32.2,16488328
NBIFIN,20190820,1356,1357.45,1310,1350,1354
NBVENTURES,20190820,88.7,91.05,87.65,90.25,79953
NCC,20190820,61,61.3,57.55,58.1,13351139
NCLIND,20190820,114,116,105.2,108.15,31755
NDGL,20190820,535.95,546.9,512,521.6,57
NDL,20190820,28.45,28.85,27.7,28.25,6099
NDTV,20190820,36.8,37.8,36.3,36.4,5469
NECCLTD,20190820,6.05,6.25,5.85,5.95,45976
NECLIFE,20190820,14.45,14.45,13.8,14,70813
NELCAST,20190820,41.9,41.9,39.5,39.55,11559
NELCO,20190820,226.7,226.7,219,220.85,16443
NEOGEN,20190820,329.95,329.95,310.1,321.55,16716
NESCO,20190820,536.75,536.75,527.5,530.15,6859
NESTLEIND,20190820,12114,12155.85,11916.7,11969.8,67952
NETF,20190820,111.65,111.65,111.65,111.65,1
NETWORK18,20190820,22,22.15,21.05,21.4,149323
NEULANDLAB,20190820,504.15,508.1,498,500.05,3920
NEWGEN,20190820,298.45,300.6,294.85,300.2,11413
NEXTMEDIA,20190820,12.1,12.95,11.65,11.8,6138
NFL,20190820,26.3,26.8,26.25,26.5,152937
NH,20190820,243,248.9,238,241.85,654399
NHPC,20190820,23.4,23.95,23.1,23.25,3087307
NIACL,20190820,112.3,112.3,109.5,110,37074
NIBL,20190820,6.6,6.75,6.15,6.15,4912
NIFTYBEES,20190820,1173.95,1173.95,1163,1167.08,32379
NIITLTD,20190820,94.25,94.25,92.35,92.85,155204
NIITTECH,20190820,1325,1398.1,1316.35,1375.05,625207
NILAINFRA,20190820,5.25,5.25,4.9,4.95,110284
NILASPACES,20190820,1.4,1.45,1.35,1.45,41616
NILKAMAL,20190820,1027,1036.7,996,1000.8,26170
NIPPOBATRY,20190820,445.05,450.05,440.2,449.75,726
NITCO,20190820,21.95,22,21.3,21.7,22795
NITESHEST,20190820,1.75,1.75,1.75,1.75,42846
NITINFIRE,20190820,0.55,0.55,0.55,0.55,275961
NITINSPIN,20190820,52,52.15,50.1,50.35,11629
NKIND,20190820,26.05,27.35,26.05,27.3,701
NLCINDIA,20190820,54.95,55.05,54.6,54.7,146781
NMDC,20190820,101.85,102,89.65,90.15,18917458
NOCIL,20190820,82.5,82.5,79.2,80.15,359228
NOIDATOLL,20190820,3.45,3.45,3.25,3.25,13085
NRAIL,20190820,185.05,185.05,174.55,175.35,3520
NRBBEARING,20190820,90.9,91,87.5,90.4,445309
NSIL,20190820,920,937.9,901,915,2102
NTL,20190820,0.55,0.55,0.55,0.55,1248
NTPC,20190820,119,120.25,117.35,117.95,7758935
NUCLEUS,20190820,321.9,324.35,313.55,319.05,5689
OAL,20190820,187.35,196.75,187.35,193.3,817
OBEROIRLTY,20190820,542.5,553.7,515.35,525.6,903831
OCCL,20190820,1017,1017,990,994.9,3520
OFSS,20190820,3012,3047.1,2950,2961.35,27125
OIL,20190820,151.95,152.9,147.65,148.25,935851
OILCOUNTUB,20190820,6.95,6.95,6.25,6.4,5505
OISL,20190820,6.7,6.7,6.25,6.25,25478
OLECTRA,20190820,189.5,194,187,190.25,18147
OMAXAUTO,20190820,45,46.45,42.35,42.7,33399
OMAXE,20190820,195.7,196.75,194.25,195.4,215323
OMKARCHEM,20190820,5.65,5.7,5.4,5.45,12313
OMMETALS,20190820,17.5,17.8,16.75,17.55,10586
ONEPOINT,20190820,18.75,21,17.5,18,2426
ONGC,20190820,126.6,126.85,124.35,125.05,6214250
ONMOBILE,20190820,29.1,30.55,29.1,30.25,27159
ONWARDTEC,20190820,63.05,66,61.65,62.1,4321
OPTIEMUS,20190820,46.05,46.05,46.05,46.05,196
OPTOCIRCUI,20190820,4.55,4.55,4.05,4.05,403585
ORBTEXP,20190820,114,117.5,110.35,116,61875
ORICONENT,20190820,19.8,19.9,19.3,19.65,22476
ORIENTABRA,20190820,17.9,18.95,17.75,18.55,9055
ORIENTALTL,20190820,13.1,13.7,13.05,13.25,69444
ORIENTBANK,20190820,67.9,67.9,65.1,65.75,832561
ORIENTBELL,20190820,118.25,128.2,118.25,122.75,12994
ORIENTCEM,20190820,87.05,88.6,86.55,87,61662
ORIENTELEC,20190820,160.9,162.55,158.95,159.4,50801
ORIENTHOT,20190820,38.5,38.5,37.8,37.8,4647
ORIENTLTD,20190820,115,116,106.35,107.7,35
ORIENTPPR,20190820,22,22.45,21.95,22.3,239024
ORIENTREF,20190820,189.8,191.15,183.55,188.15,12928
ORISSAMINE,20190820,610.05,616.75,605,608.35,3811
ORTEL,20190820,1,1,0.95,0.95,8230
ORTINLABSS,20190820,10.2,10.35,9.9,9.9,3578
OSWALAGRO,20190820,7.25,7.6,7.05,7.2,8284
PAGEIND,20190820,18297.85,18371,18100,18264.25,26198
PAISALO,20190820,395.15,400,394.9,397.9,44698
PALASHSECU,20190820,40,40,40,40,100
PALREDTEC,20190820,21.8,21.8,20.25,21.8,2703
PANACEABIO,20190820,141.7,143.35,136.3,138.55,4122
PANAMAPET,20190820,71.15,71.9,65.6,66.85,14742
PAPERPROD,20190820,227.3,231.55,226.1,228,8996
PARABDRUGS,20190820,0.55,0.55,0.5,0.55,1606
PARACABLES,20190820,10.6,10.6,9.65,9.95,24406
PARAGMILK,20190820,169.6,170,160.1,161.1,162212
PARSVNATH,20190820,3.55,3.55,3.25,3.5,344003
PATELENG,20190820,14,14.45,12.45,12.55,573904
PATINTLOG,20190820,25.6,25.6,24.6,25.3,39887
