20MICRONS,20190821,34,34.55,32.5,32.95,20773
3IINFOTECH,20190821,1.95,2,1.9,1.95,680794
3MINDIA,20190821,20848,20848,20300,20315.85,732
3PLAND,20190821,5.65,5.65,5.55,5.55,1500
5PAISA,20190821,137.05,139.3,131,133.8,5641
63MOONS,20190821,92.35,100,91.25,97.6,216219
8KMILES,20190821,54.25,56.35,54.15,54.25,87835
A2ZINFRA,20190821,9.95,9.95,9.75,9.75,127994
AARTIDRUGS,20190821,456.1,462.4,451.2,460.4,28574
AARTIIND,20190821,1540,1540,1470,1474.95,77077
AARVEEDEN,20190821,13.75,14.3,12.95,14,4414
AAVAS,20190821,1492,1504,1450,1458.55,10019
ABAN,20190821,25.6,25.75,24.4,24.7,63498
ABB,20190821,1364.95,1373,1352,1359.35,42699
ABBOTINDIA,20190821,8956.6,9114,8900.1,9001.1,51632
ABCAPITAL,20190821,88.75,93.5,88.25,90,1700457
ABFRL,20190821,188.1,192,187.85,191.05,589258
ABSLNN50ET,20190821,258.92,258.92,254.41,254.41,5
ACC,20190821,1545.75,1546.9,1480.5,1485.65,946810
ACCELYA,20190821,741.15,750,731.2,735.85,5371
ACE,20190821,57.85,58.2,51.5,54.4,336644
ADANIENT,20190821,134,135.3,130.25,131.9,3426518
ADANIGAS,20190821,155,157.65,150.5,152.1,384147
ADANIGREEN,20190821,45.9,45.9,43.8,44.1,310844
ADANIPORTS,20190821,355,355,348.4,350.7,1459740
ADANIPOWER,20190821,58.25,58.9,57.55,58.25,5810634
ADANITRANS,20190821,215.55,231.9,215.55,223.15,190103
ADFFOODS,20190821,255.05,262.7,251,256,26217
ADHUNIK,20190821,1.25,1.3,1.2,1.2,24691
ADHUNIKIND,20190821,88.5,89.8,86,86.2,21702
ADLABS,20190821,3.9,3.9,3.6,3.7,88617
ADORWELD,20190821,281,294,281,287.55,4711
ADROITINFO,20190821,10.9,10.9,10.9,10.9,10
ADSL,20190821,14,14.3,13.2,13.45,30056
ADVANIHOTR,20190821,53.15,54.5,53.1,53.95,895
ADVENZYMES,20190821,150.05,154.5,150.05,151.25,44335
AEGISCHEM,20190821,202,202.95,198.8,202.2,51807
AFFLE,20190821,801,810,782.8,789.75,63189
AGARIND,20190821,132,135,126,128.8,52768
AGCNET,20190821,127.45,130.8,116.65,128.05,121888
AGLSL,20190821,46.6,49.2,45.1,47.7,2426
AGRITECH,20190821,48.3,48.3,46.95,47.15,3548
AGROPHOS,20190821,85.6,90.2,85.6,87.6,40
AHLEAST,20190821,165.05,171.95,162.15,166.4,282
AHLUCONT,20190821,300.8,308,300.8,307.2,8532
AIAENG,20190821,1618,1642,1610,1616.4,5263
AIONJSW,20190821,14.15,14.9,13.9,14.25,23312
AIRAN,20190821,20.4,22,17.9,18.05,170135
AJANTPHARM,20190821,947.55,954.8,938.6,948.25,103670
AJMERA,20190821,116.95,116.95,111.75,113.05,35047
AKSHARCHEM,20190821,204,207,191.4,193.05,5321
AKSHOPTFBR,20190821,7.35,7.35,6.4,6.6,507488
AKZOINDIA,20190821,1712.15,1712.15,1699.5,1700.05,23128
ALANKIT,20190821,18.05,19.3,17.5,17.65,362520
ALBERTDAVD,20190821,359.05,366.45,344.1,352.25,2359
ALBK,20190821,34.85,34.9,31.8,32,2051639
ALCHEM,20190821,1.05,1.05,1,1,1789
ALEMBICLTD,20190821,50.45,52.4,50,51.7,433200
ALICON,20190821,379,398,379,383.05,459
ALKALI,20190821,40.5,41.75,40.15,41.3,3233
ALKEM,20190821,1789.95,1800,1708,1745.4,41815
ALKYLAMINE,20190821,739.95,739.95,696,707.55,25141
ALLCARGO,20190821,94.15,95,92.4,92.75,53421
ALLSEC,20190821,263,274.95,261.8,266.6,1949
ALMONDZ,20190821,11.05,11.05,11.05,11.05,510
ALOKTEXT,20190821,2.85,2.95,2.75,2.8,6452676
ALPA,20190821,15.15,15.5,14.75,15.2,15014
ALPHAGEO,20190821,194,195.65,187,189.8,9147
ALPSINDUS,20190821,0.4,0.45,0.4,0.45,2807
AMARAJABAT,20190821,622.75,623.95,609.05,612.7,208873
AMBER,20190821,823.25,823.95,807.15,815.7,3948
AMBIKCO,20190821,860,860,839.4,852.45,7079
AMBUJACEM,20190821,206,206.75,200.5,201.1,2235406
AMDIND,20190821,19.25,19.9,18.5,18.75,18660
AMJLAND,20190821,18,18,16.6,17,12629
AMRUTANJAN,20190821,290,291.6,288.1,290.2,8006
ANANTRAJ,20190821,26.85,26.85,25.2,25.6,141858
ANDHRABANK,20190821,18.95,19.05,18.1,18.35,537684
ANDHRACEMT,20190821,1.9,1.9,1.9,1.9,24670
ANDHRSUGAR,20190821,286,286.8,273.3,275.05,15446
ANIKINDS,20190821,8,8.3,7.6,7.85,1629
ANKITMETAL,20190821,0.5,0.55,0.45,0.45,12576
ANSALAPI,20190821,3.85,4.1,3.8,3.85,35521
ANSALHSG,20190821,4.05,4.4,4.05,4.1,41883
ANTGRAPHIC,20190821,0.85,0.9,0.85,0.9,85208
ANUP,20190821,426,426,403,405.5,6290
APARINDS,20190821,550.95,555.05,525,529.55,4048
APCL,20190821,145.05,149.7,138.2,142.9,4151
APCOTEXIND,20190821,211.3,212.85,210.1,212,3266
APEX,20190821,217.7,221.95,210,211.05,27807
APLAPOLLO,20190821,1261,1300,1261,1294.7,7300
APLLTD,20190821,518,525.55,491,499,130120
APOLLO,20190821,82,82,77.5,77.9,12477
APOLLOHOSP,20190821,1471.25,1489,1457.25,1466,779790
APOLLOTYRE,20190821,165.2,166.25,160.25,162.45,3119072
APOLSINHOT,20190821,848.6,848.6,820.05,830,481
APTECHT,20190821,127.45,128.35,121.4,123,153389
ARCHIDPLY,20190821,25.1,25.55,24.6,24.95,6840
ARCHIES,20190821,18.2,18.6,17.5,17.65,13112
ARCOTECH,20190821,2.25,2.3,2.15,2.2,29706
ARIES,20190821,53.7,53.7,51.2,51.6,14399
ARIHANT,20190821,15.55,17.3,15.35,15.5,1417
ARIHANTSUP,20190821,32.7,32.7,31.3,31.35,2411
ARMANFIN,20190821,370.05,371.7,365.1,367.75,2808
AROGRANITE,20190821,35.3,37,34.6,36.55,5197
ARROWGREEN,20190821,50.3,50.3,46.55,46.65,4130
ARROWTEX,20190821,10.45,10.65,9.7,9.85,4566
ARSHIYA,20190821,19.55,19.55,17.55,17.8,13645
ARSSINFRA,20190821,28,28,25.75,25.75,14046
ARVIND,20190821,49.9,50.1,47.3,48.35,8059920
ARVINDFASN,20190821,496.95,500.05,480,491.65,75095
ARVSMART,20190821,88.05,90.3,87.1,88.35,17688
ASAHIINDIA,20190821,185.05,186.1,178.5,181.5,28828
ASAHISONG,20190821,124.95,124.95,116.65,120.7,1962
ASAL,20190821,31,32.15,29.65,31.5,515
ASHAPURMIN,20190821,27.6,27.6,25.6,26.95,9399
ASHIANA,20190821,107.05,110.55,106.8,109.35,44775
ASHIMASYN,20190821,7.35,7.35,6.75,7,4210
ASHOKA,20190821,117.35,119.85,116.6,117.45,147779
ASHOKLEY,20190821,64,64.05,61.25,61.9,26647994
ASIANHOTNR,20190821,88,94.05,86.6,91.75,751
ASIANPAINT,20190821,1585.25,1595,1578.55,1589.15,704009
ASIANTILES,20190821,213.5,214.6,203.25,204.4,32398
ASPINWALL,20190821,149.3,149.3,128,131.4,173
ASSAMCO,20190821,1,1.1,1,1,41042
ASTEC,20190821,357.8,365.7,356,362.95,45310
ASTERDM,20190821,122.8,123,117.5,118.25,40035
ASTRAL,20190821,1221.1,1264,1221.1,1250.55,55188
ASTRAMICRO,20190821,75.5,75.5,73.25,73.55,46858
ASTRAZEN,20190821,1745,1818,1690.1,1699.1,19620
ASTRON,20190821,92.7,92.7,85.6,88.25,658068
ATFL,20190821,481,485,479.25,480.45,3954
ATLANTA,20190821,6.7,6.7,6.5,6.5,9320
ATLASCYCLE,20190821,39.65,39.65,37.05,37.65,974
ATNINTER,20190821,0.15,0.15,0.1,0.1,18901
ATUL,20190821,3623.05,3648.95,3506,3541.05,11417
ATULAUTO,20190821,210,212.95,204,205.05,6148
AUBANK,20190821,691.35,702.6,685.65,694.05,69145
AURIONPRO,20190821,98.2,100,94.35,98,34334
AUROPHARMA,20190821,599.1,601.3,587.4,589.5,1292240
AUSOMENT,20190821,33.85,33.85,29.2,32.25,1045
AUTOAXLES,20190821,790.1,795.6,770.05,775.4,6180
AUTOIND,20190821,36.4,38.5,36.05,36.6,15271
AUTOLITIND,20190821,20.7,23.75,20.65,21.45,2995
AVADHSUGAR,20190821,219.1,225,208.35,209.8,29746
AVANTIFEED,20190821,305.5,305.5,295.2,296.15,122665
AVTNPL,20190821,20.85,22,20.35,21.4,48542
AXISBANK,20190821,674,674.15,659.65,664.7,7892687
AXISCADES,20190821,61.6,61.9,59.7,61.3,167147
AXISGOLD,20190821,3290,3312.9,3270,3276.9,800
AXISNIFTY,20190821,1137.03,1137.03,1120.1,1128.03,25
AYMSYNTEX,20190821,31.9,31.95,30.2,30.6,4800
BAFNAPHARM,20190821,3.85,3.85,3.85,3.85,1574
BAGFILMS,20190821,2.9,2.95,2.8,2.8,87573
BAJAJ-AUTO,20190821,2745.95,2771.5,2735,2764.8,429633
BAJAJCON,20190821,258,260,252.05,254.2,15908
BAJAJELEC,20190821,389,391,367.1,370.95,475834
BAJAJFINSV,20190821,7241,7334,7117.35,7145.85,369263
BAJAJHIND,20190821,5.9,6,5.75,5.75,828146
BAJAJHLDNG,20190821,3387,3387,3315.8,3351.5,14737
BAJFINANCE,20190821,3289.9,3321.95,3246.2,3261.45,1552801
BALAJITELE,20190821,48.75,48.75,46.3,47,47515
BALAMINES,20190821,262.9,263.85,242.8,245.05,14899
BALAXI,20190821,88.6,88.6,80.2,87.8,636
BALKRISHNA,20190821,19.9,19.9,16.3,17.15,15913
BALKRISIND,20190821,732.75,747.95,726.05,740.3,699726
BALLARPUR,20190821,0.7,0.75,0.7,0.7,866263
BALMLAWRIE,20190821,173,173,169.6,170.15,51631
BALPHARMA,20190821,38,38.5,35,35.9,14938
BALRAMCHIN,20190821,125.95,129.1,119.7,121.3,1710370
BANARBEADS,20190821,41.05,41.05,40.55,40.55,173
BANARISUG,20190821,1280,1280.05,1234,1239.75,686
BANCOINDIA,20190821,101.4,101.4,96.6,97.75,22966
BANDHANBNK,20190821,490,490,463.05,465.4,422947
BANG,20190821,32.5,33.2,31.75,32.3,3311
BANKBARODA,20190821,98.7,99.7,93.3,94.85,30942720
BANKBEES,20190821,2855,2864.99,2830,2836.13,1931
BANKINDIA,20190821,66.55,67.65,64.35,65.05,7592307
BANSWRAS,20190821,62.1,62.5,62.1,62.2,671
BARTRONICS,20190821,2.45,2.5,2.3,2.45,20509
BASF,20190821,1016.75,1028.5,975.05,983.4,6220
BASML,20190821,125.15,131,125.1,127.45,1066
BATAINDIA,20190821,1470.1,1488.9,1468,1475.9,611803
BAYERCROP,20190821,3166.5,3166.55,3105,3144.55,2486
BBL,20190821,856.65,880,854.7,857.4,4086
BBTC,20190821,789.85,789.85,750.15,756,24569
BCG,20190821,3.5,3.5,3.25,3.3,404833
BCP,20190821,12.65,12.65,12.65,12.65,100734
BDL,20190821,288.4,290.35,284.5,287.4,15838
BEARDSELL,20190821,14,14,11.4,12.3,876
BEDMUTHA,20190821,13.95,13.95,12.25,12.4,38513
BEL,20190821,93.6,95.3,91.5,91.95,8583549
BEML,20190821,771.95,772.25,751.55,761.05,361068
BEPL,20190821,57.7,57.8,54.3,55.1,207813
BERGEPAINT,20190821,366.4,367.7,364,365.95,489569
BFINVEST,20190821,273.95,274.4,255,257.95,86008
BFUTILITIE,20190821,172.75,175.7,166.5,167.6,515644
BGLOBAL,20190821,1.05,1.05,1,1,60581
BGRENERGY,20190821,35.5,38.4,34.95,37.1,185811
BHAGERIA,20190821,108.95,108.95,105.6,106.75,4173
BHAGYANGR,20190821,20.6,20.7,20.3,20.35,8457
BHAGYAPROP,20190821,21,22,20.3,21,8508
BHANDARI,20190821,1.35,1.4,1.2,1.25,136023
BHARATFORG,20190821,392,394.6,387.95,389.85,778405
BHARATGEAR,20190821,65,67.05,60.1,61.5,11028
BHARATRAS,20190821,4840,4910,4611,4648.55,1528
BHARATWIRE,20190821,33.05,33.05,30.95,32.1,6481
BHARTIARTL,20190821,358,360.2,353.15,354.9,4046902
BHEL,20190821,49.9,49.9,47.5,48.3,25422307
BIGBLOC,20190821,27.65,27.65,24.3,24.85,901
BIL,20190821,209,215,204,215,215
BILENERGY,20190821,1.8,1.8,1.8,1.8,27314
BINANIIND,20190821,13.05,13.2,12,12.05,7708
BINDALAGRO,20190821,9.55,9.9,9.1,9.25,45697
BIOCON,20190821,220.95,227,219.3,223.45,9297994
BIOFILCHEM,20190821,5.6,5.6,5.6,5.6,1
BIRLACABLE,20190821,45,46.2,43.1,44.5,32558