PATSPINLTD,20190820,5.9,6.3,5.9,6,2723
PCJEWELLER,20190820,34,34,32.55,32.9,3153021
PDMJEPAPER,20190820,11.9,12.25,11.35,11.65,23124
PDPL,20190820,3.3,3.3,3.15,3.2,237
PDSMFL,20190820,341,341,332,332.7,1842
PEARLPOLY,20190820,9.5,9.55,9.5,9.5,1391
PEL,20190820,1802,1808,1746.4,1780.6,806095
PENIND,20190820,29.2,30.15,28.1,28.6,271152
PENINLAND,20190820,5.05,5.15,4.95,5,72292
PERSISTENT,20190820,526.35,564,526.35,554.7,70659
PETRONENGG,20190820,6.45,6.45,6.45,6.45,212
PETRONET,20190820,237.3,239.75,235.5,236.5,1419787
PFC,20190820,108.2,108.2,104.7,106.4,3980037
PFIZER,20190820,2985,2989.2,2892,2913.4,32501
PFOCUS,20190820,38.05,38.45,37,38,19838
PFS,20190820,12.05,12.15,11.75,11.95,309551
PGEL,20190820,46,46.6,44,44.6,53179
PGHH,20190820,10269.9,10300.05,10142,10254.8,3700
PGHL,20190820,4365,4474,4226,4386.45,30812
PGIL,20190820,141,148.95,135,135.8,8753
PHILIPCARB,20190820,124,127.1,123,125.25,413103
PHOENIXLTD,20190820,623,632,617,628.7,41140
PIDILITIND,20190820,1370,1383.95,1360.85,1371.2,710199
PIIND,20190820,1124,1132.7,1112.15,1120.1,108184
PILANIINVS,20190820,1990,1998.9,1914.95,1932.15,25415
PILITA,20190820,7.95,7.95,7.2,7.25,284546
PIONDIST,20190820,114.9,114.9,110.2,111.7,4695
PIONEEREMB,20190820,23.2,24.4,21.6,23.65,3231
PIRPHYTO,20190820,24,24.75,22.55,23.8,412
PITTIENG,20190820,35.55,36.9,33.45,34.85,7739
PKTEA,20190820,105.25,111.6,103,110.65,1388
PLASTIBLEN,20190820,181,188.4,181,184.9,2141
PNB,20190820,67.5,67.75,64.6,65.6,17727108
PNBGILTS,20190820,33.25,33.75,32.9,33.25,121028
PNBHOUSING,20190820,731,734.8,710,720.95,44037
PNC,20190820,15.7,15.7,14.55,15.7,6908
PNCINFRA,20190820,202.2,204.15,201.05,203.65,109665
PODDARHOUS,20190820,262,278.2,252,253.4,2329
PODDARMENT,20190820,153.05,155.95,151.6,152.35,380
POKARNA,20190820,134,134,130.5,130.8,3802
POLYCAB,20190820,560.1,564.1,555,556.7,47905
POLYMED,20190820,178.1,179.75,171.05,171.9,2829
POLYPLEX,20190820,478.45,480.05,466.6,470.25,128542
PONNIERODE,20190820,102.5,112.5,101.55,103.1,597
POWERGRID,20190820,207,210.9,205.65,206.05,4900309
POWERMECH,20190820,809.2,809.2,756.05,771.5,22865
PPAP,20190820,181.6,181.6,172.35,178.05,1637
PPL,20190820,63.9,64.05,63.9,64,28262
PRABHAT,20190820,64.65,66.55,62.3,62.75,17820
PRADIP,20190820,0.75,0.75,0.75,0.75,6
PRAENG,20190820,6.7,6.95,6.45,6.8,11428
PRAJIND,20190820,109.3,110,105.8,107,379796
PRAKASH,20190820,39.9,39.9,38.7,39.15,144444
PRAKASHSTL,20190820,0.2,0.25,0.2,0.25,25400
PRAXIS,20190820,58.05,62,56.9,60.45,15509
PRECAM,20190820,40.05,41,40,40,10507
PRECOT,20190820,31.8,31.8,28.35,29,1576
PRECWIRE,20190820,140,146,140,144.5,9308
PREMEXPLN,20190820,159.6,164.85,159.6,162.9,4850
PREMIER,20190820,2.3,2.5,2.3,2.5,1654
PREMIERPOL,20190820,20.85,22.95,20.85,22.5,2361
PRESSMN,20190820,21.4,21.4,20.65,20.8,3781
PRESTIGE,20190820,297.9,301.5,290.35,294.9,237754
PRICOLLTD,20190820,26.35,26.85,25.25,26.4,49252
PRIMESECU,20190820,36.85,37.15,36.5,36.8,2367
PROSEED,20190820,0.3,0.35,0.3,0.35,23134
PROVOGE,20190820,0.75,0.8,0.7,0.75,135945
PROZONINTU,20190820,18.5,19.05,18,18.9,5105
PRSMJOHNSN,20190820,84,85.5,83.9,84.65,98321
PSB,20190820,22.85,23,22.1,22.15,36975
PSL,20190820,0.7,0.75,0.65,0.65,11756
PSPPROJECT,20190820,511,520.75,501.1,505.2,7626
PSUBNKBEES,20190820,289,290.8,276.4,278.23,1468
PTC,20190820,58.2,59.75,58,59.3,682297
PTL,20190820,34.8,35.85,34.35,34.65,2808
PUNJABCHEM,20190820,540.25,567.5,540.25,558.85,2518
PUNJLLOYD,20190820,1.1,1.15,1.05,1.1,190474
PURVA,20190820,57.15,59.6,56.3,58.45,297089
PVR,20190820,1440.05,1462,1425,1448.5,804889
QGOLDHALF,20190820,1649.9,1655,1637.3,1652.25,1266
QNIFTY,20190820,1140,1140,1130.5,1130.5,40
QUESS,20190820,461.8,469,453,459.2,63594
QUICKHEAL,20190820,119,121,114.2,115.35,77979
QUINTEGRA,20190820,0.35,0.35,0.3,0.35,12274
RADAAN,20190820,1.3,1.5,1.25,1.4,21860
RADICO,20190820,321.25,329.35,310.2,313.9,313887
RADIOCITY,20190820,39.95,40.2,38.1,39.95,140437
RAIN,20190820,83.9,84.4,82.05,83.2,356446
RAJESHEXPO,20190820,694.9,742,688.05,727.25,343520
RAJSREESUG,20190820,18,18,17.2,17.2,1643
RALLIS,20190820,160,160,157.45,158.35,52403
RAMANEWS,20190820,14.25,14.6,14,14.05,32256
RAMASTEEL,20190820,56.1,63.1,51.55,55.45,5760
RAMCOCEM,20190820,735,741.95,713.85,720,270423
RAMCOIND,20190820,174,178,172,174.6,7322