BIRLACORPN,20190821,569,577.15,550,554.8,38232
BIRLAMONEY,20190821,32.1,32.9,31.1,31.4,26499
BKMINDST,20190821,1.5,1.6,1.5,1.5,23805
BLBLIMITED,20190821,3.35,3.45,3.15,3.35,5638
BLISSGVS,20190821,94.2,94.2,90,91,181937
BLKASHYAP,20190821,9.1,9.7,9.1,9.3,27283
BLS,20190821,80.05,80.3,79.1,80,19589
BLUEBLENDS,20190821,1.6,1.6,1.6,1.6,1
BLUEDART,20190821,2255,2320,2205,2226.8,1584
BLUESTARCO,20190821,709,719.15,702,716.2,19007
BODALCHEM,20190821,73.9,73.9,70.6,71.3,40921
BOMDYEING,20190821,71.85,71.85,67.45,68.65,532701
BOROSIL,20190821,131.35,131.8,121.05,124,51137
BOSCHLTD,20190821,13520,13825.75,13519,13687.95,40423
BPCL,20190821,335.75,339.45,326.35,327.8,4002205
BPL,20190821,17.05,17.05,16.5,16.85,34899
BRFL,20190821,5.3,5.65,5.2,5.65,27745
BRIGADE,20190821,277.95,277.95,268.55,272.1,55735
BRITANNIA,20190821,2389,2405,2300,2384.5,1700962
BRNL,20190821,76.5,76.5,66.55,71.05,3775
BROOKS,20190821,35.1,35.95,34.2,34.5,13388
BSE,20190821,479,497.8,476.8,491,308592
BSELINFRA,20190821,1.15,1.15,1,1.05,41762
BSL,20190821,23.65,24.85,23.6,24.15,2482
BSLGOLDETF,20190821,3441,3473.9,3441,3451,62
BSLNIFTY,20190821,120.16,120.16,118.36,118.36,33
BSOFT,20190821,60.95,61.05,57.75,60,1565952
BURNPUR,20190821,1.6,1.6,1.6,1.6,33034
BUTTERFLY,20190821,155.5,158.95,146.35,148.65,38461
BVCL,20190821,13.55,13.6,13.55,13.6,510
BYKE,20190821,17.45,17.45,16.2,16.25,45937
CADILAHC,20190821,218.05,220.3,211.1,214.15,1043656
CALSOFT,20190821,17.7,18.15,16.6,16.8,60017
CAMLINFINE,20190821,56.3,57.2,54.45,55.55,98357
CANBK,20190821,225,226.85,218.5,219.8,5944689
CANFINHOME,20190821,375.05,380,375.05,379.1,122585
CANTABIL,20190821,232.4,232.4,228.1,229.5,11748
CAPACITE,20190821,160,192.95,155.65,182.8,2655614
CAPLIPOINT,20190821,421.05,425.45,393,404.75,74098
CAPTRUST,20190821,74.4,74.4,74.4,74.4,1534
CARBORUNIV,20190821,279,283,272.55,274.5,46609
CAREERP,20190821,66.1,67,66.1,66.2,6001
CARERATING,20190821,585,594,570.3,575,40020
CASTEXTECH,20190821,0.5,0.55,0.5,0.5,470336
CASTROLIND,20190821,118.55,118.55,114.3,115.85,813791
CCHHL,20190821,3.55,3.55,3.4,3.5,33864
CCL,20190821,240.65,246.05,240.65,243.9,8656
CDSL,20190821,188.3,190.7,186.35,188.8,92987
CEATLTD,20190821,885.5,888.15,865.2,877.3,143433
CEBBCO,20190821,13.15,14.85,13.15,13.65,8126
CELEBRITY,20190821,7.5,7.55,7.45,7.45,11149
CELESTIAL,20190821,3.35,3.5,3.35,3.35,28021
CENTENKA,20190821,175.6,175.6,170.3,171.3,18645
CENTEXT,20190821,2.8,2.8,2.7,2.7,8881
CENTRALBK,20190821,19.05,19.15,18.3,18.55,497103
CENTRUM,20190821,28.05,28.4,27,27.85,154022
CENTUM,20190821,418.9,418.9,366,374.2,6539
CENTURYPLY,20190821,133.2,134.8,130.4,131.6,103627
CENTURYTEX,20190821,860,865.45,830.1,835.35,908360
CERA,20190821,2425,2449.85,2400,2403,2495
CEREBRAINT,20190821,22.95,23.45,22.25,22.75,1908576
CESC,20190821,770.6,784.8,768.3,772.95,370022
CESCVENT,20190821,386,390,367.45,375.25,10747
CGCL,20190821,155,159,153.1,155.45,333522
CGPOWER,20190821,11.85,11.85,11.85,11.85,484637
CHALET,20190821,341.6,345.5,340.25,344,27012
CHAMBLFERT,20190821,142.8,144.35,139.1,140.65,109110
CHEMFAB,20190821,160.6,161,160.5,161,1304
CHENNPETRO,20190821,193.1,196.7,191.85,194.05,57906
CHOLAFIN,20190821,257.45,258.6,254.6,255.65,695811
CHOLAHLDNG,20190821,462.35,473.95,461,462.95,185104
CHROMATIC,20190821,0.65,0.65,0.55,0.55,6502
CIGNITITEC,20190821,270.75,275,264.05,267.5,60290
CIMMCO,20190821,18.9,19.6,18.5,18.5,26510
CINELINE,20190821,33.7,35.9,32.45,34.9,69420
CINEVISTA,20190821,6.2,6.5,6.2,6.45,14963
CIPLA,20190821,478.6,479,466.95,468.05,1065506
CKFSL,20190821,1.3,1.3,1.3,1.3,788
CLEDUCATE,20190821,87.4,88.9,87,87.35,816
CLNINDIA,20190821,300.55,301,295,298.1,9272
CMICABLES,20190821,60,60,55.15,55.9,14460
CNOVAPETRO,20190821,8.6,9,8.6,9,501
COALINDIA,20190821,195,195.45,188.1,188.8,10788976
COCHINSHIP,20190821,351.5,352.85,343,344.65,72550
COFFEEDAY,20190821,72.5,72.5,68.6,72.5,5105231
COLPAL,20190821,1201,1205,1184.05,1199.15,347642
COMPINFO,20190821,10.5,10.65,10.25,10.35,21154
COMPUSOFT,20190821,8.7,8.75,8.35,8.55,14702
CONCOR,20190821,477,486.25,475.05,483,1721523
CONFIPET,20190821,24,24.3,19.8,21.25,721686
CONSOFINVT,20190821,36,38,35.2,35.5,187
CONTROLPR,20190821,251,261.6,241.2,248.85,6517
CORALFINAC,20190821,12.35,12.4,11.8,11.8,27901
CORDSCABLE,20190821,40.8,41.7,37.7,38.35,7209
COROMANDEL,20190821,358.2,364,345.3,356.5,183334
CORPBANK,20190821,19,19,18.1,18.45,198780
COSMOFILMS,20190821,218.4,218.4,211.25,213.8,12632
COUNCODOS,20190821,1.6,1.7,1.6,1.7,1172
COX&KINGS,20190821,6.15,6.15,6.15,6.15,67904
CPSEETF,20190821,22.54,22.54,21.93,21.97,22936294
CREATIVE,20190821,72,75,72,74.95,858
CREDITACC,20190821,505.4,515.45,505.4,509.6,29200
CREST,20190821,74,75.8,72.05,73.65,1585
CRISIL,20190821,1280,1280,1228.75,1248.45,11133
CRMFGETF,20190821,3570,3570,3500,3500,6
CROMPTON,20190821,227.1,228.4,224.5,225.95,726353
CTE,20190821,28.85,28.85,27.2,27.8,2978
CUB,20190821,201,202.5,198.6,199.75,465077
CUBEXTUB,20190821,9.85,10.5,9.75,9.8,28959
CUMMINSIND,20190821,575,579.6,565.9,570,381769
CUPID,20190821,131,131,125.3,127.25,13746
CURATECH,20190821,1.15,1.25,1.15,1.25,1669
CYBERTECH,20190821,50,51.95,46.85,47.75,24139
CYIENT,20190821,431,442.3,428.55,438.25,198238
DAAWAT,20190821,22.5,22.85,20.85,20.95,432141
DABUR,20190821,431.7,431.7,421.6,427.05,1151788
DALBHARAT,20190821,964.95,965.15,942,950.45,81725
DALMIASUG,20190821,82.85,83.3,77.45,77.9,86188
DAMODARIND,20190821,28,30.7,27.9,29.65,305
DATAMATICS,20190821,71.5,72.8,70.6,70.9,13009
DBCORP,20190821,153.15,154.45,147.25,148.9,22154
DBL,20190821,405,405.9,393.15,401.5,103594
DBREALTY,20190821,7.2,7.2,6.75,6.75,170318
DBSTOCKBRO,20190821,9.05,9.05,9.05,9.05,521
DCAL,20190821,180.95,181.85,176.25,176.45,44088
DCBBANK,20190821,212.3,214.75,208.45,209.95,665762
DCM,20190821,19.15,20.95,18.75,19.45,4941
DCMNVL,20190821,28.6,29.75,26,28,4692
DCMSHRIRAM,20190821,404.95,405.95,395,396.65,53856
DCW,20190821,16.25,16.5,15.3,15.45,222724
DECCANCE,20190821,356,364.55,356,359.75,1446
DEEPAKFERT,20190821,84.9,85.35,81.6,81.95,98943
DEEPAKNTR,20190821,280.05,283.85,267.35,269.3,1113707
DEEPIND,20190821,104.9,105.6,100.5,100.85,10585
DELTACORP,20190821,150.5,151.5,145.05,146.75,402422
DELTAMAGNT,20190821,38.95,38.95,38.95,38.95,17
DEN,20190821,71,83,70.05,81.2,1376180
DENORA,20190821,216.2,221.45,201.1,211.4,22901
DFMFOODS,20190821,266.65,266.65,260,260,26544
DGCONTENT,20190821,7.5,7.6,7,7.5,15171
DHAMPURSUG,20190821,157,158.65,148.05,149.05,392683
DHANBANK,20190821,13.4,13.55,13.3,13.45,758268
DHANUKA,20190821,326,329.95,315,319.75,5456
DHARSUGAR,20190821,6.8,6.9,6.55,6.6,2752
DHFL,20190821,47.2,47.9,44.75,45.55,17724049
DHUNINV,20190821,220,224,208,209.05,1026
DIAMONDYD,20190821,771.05,785.95,761,767.7,471
DICIND,20190821,321.4,323.75,307.05,308.3,491
DIGJAMLTD,20190821,1.4,1.4,1.3,1.4,37172
DISHTV,20190821,23.45,23.45,21.85,22.35,17747095
DIVISLAB,20190821,1524,1541,1516.15,1533.1,461174
DIXON,20190821,2230,2270,2175.1,2214.55,7747
DLF,20190821,177,177.55,170.5,171.6,4658146
DLINKINDIA,20190821,89.55,90.55,87.55,88.05,30761
DMART,20190821,1475,1500,1468,1481.75,377605
DNAMEDIA,20190821,0.35,0.45,0.35,0.35,647
DOLAT,20190821,40,41.45,37.55,38,26549
DOLLAR,20190821,212.75,214,209,211.05,3436
DOLPHINOFF,20190821,18.35,18.35,16.45,16.6,40218
DONEAR,20190821,27,28.4,27,27.55,21166
DPSCLTD,20190821,16.15,16.15,14.5,14.6,21990
DQE,20190821,3.15,3.15,3,3.1,120
DREDGECORP,20190821,320.5,330,311.65,316.5,117779
DRREDDY,20190821,2500,2526.9,2491,2503,850994
DSSL,20190821,26.6,26.9,26,26.7,4365
DTIL,20190821,174.9,175.55,162,163.35,4000
DUCON,20190821,5.6,5.6,4.9,4.95,85476
DVL,20190821,74.9,75.1,72.7,73.4,4863
DWARKESH,20190821,22.6,22.75,21.45,21.65,262211
DYNAMATECH,20190821,1201.1,1231.05,1201.1,1208.05,515
DYNPRO,20190821,120.2,124.75,119.3,120.9,6166
EASTSILK,20190821,0.75,0.8,0.7,0.7,1988
EASUNREYRL,20190821,3.65,3.75,3.65,3.65,13425
ECLERX,20190821,500,506.95,481.8,484.65,10321
EDELWEISS,20190821,119.4,119.95,110,114.7,2935450
EICHERMOT,20190821,16060,16280,15909.4,16000.5,179743
EIDPARRY,20190821,148,151,147.55,149,39315
EIHAHOTELS,20190821,303.05,305.75,295.3,304.1,2702
EIHOTEL,20190821,151.4,153.5,145,152.95,118034
EIMCOELECO,20190821,282,282,270,271.7,1247
EKC,20190821,21.1,21.6,19.6,19.8,68685
ELAND,20190821,5,5,4.65,4.75,5411
ELECON,20190821,28.9,29.55,28.4,28.9,34583
ELECTCAST,20190821,14.5,14.85,14.2,14.3,36854
ELECTHERM,20190821,145,145,132,133.55,30524
ELGIEQUIP,20190821,241.25,244.2,241.25,242.8,1980
ELGIRUBCO,20190821,16.6,18.8,16.6,17.45,40246
EMAMILTD,20190821,299.85,301,292.15,292.8,230123
EMAMIPAP,20190821,87.9,87.9,83.5,84.6,337
EMAMIREAL,20190821,43.75,44.75,42.35,42.55,7261
EMCO,20190821,1.1,1.2,1.1,1.15,5626
EMKAY,20190821,55,56.7,53.55,54.45,6948
EMMBI,20190821,133.45,133.45,129,130.25,11585
ENDURANCE,20190821,886,899.85,875,882.7,49528
ENERGYDEV,20190821,4.85,4.9,4.55,4.8,40606
ENGINERSIN,20190821,102.85,105.75,95.55,97.4,3032654
ENIL,20190821,375,375,355.1,361.65,2549
EON,20190821,13.45,13.75,12.9,12.9,13032
EQ30,20190821,310,321.64,306,321.64,4
EQUITAS,20190821,107.45,107.45,102.5,105,2457357
ERIS,20190821,391.05,400.5,390,399.8,66816
EROSMEDIA,20190821,12.5,12.5,11.4,12.4,1948421
ESABINDIA,20190821,1013.5,1015.05,971.1,977.6,4727
ESCORTS,20190821,459.9,467.4,445.75,449.4,2568065
ESSARSHPNG,20190821,6.8,7.35,6.55,6.65,19447
ESSELPACK,20190821,86.15,87.85,83.35,83.75,671136
ESTER,20190821,35.4,37.5,33.4,33.8,34076
EUROCERA,20190821,0.65,0.65,0.6,0.6,438
EUROMULTI,20190821,0.4,0.4,0.4,0.4,100
EUROTEXIND,20190821,10.6,10.6,9.65,9.7,871
EVEREADY,20190821,80.7,82.5,79,81.3,90787
EVERESTIND,20190821,326,329.45,318.2,318.85,11753
EXCEL,20190821,0.85,0.95,0.85,0.9,227283
EXCELCROP,20190821,2505,2529.95,2490,2513.2,11552
EXCELINDUS,20190821,775.35,775.4,760,767.2,1602
EXIDEIND,20190821,178.35,179.25,174.5,175.3,386536
EXPLEOSOL,20190821,277.05,279.9,273,275.05,966
FACT,20190821,35.45,35.45,33.6,33.75,43846
FAIRCHEM,20190821,503.1,512,475.1,477.85,8168