RAMCOSYS,20190820,182.45,184.85,182,184.25,1846
RAMKY,20190820,67.05,67.1,64,64.8,25686
RANASUG,20190820,2.45,2.45,2.35,2.35,252650
RANEENGINE,20190820,251.6,264.9,251.6,260.05,445
RANEHOLDIN,20190820,886.15,898.5,870.15,892.85,2517
RATNAMANI,20190820,916.3,929.45,901,907.4,1457
RAYMOND,20190820,619.7,622,596.35,599.65,946440
RBL,20190820,502,511.95,499,502,4672
RBLBANK,20190820,400.55,405.65,385.2,390.1,6306979
RCF,20190820,44.35,44.9,43.9,44.05,312117
RCOM,20190820,1.15,1.15,1.1,1.1,11207137
RECLTD,20190820,148.2,148.2,144.35,144.95,5459433
REDINGTON,20190820,104.9,106,103.5,105.15,288620
REFEX,20190820,76.3,76.3,76.3,76.3,7372
RELAXO,20190820,418,427,418,424.95,87571
RELCAPITAL,20190820,45,45.8,41.5,42.5,19149937
RELCNX100,20190820,115.02,115.02,114.02,114.82,68
RELCONS,20190820,49.08,49.23,48.7,48.97,3027
RELDIVOPP,20190820,28.3,28.49,28.22,28.44,1132
RELIANCE,20190820,1289.8,1292.6,1272.6,1275.95,6843460
RELIGARE,20190820,30.4,30.6,29.8,30.15,323967
RELINFRA,20190820,43.75,44.45,41.75,42.55,24162866
RELNV20,20190820,552.63,558,551.22,553.12,492
REMSONSIND,20190820,80.9,81.35,75.95,79,5591
RENUKA,20190820,7.3,7.35,7.05,7.1,224311
REPCOHOME,20190820,328,334.75,311,316.25,186053
REPRO,20190820,495.05,512.35,495,507.9,887
RESPONIND,20190820,91.8,94,90.2,91.9,160720
RETFMID150,20190820,67.45,67.45,57.2,57.5,56728
REVATHI,20190820,343.4,350,325.15,329.15,679
RGL,20190820,270,275,266,269.4,529
RHFL,20190820,7.2,7.4,6.85,6.85,681065
RICOAUTO,20190820,40.2,40.2,38.3,39.15,118559
RIIL,20190820,264.95,264.95,253.45,255.75,147213
RITES,20190820,232.5,235,228,233.9,255871
RKDL,20190820,6.4,7.35,6.4,6.75,2828
RKFORGE,20190820,382,390.95,378,379.2,3720
RMCL,20190820,4.55,4.85,4.55,4.55,70429
RML,20190820,224.1,226.75,221,222.55,2126
RNAM,20190820,251.95,256.35,249.85,252.5,159826
RNAVAL,20190820,1.6,1.6,1.6,1.6,136372
ROHITFERRO,20190820,1,1,1,1,51
ROHLTD,20190820,64.25,65.85,62.55,64.85,4436
ROLLT,20190820,2.55,2.7,2.55,2.6,14359
ROLTA,20190820,7.4,7.4,6.7,6.8,2857877
ROSSELLIND,20190820,50,52.7,47.5,51.85,7905
RPGLIFE,20190820,182.05,182.05,174.8,177.05,11744
RPOWER,20190820,3.5,3.5,3.3,3.3,5893791
RPPINFRA,20190820,66.05,70.85,63.1,68.6,22573
RRSLGETF,20190820,19.9,19.95,19.88,19.92,15778
RSSOFTWARE,20190820,20.7,21.4,19.35,19.55,30685
RSWM,20190820,110,114.6,109.95,112.6,10240
RSYSTEMS,20190820,40.65,42.5,40.2,40.55,4887
RTNINFRA,20190820,1.65,1.65,1.5,1.55,198704
RTNPOWER,20190820,1.2,1.25,1.15,1.2,378393
RUBYMILLS,20190820,140.1,145.65,138,139.1,3085
RUCHINFRA,20190820,2,2,1.9,1.95,12701
RUCHIRA,20190820,73,74.15,70.5,71.35,21357
RUCHISOYA,20190820,4.8,5.3,4.8,4.95,10620873
RUPA,20190820,176.95,179.9,176.95,179.1,9246
RUSHIL,20190820,190.5,191,180.1,189.7,11311
RVNL,20190820,24.5,24.7,23.9,24.3,1463235
SABTN,20190820,1.6,1.6,1.6,1.6,7081
SADBHAV,20190820,128,129,125.1,126.15,32098
SADBHIN,20190820,56.1,56.1,53.3,53.8,1780
SAGCEM,20190820,565.6,580,555,560.95,4354
SAIL,20190820,36.2,36.2,34.35,34.65,20619953
SAKAR,20190820,55.05,55.05,55.05,55.05,1
SAKHTISUG,20190820,7.8,8,7.8,7.95,18164
SAKSOFT,20190820,273,273,265,267.05,2645
SAKUMA,20190820,8.15,8.15,8.15,8.15,138043
SALASAR,20190820,126.1,128.65,122,122.75,4658
SALONA,20190820,75.05,78,72.15,76.7,740
SALSTEEL,20190820,2.9,2.9,2.8,2.8,4487
SALZERELEC,20190820,114.95,115,110.1,112.2,2893
SAMBHAAV,20190820,3.1,3.25,3,3.2,6723
SANCO,20190820,16.6,17,16.2,16.75,30375
SANDESH,20190820,594,609.45,590.1,602,1495
SANDHAR,20190820,237,241,237,239.25,1249
SANGAMIND,20190820,40.3,48,39.7,48,4845000
SANGHIIND,20190820,55.05,56.4,54.75,55.25,63415
SANGHVIFOR,20190820,24,26.4,24,25,1234
SANGHVIMOV,20190820,94.1,95,93.15,94.2,9974
SANGINITA,20190820,77.75,77.9,72,74.15,21703
SANOFI,20190820,6211,6249,6110,6127.45,992
SANWARIA,20190820,3.35,3.6,3.35,3.6,6166145
SARDAEN,20190820,167.95,168.6,162.5,162.9,57818
SAREGAMA,20190820,354.1,364.95,314,359.45,224789
SARLAPOLY,20190820,24.4,24.4,23.45,23.7,3383
SASKEN,20190820,511.05,524.95,511.05,521.05,935
SASTASUNDR,20190820,101.8,101.8,96.2,99,191
SATHAISPAT,20190820,7.35,7.35,7.35,7.35,2372
SATIA,20190820,646.5,651,640,646.4,941
SATIN,20190820,278.1,279.7,270.85,275.35,8871
SBIETFQLTY,20190820,98,98,92.23,92.3,2573
SBILIFE,20190820,850,862.45,831.55,853.85,1032233