FCL,20190821,24.7,25.05,23.25,23.6,93828
FCONSUMER,20190821,31.25,31.8,30.25,30.8,1022920
FCSSOFT,20190821,0.3,0.3,0.25,0.3,689725
FDC,20190821,159.3,160.15,158.3,158.65,6159
FEDERALBNK,20190821,85,85.05,81.85,82.2,7378040
FEL,20190821,26.3,27.8,25.8,26.3,165631
FELDVR,20190821,27.35,27.35,24.4,24.85,5025
FIEMIND,20190821,382.5,393.9,380,381.1,6728
FILATEX,20190821,37.6,37.7,36.8,37.2,107252
FINCABLES,20190821,372,376.8,369.1,373.75,21277
FINEORG,20190821,1429.75,1435,1416.15,1429.8,2088
FINPIPE,20190821,504.95,506.95,499.1,500.15,23407
FLEXITUFF,20190821,12.55,14.15,12.55,13.95,6227
FLFL,20190821,445.1,448,438,441.15,6855
FMGOETZE,20190821,524,534.75,495.05,498.25,10566
FMNL,20190821,35.75,35.75,32.5,33.55,37874
FORCEMOT,20190821,1264.9,1288,1230.05,1237.15,37234
FORTIS,20190821,123.7,125.4,122.2,122.8,387061
FOSECOIND,20190821,1186,1194.95,1172.1,1181.35,273
FRETAIL,20190821,413.65,425.7,412.05,416.35,978796
FSC,20190821,515.6,530,511.5,528.45,9017
FSL,20190821,50.4,50.45,48.6,48.9,813471
GABRIEL,20190821,96.9,99.4,94.5,95.05,86623
GAEL,20190821,128.5,131.15,126.55,130,54997
GAIL,20190821,127.9,128.45,122.05,122.5,6625996
GAL,20190821,3.3,3.3,3,3,27336
GALAXYSURF,20190821,1270.05,1314.25,1270,1310.35,4320
GALLANTT,20190821,25.25,26.4,24.05,25.15,7495
GALLISPAT,20190821,24,24,21.1,21.55,30762
GAMMNINFRA,20190821,0.35,0.35,0.3,0.3,593079
GANDHITUBE,20190821,302,307.65,283,285.55,3825
GANECOS,20190821,248.05,252,245.95,250.2,4714
GANESHHOUC,20190821,31,33,31,32.8,11390
GANGESSECU,20190821,36,36,36,36,52
GARDENSILK,20190821,9.8,10,9.6,9.85,2934
GARFIBRES,20190821,1050.85,1060.6,1036,1045.1,6819
GATI,20190821,41.35,41.4,39.4,40.05,343184
GAYAHWS,20190821,0.7,0.75,0.6,0.6,82023
GAYAPROJ,20190821,127.7,128.05,110.55,114.55,49357
GDL,20190821,99.4,100,94.2,94.75,93106
GEECEE,20190821,77,79.2,75,77.65,3530
GENESYS,20190821,89.25,92.2,82.25,84.35,11969
GENUSPAPER,20190821,4.6,4.75,4.6,4.65,10977
GENUSPOWER,20190821,21.05,21.6,20.85,20.9,46352
GEOJITFSL,20190821,22.6,23,22.55,22.65,78664
GEPIL,20190821,732.6,737.15,719.95,729.75,9300
GESHIP,20190821,241,246,238.5,243.85,88883
GET&D,20190821,155.2,158.95,150.1,150.95,13755
GFLLIMITED,20190821,60.65,60.65,60.65,60.65,2888
GFSTEELS,20190821,1.75,1.75,1.75,1.75,1477
GHCL,20190821,199,199,190.35,192.05,71059
GICHSGFIN,20190821,187,188.3,170,172.2,110721
GICRE,20190821,176.35,180.95,171.1,172.45,70117
GILLANDERS,20190821,30.6,30.7,30.6,30.7,421
GILLETTE,20190821,7084.95,7090,7020,7064.2,1958
GINNIFILA,20190821,8.15,8.4,8.1,8.2,36894
GIPCL,20190821,72,72.5,71,71.55,234143
GKWLIMITED,20190821,704,704.2,694.35,700,48
GLAXO,20190821,1207.2,1248,1199.2,1210.85,31459
GLENMARK,20190821,374.7,377.15,360.9,363.1,1219825
GLOBALVECT,20190821,66.65,66.65,60.35,60.35,34441
GLOBOFFS,20190821,5.95,6.3,5.8,6,1967
GLOBUSSPR,20190821,105.1,106.3,96.9,101.05,144275
GMBREW,20190821,380,385,361.55,363.7,31408
GMDCLTD,20190821,65.35,65.4,62.25,62.55,79127
GMMPFAUDLR,20190821,1390,1405,1376.15,1397.95,5848
GMRINFRA,20190821,15.2,15.25,14.6,14.7,13055059
GNA,20190821,226.7,235,223.75,227.6,37137
GNFC,20190821,197.25,198.7,192.65,193.7,193413
GOACARBON,20190821,255,255.95,240.85,242.05,33142
GOCLCORP,20190821,305.45,312.25,293,299.15,5054
GODFRYPHLP,20190821,1030,1035.95,970,977.15,256237
GODREJAGRO,20190821,449.8,454.95,445,452.45,63657
GODREJCP,20190821,628.15,630.2,610.85,613.4,517578
GODREJIND,20190821,441.7,448,437.2,441.05,108641
GODREJPROP,20190821,902,909,885,898.1,131982
GOKEX,20190821,78.05,78.05,73.05,74.9,16240
GOKUL,20190821,12.25,12.9,12.25,12.75,51202
GOKULAGRO,20190821,12.75,12.75,12.2,12.55,14265
GOLDBEES,20190821,3330,3330,3292,3294.95,39077
GOLDENTOBC,20190821,32.5,32.5,30.25,30.45,1879
GOLDIAM,20190821,101.95,101.95,95.25,95.55,35344
GOLDSHARE,20190821,3354.5,3364.5,3335,3343.5,1068
GOLDTECH,20190821,10.35,11.2,10.35,10.9,18021
GOODLUCK,20190821,55,55.4,51.6,53,84107
GPIL,20190821,168.05,171.15,152.55,155.6,28483
GPPL,20190821,80.2,83.45,78,80.55,68968
GPTINFRA,20190821,39,39,36,38.85,529
GRANULES,20190821,93.95,94.35,90.25,91.6,375145
GRAPHITE,20190821,292.95,293.75,280.85,286.5,983216
GRASIM,20190821,727.1,729.9,695,698.8,1959791
GRAVITA,20190821,38.2,38.5,37.5,37.65,23852
GREAVESCOT,20190821,122,122.6,117.05,119.3,483575
GREENLAM,20190821,693,700,692.95,693,491
GREENPLY,20190821,145.95,146.35,137.6,139.5,47860
GREENPOWER,20190821,2.35,2.45,2.25,2.3,201229
GRINDWELL,20190821,568.55,568.55,557.7,560.85,8274
GROBTEA,20190821,266.45,270,256,257,230
GRPLTD,20190821,914.95,950,871,904.15,363
GRSE,20190821,127.35,131.4,125.4,129.15,162379
GRUH,20190821,256,256.25,245,246.25,177626
GSCLCEMENT,20190821,17.2,17.55,17.15,17.25,4381
GSFC,20190821,73.35,74,71.5,72.75,237045
GSKCONS,20190821,7999,8015.1,7906.35,7995.05,10433
GSPL,20190821,219.7,220.7,216.35,217.45,447866
GSS,20190821,37.5,39.35,37.5,38.85,28844
GTL,20190821,2.1,2.25,2.05,2.1,33782
GTLINFRA,20190821,0.6,0.6,0.5,0.55,2786716
GTNIND,20190821,6.25,6.8,6.2,6.4,3267
GTNTEX,20190821,6.9,6.9,6.25,6.5,1096
GTPL,20190821,74,78.25,73.5,76.6,78507
GUFICBIO,20190821,58.55,62.7,57.5,59.7,88805
GUJALKALI,20190821,407.5,408.7,390,391.75,46290
GUJAPOLLO,20190821,120,127,116.5,119.25,718
GUJGASLTD,20190821,183.15,185,183,183.6,99826
GUJRAFFIA,20190821,8.6,8.6,8.6,8.6,12
GULFOILLUB,20190821,861.35,868.75,853.25,860.35,11556
GULFPETRO,20190821,38.5,39.9,36.05,36.55,14699
GULPOLY,20190821,39.55,42,37.35,40.7,1969654
GVKPIL,20190821,5.1,5.1,4.6,4.65,1601918
HAL,20190821,662.75,666.6,661,663,5789
HARITASEAT,20190821,410,412,392.2,404.85,2475
HARRMALAYA,20190821,49.35,50.4,47.5,49.3,22499
HATHWAY,20190821,27.35,32.5,26.95,32.5,2392997
HATSUN,20190821,613.45,621.25,602,605.65,2405
HAVELLS,20190821,680.3,687,641.5,650.65,2521998
HAVISHA,20190821,0.7,0.7,0.7,0.7,4144
HBLPOWER,20190821,15.4,15.4,14.05,14.1,214049
HCC,20190821,8,8.15,7.75,7.8,887186
HCG,20190821,115.5,115.5,105,106.6,11840
HCL-INSYS,20190821,9.15,9.15,8.6,8.7,313933
HCLTECH,20190821,1082.95,1083.55,1066.05,1070.15,1277623
HDFC,20190821,2096,2099.95,2062.95,2066.9,2095800
HDFCAMC,20190821,2275.65,2279.2,2193.8,2200.75,293265
HDFCBANK,20190821,2224.9,2241.2,2214.2,2225.85,2618178
HDFCLIFE,20190821,530,539,525.1,530.7,6505412
HDFCMFGETF,20190821,3419,3431,3382.6,3389.4,5062
HDFCNIFETF,20190821,1153.01,1158.5,1144.35,1147.47,1709
HDFCSENETF,20190821,3900,3939,3859,3910.2,55
HDIL,20190821,10.2,10.4,8.8,8.8,6662672
HEG,20190821,990,990,944,953.4,146553
HEIDELBERG,20190821,197.05,204.75,196.9,200.65,270205
HERCULES,20190821,79.1,79.95,76,76.25,8611
HERITGFOOD,20190821,335,338.75,330,331.3,6755
HEROMOTOCO,20190821,2663.8,2722,2663.55,2714.25,1398096
HESTERBIO,20190821,1650,1673.95,1620,1624.6,1829
HEXATRADEX,20190821,11.15,11.95,11.15,11.95,36
HEXAWARE,20190821,378.4,382.55,375,381.65,813148
HFCL,20190821,19.85,20.25,19.35,19.5,2320858
HGINFRA,20190821,226.7,226.7,216,218.9,123851
HGS,20190821,563.4,570,555.15,563.6,2291
HIGHGROUND,20190821,1.75,1.75,1.65,1.7,117856
HIKAL,20190821,153.5,153.5,144.65,146.7,84221
HIL,20190821,1246.75,1274.2,1226.1,1233.75,2923
HILTON,20190821,9.75,9.75,9.25,9.3,1541
HIMATSEIDE,20190821,129,130.55,124.5,125.6,35162
HINDALCO,20190821,178.9,178.9,173.25,177.05,6642215
HINDCOMPOS,20190821,185.55,193.3,180.3,186.7,2228
HINDCOPPER,20190821,31.55,31.55,30.05,30.5,519432
HINDMOTORS,20190821,5.6,5.85,5.15,5.2,80602
HINDNATGLS,20190821,24.5,24.7,23.6,24.6,266
HINDOILEXP,20190821,102.95,102.95,100,100.35,219136
HINDPETRO,20190821,241,243.75,237.6,238.75,3450810
HINDUJAVEN,20190821,308.05,317.9,306.05,309.75,2700
HINDUNILVR,20190821,1842.9,1855.75,1836,1850,1933855
HINDZINC,20190821,205.1,206.1,201.65,202.5,647762
HIRECT,20190821,125.9,126.3,123.05,124.6,4390
HISARMETAL,20190821,41,44.4,38.95,39.85,2411
HITECH,20190821,172,184,171,182.6,14893
HITECHCORP,20190821,75,79.6,73.2,74.8,5095
HITECHGEAR,20190821,160.25,171,160.25,163.05,4038
HMVL,20190821,74.35,75.8,72.3,72.5,4066
HNDFDS,20190821,402,415,400,400.5,1040
HNGSNGBEES,20190821,3200,3200,3000,3002.1,38
HONAUT,20190821,23011,23238,22925,22973.5,563
HONDAPOWER,20190821,885,895.15,884.95,885.05,3349
HOTELEELA,20190821,7.05,7.15,6.85,6.95,96452
HOVS,20190821,79.8,79.8,73.6,74.3,5538
HPL,20190821,40.15,40.3,38.5,38.65,34112
HSCL,20190821,82.85,83.8,75.4,79.85,514302
HSIL,20190821,55.8,55.8,55.8,55.8,109223
HTMEDIA,20190821,24,24.6,22.55,23.45,31114
HUBTOWN,20190821,16.2,16.5,16,16.35,74916
HUDCO,20190821,33.05,33.3,32.5,32.65,547509
IBMFNIFTY,20190821,106,108,105.01,105.01,167
IBREALEST,20190821,74.6,74.6,69.4,71.25,2729970
IBULHSGFIN,20190821,520,520.8,471.65,483.55,23556397
IBULISL,20190821,100,100.95,95.25,95.3,152241
IBVENTURES,20190821,201.5,203,194.55,197.75,673299
ICICI500,20190821,144.96,144.96,143.47,143.48,130438
ICICIB22,20190821,33,33.17,32.42,32.56,153483
ICICIBANK,20190821,416,418.7,410.55,412.05,12868183
ICICIBANKN,20190821,280.25,281.7,277.07,278,416
ICICIBANKP,20190821,156.63,157.67,155.5,155.5,653
ICICIGI,20190821,1140.05,1149,1127,1134.35,104014
ICICIGOLD,20190821,34,34.7,33.5,34,35917
ICICILIQ,20190821,999.95,1000,999.95,1000,11723
ICICILOVOL,20190821,86.29,86.78,86.18,86.18,272
ICICIMCAP,20190821,59.1,59.1,58.09,58.11,5753
ICICINF100,20190821,118.85,119.19,117.9,118.08,540
ICICINIFTY,20190821,117,117,114.67,115,102930
ICICINV20,20190821,54.28,54.28,53.87,54.04,12124
ICICINXT50,20190821,26.1,26.1,25.65,25.77,25172
ICICIPRULI,20190821,387,390.8,384.4,385.7,1745664
ICICISENSX,20190821,395.7,398.62,388.95,395.18,1156
ICIL,20190821,45.95,45.95,43.5,44.3,122374
ICRA,20190821,2703,2803.4,2703,2736.65,322
ICSA,20190821,1.6,1.6,1.6,1.6,1180
IDBI,20190821,26.5,26.5,25.15,25.4,8770984
IDBIGOLD,20190821,3465.2,3465.2,3451.3,3455,156
IDEA,20190821,5.8,5.8,5.5,5.6,84350479
IDFC,20190821,34.25,34.3,33.25,33.7,2202933
IDFCFIRSTB,20190821,44.75,44.8,43.3,43.45,12750198
IDFNIFTYET,20190821,117,121,115,115,44
IEX,20190821,141.2,142.2,127.25,131.4,145807
IFBAGRO,20190821,290,300.5,274,284.3,2203
IFBIND,20190821,660,667.75,630,643.15,4494