SBIN,20190820,287.3,287.4,280.65,283.7,23204417
SCAPDVR,20190820,0.55,0.55,0.55,0.55,5000
SCHAEFFLER,20190820,4188.95,4219.9,4035,4114.55,3347
SCHAND,20190820,54,54.95,53.2,53.55,13939
SCHNEIDER,20190820,76.4,76.4,74.5,75.45,23570
SCI,20190820,26.95,27.4,26.35,26.85,439395
SDBL,20190820,128.9,128.9,118.6,119.9,7163
SEAMECLTD,20190820,366,371,350,351.8,5904
SELAN,20190820,143.4,146.1,139.15,142.2,19332
SELMCL,20190820,0.7,0.8,0.65,0.8,532103
SEPOWER,20190820,2.85,2.9,2.85,2.9,1597
SEQUENT,20190820,70.35,72.25,69.25,71.45,489784
SESHAPAPER,20190820,184.7,184.7,171.65,177.5,3683
SETCO,20190820,15.5,15.5,14.75,15.25,69240
SETF10GILT,20190820,205.04,221,205.04,216.5,102
SETFGOLD,20190820,3383.5,3397.95,3351,3390.9,1570
SETFNIF50,20190820,115.5,115.5,112.86,113.28,72145
SETFNIFBK,20190820,290,290,282,283.27,3313
SETFNN50,20190820,267,267,262.84,265.4,4250
SETUINFRA,20190820,1.7,1.7,1.6,1.6,231107
SEYAIND,20190820,415.3,419.6,404.85,415.95,11500
SFL,20190820,1115.05,1160,1115.05,1140.85,4797
SGL,20190820,9.8,10.3,9.8,10.25,1809
SHAHALLOYS,20190820,8.3,8.95,7.75,8.35,5821
SHAKTIPUMP,20190820,297.75,300.75,282,284,31640
SHALBY,20190820,82.5,82.5,80.95,81.5,22432
SHALPAINTS,20190820,77.1,77.1,74.05,74.6,16987
SHANKARA,20190820,284.4,299,276.2,289.95,84068
SHANTIGEAR,20190820,88.95,90.15,87.2,87.7,9753
SHARDACROP,20190820,287.85,291.6,285,286.65,1236
SHARDAMOTR,20190820,995,995,939.05,948.35,1143
SHARIABEES,20190820,246.5,246.5,246.5,246.5,22
SHEMAROO,20190820,278,291.55,273.65,284.65,1641
SHILPAMED,20190820,266.5,276,257.85,268.4,58260
SHIRPUR-G,20190820,14,14.7,14,14.25,19810
SHIVAMAUTO,20190820,18.6,19.35,18.3,19.2,23223
SHIVAMILLS,20190820,37.25,37.25,33.4,35.05,492
SHIVATEX,20190820,104.5,113.95,104.5,107.4,258
SHK,20190820,117.6,120.5,117.6,119.1,13075
SHOPERSTOP,20190820,371.65,382.85,370,373.75,46212
SHREDIGCEM,20190820,16.6,17.3,16,16.3,169881
SHREECEM,20190820,19467.85,19475.9,18755,19008.5,42664
SHREEPUSHK,20190820,92,92,88.2,88.5,8292
SHREERAMA,20190820,4.4,4.65,4.4,4.6,4256
SHRENIK,20190820,52.3,52.5,46.9,48.55,210470
SHREYANIND,20190820,114.7,115.15,106.95,111.25,16680
SHREYAS,20190820,89.25,89.3,78.65,80,13848
SHRIPISTON,20190820,807.5,807.5,740,780,27
SHRIRAMCIT,20190820,1396.25,1404.35,1375,1383.55,1337
SHRIRAMEPC,20190820,9.9,10.85,9.6,10.2,345249
SHYAMCENT,20190820,2.75,2.75,2.5,2.5,29280
SICAGEN,20190820,21.35,21.9,20.35,20.6,16618
SICAL,20190820,37.3,37.3,37.3,37.3,17345
SIEMENS,20190820,1168.1,1172.75,1148,1167.9,254073
SIGIND,20190820,24.65,24.65,22.5,23.2,4279
SILINV,20190820,160,164,152.5,153.7,5314
SIMBHALS,20190820,6,6.25,6,6.2,1632
SIMPLEXINF,20190820,62.15,64,62,62.1,20771
SINTEX,20190820,2.05,2.1,2,2,1782299
SIRCA,20190820,191.7,195,185.1,187.25,3657
SIS,20190820,813.3,820,782.65,807.9,7740
SITASHREE,20190820,0.35,0.35,0.3,0.35,7809
SITINET,20190820,2.1,2.1,1.95,2,592351
SIYSIL,20190820,238.75,238.75,230.1,232.85,3392
SJVN,20190820,24.4,24.6,24.25,24.4,1050186
SKFINDIA,20190820,1838,1874.9,1833,1863.85,1292
SKIL,20190820,6.05,6.35,5.9,6.35,5201
SKIPPER,20190820,50.25,50.25,47.05,48.2,364000
SKMEGGPROD,20190820,35,36.25,34.6,35.4,44953
SMARTLINK,20190820,78,82,77.65,79.75,628
SMLISUZU,20190820,605.2,621.95,595.45,600.25,4592
SMPL,20190820,0.25,0.3,0.25,0.3,16522
SMSLIFE,20190820,405,414.5,385.95,391.55,3559
SMSPHARMA,20190820,48.5,49.25,46.45,47.1,10944
SNOWMAN,20190820,30.1,30.7,29.7,29.75,78575
SOBHA,20190820,469.9,481,469.85,473.55,283455
SOLARA,20190820,429,437.9,426,434.4,22321
SOLARINDS,20190820,1089,1109.7,1087,1089.25,6919
SOMANYCERA,20190820,298.3,299.95,290.5,292.2,3856
SOMATEX,20190820,2.6,2.6,2.4,2.6,985
SOMICONVEY,20190820,12.85,12.85,11.95,12.35,2388
SONATSOFTW,20190820,317.55,324.9,315,320.7,88667
SORILINFRA,20190820,104.25,105.2,100,100.45,20122
SOTL,20190820,904.75,904.75,864.05,898.6,2881
SOUTHBANK,20190820,11.5,11.5,11.3,11.35,3518549
SOUTHWEST,20190820,15.3,15.3,15,15,102
SPAL,20190820,190.3,193.95,190.3,193.3,1688
SPANDANA,20190820,840,855.45,829.95,839.85,256858
SPARC,20190820,159.35,159.35,152.65,153.75,271609
SPCENET,20190820,0.7,0.7,0.7,0.7,350
SPECIALITY,20190820,69.7,69.7,65,66.05,28128
SPENCERS,20190820,71.65,73,71,72.05,206968
SPENTEX,20190820,0.35,0.35,0.35,0.35,13245
SPIC,20190820,18.6,19.35,18.6,19.1,31781
SPICEJET,20190820,145.9,146.45,139.35,141,1268854
SPICEMOBI,20190820,7.45,7.8,7.1,7.7,9441
SPLIL,20190820,37.4,39,35.35,38.1,51945
SPMLINFRA,20190820,13,13.55,13,13.15,27435
SPTL,20190820,3.5,3.55,3.5,3.5,517760
SPYL,20190820,0.25,0.3,0.25,0.25,112659
SREEL,20190820,174.35,174.5,171.1,174.4,22327
SREINFRA,20190820,11.2,11.2,10.8,10.95,272849
SRF,20190820,2926.55,2947.55,2844.2,2853.55,250074
SRHHYPOLTD,20190820,98.15,99.9,95.5,97.25,8565
SRIPIPES,20190820,176.5,176.5,169.6,170.6,73029
SRTRANSFIN,20190820,1045.6,1052.15,1020.65,1029.15,925265
SSWL,20190820,785.05,785.05,778.1,782.9,1995
STAMPEDE,20190820,0.7,0.75,0.7,0.7,42232
STAR,20190820,408.4,408.45,387.6,391.25,1335922
STARCEMENT,20190820,96.2,97.9,96.2,97.25,261266
STARPAPER,20190820,86.15,86.15,83.7,84.8,12268
STCINDIA,20190820,90.65,90.75,86.65,87.3,27885
STEELCITY,20190820,30.95,31.6,29.5,29.85,69355
STEELXIND,20190820,12.25,12.25,11.3,11.95,8943
STEL,20190820,68,71.95,66,66.3,1391
STERTOOLS,20190820,160.95,160.95,150.2,150.4,13803
STINDIA,20190820,6.15,6.15,6.15,6.15,1
STRTECH,20190820,140,140.45,132.5,134.2,904705
SUBEX,20190820,5.4,5.5,5.4,5.45,600815
SUBROS,20190820,214.2,223,211.75,220.55,79954
SUDARSCHEM,20190820,321.05,323.75,316.25,318.45,21618
SUJANAUNI,20190820,0.2,0.2,0.15,0.15,30202
SUMEETINDS,20190820,3.05,3.05,2.75,2.8,25021
SUMIT,20190820,22.9,22.9,17.35,20.6,6453
SUMMITSEC,20190820,432.05,456.1,431,455.85,1358
SUNCLAYLTD,20190820,1935.05,1989,1662.5,1777.85,5001
SUNDARAM,20190820,1.85,1.95,1.5,1.6,841446
SUNDARMFIN,20190820,1520,1538,1499.6,1530.45,16857
SUNDARMHLD,20190820,76,76,74.1,74.25,4850
SUNDRMBRAK,20190820,261.1,263,257,261.15,1156
SUNDRMFAST,20190820,404.95,412,404.55,410.65,53829
SUNFLAG,20190820,27.3,28.25,27,27.1,63839
SUNPHARMA,20190820,426,426.5,417.3,420.9,5151625
SUNTECK,20190820,461.2,466.6,452.95,460.35,118192
SUNTV,20190820,442,443.65,432.25,434.5,1041613
SUPERHOUSE,20190820,88.85,88.85,78.7,78.7,66628
SUPERSPIN,20190820,4,4,3.7,3.85,6039
SUPPETRO,20190820,188.4,195,188,189.8,3715
SUPRAJIT,20190820,183,183.5,176.25,180.95,26782
SUPREMEIND,20190820,1112.8,1129.5,1108.25,1126.7,15827
SUPREMEINF,20190820,17.2,17.2,15.6,15.65,10279
SURANASOL,20190820,6.1,6.2,6,6.05,42909
SURANAT&P,20190820,3.8,3.85,3.7,3.7,15342
SURYALAXMI,20190820,19.9,19.9,18.65,18.95,3776
SURYAROSNI,20190820,165.1,170.7,163.65,167.6,49020
SUTLEJTEX,20190820,27.4,27.7,26.6,27.4,4598
SUVEN,20190820,243,247,240.7,245.5,83634
SUZLON,20190820,4.4,4.5,4.35,4.45,8555044
SWANENERGY,20190820,102.4,102.6,99.3,100.45,95576
SWARAJENG,20190820,1068.15,1085,1050,1072.35,951
SWELECTES,20190820,194.95,195.75,191.1,192.85,11356
SWSOLAR,20190820,706,753.45,690.1,726.2,4599673
SYMPHONY,20190820,1230.05,1257,1228,1230.05,3086
SYNCOM,20190820,1.05,1.1,1.05,1.1,2278
SYNDIBANK,20190820,31.45,31.5,30.5,31,711349
SYNGENE,20190820,306,307.65,296.7,305.5,87318
TAINWALCHM,20190820,50,52.9,49.5,49.8,3480
TAJGVK,20190820,126.1,126.9,122,122.6,9447
TAKE,20190820,101,103.9,100.35,102.1,59996
TALBROAUTO,20190820,108,108.15,104.15,104.95,19749
TALWALKARS,20190820,9.9,9.9,9.9,9.9,7697
TALWGYM,20190820,18.05,18.05,18.05,18.05,6203
TANLA,20190820,48,50.75,47.15,50.75,651945
TANTIACONS,20190820,2,2,1.95,1.95,1133
TARAJEWELS,20190820,0.85,0.85,0.75,0.85,13802
TARAPUR,20190820,5.35,5.35,4.95,5.35,7449
TARMAT,20190820,23.65,24.45,23.55,23.65,3051
TASTYBITE,20190820,8777.85,8788,8591.2,8659.85,135
TATACHEM,20190820,560.35,565.35,553.65,563.65,471148
TATACOFFEE,20190820,73.2,74.7,70,72.2,310932
TATACOMM,20190820,442.55,448.5,438.05,441.05,354168
TATAELXSI,20190820,629.8,637.7,615.25,619.45,586008
TATAGLOBAL,20190820,268.95,270.35,263.65,265.9,600434
TATAINVEST,20190820,788,797.95,788,790.45,1489
TATAMETALI,20190820,507,514.1,506.2,510.3,7105
TATAMOTORS,20190820,120,124.8,119,123.85,34809225
TATAMTRDVR,20190820,56.45,57.8,56,57.45,6281178
TATAPOWER,20190820,57.25,57.45,54.05,56,8336718
TATASPONGE,20190820,445,447.85,438.95,440.2,13606
TATASTEEL,20190820,359.7,361.85,353.15,358.25,9363734
TATASTLBSL,20190820,22.25,22.35,21.85,22.1,642904
TBZ,20190820,38.4,38.8,35.75,36.9,26219
TCI,20190820,270.95,273.65,265.35,267.5,16299
TCIDEVELOP,20190820,360,369.95,343.1,345.5,73
TCIEXP,20190820,622.7,632.35,606.1,620.1,15539