IFCI,20190821,7.25,7.3,7.05,7.1,2163050
IFGLEXPOR,20190821,145.2,149.8,145.2,148,301
IGARASHI,20190821,207.5,216.75,196.15,196.15,18009
IGL,20190821,327,327.9,323.55,326.25,633936
IGPL,20190821,169.4,172,160.05,161.9,8953
IIFL,20190821,113.5,115.9,106.5,113.75,72617
IITL,20190821,75.9,77.75,68.55,71.9,29035
IMFA,20190821,152.1,152.95,150,150.8,11924
IMPAL,20190821,800.55,815.5,798,800.05,4608
IMPEXFERRO,20190821,0.3,0.35,0.3,0.35,8332
INDBANK,20190821,7.05,7.35,7.05,7.2,7066
INDHOTEL,20190821,131.55,132.4,127.25,129.35,2057246
INDIACEM,20190821,78.45,78.5,74.5,75.9,1646813
INDIAGLYCO,20190821,198.5,204,195.35,197.25,48129
INDIAMART,20190821,1173.95,1173.95,1140,1147.95,6731
INDIANB,20190821,179.5,179.5,171,173.65,492936
INDIANCARD,20190821,90.9,90.9,85.1,90.5,24
INDIANHUME,20190821,258,260.7,249.5,251.1,23687
INDIGO,20190821,1641.5,1650,1618,1624.8,722330
INDLMETER,20190821,19.2,20,19.2,19.2,14492
INDNIPPON,20190821,345.05,345.05,336,336.65,2840
INDOCO,20190821,146.45,154,137.3,143.5,18987
INDORAMA,20190821,29.9,30.9,28.5,28.95,7559
INDOSTAR,20190821,274.5,283.55,273.1,275.75,11348
INDOTECH,20190821,81.95,82,78.1,78.9,1499
INDOTHAI,20190821,21,21.65,19.75,20.9,3951
INDOWIND,20190821,3.1,3.1,2.85,3,31689
INDRAMEDCO,20190821,36.75,36.95,36.1,36.3,23327
INDSWFTLAB,20190821,36.4,36.9,34.2,35.7,223795
INDSWFTLTD,20190821,4.1,4.2,3.95,3.95,8087
INDTERRAIN,20190821,82,82.95,74.05,75.95,10150
INDUSINDBK,20190821,1412.5,1412.85,1357.85,1367.2,2929477
INEOSSTYRO,20190821,566,617,562,592.7,260210
INFIBEAM,20190821,42.4,42.4,39.8,40.8,1408812
INFOBEAN,20190821,60.4,63.9,60,61.3,2306
INFRABEES,20190821,311.5,311.68,306,306.52,105
INFRATEL,20190821,254.05,255.75,246.7,248.25,1594454
INFY,20190821,793,803.75,793,799.45,5926896
INGERRAND,20190821,593.45,595,588.85,593.35,10437
INOXLEISUR,20190821,285,287.25,274.6,275.1,96149
INOXWIND,20190821,36.1,38.8,35,36.25,366727
INSECTICID,20190821,622.6,631,595,599.1,19136
INSPIRISYS,20190821,43.85,44.7,41.25,43.4,826
INTEGRA,20190821,0.25,0.25,0.25,0.25,11
INTELLECT,20190821,223.9,226.05,220.25,222.05,194356
INTENTECH,20190821,24,25.5,23.75,24,280390
INVENTURE,20190821,11.95,11.95,10.7,10.7,492
IOB,20190821,9.9,9.95,9.7,9.75,444866
IOC,20190821,123.9,124.2,120.4,121.05,11145804
IOLCP,20190821,187,191.45,184.6,186.1,432275
IPAPPM,20190821,440.2,443.95,440.1,440.8,83115
IPCALAB,20190821,963.25,970,932.5,938.95,105759
IRB,20190821,89.05,89.7,85.1,85.9,611780
IRCON,20190821,355,355.1,350,350.95,15414
ISEC,20190821,211.9,211.95,205,205.65,67497
ISFT,20190821,69.25,75.95,68.75,75.95,7452
ISMTLTD,20190821,3.85,4.15,3.85,4,46412
ITC,20190821,246.7,246.9,240.85,241.45,14736226
ITDC,20190821,174.1,178.45,164.1,167.35,11601
ITDCEM,20190821,70,70,68.5,69.05,81268
ITI,20190821,71,71,67.5,68.15,362405
IVC,20190821,3.2,3.3,3.1,3.1,134892
IVP,20190821,60.5,64.9,60.5,60.6,114
IVRCLINFRA,20190821,0.45,0.45,0.4,0.45,364138
IVZINGOLD,20190821,3430,3450,3377,3410,174
IZMO,20190821,28.25,29.35,27.15,27.5,2617
J&KBANK,20190821,37.25,37.45,34.55,35.25,779694
JAGRAN,20190821,68.25,70,67.8,69.25,50501
JAGSNPHARM,20190821,21.55,22.05,21.1,21.4,2248
JAIBALAJI,20190821,17,17.7,17,17.7,19743
JAICORPLTD,20190821,73.2,74.95,71.6,72.5,915962
JAMNAAUTO,20190821,33.3,34.45,32.95,33.45,959477
JAYAGROGN,20190821,143.1,148,141.75,146.1,3016
JAYBARMARU,20190821,157.1,174.8,152.2,163.05,524320
JAYNECOIND,20190821,4.15,4.15,3.9,4,12267
JAYSREETEA,20190821,43.2,44.5,42.7,44.05,62462
JBCHEPHARM,20190821,381.95,382.6,379,380,26003
JBFIND,20190821,7.3,7.75,7.25,7.25,20574
JBMA,20190821,146.85,157.75,146.85,148.8,35531
JCHAC,20190821,1601,1601,1569,1575.85,3433
JETAIRWAYS,20190821,34.6,34.6,34.6,34.6,23753
JHS,20190821,14,14.45,13.8,13.9,28024
JIKIND,20190821,0.4,0.4,0.4,0.4,1000
JINDALPHOT,20190821,15.85,15.85,14.9,15.6,1398
JINDALPOLY,20190821,252,252,237.5,239.8,20026
JINDALSAW,20190821,69.9,70.25,66.85,67.2,242974
JINDALSTEL,20190821,103.15,104.5,97.7,98.9,17372474
JINDCOT,20190821,4.65,4.65,4.4,4.4,60255
JINDRILL,20190821,68,69.5,66,67,5079
JINDWORLD,20190821,66.9,67.6,63.2,63.95,78806
JISLDVREQS,20190821,15.3,15.6,15.15,15.2,17546
JISLJALEQS,20190821,21.45,21.45,19.85,20.35,885317
JITFINFRA,20190821,6.8,7.35,6.65,6.65,741
JIYAECO,20190821,50.95,53.3,50.05,51.3,371760
JKCEMENT,20190821,1022,1027.8,1003,1005,123402
JKIL,20190821,131,132.35,124.65,125.45,82657
JKLAKSHMI,20190821,326.5,327.1,324.05,325.3,62968
JKPAPER,20190821,105.8,105.95,100.7,101.3,387807
JKTYRE,20190821,58.6,59.5,56.25,57.2,1024391
JMA,20190821,23.3,23.85,22.45,23.85,722
JMCPROJECT,20190821,115.55,118.1,113.5,113.95,23822
JMFINANCIL,20190821,72.5,73,69.3,71.6,313311
JMTAUTOLTD,20190821,1.35,1.4,1.3,1.3,29089
JOCIL,20190821,81.6,83.4,75.1,80.3,1379
JPASSOCIAT,20190821,2.35,2.4,2.2,2.25,4277586
JPINFRATEC,20190821,1.25,1.25,1.1,1.1,1484462
JPOLYINVST,20190821,17.45,17.45,17.45,17.45,550
JPPOWER,20190821,1.65,1.75,1.55,1.7,1007522
JSL,20190821,28.95,29.2,27.95,28.4,320720
JSLHISAR,20190821,64.85,65,61.9,64.35,165327
JSWENERGY,20190821,68.7,69.7,67,67.4,530828
JSWHL,20190821,2630,2749,2630,2687.45,952
JSWSTEEL,20190821,223.5,226,217.7,219,5016435
JTEKTINDIA,20190821,76.45,76.75,71.5,71.9,92470
JUBILANT,20190821,449,449,430,431.35,140372
JUBLFOOD,20190821,1145,1153.5,1115,1127.05,1332390
JUBLINDS,20190821,106,106,96.05,96.35,6519
JUMPNET,20190821,57,57.05,54.5,55.2,49224
JUNIORBEES,20190821,270,270,263.49,264.26,101154
JUSTDIAL,20190821,676.9,684.7,666.6,682.6,1794001
JYOTHYLAB,20190821,152.35,153,150.15,150.6,37595
KABRAEXTRU,20190821,64.95,64.95,61.55,62.9,5288
KAJARIACER,20190821,489.4,492,475,479.35,250220
KAKATCEM,20190821,164,164,148.15,150.95,28130
KALPATPOWR,20190821,500,500,473.2,476.2,93197
KALYANIFRG,20190821,176.8,176.8,170,170,6
KAMATHOTEL,20190821,32.95,33.15,31.35,31.95,16197
KAMDHENU,20190821,89.6,89.6,83.4,84.35,3654
KANANIIND,20190821,3.3,3.7,3.3,3.7,1106
KANORICHEM,20190821,40,40.05,39.1,39.15,9424
KANSAINER,20190821,475.6,475.6,457.1,471.85,72922
KARDA,20190821,183.5,184.7,180.05,184.2,74891
KARMAENG,20190821,9.7,10.45,9.7,9.7,994
KARURVYSYA,20190821,58.15,59.9,57.9,59.7,399837
KAUSHALYA,20190821,0.3,0.35,0.3,0.35,2134
KAVVERITEL,20190821,2.65,2.65,2.45,2.65,2138
KAYA,20190821,351,360.25,330.25,337.85,18937
KCP,20190821,72.2,72.2,68.1,69.4,34240
KCPSUGIND,20190821,11.95,12,11.5,11.55,38928
KDDL,20190821,310.55,330,310.55,324.75,4380
KEC,20190821,288,290.65,270.9,272.9,172047
KECL,20190821,8.25,8.5,7.7,8,20445
KEI,20190821,454,471,451.2,460.1,76082
KELLTONTEC,20190821,18,18,17.1,17.3,97484
KENNAMET,20190821,968.95,975,925.05,969.95,8061
KERNEX,20190821,20.7,22,20.7,20.7,1533
KESARENT,20190821,30.05,31.8,29.95,30.05,1121
KESORAMIND,20190821,57.6,58.35,57,57.15,72778
KGL,20190821,0.45,0.45,0.4,0.45,2173803
KHADIM,20190821,191,194.9,180.05,185.6,8711
KHAITANELE,20190821,1.4,1.45,1.4,1.45,134
KHAITANLTD,20190821,22.05,22.25,19.05,21,622
KHANDSE,20190821,11.85,11.85,11.85,11.85,2000
KICL,20190821,1581.3,1610,1570,1578.2,904
KILITCH,20190821,100.25,104.85,100.2,101.75,25820
KINGFA,20190821,591.4,599.15,580,583.65,2056
KIOCL,20190821,120.25,123,116,116.15,4796
KIRIINDUS,20190821,405,406.15,395,395.45,66289
KIRLOSBROS,20190821,154,154.4,147,147.5,13959
KIRLOSENG,20190821,166.65,172,166.65,170,15227
KIRLOSIND,20190821,671.7,720,671.7,682.95,263
KITEX,20190821,76.5,76.65,74.25,75,35617
KKCL,20190821,975,996.05,972,972.5,299
KMSUGAR,20190821,7,7,6.4,6.6,123560
KNRCON,20190821,247.15,247.15,240,244.9,49542
KOHINOOR,20190821,16.1,16.1,15.05,15.15,36677
KOKUYOCMLN,20190821,66.25,66.25,63.6,63.9,24444
KOLTEPATIL,20190821,224.55,224.55,218.15,220.6,19195
KOPRAN,20190821,29,29,26.7,27.35,46503
KOTAKBANK,20190821,1504,1517.8,1496,1505.75,1484415
KOTAKBKETF,20190821,287.7,288.1,283.35,284.05,44155
KOTAKGOLD,20190821,334.45,337.45,333.15,335.8,17211
KOTAKNIFTY,20190821,114,114.25,113.1,113.35,20412
KOTAKNV20,20190821,55.01,55.49,55.01,55.09,5529
KOTAKPSUBK,20190821,251.25,252.79,235.85,242.56,10991
KOTARISUG,20190821,10,10.7,10,10.25,18495
KOTHARIPET,20190821,17.5,18.2,17.05,17.2,3351
KOTHARIPRO,20190821,57.5,58.8,56.1,57,1131
KPITTECH,20190821,88,93.5,85.5,90.8,190108
KPRMILL,20190821,568.05,577.75,562.6,573.05,2909
KRBL,20190821,229.2,230.35,220.4,221.8,57751
KREBSBIO,20190821,76.15,79.95,74.65,78.8,869
KRIDHANINF,20190821,10.55,10.6,10.2,10.2,38791
KSB,20190821,592.9,593.55,575.55,579.6,4784
KSCL,20190821,444.75,458,442.3,444.75,181663
KSERASERA,20190821,0.1,0.15,0.1,0.1,501865
KSK,20190821,0.7,0.75,0.65,0.65,425842
KSL,20190821,182.45,185.6,181,182.1,29738
KTIL,20190821,34.6,34.65,33.8,33.85,801
KTKBANK,20190821,76.5,76.7,74,74.3,817530
KWALITY,20190821,2.1,2.15,2.1,2.1,341466
L&TFH,20190821,97.9,98.8,95.5,96.65,8146766
LAKSHVILAS,20190821,43.6,43.85,42.05,42.05,633773
LALPATHLAB,20190821,1187.9,1210.95,1175.25,1201.8,59882
LAMBODHARA,20190821,31,32,30.7,30.75,2391
LAOPALA,20190821,153.05,156.2,144.2,154.2,46734
LASA,20190821,10.95,10.95,10.3,10.6,6468
LAURUSLABS,20190821,336,339.75,331.85,334.7,15026
LAXMIMACH,20190821,3775.55,3811.9,3700,3709.3,2932
LEMONTREE,20190821,53,54,52.75,53.25,243558
LFIC,20190821,60.5,60.5,54.85,54.9,156
LGBBROSLTD,20190821,340.55,348,315.55,330.8,10983
LGBFORGE,20190821,2.9,2.9,2.8,2.8,2541
LIBAS,20190821,40.1,45,40.1,44.95,1605
LIBERTSHOE,20190821,90.9,91.65,86.15,86.7,47675
LICHSGFIN,20190821,471.2,476.8,457.3,463.4,1971105
LICNETFGSC,20190821,20.25,20.5,19.9,20.05,7662
LICNETFN50,20190821,116,116,112.8,112.95,21
LINCOLN,20190821,149,149.8,140.1,141.5,3932
LINCPEN,20190821,213.4,213.4,190.2,195.45,686
LINDEINDIA,20190821,498,498,480.55,481.85,11060
LIQUIDBEES,20190821,996.3,1000.01,996.3,999.99,895708
LIQUIDETF,20190821,1000.01,1000.01,999.99,1000,10857
LOKESHMACH,20190821,35.55,35.55,34.15,34.65,3230
LOTUSEYE,20190821,20.05,20.05,18.5,19.8,1097
LOVABLE,20190821,69.05,69.05,66.35,66.6,4679
LPDC,20190821,1.85,1.9,1.8,1.8,2879
LSIL,20190821,0.55,0.55,0.45,0.5,911380
LT,20190821,1341.2,1341.9,1302.55,1310.65,2361165