TCIFINANCE,20190820,10,10.1,9.25,9.75,18216
TCNSBRANDS,20190820,729.45,744,701,708.65,2137
TCPLPACK,20190820,290,290,280.05,284.05,2984
TCS,20190820,2172,2205,2166.5,2186.75,1843611
TDPOWERSYS,20190820,128.1,132.95,128.1,130.2,4958
TEAMLEASE,20190820,2494.9,2494.9,2370,2438.4,23832
TECHIN,20190820,3.3,3.3,2.8,2.8,202
TECHM,20190820,674,680,664.65,668.9,3913608
TECHNOE,20190820,244,253,244,250,11848
TECHNOFAB,20190820,14.25,15.35,14.25,14.35,6683
TEJASNET,20190820,86,88.5,84.8,86.85,54015
TERASOFT,20190820,29.45,30.75,28.1,28.1,50239
TEXINFRA,20190820,34.05,34.95,33.1,33.75,4478
TEXMOPIPES,20190820,17.35,17.75,17.35,17.5,34948
TEXRAIL,20190820,47.8,48,45.3,46.35,116675
TFCILTD,20190820,80,80.85,78.5,80.1,687191
TFL,20190820,3.8,4.2,3.8,3.95,2197
TGBHOTELS,20190820,5,5.05,4.65,4.8,51511
THANGAMAYL,20190820,317.65,317.65,289,291.35,10873
THEINVEST,20190820,138.35,138.35,135,135,150
THEMISMED,20190820,183.2,183.2,175,178.35,719
THERMAX,20190820,1060,1067.95,1024.35,1028.7,77019
THOMASCOOK,20190820,168.7,168.7,161,163.7,96940
THOMASCOTT,20190820,8.55,8.55,8.55,8.55,23
THYROCARE,20190820,464,484.95,460,469,35773
TI,20190820,13.05,13.45,13.05,13.15,16320
TIDEWATER,20190820,4693,4726,4670,4675.15,374
TIIL,20190820,298,314.05,298,303.1,1021
TIINDIA,20190820,353,359,350,356.05,51745
TIJARIA,20190820,9.7,9.7,9,9.1,15119
TIL,20190820,195,195,190,191.3,5933
TIMESGTY,20190820,29.85,33.9,29.05,33.2,1910
TIMETECHNO,20190820,63.05,64.8,61.3,61.7,59373
TIMKEN,20190820,709.2,709.25,690.1,700.65,11444
TINPLATE,20190820,105.4,105.4,102.35,103.35,94973
TIPSINDLTD,20190820,60.25,61.5,56.5,60.1,10644
TIRUMALCHM,20190820,61,61.35,59.15,59.35,102949
TITAN,20190820,1090.9,1095.75,1075.55,1092.35,1584464
TMRVL,20190820,11.8,12.15,10.95,12.15,66559
TNPETRO,20190820,33.45,33.45,31.9,32.15,37775
TNPL,20190820,188.5,188.5,179.8,182.75,137824
TNTELE,20190820,1.55,1.55,1.55,1.55,2
TOKYOPLAST,20190820,51.8,51.8,51.8,51.8,511
TORNTPHARM,20190820,1665.4,1668.7,1627.55,1659.15,170004
TORNTPOWER,20190820,286.75,292.2,286.75,290.4,859692
TPLPLASTEH,20190820,106.8,108.5,102.15,102.9,6846
TREEHOUSE,20190820,5.55,5.55,4.85,5.1,123372
TREJHARA,20190820,12.75,12.75,12.75,12.75,1535
TRENT,20190820,474.85,478.95,469.2,475.7,470194
TRF,20190820,88.45,89.95,83.4,86.75,24778
TRIDENT,20190820,57.75,58.3,56.4,57.85,298896
TRIGYN,20190820,52,53.3,51,52.15,13714
TRIL,20190820,8.85,9.15,8.4,8.55,29352
TRITURBINE,20190820,101.5,106.95,97.05,105.8,73157
TRIVENI,20190820,58.8,59.5,55.5,56.05,343522
TTKHLTCARE,20190820,472.4,479.95,460.65,466.05,1158
TTKPRESTIG,20190820,5864.8,5924.6,5750,5784.4,3693
TTL,20190820,37.3,37.4,35.2,35.4,875
TTML,20190820,2.75,2.8,2.7,2.8,978376
TV18BRDCST,20190820,20.75,20.95,20.25,20.4,1129421
TVSELECT,20190820,125.85,125.85,120.2,120.7,28735
TVSMOTOR,20190820,374.6,375.9,365.3,368.85,1941747
TVSSRICHAK,20190820,1663.1,1669.1,1635,1640.75,760
TVTODAY,20190820,301,305.15,299.65,302.35,14375
TVVISION,20190820,1.55,1.55,1.55,1.55,150
TWL,20190820,39.85,40.95,37.4,40.05,807063
UBL,20190820,1331.85,1336.2,1309.15,1319.1,383817
UCALFUEL,20190820,132.95,132.95,129,130.3,15060
UCOBANK,20190820,15.45,15.7,15.35,15.4,159949
UFLEX,20190820,216.15,217.6,205.05,207.05,96326
UFO,20190820,149.3,150.9,146.15,147.05,15917
UGARSUGAR,20190820,12.9,12.9,12.25,12.35,127350
UJAAS,20190820,4.3,4.6,4.25,4.3,113612
UJJIVAN,20190820,275.35,276.9,266.95,270.8,2186176
ULTRACEMCO,20190820,4176,4177.4,4023,4033.05,725830
UMANGDAIRY,20190820,45.95,46,44.2,44.95,6965
UNICHEMLAB,20190820,173,182.6,173,181.15,35090
UNIENTER,20190820,71.5,73.35,69,70.35,2635
UNIONBANK,20190820,64.3,64.45,61.35,61.75,9159600
UNIPLY,20190820,53.85,53.85,53.85,53.85,8081
UNITECH,20190820,0.95,1,0.9,0.9,3073204
UNITEDBNK,20190820,10,10.1,9.85,9.9,180672
UNITEDTEA,20190820,250,263.45,249.9,250.05,1558
UNIVCABLES,20190820,151,152.2,143.1,144.05,16897
UPL,20190820,540,545,535,539.9,3581202
URJA,20190820,2.4,2.45,2.35,2.45,675099
USHAMART,20190820,23.4,23.65,22.8,23.45,621784
UTINEXT50,20190820,267.9,267.9,261.2,261.69,370
UTINIFTETF,20190820,1164.68,1173.5,1164.68,1165.25,1738
UTISENSETF,20190820,400,401,394,397,527
UTISXN50,20190820,307,307,307,307,1
UTTAMSTL,20190820,8.2,8.2,7.75,7.85,33765
UTTAMSUGAR,20190820,108,112.55,106.1,107.95,392167