LTI,20190821,1619,1623.6,1591,1598.95,36712
LTTS,20190821,1567,1575.8,1555,1555.6,20121
LUMAXIND,20190821,1245.25,1245.25,1181,1202.45,1966
LUMAXTECH,20190821,85,85,79.5,80.5,19446
LUPIN,20190821,739,741.5,730.85,735.2,935198
LUXIND,20190821,1009.8,1017.95,990.05,1003,45895
LYKALABS,20190821,17.65,17.65,16.95,16.95,11102
LYPSAGEMS,20190821,3.7,3.95,3.7,3.95,2764
M&M,20190821,528.3,535.6,518.1,520.9,2709407
M&MFIN,20190821,314.8,322.9,313.1,315.05,2501960
M100,20190821,16.69,16.69,16.25,16.34,42676
M50,20190821,107.68,109.67,106.03,107.05,74
MAANALU,20190821,67.65,69.75,67.6,69.55,7279
MADHAV,20190821,24.15,24.15,22.75,23.45,323
MADHUCON,20190821,4.85,4.9,4.65,4.7,27043
MADRASFERT,20190821,20.15,20.35,19.55,19.6,66055
MAGADSUGAR,20190821,91,92,86.05,87.55,13213
MAGMA,20190821,70.7,70.7,66,67.9,28382
MAGNUM,20190821,3.45,3.75,3.45,3.5,7100
MAHABANK,20190821,11.9,11.9,11.65,11.65,206715
MAHAPEXLTD,20190821,72.35,76.95,72.35,76.95,509
MAHASTEEL,20190821,115,123.3,113.6,118.55,5822
MAHESHWARI,20190821,253,264,251.05,257.1,49077
MAHINDCIE,20190821,155,163.7,143.45,150.3,1528469
MAHLIFE,20190821,380,386.55,370,371.6,8565
MAHLOG,20190821,356.4,361.5,350,350.8,7102
MAHSCOOTER,20190821,4000,4089.45,3966.05,4031,3231
MAHSEAMLES,20190821,403.65,406,395.05,397.1,15386
MAITHANALL,20190821,430.1,436.05,425.05,425.85,9518
MAJESCO,20190821,410,414.85,405,405.2,24920
MALUPAPER,20190821,19.5,20.35,19.1,20.05,7379
MAN50ETF,20190821,111.05,111.35,110.3,110.65,105110
MANAKALUCO,20190821,4.45,4.95,4.25,4.6,273890
MANAKCOAT,20190821,4.4,4.4,4.4,4.4,11
MANAKSIA,20190821,31,31.35,30.05,30.8,7108
MANAKSTEEL,20190821,13.35,13.35,11.2,11.7,13113
MANALIPETC,20190821,18.45,18.45,16.9,17.35,115914
MANAPPURAM,20190821,122.2,123.9,120.7,122.65,4489141
MANGALAM,20190821,31.65,32.95,28.8,29.05,12337
MANGCHEFER,20190821,27.1,28.85,26.85,28.45,29524
MANGLMCEM,20190821,252.95,252.95,240,240.6,6986
MANGTIMBER,20190821,7.45,7.45,7.1,7.1,8960
MANINDS,20190821,40.3,42.7,37,37.9,134385
MANINFRA,20190821,20.9,21.35,20.05,20.9,85403
MANPASAND,20190821,19,19.3,18.05,18.15,241279
MANUGRAPH,20190821,14.05,14.25,13.5,13.7,1391
MARALOVER,20190821,19.3,19.3,15.6,16.4,3547
MARATHON,20190821,68.05,71.7,66.9,67.5,8268
MARICO,20190821,393,396.9,391.5,393.6,775279
MARKSANS,20190821,15.2,15.3,13.65,14.2,582375
MARUTI,20190821,6223,6276,6141,6228.9,2128640
MASFIN,20190821,628,628,608.1,609.9,2837
MASTEK,20190821,330,331.15,302.5,310.35,76617
MATRIMONY,20190821,565,570,548.65,554.3,398
MAWANASUG,20190821,30.35,31.2,29.15,29.35,68661
MAXINDIA,20190821,58,65,55.15,56.25,198117
MAXVIL,20190821,48,48,46.5,47.25,228039
MAYURUNIQ,20190821,220,226.75,216,217.5,8491
MAZDA,20190821,347,358.95,347,348.4,712
MBECL,20190821,5.05,5.05,5.05,5.05,49242
MBLINFRA,20190821,5.75,5.75,5.75,5.75,3687
MCDHOLDING,20190821,19.45,19.8,18.75,19.8,55250
MCDOWELL-N,20190821,595,596.95,564.3,578.85,4891313
MCLEODRUSS,20190821,12.1,12.1,11.1,11.45,62815
MCX,20190821,857.4,857.4,835.55,838.85,192996
MEGASOFT,20190821,6.3,6.4,6.1,6.1,6008
MEGH,20190821,46.1,46.45,43.7,43.85,409155
MENONBE,20190821,65.5,65.5,62,62.45,3522
MEP,20190821,30.65,30.95,28.65,30.25,151211
MERCATOR,20190821,1.5,1.5,1.5,1.5,23696
METALFORGE,20190821,5.8,6.25,5.8,5.9,6293
METROPOLIS,20190821,1035.95,1056,1021.1,1047.5,20551
MFSL,20190821,431.9,451.8,430.1,447.9,2217799
MGL,20190821,850,854.95,835,850.25,1741071
MHRIL,20190821,213.05,214.75,211.75,212.55,27863
MIC,20190821,0.9,0.9,0.9,0.9,5070
MIDHANI,20190821,113.95,113.95,110.4,112,55648
MINDACORP,20190821,77.5,77.6,73.65,74.65,56429
MINDAIND,20190821,322.2,324.8,310.05,312.45,106004
MINDTECK,20190821,32.6,32.8,29.1,31.4,10895
MINDTREE,20190821,710.5,713.2,696.8,700.85,403803
MIRCELECTR,20190821,12.45,12.8,12,12.05,56887
MIRZAINT,20190821,56.1,57.35,55.05,55.35,73648
MMFL,20190821,338,349.6,338,340.55,1113
MMTC,20190821,19.2,19.7,18.5,18.85,581551
MOHITIND,20190821,4.9,5.3,4.7,5.1,1419
MOHOTAIND,20190821,12.9,13.7,12.75,13.55,1201
MOIL,20190821,128.9,129,124.35,124.8,149901
MOLDTECH,20190821,50.65,50.7,48.95,49,19288
MOLDTKPAC,20190821,269,274,268.95,271.8,10820
MONSANTO,20190821,2055,2062.55,2010.15,2022.2,1215
MONTECARLO,20190821,251.8,255.5,240,244.15,5080
MORARJEE,20190821,12.4,13.6,12.4,12.4,1929
MOREPENLAB,20190821,16.95,17.1,15.95,16.1,395712
MOTHERSUMI,20190821,98.25,99.6,95.3,96.9,6668250
MOTILALOFS,20190821,563.95,566.2,557.55,558.25,17816
MOTOGENFIN,20190821,36.5,36.5,36.5,36.5,150
MPHASIS,20190821,977.05,978,955.65,972.1,93578
MPSLTD,20190821,469,475,443.1,450.2,7825
MRF,20190821,57501,57857,57200,57737,3921
MRO-TEK,20190821,20.9,20.9,20.9,20.9,500
MRPL,20190821,48.4,48.5,46.55,47.1,398741
MSPL,20190821,5.2,6.1,5.2,5.45,17212
MSTCLTD,20190821,79.5,80.45,76.1,78.95,10835
MTEDUCARE,20190821,35.6,35.7,35,35.7,14339
MTNL,20190821,6,6.1,5.65,5.7,693088
MUKANDENGG,20190821,12.5,12.8,11.4,11.6,17554
MUKANDLTD,20190821,31.4,32.6,29.55,32,14038
MUKTAARTS,20190821,38.05,38.05,35.15,35.95,8074
MUNJALAU,20190821,37,41.6,36.7,37.55,1247418
MUNJALSHOW,20190821,131.45,135.85,126.4,127.9,34177
MURUDCERA,20190821,13.45,13.65,13,13.1,16504
MUTHOOTCAP,20190821,517.8,517.9,505,510.35,4972
MUTHOOTFIN,20190821,622,622,606.2,611.2,611742
MVL,20190821,0.15,0.2,0.15,0.2,15254
N100,20190821,548.85,548.85,541.21,547.29,19109
NACLIND,20190821,27.5,27.85,26.1,26.6,15329
NAGAFERT,20190821,4.25,4.25,4.1,4.15,98791
NAGAROIL,20190821,0.2,0.25,0.2,0.25,334839
NAGREEKCAP,20190821,6.9,6.9,6.3,6.5,4144
NAGREEKEXP,20190821,13.9,13.9,12.45,13.25,5229
NAHARCAP,20190821,62.4,66,61.65,62.05,798
NAHARINDUS,20190821,25,25,23.5,24.15,18615
NAHARPOLY,20190821,37.5,37.5,34.25,34.55,8035
NAHARSPING,20190821,50.15,50.95,48.25,49.05,13994
NATCOPHARM,20190821,550,554.9,538,540,67292
NATHBIOGEN,20190821,374.55,374.55,355.1,359.15,22690
NATIONALUM,20190821,40.7,40.7,39,39.2,5075256
NATNLSTEEL,20190821,2.3,2.3,2.3,2.3,425
NAUKRI,20190821,2151,2185,2130,2139.3,115135
NAVINFLUOR,20190821,646.2,730,641,691.7,238145
NAVKARCORP,20190821,24,24.6,23.35,23.55,90434
NAVNETEDUL,20190821,98.8,101.4,98.5,100.55,23996
NBCC,20190821,31.85,32.45,30.1,30.4,17636538
NBIFIN,20190821,1363.5,1366,1350,1359.2,1341
NBVENTURES,20190821,90.35,90.35,85.3,86.55,38311
NCC,20190821,58,58.35,54.3,54.85,13559586
NCLIND,20190821,113,113.7,104,104.55,38891
NDGL,20190821,544.95,576.85,533,560.2,36
NDL,20190821,28,29.4,26.55,26.85,12935
NDTV,20190821,37.7,37.7,35.4,36.25,15219
NECCLTD,20190821,6.2,6.2,5.4,5.45,125334
NECLIFE,20190821,14.15,14.15,13.2,13.3,120562
NELCAST,20190821,39.55,40.45,36.6,37.45,34366
NELCO,20190821,218.75,220,211.75,212.55,16725
NEOGEN,20190821,322.75,322.75,311,312.75,21570
NESCO,20190821,533,533,517.5,523.95,30993
NESTLEIND,20190821,11970,12646.5,11970,12594.1,273006
NETWORK18,20190821,21,21.5,20.5,20.8,145316
NEULANDLAB,20190821,498.4,505.1,493.6,496.25,9531
NEWGEN,20190821,295.2,300,295,297.35,4419
NEXTMEDIA,20190821,11.2,13,11.2,11.8,5428
NFL,20190821,26.5,26.5,25,25.2,233421
NH,20190821,240.9,244.6,226.25,229.7,21860
NHPC,20190821,23.35,23.4,23.1,23.2,1724907
NIACL,20190821,110,110,105.6,106.45,44154
NIBL,20190821,5.9,6.45,5.85,5.95,8638
NIFTYBEES,20190821,1170,1173.8,1155,1156.77,61948
NIITLTD,20190821,93,93,91,91.35,241116
NIITTECH,20190821,1370,1383.5,1356.25,1365.45,324167
NILAINFRA,20190821,4.9,5,4.55,4.7,241357
NILASPACES,20190821,1.45,1.5,1.45,1.5,40327
NILKAMAL,20190821,1008,1008,971.1,995.8,14315
NIPPOBATRY,20190821,447.95,448.5,444.9,445.9,295
NITCO,20190821,21.3,22.05,19.8,20.45,45181
NITESHEST,20190821,1.7,1.8,1.7,1.75,57769
NITINFIRE,20190821,0.6,0.6,0.6,0.6,250218
NITINSPIN,20190821,50.05,51.4,48.5,49.05,31210
NKIND,20190821,28.3,28.65,26.65,26.65,1172
NLCINDIA,20190821,54.7,54.9,53.95,54.7,706841
NMDC,20190821,89.75,94.15,86,86.35,22191342
NOCIL,20190821,79.5,80.9,76.4,77.45,303941
NOIDATOLL,20190821,3.25,3.35,3.1,3.25,35654
NRAIL,20190821,176.85,176.95,169.2,170.65,7392
NRBBEARING,20190821,89,91.8,87.5,89.65,761866
NSIL,20190821,910,919.3,900,900,574
NTL,20190821,0.6,0.6,0.5,0.6,13189
NTPC,20190821,118,119.6,117.45,117.9,12842739
NUCLEUS,20190821,316.25,325.5,316.25,320.4,7807
OAL,20190821,189.15,196.25,182.6,189.15,2659
OBEROIRLTY,20190821,520,520,452.1,512.6,2180052
OCCL,20190821,1009.45,1018.8,990,999.35,3239
OFSS,20190821,2961.35,2977.15,2829,2850.2,35882
OIL,20190821,148,148.8,143,143.55,1660956
OILCOUNTUB,20190821,6.3,6.4,6,6.1,9399
OISL,20190821,5.95,5.95,5.95,5.95,14758
OLECTRA,20190821,191.45,192.4,187.2,189.8,20230
OMAXAUTO,20190821,42.5,46.95,41.6,44.05,85187
OMAXE,20190821,195.45,196.35,193.95,194.4,233785
OMKARCHEM,20190821,5.4,5.65,5.2,5.5,32818
OMMETALS,20190821,17.55,17.7,16.1,16.6,49006
ONEPOINT,20190821,18.3,18.3,16.7,17,278
ONGC,20190821,125,125.55,119.65,121.2,9765538
ONMOBILE,20190821,29.5,30.15,29.15,29.75,36587
ONWARDTEC,20190821,62.05,62.05,60.3,60.5,2921
OPTIEMUS,20190821,43.75,43.75,43.75,43.75,413
OPTOCIRCUI,20190821,4,4.25,3.85,4,374139
ORBTEXP,20190821,117.9,119.45,112.25,117.3,13265
ORICONENT,20190821,20,20.5,18.7,19.15,43485
ORIENTABRA,20190821,19.15,19.15,17.3,17.45,7144
ORIENTALTL,20190821,13.05,13.5,13.05,13.35,54081
ORIENTBANK,20190821,65.6,66.25,62.3,62.9,1069291
ORIENTBELL,20190821,120.55,125.9,120.1,121,3155
ORIENTCEM,20190821,87,87.05,83.2,84,41807
ORIENTELEC,20190821,158.25,159.4,152.3,154.2,49399
ORIENTHOT,20190821,37.95,38.5,37,38.05,109292
ORIENTLTD,20190821,111,123,111,121.95,462
ORIENTPPR,20190821,22.3,22.5,21.4,22.05,937489
ORIENTREF,20190821,187.8,192,187,190.05,18807
ORISSAMINE,20190821,608,618.95,585.5,591.5,3944
ORTEL,20190821,1,1,0.9,1,9675
ORTINLABSS,20190821,10.35,10.35,9.45,9.85,11089
OSWALAGRO,20190821,7,7.7,7,7.2,7629
PAGEIND,20190821,18220,18304.95,17941.6,18040.95,8064
PAISALO,20190821,399.95,400.1,382.65,393.2,32816
PALASHSECU,20190821,39.1,39.3,39.1,39.3,139
PALREDTEC,20190821,21.8,22.35,20.85,21.75,11131
PANACEABIO,20190821,138.55,140.15,128.9,131.05,5683
PANAMAPET,20190821,68.25,68.5,65.2,67.7,40808
PAPERPROD,20190821,227,229.9,223.1,225.5,5859
PARABDRUGS,20190821,0.6,0.6,0.5,0.6,25844
PARACABLES,20190821,9.75,10.3,8.1,8.95,214952
PARAGMILK,20190821,162,162.45,140,142.9,785458
PARSVNATH,20190821,3.65,3.65,3.4,3.45,65670
PATELENG,20190821,12.95,13.5,11.3,11.4,283615
PATINTLOG,20190821,25.5,25.5,24.05,24.05,4816
PATSPINLTD,20190821,6,6.2,5.45,5.55,4427
PCJEWELLER,20190821,32.9,33,30.15,30.4,4821067
PDMJEPAPER,20190821,11.65,11.75,11.2,11.35,27971
PDSMFL,20190821,339,340,321,325.7,2312
PEARLPOLY,20190821,9.6,9.6,9.6,9.6,1
PEL,20190821,1788,1799,1757,1782.8,642151
PENIND,20190821,28.6,28.6,27.1,27.4,64660
PENINLAND,20190821,4.9,5.05,4.75,4.75,120728
PERSISTENT,20190821,554.95,556,538,543.4,270153
PETRONENGG,20190821,6.7,6.7,6.45,6.45,13
PETRONET,20190821,236.5,241.5,236,238.9,3408819
PFC,20190821,106.05,106.15,99.75,102,7502708
PFIZER,20190821,2900,2958.05,2900,2905.85,41580
PFOCUS,20190821,37.55,38,35.65,36.65,90601
PFS,20190821,12.05,12.1,11.55,11.65,306120
PGEL,20190821,44.1,45.9,44,44.15,16660
PGHH,20190821,10280,10488,10201.1,10287.05,8077
PGHL,20190821,4439.8,4465,4256.15,4324.8,29934
PGIL,20190821,137,139,128,128.65,4027
PHILIPCARB,20190821,125,125.1,117.05,119.3,397093
PHOENIXLTD,20190821,633.9,653.4,624.85,641.1,191606
PIDILITIND,20190821,1372,1377.95,1361,1366.3,329601
PIIND,20190821,1128,1130,1101.35,1114.4,55179
PILANIINVS,20190821,1930,1935,1899.85,1904.95,2339
PILITA,20190821,7,7.5,6.55,6.55,141594
PIONDIST,20190821,117.5,118.4,112.25,114.45,26681
PIONEEREMB,20190821,24.45,24.45,21.65,21.95,4027
PIRPHYTO,20190821,22.65,24.45,22.65,24.45,6487
PITTIENG,20190821,34,34.9,32.55,33.35,20086
PKTEA,20190821,112.95,112.95,106,106,60
PLASTIBLEN,20190821,184.55,185,180,182.9,3065
PNB,20190821,65.75,66.4,63.25,64.05,19166301
PNBGILTS,20190821,33.35,33.35,32.6,32.8,147122
PNBHOUSING,20190821,715,717.95,690,694.9,93613
PNC,20190821,15.75,15.75,14.5,14.6,2793
PNCINFRA,20190821,201.35,205.25,196.8,199.85,305144
PODDARHOUS,20190821,262,266,243,243.55,1515
PODDARMENT,20190821,152,159,148.5,150.1,1652
POKARNA,20190821,132.35,133.75,125,125.5,33512
POLYCAB,20190821,560,560,545,546.25,31020
POLYMED,20190821,171.9,184.35,170.5,175.3,6751
POLYPLEX,20190821,467.1,472.95,452,456.7,47253
PONNIERODE,20190821,105.85,105.9,100.7,103,786
POWERGRID,20190821,206.65,207.6,204.3,204.9,3177771
POWERMECH,20190821,757.6,771.05,704,714.45,58461
PPAP,20190821,173,192,173,185.25,20761
PPL,20190821,63,65,63,64.15,17635
PRABHAT,20190821,63,63.5,59.4,60.1,23667
PRAENG,20190821,6.7,6.85,6.5,6.75,2324
PRAJIND,20190821,106.6,106.9,101,102,590113
PRAKASH,20190821,39,39.6,38.3,39.05,202150
PRAKASHSTL,20190821,0.25,0.25,0.2,0.2,2500
PRAXIS,20190821,62,62,57.65,59.1,4695
PRECAM,20190821,40.05,40.2,38,38.85,17930
PRECOT,20190821,29,29.9,27.7,29.2,3552
PRECWIRE,20190821,143,146,140.1,142.45,3844
PREMEXPLN,20190821,168.35,168.35,159.35,161.05,5335
PREMIER,20190821,2.5,2.6,2.5,2.6,201
PREMIERPOL,20190821,21.6,22.35,20.3,21.35,276
PRESSMN,20190821,20.5,20.85,19.5,20.05,9409
PRESTIGE,20190821,296.3,300,283.5,289.5,205852
PRICOLLTD,20190821,26.65,26.9,25.2,25.4,44421
PRIMESECU,20190821,36.65,36.75,35.75,36.05,6981
PROSEED,20190821,0.3,0.35,0.3,0.35,68611
PROVOGE,20190821,0.7,0.8,0.7,0.75,18422
PROZONINTU,20190821,18.25,19.2,18.25,18.3,15787
PRSMJOHNSN,20190821,84.1,85.5,83.75,83.85,111228
PSB,20190821,22.15,22.15,21.55,21.65,23448
PSL,20190821,0.7,0.7,0.65,0.7,20335
PSPPROJECT,20190821,505.2,513.3,488,510.9,12936
PSUBNKBEES,20190821,276,279.21,268.05,269.88,4641
PTC,20190821,59.05,59.65,57.8,58.1,277155
PTL,20190821,34.25,36.65,33.5,33.85,8713
PUNJABCHEM,20190821,558,560,546,552.75,810
PUNJLLOYD,20190821,1.1,1.15,1.05,1.1,318063
PURVA,20190821,58.3,59.2,56.8,57.2,44279
PVR,20190821,1446.9,1476,1432.75,1466.1,747991
QGOLDHALF,20190821,1650,1658,1642,1643.85,1362
QNIFTY,20190821,1130,1130,1116.5,1116.5,65
QUESS,20190821,459.2,462.9,447,448.65,70494
QUICKHEAL,20190821,115.35,115.5,109.3,110.8,79493
QUINTEGRA,20190821,0.35,0.4,0.3,0.3,76101
RADAAN,20190821,1.4,1.65,1.2,1.3,67416
RADICO,20190821,318,320,302.7,306.35,304276
RADIOCITY,20190821,39.55,39.95,38.25,38.6,5915
RAIN,20190821,82.95,83.2,81.2,82.2,343193
RAJESHEXPO,20190821,725.6,756,708.3,723.85,506932
RAJSREESUG,20190821,17.2,18,17.2,17.5,3409
RALLIS,20190821,157,158.8,155.45,156.1,32679
RAMANEWS,20190821,13.3,14,13.3,13.85,21559
RAMASTEEL,20190821,54.05,56.9,53.05,56.35,5282
RAMCOCEM,20190821,720,723.4,705.6,710.9,306945
RAMCOIND,20190821,174.8,177.8,170.7,173.15,14177
RAMCOSYS,20190821,184,184,177,178.05,4915
RAMKY,20190821,65,66.9,63.45,64.5,49688
RANASUG,20190821,2.4,2.4,2.2,2.2,122825
RANEENGINE,20190821,253.85,267.75,243.15,250.5,436
RANEHOLDIN,20190821,875,900,875,899.6,10951
RATNAMANI,20190821,901,907.4,898,900,1957
RAYMOND,20190821,597.5,598.15,561.25,566.5,1942312
RBL,20190821,491,505,490.5,492.1,6458
RBLBANK,20190821,390,390,369.65,372.25,4371595
RCF,20190821,43.8,43.95,40.55,40.8,645459
RCOM,20190821,1.05,1.1,1.05,1.05,16008923
RECLTD,20190821,144.9,144.9,140.9,141.95,7366513
REDINGTON,20190821,105.15,105.9,101.9,103.5,121840
REFEX,20190821,72.5,72.5,72.5,72.5,6447
RELAXO,20190821,426.95,430,419,425.6,24666
RELCAPITAL,20190821,42.05,43.5,39.5,40,20033911
RELCNX100,20190821,114,114.99,113.89,113.92,203
RELCONS,20190821,49.15,49.25,48.13,48.27,3652
RELDIVOPP,20190821,28.46,28.46,28.12,28.21,490
RELIANCE,20190821,1275.65,1278.65,1266.5,1270.95,4881553
RELIGARE,20190821,29.2,29.95,28.65,29.65,229205
RELINFRA,20190821,43,43.65,41.05,42,21377146
RELNV20,20190821,556.1,556.72,549,549.49,266
REMSONSIND,20190821,79.9,82.1,76.1,81.05,7704
RENUKA,20190821,7.1,7.2,6.9,6.95,273479
REPCOHOME,20190821,314,332.35,307.7,314.7,203098
REPRO,20190821,500.95,519.95,500.1,514.75,752
RESPONIND,20190821,93.4,93.4,90.15,91.2,170940
RETFMID150,20190821,57.42,57.45,56.53,56.86,84203
REVATHI,20190821,348.4,348.4,327,327.6,312
RGL,20190821,263.05,265.05,262,263.05,1180
RHFL,20190821,6.85,7,6.55,6.55,412611
RICOAUTO,20190821,39.8,40.35,37.25,38.15,222528
RIIL,20190821,255.1,258.2,240.2,245,155444
RITES,20190821,234,235.9,230.5,234.35,113925
RKDL,20190821,6.55,7.15,6.5,7,8617
RKFORGE,20190821,371.05,375.95,341.05,345.3,22101
RMCL,20190821,4.4,4.55,4.35,4.35,90772
RML,20190821,218,229,215,215.85,3793
RNAM,20190821,250.1,252.35,231.6,232.95,373134
RNAVAL,20190821,1.55,1.55,1.55,1.55,232367
ROHITFERRO,20190821,0.95,0.95,0.95,0.95,1000
ROHLTD,20190821,63.5,64,59.55,59.9,22282
ROLLT,20190821,2.5,2.7,2.5,2.5,11430
ROLTA,20190821,6.8,6.8,6.5,6.5,239453
ROSSELLIND,20190821,52.7,52.7,47,50.75,14646
RPGLIFE,20190821,179.9,179.95,166.85,167.8,35242
RPOWER,20190821,3.35,3.35,3.1,3.2,10516767
RPPINFRA,20190821,68.55,70,64.05,66.05,14777
RRSLGETF,20190821,19.97,20.02,19.93,20.02,3229
RSSOFTWARE,20190821,19.45,20.45,18.3,18.7,32809
RSWM,20190821,110,112.35,105.65,110.9,16413
RSYSTEMS,20190821,40.45,41.3,40.3,40.5,3086
RTNINFRA,20190821,1.55,1.6,1.45,1.45,115574
RTNPOWER,20190821,1.15,1.2,1.15,1.15,327692
RUBYMILLS,20190821,137.7,145,136,137.5,9279
RUCHINFRA,20190821,1.95,1.95,1.95,1.95,2369
RUCHIRA,20190821,70.1,71.2,67.1,67.65,32622
RUCHISOYA,20190821,4.85,4.95,4.75,4.75,1614587
RUPA,20190821,179.5,179.5,176,176.25,6011
RUSHIL,20190821,188.15,188.15,181.25,182.35,14385
RVNL,20190821,24.3,24.4,23.65,23.8,2175564
SABTN,20190821,1.55,1.55,1.55,1.55,1805
SADBHAV,20190821,128.9,128.9,119,122,40988
SADBHIN,20190821,53.2,53.7,52.2,52.95,3166
SAGCEM,20190821,560.1,583,560.1,576.15,3232
SAIL,20190821,34.2,34.55,31.3,31.85,37656535
SAKAR,20190821,52.3,55.05,52.3,55,9192
SAKHTISUG,20190821,7.8,8,7.65,7.95,19819
SAKSOFT,20190821,268,271.5,261.15,261.9,4896
SAKUMA,20190821,7.75,7.75,7.75,7.75,66878
SALASAR,20190821,122,140,118,132.5,202537
SALONA,20190821,74,77,66,71.05,708
SALSTEEL,20190821,2.8,2.8,2.5,2.6,9321
SALZERELEC,20190821,113.9,114.45,110.05,110.5,2179
SAMBHAAV,20190821,3.2,3.35,2.9,3,36370
SANCO,20190821,16.7,17,16.1,16.2,13418
SANDESH,20190821,631.95,631.95,570,574.35,709
SANDHAR,20190821,240.9,248.45,237.35,238.5,8892
SANGAMIND,20190821,51.9,53.9,39.55,41.55,168350
SANGHIIND,20190821,55.95,56.5,52.2,53.35,43675
SANGHVIFOR,20190821,25,26.2,23.95,25.05,537
SANGHVIMOV,20190821,94.1,95,93.55,93.85,16725
SANGINITA,20190821,74.2,78,74.2,76.85,47708
SANOFI,20190821,6175,6270,6080,6107.2,42663
SANWARIA,20190821,3.7,3.7,3.45,3.45,2285419
SARDAEN,20190821,162.3,165.65,151,154.2,25622
SAREGAMA,20190821,355,360.15,329.95,334.6,18691
SARLAPOLY,20190821,23.85,23.85,22.55,23.6,34630
SASKEN,20190821,516.1,521,470.1,498.7,4439
SASTASUNDR,20190821,100.8,101.85,97.65,100.95,10813
SATHAISPAT,20190821,7.7,7.7,7.7,7.7,584
SATIA,20190821,650,654.45,633,638.25,1153
SATIN,20190821,276.55,277,269.6,270.6,10861
SBIETFQLTY,20190821,97,97,90.3,92.17,877
SBILIFE,20190821,852.5,857,824.2,829.45,469687
SBIN,20190821,285.5,285.6,276.3,277.4,28226325
SCAPDVR,20190821,0.6,0.6,0.5,0.5,3758
SCHAEFFLER,20190821,4156,4156,4105,4117.2,580
SCHAND,20190821,53.55,54.25,52.3,52.7,48433
SCHNEIDER,20190821,75.2,75.6,73.6,74.85,34805
SCI,20190821,26.6,26.95,26,26.3,184533
SDBL,20190821,123.45,123.45,116,120.85,5484
SEAMECLTD,20190821,344.1,356,330,334.3,7255
SELAN,20190821,140.1,142.9,136.6,141.3,37608
SELMCL,20190821,0.75,0.75,0.65,0.65,395647
SEPOWER,20190821,3,3,2.85,2.85,342
SEQUENT,20190821,71.8,71.8,68.6,69.95,233932
SESHAPAPER,20190821,194,194,172.55,177,3682
SETCO,20190821,15.6,15.6,14.75,14.9,66958
SETF10GILT,20190821,210.5,221.3,210.2,221,252
SETFGOLD,20190821,3390,3399.85,3360.35,3365.45,4422
SETFNIF50,20190821,115.5,115.5,112.3,112.51,181103
SETFNIFBK,20190821,283.43,284.5,280.8,281.26,13252
SETFNN50,20190821,280,280,261.08,262.94,20615
SETUINFRA,20190821,1.6,1.6,1.55,1.55,58946
SEYAIND,20190821,415.25,433.9,410.2,420.9,11834
SFL,20190821,1129,1175.95,1124.5,1152.45,3738
SGL,20190821,9.75,10.15,9.75,9.95,525
SHAHALLOYS,20190821,8.35,8.65,8.15,8.4,503
SHAKTIPUMP,20190821,280.6,294,275.1,287.2,68824
SHALBY,20190821,83,83,80.05,82.15,27078
SHALPAINTS,20190821,75.05,75.2,72.05,73.4,17230
SHANKARA,20190821,289,303.5,289,293.25,71835