UVSL,20190820,0.05,0.1,0.05,0.05,12910718
V2RETAIL,20190820,119.95,119.95,115.05,116.4,10055
VADILALIND,20190820,551,569.5,551,565.35,14860
VAIBHAVGBL,20190820,806.1,815,806.1,808.5,22669
VAKRANGEE,20190820,35,35,33,34,2338989
VARDHACRLC,20190820,38,38,36.2,36.65,32562
VARDMNPOLY,20190820,3.25,3.25,3.05,3.25,582
VARROC,20190820,432,437.8,425.05,426.5,462341
VASCONEQ,20190820,12.3,12.5,11.6,12.35,101179
VASWANI,20190820,7.35,7.35,6.7,6.9,3886
VBL,20190820,658.9,658.9,641.6,645.2,30260
VEDL,20190820,143.8,144.85,141.6,142.4,5974495
VENKEYS,20190820,1400,1524.7,1394.05,1486.7,775124
VENUSREM,20190820,24.05,24.6,23.7,23.9,16264
VESUVIUS,20190820,925.65,929.9,905,915.6,11701
VETO,20190820,51,51.95,50.15,50.5,15709
VGUARD,20190820,238,239.15,232,233.55,260098
VHL,20190820,1512.3,1574,1510,1512.8,691
VICEROY,20190820,1.4,1.4,1.35,1.35,7707
VIDHIING,20190820,56.4,56.6,54.8,55.45,12136
VIJIFIN,20190820,0.5,0.5,0.45,0.5,611522
VIKASECO,20190820,4.4,4.4,4.1,4.1,164816
VIKASMCORP,20190820,3,3,2.8,2.9,4435619
VIKASPROP,20190820,4.45,4.45,4.45,4.45,28420
VIKASWSP,20190820,11.4,11.4,11.4,11.4,213739
VIMTALABS,20190820,105.9,105.9,100.55,102.95,5103
VINATIORGA,20190820,2090,2096.95,2053.35,2072.7,17077
VINDHYATEL,20190820,823.75,827.05,799.9,804.55,3392
VINYLINDIA,20190820,62.95,63,61.25,61.65,3533
VIPCLOTHNG,20190820,13.5,13.5,13,13.2,14219
VIPIND,20190820,388.55,391.7,382.35,389,130031
VIPULLTD,20190820,34,34.2,32.8,33.45,101992
VISAKAIND,20190820,308.25,313.85,301.1,302.85,8500
VISASTEEL,20190820,4.9,5.15,4.85,4.85,5320
VISESHINFO,20190820,0.05,0.1,0.05,0.05,3030576
VISHNU,20190820,115.9,115.9,107.05,109.4,2340
VIVIDHA,20190820,0.25,0.3,0.25,0.3,64530
VIVIMEDLAB,20190820,16.1,16.1,15.7,16,60684
VLSFINANCE,20190820,43.9,44.5,42.25,44,21716
VMART,20190820,1762,1762,1700,1748.6,2861
VOLTAMP,20190820,979.5,988,971,979.45,2300
VOLTAS,20190820,607,608.7,599.35,604.85,721901
VRLLOG,20190820,262.2,271.9,259,270.15,72763
VSSL,20190820,75.4,76.8,72,73,8693
VSTIND,20190820,3414.6,3440,3400,3432.9,1621
VSTTILLERS,20190820,956.25,960,932.25,945.9,3299
VTL,20190820,919,922.95,907.05,918.1,2547
WABAG,20190820,285.9,291.6,277.35,279.2,88379
WABCOINDIA,20190820,6100.05,6118,6031,6079.95,2258
WALCHANNAG,20190820,64.2,64.2,60.35,61.4,131200
WANBURY,20190820,12.95,12.95,12.8,12.8,735
WATERBASE,20190820,105,108,101,101.65,93723
WEBELSOLAR,20190820,20.45,20.85,19.65,19.75,18604
WEIZFOREX,20190820,357,375.25,342,346.65,662
WEIZMANIND,20190820,31.95,31.95,28,30.3,65
WELCORP,20190820,116,116.6,114.5,115.7,127786
WELENT,20190820,98.6,100,96.6,97,79932
WELINV,20190820,150.15,155,150,150,70
WELSPUNIND,20190820,47.9,48.25,47.25,47.75,277692
WENDT,20190820,2090.05,2189.9,2090.05,2180.85,215
WESTLIFE,20190820,279.8,291,270.1,289.75,45762
WHEELS,20190820,594,605,594,597,471
WHIRLPOOL,20190820,1545,1553.7,1539.6,1546.8,53050
WILLAMAGOR,20190820,15.85,16.85,15,16.7,3064
WINDMACHIN,20190820,22.4,22.5,21.95,22.05,3371
WIPRO,20190820,253.3,259.1,252.2,253.3,7965121
WOCKPHARMA,20190820,279.4,280.8,273.1,275.15,319264
WONDERLA,20190820,250.65,252.85,246.5,248.85,11652
WSI,20190820,0.5,0.6,0.5,0.6,77100
WSTCSTPAPR,20190820,239,245.15,239,240.4,48546
XCHANGING,20190820,50,50.4,49,49.35,2464
XELPMOC,20190820,63,63.95,59.2,63.8,1193
XLENERGY,20190820,0.55,0.6,0.55,0.6,2234
XPROINDIA,20190820,25.1,27.8,24.75,24.95,3554
YESBANK,20190820,76.95,76.95,70.5,71.2,167966737
ZEEL,20190820,349.5,354.85,346.55,350.85,5975057
ZEELEARN,20190820,22.55,24.5,21.7,23.85,504461
ZEEMEDIA,20190820,10.85,10.9,9.85,10.1,997101
ZENITHBIR,20190820,0.3,0.4,0.3,0.35,10431
ZENITHEXPO,20190820,42.8,43.1,42.65,43.1,2363
ZENSARTECH,20190820,226,228.5,223,225.4,7751
ZENTEC,20190820,57.4,58.25,55.5,56.25,13499
ZICOM,20190820,0.9,1,0.9,1,15404
ZODIACLOTH,20190820,198.05,200,194.95,197.4,568
ZOTA,20190820,201.05,206,197,198.75,22100
ZUARI,20190820,107.4,107.4,100.2,101.3,24016
ZUARIGLOB,20190820,63.15,65.75,62.1,62.85,31922
ZYDUSWELL,20190820,1505.5,1516.95,1483.9,1492.75,5650
NSENIFTY,20190820,11063.90,11076.30,10985.30,11017.00,444715679,0
NIFTYJUNIOR,20190820,26005.55,26032.85,25708.40,25783.45,323298786,0
NIFTYMIDCAPLIQ15,20190820,3789.95,3792.20,3732.65,3752.20,59924845,0
NSE100,20190820,11169.00,11179.35,11083.90,11115.60,774295643,0