SHANTIGEAR,20190821,88,91.9,86.25,86.95,19722
SHARDACROP,20190821,287.2,290.65,272.3,277.9,2337
SHARDAMOTR,20190821,941,969.6,929.35,954.65,866
SHARIABEES,20190821,247.76,247.76,244.64,244.64,2
SHEMAROO,20190821,296.9,296.9,269,271.6,516
SHILPAMED,20190821,265,274,258.45,260.85,11118
SHIRPUR-G,20190821,14.8,14.8,14.05,14.7,20044
SHIVAMAUTO,20190821,19,20.4,19,19.45,49923
SHIVAMILLS,20190821,34.8,37.5,34.8,36.15,355
SHIVATEX,20190821,112.9,114.5,103.3,108.15,866
SHK,20190821,120.8,121.6,118,118.3,34473
SHOPERSTOP,20190821,371.05,374.75,365.05,367.1,1807
SHREDIGCEM,20190821,16.35,16.7,14.05,15.75,150461
SHREECEM,20190821,19100,19100.05,18668.55,18701.95,42828
SHREEPUSHK,20190821,87.6,106,86.15,93.1,125144
SHREERAMA,20190821,4.55,4.75,4.45,4.5,13685
SHRENIK,20190821,49,49.6,42,44.35,351653
SHREYANIND,20190821,111.1,111.1,105.4,107.2,23880
SHREYAS,20190821,76,81.5,72,72.1,7725
SHRIPISTON,20190821,750,774,741,774,16
SHRIRAMCIT,20190821,1360,1385,1300,1308.25,5077
SHRIRAMEPC,20190821,10.45,10.45,9.6,10.05,228497
SHYAMCENT,20190821,2.65,2.65,2.3,2.35,25675
SICAGEN,20190821,20.3,21.1,20.2,20.7,25275
SICAL,20190821,38.8,38.8,35.45,35.45,713883
SIEMENS,20190821,1165,1167.9,1145.35,1151.9,248810
SIGIND,20190821,23.45,23.85,22.5,22.7,5658
SIL,20190821,13.3,13.3,13.3,13.3,1025
SILINV,20190821,151.05,157.45,145.3,147.95,1218
SIMBHALS,20190821,6.35,6.35,6,6.2,5758
SIMPLEXINF,20190821,62.35,63,58.4,59.2,37094
SINTEX,20190821,1.95,2,1.9,1.9,1167294
SIRCA,20190821,199.35,199.35,183.5,186,4340
SIS,20190821,798.95,809.55,785,796.15,2540
SITASHREE,20190821,0.3,0.35,0.3,0.3,9884
SITINET,20190821,1.95,2.1,1.95,2,40811
SIYSIL,20190821,230,235.85,227.05,230.5,6531
SJVN,20190821,24.6,24.6,24,24.35,2109335
SKFINDIA,20190821,1876.85,1883.1,1828.2,1834.25,9696
SKIL,20190821,6.65,6.65,6.6,6.65,9144
SKIPPER,20190821,49.45,49.45,47,47.3,16860
SKMEGGPROD,20190821,38.7,40.15,36.5,37.3,209413
SMARTLINK,20190821,77,80.5,75.8,75.85,6255
SMLISUZU,20190821,600.25,658,600.25,618.05,38155
SMPL,20190821,0.3,0.3,0.25,0.3,52267
SMSLIFE,20190821,391.55,398.85,380,383.55,1253
SMSPHARMA,20190821,47.8,47.8,44.85,45.05,9640
SNOWMAN,20190821,29.9,29.9,28.75,28.95,91791
SOBHA,20190821,476,477.9,450.2,464.1,861848
SOLARA,20190821,425,434,421.05,429.1,22063
SOLARINDS,20190821,1115,1115,1064,1071.3,15213
SOMANYCERA,20190821,292,292,277.7,278.95,17621
SOMATEX,20190821,2.5,2.7,2.5,2.7,52436
SOMICONVEY,20190821,12.5,14.8,12.5,14.8,18759
SONATSOFTW,20190821,322,324.3,312,314.8,52649
SORILINFRA,20190821,100.1,105.4,96,96.9,26615
SOTL,20190821,890,900,882.1,895.5,933
SOUTHBANK,20190821,11.35,11.35,11,11,4831320
SOUTHWEST,20190821,15.3,15.3,14.25,14.25,454
SPAL,20190821,190.1,193.15,181,186.2,5334
SPANDANA,20190821,844.75,844.75,814.2,827.6,105935
SPARC,20190821,150.4,152.85,148.65,150,476888
SPCENET,20190821,0.7,0.7,0.7,0.7,2524
SPECIALITY,20190821,66.45,67.5,62.95,63.75,39554
SPENCERS,20190821,71.85,73.2,71.5,71.75,140957
SPENTEX,20190821,0.4,0.4,0.3,0.35,6985477
SPIC,20190821,19.2,19.2,18.15,18.3,28633
SPICEJET,20190821,141.15,143.5,136.4,136.8,925679
SPICEMOBI,20190821,7.35,7.7,7.35,7.7,3850
SPLIL,20190821,38.8,38.8,35.5,36.05,18412
SPMLINFRA,20190821,13.2,13.5,13.1,13.4,21689
SPTL,20190821,3.35,3.35,3.35,3.35,124720
SPYL,20190821,0.25,0.3,0.25,0.25,216700
SREEL,20190821,178,178.05,170,172.5,20409
SREINFRA,20190821,10.95,11,10.5,10.65,405103
SRF,20190821,2854,2926.25,2853,2898.7,331018
SRHHYPOLTD,20190821,98,98,95,96.9,6689
SRIPIPES,20190821,170.6,172.35,166.4,167.75,44692
SRTRANSFIN,20190821,1030,1037.45,1003.25,1011.85,668448
SSWL,20190821,779.6,791,777,782.35,2760
STAMPEDE,20190821,0.75,0.75,0.65,0.7,33953
STAR,20190821,389.85,395.9,384.4,385.75,1200092
STARCEMENT,20190821,97.05,97.1,91,92.05,80298
STARPAPER,20190821,84.8,84.8,80.8,81.2,18618
STCINDIA,20190821,87.15,92.9,87.15,88.55,192026
STEELCITY,20190821,30.5,30.5,29.25,30,89793
STEELXIND,20190821,12.2,12.25,11.6,12.25,59256
STEL,20190821,67.8,68.8,64.2,65.95,2169
STERTOOLS,20190821,147.6,155.85,147.15,147.3,4122
STRTECH,20190821,134.5,134.8,129,130.2,705375
SUBEX,20190821,5.45,5.55,5.45,5.45,446509
SUBROS,20190821,227,241.6,225,233.25,331619
SUDARSCHEM,20190821,319.7,321.8,316.1,317.55,12119
SUJANAUNI,20190821,0.15,0.2,0.15,0.2,13684
SUMEETINDS,20190821,2.6,2.85,2.6,2.6,69469
SUMIT,20190821,22.8,22.8,17.05,20.55,901
SUMMITSEC,20190821,456,456,445.5,450.75,1567
SUNCLAYLTD,20190821,1822,1854,1751.6,1784.3,2633
SUNDARAM,20190821,1.55,1.65,1.45,1.45,385379
SUNDARMFIN,20190821,1530.45,1604.95,1523.65,1530.15,16242
SUNDARMHLD,20190821,74.95,75,68,71.6,25668
SUNDRMBRAK,20190821,257,264.95,240.5,248.9,1793
SUNDRMFAST,20190821,410.5,410.85,404.5,405.15,50720
SUNFLAG,20190821,28.15,28.15,24.2,25.25,110259
SUNPHARMA,20190821,421,425.85,413.6,417,5120294
SUNTECK,20190821,459,459,441.6,449,134134
SUNTV,20190821,433,436.8,420.65,422.65,1014139
SUPERHOUSE,20190821,72.8,76.9,70.85,71,18381
SUPERSPIN,20190821,3.8,4.6,3.8,4.25,123112
SUPPETRO,20190821,188.5,188.7,182.05,182.2,7334
SUPRAJIT,20190821,178,185,177,182.6,17768
SUPREMEIND,20190821,1117.5,1128.5,1115,1124.85,19399
SUPREMEINF,20190821,16,16,15.6,15.85,985
SURANASOL,20190821,6.05,6.1,5.8,6,12038
SURANAT&P,20190821,3.7,3.7,3.65,3.7,1203
SURYALAXMI,20190821,18.9,19,16.3,16.95,4691
SURYAROSNI,20190821,167.6,168.9,160.5,162.3,27581
SUTLEJTEX,20190821,27.5,29,26.05,26.45,15866
SUVEN,20190821,244,256,244,254.25,194910
SUZLON,20190821,4.45,4.45,4.25,4.3,6647970
SWANENERGY,20190821,100.1,101.65,99.4,101.15,71484
SWARAJENG,20190821,1070.15,1080,1051.45,1060.95,1560
SWELECTES,20190821,194.8,194.95,184.3,184.6,10592
SWSOLAR,20190821,714.15,723.1,675,688,995590
SYMPHONY,20190821,1235.45,1235.45,1201.25,1221.05,4101
SYNCOM,20190821,1.05,1.05,1.05,1.05,15365
SYNDIBANK,20190821,30.7,30.8,30,30.3,663183
SYNGENE,20190821,306.85,308,299.3,300.2,56788
TAINWALCHM,20190821,51.85,51.85,50,50.1,1538
TAJGVK,20190821,124,127.35,121,124.35,19415
TAKE,20190821,101,104.9,101,103.95,79549
TALBROAUTO,20190821,106,111.2,104.25,104.85,10272
TALWALKARS,20190821,9.45,9.45,9.45,9.45,4845
TALWGYM,20190821,17.15,17.15,17.15,17.15,2815
TANLA,20190821,51.15,53.25,51.1,53.2,523840
TANTIACONS,20190821,1.95,1.95,1.95,1.95,4412
TARAJEWELS,20190821,0.8,0.85,0.8,0.8,1019
TARAPUR,20190821,5.6,5.6,5.4,5.6,5549
TARMAT,20190821,24.2,25.9,23.55,24.6,18591
TASTYBITE,20190821,8593.05,8690,8593.05,8609.8,209
TATACHEM,20190821,562,562.8,553.8,556.35,1100002
TATACOFFEE,20190821,72.85,72.85,70.55,71.15,123076
TATACOMM,20190821,442.15,447,425.35,431.2,73254
TATAELXSI,20190821,619.95,638,619.45,633.55,973942
TATAGLOBAL,20190821,266,266,259.6,261.45,1222492
TATAINVEST,20190821,786.5,801.4,768.9,773.75,11761
TATAMETALI,20190821,535,565,502,508.05,28985
TATAMOTORS,20190821,123,123,109.5,112.4,83509593
TATAMTRDVR,20190821,57.45,57.45,52.1,52.7,12321291
TATAPOWER,20190821,56,56,50.35,51.1,20675582
TATASPONGE,20190821,440.3,446.75,432.5,434.1,27699
TATASTEEL,20190821,357,358.2,341.85,343,11423378
TATASTLBSL,20190821,22.45,22.45,21.1,21.25,540110
TBZ,20190821,36.4,37.15,34,35,38708
TCI,20190821,265.35,275,264.55,273.25,14505
TCIDEVELOP,20190821,346,346,346,346,2
TCIEXP,20190821,608,629.9,580.6,594.1,14652
TCIFINANCE,20190821,9.65,9.95,9.2,9.5,9403
TCNSBRANDS,20190821,701,718.2,701,706.5,1236
TCPLPACK,20190821,280,284.05,280,280.55,2880
TCS,20190821,2184.95,2202,2182.25,2186.2,1214408
TDPOWERSYS,20190821,131.05,131.05,129.9,130,37493
TEAMLEASE,20190821,2450,2457.5,2385,2417.1,22991
TECHIN,20190821,3.05,3.05,3.05,3.05,332
TECHM,20190821,670,675,669.3,672.8,2106655
TECHNOE,20190821,249.8,251.5,248,250.65,2238
TECHNOFAB,20190821,13.8,14.75,13.8,14.65,3020
TEJASNET,20190821,88.3,88.3,85.1,85.65,31155
TERASOFT,20190821,26.75,28.4,26.7,26.7,16345
TEXINFRA,20190821,34,34.9,33,34.05,9646
TEXMOPIPES,20190821,17.3,17.4,16.7,16.9,36323
TEXRAIL,20190821,46.5,47.5,45.05,45.45,104102
TFCILTD,20190821,79.95,82.65,76.35,78.7,760199
TFL,20190821,4.1,4.1,3.9,3.95,5039
TGBHOTELS,20190821,4.7,4.95,4.7,4.75,7082
THANGAMAYL,20190821,295.1,301.9,279,289.65,8442
THEINVEST,20190821,130.4,133.5,121.15,126.5,892
THEMISMED,20190821,174.75,183.9,169.6,171.05,1743
THERMAX,20190821,1036,1042,1020.2,1035.5,62527
THOMASCOOK,20190821,162,163.55,158.25,161.35,60452
THYROCARE,20190821,465,471.8,433.5,440.2,16151
TI,20190821,13.7,13.7,13.05,13.05,20022
TIDEWATER,20190821,4745,4745,4603,4667.7,578
TIIL,20190821,303.9,310.9,295,301.65,7314
TIINDIA,20190821,351.2,359,340,340.15,59657
TIJARIA,20190821,9.6,9.75,8.6,8.75,11644
TIL,20190821,188,192.75,186,187.25,1699
TIMESGTY,20190821,30.3,32.5,30.3,32.5,785
TIMETECHNO,20190821,62.15,64.6,59.55,60,74587
TIMKEN,20190821,697.35,706.25,695.05,700.6,17983
TINPLATE,20190821,103.95,103.95,96.6,99.2,231349
TIPSINDLTD,20190821,60.05,62.3,58,59.65,966
TIRUMALCHM,20190821,59.5,59.9,57,58,144983
TITAN,20190821,1090.5,1097,1060.3,1065.3,1344715
TMRVL,20190821,13.35,13.35,12,13.35,27504
TNPETRO,20190821,32.95,32.95,31.5,31.65,20621
TNPL,20190821,183.8,183.8,174.55,178,58216
TNTELE,20190821,1.55,1.55,1.55,1.55,50
TOKYOPLAST,20190821,51.8,52.4,51.8,52.35,1664
TORNTPHARM,20190821,1655,1678.2,1647.5,1670.2,274524
TORNTPOWER,20190821,291.6,292.5,280.65,281.8,1362363
TPLPLASTEH,20190821,100.55,102.45,96,98.45,4210
TREEHOUSE,20190821,5,5.45,4.9,5.3,17220
TREJHARA,20190821,13.35,13.35,13.25,13.3,7046
TRENT,20190821,476.9,489.25,468.85,471.15,320944
TRF,20190821,88,88,82.35,83.25,12581
TRIDENT,20190821,57.6,58.05,56.6,57,286322
TRIGYN,20190821,51.4,52.25,49.55,49.95,12099
TRIL,20190821,8.4,8.7,7.85,7.95,56364
TRITURBINE,20190821,105.85,106.45,100.55,103.95,50713
TRIVENI,20190821,55.8,56.4,53.3,53.7,232082
TTKHLTCARE,20190821,464,470,446.1,452.95,1692
TTKPRESTIG,20190821,5800,5813,5725,5755.8,1669
TTL,20190821,35.3,36.8,33,34.15,3870
TTML,20190821,2.8,2.85,2.7,2.7,476787
TV18BRDCST,20190821,20.05,20.25,19.25,19.4,1439409
TVSELECT,20190821,122.8,122.8,114.5,115.6,31905
TVSMOTOR,20190821,370,374.7,365.55,367.7,1619073
TVSSRICHAK,20190821,1670,1684,1640.5,1656.05,1756