NIFTY200,20190820,5706.60,5711.05,5658.55,5676.35,1083720822,0
NSE500,20190820,9004.75,9012.10,8930.50,8957.40,1200635571,0
NSEMIDCAP150,20190820,5778.05,5779.10,5708.15,5732.80,314603037,0
MIDCAP50,20190820,4322.50,4324.90,4250.20,4276.50,236055452,0
NSEMIDCAP,20190820,15883.25,15886.65,15639.80,15728.25,309425179,0
NIFTYSMALLCAP250,20190820,-,-,-,4493.45,-,0
NIFTYSMALLCAP50,20190820,-,-,-,2619.10,-,0
NSESMLCAP100,20190820,5484.35,5490.75,5428.60,5456.70,-,0
NIFTYLARGEMIDCAP250,20190820,-,-,-,5479.37,1088898680,0
NIFTYMIDSMALLCAP400,20190820,-,-,-,5290.40,-,0
NIFTYAUTO,20190820,6979.40,7067.85,6940.60,7040.50,71208803,0
BANKNIFTY,20190820,28163.55,28215.40,27839.65,27982.45,288236399,0
NIFTYFINSERVICE,20190820,12522.35,12548.15,12391.20,12450.40,110587834,0
NIFTYFMGC,20190820,28861.05,28872.85,28592.55,28669.85,24153166,0
NSEIT,20190820,15503.80,15691.65,15467.35,15597.75,27155209,0
NIFTYMEDIA,20190820,1872.70,1878.55,1855.95,1866.05,31122696,0
NIFTYMETAL,20190820,2391.65,2393.05,2337.20,2351.15,92494798,0
NIFTYPHARMA,20190820,7764.85,7772.10,7676.45,7749.70,24848681,0
NIFTYPVTBANK,20190820,15765.65,15787.05,15557.75,15638.45,222806805,0
NIFTYPSUBANK,20190820,2581.60,2582.60,2501.50,2521.25,93113684,0
NIFTYREALTY,20190820,266.00,267.15,262.75,263.80,8531573,0
NIFTYCOMMODITIES,20190820,3149.75,3150.55,3095.40,3102.30,170942206,0
NIFTYCONSUMPTION,20190820,4597.95,4616.40,4570.80,4600.30,61759665,0
NIFTYCPSE,20190820,1888.30,1888.30,1852.90,1857.90,59643634,0
NIFTYENERGY,20190820,14590.90,14611.95,14419.10,14439.60,77818798,0
NIFTY100ESG,20190820,-,-,-,2055.25,664009546,0
NIFTY100ENHESG,20190820,-,-,-,2084.89,639697335,0
NIFTYINFRA,20190820,3032.05,3041.80,3003.25,3012.65,275661117,0
NIFTYMNC,20190820,12123.80,12126.10,12017.10,12079.20,35168175,0
NIFTYPSE,20190820,3069.75,3071.60,3022.95,3025.90,121076289,0
NIFTYSMEEMERGE,20190820,-,-,-,1364.94,521900,0
NIFTYSERVSECTOR,20190820,15832.80,15874.45,15731.70,15778.00,361315836,0
NIFTYSHARIAH25,20190820,-,-,-,3958.49,50825457,0
NIFTY50SHARIAH,20190820,-,-,-,2411.21,57038476,0
NIFTY500SHARIAH,20190820,-,-,-,2808.18,191402340,0
NIFTYABGROUP,20190820,-,-,-,2795.08,162707789,0
NIFTYMAHINDRA,20190820,-,-,-,9210.04,8500034,0
NIFTYTATA,20190820,-,-,-,6720.72,66537407,0
NIFTYTATA25CAP,20190820,-,-,-,4352.26,59133332,0
NIFTYABGROUP,20190820,-,-,-,2795.08,162707789,0
NIFTYLIQ15,20190820,3482.00,3482.00,3432.75,3456.90,303352355,0
NIFTY500VALUE50,20190820,-,-,-,3532.73,273945319,0
NIFTYALPHALOWVOL30,20190820,-,-,-,11261.92,105486968,0
NIFTYQUALLOWVOL30,20190820,-,-,-,7864.64,68685512,0
NIFTYALPHAQUALLOWVOL30,20190820,-,-,-,8972.80,79629743,0
NIFTYALPHAQUALVALLOWVOL30,20190820,-,-,-,6937.35,91787984,0
NIFTY50EQUALWEIGHT,20190820,11438.05,11438.05,11313.35,11366.25,444715679,0
NIFTY100EQUALWEIGHT,20190820,12189.90,12191.30,12036.70,12082.65,774295643,0
NIFTY100LOWVOL30,20190820,8444.25,8456.65,8389.85,8415.35,92645132,0
NIFTY50DIVPOINT,20190820,91.84,91.84,91.84,91.84,-,0
NIFTYDIVOPPS50,20190820,2477.15,2483.85,2461.00,2466.00,222420124,0
NIFTYALPHA50,20190820,11885.60,11893.05,11746.90,11804.80,130118801,0
NIFTY50ARBITRAGE,20190820,-,-,-,1845.61,-,0
NIFTY50FUTINDEX,20190820,-,-,-,3775.02,-,0
NIFTY50FUTTRINDEX,20190820,-,-,-,11084.69,-,0
NIFTYHIGHBETA50,20190820,-,-,-,1267.16,552535413,0
NIFTYLOWVOL50,20190820,-,-,-,9710.03,128097708,0
NIFTY200QUALITY30,20190820,-,-,-,9187.05,-,0
NIFTY50VALUE20,20190820,5205.15,5230.70,5187.75,5202.40,265426990,0
NIFTYGROWSECT15,20190820,5644.80,5667.60,5596.40,5650.80,197021234,0
NIFTY50TR2XLEV,20190820,5806.50,5819.25,5724.45,5757.30,-,0
NIFTY50PR2XLEV,20190820,4487.10,4496.95,4423.65,4449.10,-,0
NIFTY50TR1XINV,20190820,368.15,370.80,367.75,369.75,-,0
NIFTY50PR1XINV,20190820,418.80,421.80,418.35,420.60,-,0
NIFTY-GS-COMPSITE,20190820,2024.46,2026.84,2022.42,2026.46,-,0
NIFTY-GS-4-8YR,20190820,2101.87,2106.05,2100.48,2105.47,-,0
NIFTY-GS-8-13YR,20190820,1993.80,1995.74,1990.85,1995.30,-,0
NIFTY-GS-10YR,20190820,1845.27,1846.50,1839.32,1845.63,-,0
NIFTY-GS-10YR-CLN,20190820,955.26,955.90,952.16,955.45,-,0
NIFTY-GS-11-15YR,20190820,2118.96,2120.12,2118.48,2120.88,-,0
NIFTY-GS-15YRPLUS,20190820,2299.45,2299.45,2298.66,2295.42,-,0
VIX,20190820,16.75,17.10,15.11,16.63,0,0