TVTODAY,20190821,300,306,294.65,303.7,71823
TVVISION,20190821,1.5,1.5,1.5,1.5,200
TWL,20190821,40.2,40.2,37.5,37.75,291788
UBL,20190821,1330,1330,1258.3,1286,1648695
UCALFUEL,20190821,130,134.7,129.1,132.6,31426
UCOBANK,20190821,15.3,15.4,15,15.05,306580
UFLEX,20190821,208,208,200.35,202.5,61104
UFO,20190821,146.2,148.35,138.7,140.1,38119
UGARSUGAR,20190821,12.25,12.45,12,12,30248
UJAAS,20190821,4.25,4.4,3.8,4.05,169249
UJJIVAN,20190821,270,272.6,255.45,258.05,2972928
ULTRACEMCO,20190821,4036,4074.05,3898,3921.4,828459
UMANGDAIRY,20190821,44.5,45,44,44,4610
UNICHEMLAB,20190821,183,183.9,179.55,181.6,27774
UNIENTER,20190821,70.1,74.4,69.7,70.05,3188
UNIONBANK,20190821,61.5,62.25,59.5,60.25,8620741
UNIPLY,20190821,56.5,56.5,54.15,56.5,211067
UNITECH,20190821,0.95,0.95,0.9,0.9,1125301
UNITEDBNK,20190821,9.95,10,9.7,9.75,147048
UNITEDTEA,20190821,248.05,252,248.05,249.25,103
UNIVCABLES,20190821,143.1,145.5,140,141.05,13315
UPL,20190821,540,542.75,527.5,535.9,2780039
URJA,20190821,2.45,2.45,2.35,2.35,625805
USHAMART,20190821,23.2,24.4,23,23.05,511295
UTINEXT50,20190821,263.25,267,262.05,265.99,386
UTINIFTETF,20190821,1240,1240,1118.64,1159.35,10844
UTISENSETF,20190821,393,397,393,393.3,1689
UTISXN50,20190821,302,302,302,302,3
UTTAMSTL,20190821,7.75,7.9,7.25,7.6,25637
UTTAMSUGAR,20190821,107.5,107.65,99.3,100.95,116687
UVSL,20190821,0.1,0.1,0.05,0.05,18133179
V2RETAIL,20190821,114.05,118.8,113.05,115.1,5885
VADILALIND,20190821,560,570,555.85,561.8,9803
VAIBHAVGBL,20190821,814.95,818,808.65,815.95,12932
VAKRANGEE,20190821,33.95,33.95,27.2,27.35,10306232
VARDHACRLC,20190821,36.95,37,36.45,36.5,23692
VARDMNPOLY,20190821,3.1,3.25,3.1,3.1,1916
VARROC,20190821,425,429.9,408,409.1,13130
VASCONEQ,20190821,12.5,12.5,11.25,11.4,97532
VASWANI,20190821,6.7,6.8,6.5,6.8,903
VBL,20190821,645,650,635,641.3,21216
VEDL,20190821,141.1,141.7,138.05,139.95,8264015
VENKEYS,20190821,1478,1497,1414,1433.25,180795
VENUSREM,20190821,23.65,24.15,22,22.55,16060
VESUVIUS,20190821,914.8,948.95,905.15,944.7,14611
VETO,20190821,48.6,51.4,48,49.65,46497
VGUARD,20190821,233,233.95,227.8,231.05,197768
VHL,20190821,1516.25,1552.05,1452.25,1457,306
VICEROY,20190821,1.35,1.35,1.3,1.3,2061
VIDHIING,20190821,54.7,55.45,54.5,54.75,16363
VIJIFIN,20190821,0.45,0.5,0.45,0.45,25975
VIKASECO,20190821,4.05,4.2,3.9,3.9,921764
VIKASMCORP,20190821,2.85,2.9,2.55,2.65,2360684
VIKASPROP,20190821,4.4,4.4,4.4,4.4,53964
VIKASWSP,20190821,11.95,11.95,11.4,11.95,316813
VIMTALABS,20190821,102.6,103.8,96.25,100.95,18395
VINATIORGA,20190821,2072.7,2100,2002,2030.45,26524
VINDHYATEL,20190821,802,812.5,775,788.95,12272
VINYLINDIA,20190821,62.45,62.85,60.25,61.7,5129
VIPCLOTHNG,20190821,13.4,13.4,12.2,12.5,33987
VIPIND,20190821,384.3,389.15,380,380.8,69641
VIPULLTD,20190821,34.3,34.45,32.7,32.95,117480
VISAKAIND,20190821,305.05,305.05,290,292.6,12598
VISASTEEL,20190821,4.8,5.35,4.6,4.75,7529
VISESHINFO,20190821,0.05,0.1,0.05,0.05,4585220
VISHAL,20190821,412,412,344,344,66
VISHNU,20190821,109.85,112.05,97.05,100.45,2996
VIVIDHA,20190821,0.25,0.3,0.25,0.25,45473
VIVIMEDLAB,20190821,16.6,16.6,15.4,15.55,76102
VLSFINANCE,20190821,43.5,43.5,41.05,42.45,11789
VMART,20190821,1757,1761,1701.1,1729.6,83212
VOLTAMP,20190821,982,999,971.3,975.65,4205
VOLTAS,20190821,605,610.3,588,592.5,667818
VRLLOG,20190821,269,276.95,261,270.65,56137
VSSL,20190821,76.85,76.85,63.3,67.5,54650
VSTIND,20190821,3404.8,3456,3400,3401.45,3682
VSTTILLERS,20190821,941.2,956.15,926.15,950.1,4847
VTL,20190821,910,912.75,887.8,907.8,30795
WABAG,20190821,277.35,279.4,271,273.1,55961
WABCOINDIA,20190821,6118.15,6157.45,6082.15,6100.2,4466
WALCHANNAG,20190821,61.3,62.25,57,58.15,175510
WANBURY,20190821,12.8,12.8,12.8,12.8,3
WATERBASE,20190821,101.6,102.45,93.4,94.85,37726
WEBELSOLAR,20190821,19.7,19.7,18.8,18.8,36008
WEIZFOREX,20190821,341,350,305.95,315.4,1349
WEIZMANIND,20190821,31,31,28.05,28.5,660
WELCORP,20190821,114.5,116.4,112.15,113.25,147780
WELENT,20190821,97.9,98.3,92.5,94.25,122871
WELINV,20190821,150.05,155,150,150.1,25
WELSPUNIND,20190821,46.6,47.6,45.9,47.2,280195
WENDT,20190821,2125.05,2225,2125,2210.75,435
WESTLIFE,20190821,280.5,290.1,280.5,285.25,14604
WHEELS,20190821,591.55,607.9,591.55,600.8,401
WHIRLPOOL,20190821,1540.1,1554,1535,1540.35,21487
WILLAMAGOR,20190821,15.7,17.15,15.2,15.7,1051
WINDMACHIN,20190821,22.2,22.2,21.25,21.55,5070
WINSOME,20190821,0.2,0.2,0.2,0.2,1300
WIPRO,20190821,253.5,254.9,251.1,252.4,3413265
WOCKPHARMA,20190821,274.9,274.9,253.65,255.5,649362
WONDERLA,20190821,253.6,253.6,246.1,247.65,8468
WSI,20190821,0.6,0.65,0.6,0.65,32250
WSTCSTPAPR,20190821,240,242.9,228.4,234.8,95656
XCHANGING,20190821,50.4,50.7,49.65,50.05,9803
XELPMOC,20190821,65.85,65.85,60.5,63.2,1886
XLENERGY,20190821,0.6,0.6,0.55,0.55,2675
XPROINDIA,20190821,26.4,26.4,24.2,24.6,1579
YESBANK,20190821,71.2,71.5,64.55,65.4,228212985
ZEEL,20190821,350,351.75,342.55,344.2,4703700
ZEELEARN,20190821,23.9,25.25,23.25,24,329736
ZEEMEDIA,20190821,10.35,10.35,9.8,9.95,491356
ZENITHBIR,20190821,0.3,0.4,0.3,0.4,15109
ZENITHEXPO,20190821,46.5,46.5,39.25,39.7,2305
ZENSARTECH,20190821,227,227,215.3,217.75,14547
ZENTEC,20190821,56.25,56.8,55.45,55.65,9917
ZICOM,20190821,1,1.05,0.95,1,4092
ZODIACLOTH,20190821,200.05,200.05,189.95,190.2,6351
ZOTA,20190821,203.9,203.9,197,197.35,13300
ZUARI,20190821,100.45,102.75,98.1,98.5,10687
ZUARIGLOB,20190821,63.25,63.7,58.5,58.95,21694
ZYDUSWELL,20190821,1487,1532,1487,1512,5090
NSENIFTY,20190821,11018.15,11034.20,10906.65,10918.70,557867906,0
NIFTYJUNIOR,20190821,25827.20,25837.75,25455.55,25482.05,298545967,0
NIFTYMIDCAPLIQ15,20190821,3753.10,3754.75,3675.35,3687.80,64519715,0
NSE100,20190821,11119.05,11131.15,11000.75,11012.00,868735164,0
NIFTY200,20190821,5677.45,5682.45,5615.00,5619.70,1196112715,0
NSE500,20190821,8957.85,8965.10,8858.45,8864.50,1342390384,0
NSEMIDCAP150,20190821,5729.35,5731.45,5643.40,5655.10,335950438,0
MIDCAP50,20190821,4272.55,4273.70,4193.85,4201.75,251493687,0
NSEMIDCAP,20190821,15714.95,15717.90,15446.60,15481.90,327377551,0
NIFTYSMALLCAP250,20190821,-,-,-,4412.50,-,0
NIFTYSMALLCAP50,20190821,-,-,-,2573.05,-,0
NSESMLCAP100,20190821,5446.55,5450.50,5344.20,5352.15,-,0
NIFTYLARGEMIDCAP250,20190821,-,-,-,5416.77,1204685602,0
NIFTYMIDSMALLCAP400,20190821,-,-,-,5211.30,-,0
NIFTYAUTO,20190821,7053.05,7094.25,6967.60,7001.85,129827659,0
BANKNIFTY,20190821,28021.00,28098.90,27666.20,27719.05,358841104,0
NIFTYFINSERVICE,20190821,12466.40,12509.35,12339.45,12356.45,111378065,0
NIFTYFMGC,20190821,28704.30,28720.70,28337.55,28399.10,30615494,0
NSEIT,20190821,15598.50,15680.05,15562.00,15578.15,17085453,0
NIFTYMEDIA,20190821,1858.85,1868.50,1834.70,1839.05,32271227,0
NIFTYMETAL,20190821,2340.35,2342.40,2277.25,2283.20,126068128,0
NIFTYPHARMA,20190821,7732.95,7765.00,7660.65,7677.25,21929032,0
NIFTYPVTBANK,20190821,15654.65,15691.30,15440.55,15475.40,281171520,0
NIFTYPSUBANK,20190821,2524.75,2534.40,2431.90,2446.95,106046929,0
NIFTYREALTY,20190821,263.40,263.55,255.25,258.55,11157890,0
NIFTYCOMMODITIES,20190821,3096.25,3097.05,3031.10,3034.30,227190688,0
NIFTYCONSUMPTION,20190821,4603.45,4608.80,4557.05,4565.15,76018698,0
NIFTYCPSE,20190821,1856.05,1856.65,1809.85,1814.30,82742984,0
NIFTYENERGY,20190821,14424.45,14439.75,14200.75,14221.45,97945144,0
NIFTY100ESG,20190821,-,-,-,2037.28,698665435,0
NIFTY100ENHESG,20190821,-,-,-,2066.83,678653950,0
NIFTYINFRA,20190821,3011.65,3012.55,2957.80,2963.15,234827804,0
NIFTYMNC,20190821,12096.65,12098.25,11979.15,12013.85,52188430,0
NIFTYPSE,20190821,3021.25,3026.25,2957.60,2960.55,180819706,0
NIFTYSMEEMERGE,20190821,-,-,-,1356.25,595200,0
NIFTYSERVSECTOR,20190821,15793.80,15845.25,15656.35,15671.70,429740038,0
NIFTYSHARIAH25,20190821,-,-,-,3911.55,56317193,0
NIFTY50SHARIAH,20190821,-,-,-,2400.33,62445307,0
NIFTY500SHARIAH,20190821,-,-,-,2787.90,210476517,0
NIFTYABGROUP,20190821,-,-,-,2727.86,96097158,0
NIFTYMAHINDRA,20190821,-,-,-,9172.27,8891581,0
NIFTYTATA,20190821,-,-,-,6656.45,137445488,0
NIFTYTATA25CAP,20190821,-,-,-,4232.08,123536178,0
NIFTYABGROUP,20190821,-,-,-,2727.86,96097158,0
NIFTYLIQ15,20190821,3459.20,3459.30,3383.95,3394.20,424474016,0
NIFTY500VALUE50,20190821,-,-,-,3421.77,408681648,0
NIFTYALPHALOWVOL30,20190821,-,-,-,11174.79,91870172,0
NIFTYQUALLOWVOL30,20190821,-,-,-,7828.92,63460388,0
NIFTYALPHAQUALLOWVOL30,20190821,-,-,-,8924.13,70831702,0
NIFTYALPHAQUALVALLOWVOL30,20190821,-,-,-,6905.56,91946107,0
NIFTY50EQUALWEIGHT,20190821,11352.95,11353.90,11172.10,11183.85,557867906,0
NIFTY100EQUALWEIGHT,20190821,12081.95,12084.15,11888.50,11899.55,868735164,0
NIFTY100LOWVOL30,20190821,8417.95,8429.00,8349.05,8361.90,85248616,0
NSEDEFTY,20190821,-,-,-,5287.57,-,0
NIFTY50DIVPOINT,20190821,94.02,94.02,94.02,94.02,-,0
NIFTYDIVOPPS50,20190821,2463.60,2467.60,2441.25,2443.85,256848460,0
NIFTYALPHA50,20190821,11792.85,11812.15,11615.30,11632.25,127171963,0
NIFTY50ARBITRAGE,20190821,-,-,-,1845.61,-,0
NIFTY50FUTINDEX,20190821,-,-,-,3742.34,-,0
NIFTY50FUTTRINDEX,20190821,-,-,-,10990.52,-,0
NIFTYHIGHBETA50,20190821,-,-,-,1230.35,697683173,0
NIFTYLOWVOL50,20190821,-,-,-,9628.15,115834356,0
NIFTY200QUALITY30,20190821,-,-,-,9118.10,-,0
NIFTY50VALUE20,20190821,5198.30,5211.85,5167.70,5174.50,333847826,0
NIFTYGROWSECT15,20190821,5651.35,5673.50,5604.90,5617.25,254282523,0
NIFTY50TR2XLEV,20190821,5759.95,5776.45,5643.45,5656.00,-,0
NIFTY50PR2XLEV,20190821,4449.35,4462.10,4359.30,4369.05,-,0
NIFTY50TR1XINV,20190821,369.70,373.40,369.15,373.00,-,0
NIFTY50PR1XINV,20190821,420.60,424.85,420.00,424.40,-,0
NIFTY-GS-COMPSITE,20190821,2026.85,2032.49,2026.85,2029.98,-,0
NIFTY-GS-4-8YR,20190821,2105.88,2109.64,2105.81,2107.58,-,0
NIFTY-GS-8-13YR,20190821,1995.67,2002.11,1995.67,1999.41,-,0
NIFTY-GS-10YR,20190821,1845.97,1851.75,1845.97,1848.26,-,0
NIFTY-GS-10YR-CLN,20190821,955.44,958.46,955.44,956.64,-,0
NIFTY-GS-11-15YR,20190821,2121.28,2127.46,2121.28,2125.95,-,0
NIFTY-GS-15YRPLUS,20190821,2295.86,2300.07,2295.86,2300.06,-,0
VIX,20190821,16.63,17.33,14.00,17.02,0,0