20MICRONS,20190823,31,32.7,30.7,31.45,29218
21STCENMGM,20190823,12.05,12.45,12.05,12.05,82
3IINFOTECH,20190823,1.85,1.9,1.55,1.65,3820093
3MINDIA,20190823,20151,20625,20125.25,20538.9,1186
3PLAND,20190823,5.5,5.5,5.5,5.5,20
5PAISA,20190823,120.8,126,120.8,123.45,13552
63MOONS,20190823,115,115.2,112,115.2,127508
8KMILES,20190823,49.5,52.7,49.05,50.45,108410
A2ZINFRA,20190823,9.05,9.75,8.55,9.55,210750
AARTIDRUGS,20190823,453,479.9,451.6,477.4,7398
AARTIIND,20190823,1452,1514.8,1425.75,1492.6,89263
AARVEEDEN,20190823,12.7,13.9,12.25,12.45,8274
AAVAS,20190823,1501,1519.95,1421.25,1481.25,11716
ABAN,20190823,23.1,23.45,22.35,22.5,91904
ABB,20190823,1341.25,1352.95,1328.5,1339.8,56160
ABBOTINDIA,20190823,8899.5,8899.5,8700,8790.85,13284
ABCAPITAL,20190823,87.2,88.9,84.75,86.85,1860285
ABFRL,20190823,189.1,192.8,185.2,189.15,698781
ABSLNN50ET,20190823,250.7,255.19,250.7,254.2,9053
ACC,20190823,1460,1478.2,1445.85,1468.75,807076
ACCELYA,20190823,709.5,755,701,731.65,4496
ACE,20190823,48.8,55,48.2,53.05,290353
ADANIENT,20190823,123.4,132.2,122.9,131.3,4374006
ADANIGAS,20190823,142.55,148.7,141,146.6,353163
ADANIGREEN,20190823,43,44,42.75,43.85,394426
ADANIPORTS,20190823,346.4,354.15,339.65,349.35,2246560
ADANIPOWER,20190823,57,59.2,55.15,58.6,8517451
ADANITRANS,20190823,216,224.65,213.4,223.4,62079
ADFFOODS,20190823,240.3,253.8,240.3,250.45,21578
ADHUNIK,20190823,1.15,1.15,1.1,1.1,6061
ADHUNIKIND,20190823,87.95,88.65,86,87.35,26414
ADLABS,20190823,3.65,3.7,3.5,3.7,74664
ADORWELD,20190823,281,285.55,281,284.9,965
ADSL,20190823,13.25,14,12.25,13.9,42655
ADVANIHOTR,20190823,49,53.05,49,51.5,2068
ADVENZYMES,20190823,147.5,147.85,142.65,144.75,58083
AEGISCHEM,20190823,198.85,199.45,193.2,194.2,65781
AFFLE,20190823,780,785.9,770.6,777.5,37357
AGARIND,20190823,123.05,130,122.1,124.9,47129
AGCNET,20190823,126.95,127.45,117.7,125.25,16920
AGLSL,20190823,45.45,50,43.2,48.8,9192
AGRITECH,20190823,43.55,44.8,41.55,43.65,22197
AGROPHOS,20190823,80.5,87.9,79.8,86.1,1128
AHLEAST,20190823,160.95,161,155,161,5963
AHLUCONT,20190823,303.05,307,300.15,305,100972
AHLWEST,20190823,270,293,252.8,272.5,2096
AIAENG,20190823,1576,1633,1576,1599.5,34021
AIONJSW,20190823,14.6,14.8,13.1,14.3,26841
AIRAN,20190823,17.1,18.9,16.05,17.55,24798
AJANTPHARM,20190823,955.7,970,944,963.85,63715
AJMERA,20190823,104.8,107.9,96.3,106.35,71394
AKSHARCHEM,20190823,190.05,194.9,183,190.6,1516
AKSHOPTFBR,20190823,5.6,6.15,5.3,6.15,722452
AKZOINDIA,20190823,1704.85,1709.45,1675.2,1700.7,2487
ALANKIT,20190823,16.7,18.55,16.3,18.2,198548
ALBERTDAVD,20190823,334.25,344.95,315,319.65,15759
ALBK,20190823,30.9,32.45,30,31.35,2036891
ALCHEM,20190823,1,1.1,1,1.1,5059
ALEMBICLTD,20190823,48.9,51.5,47,50.35,412315
ALICON,20190823,358,388,356.25,379.3,3039
ALKALI,20190823,40.45,40.45,38.1,39.1,7979
ALKEM,20190823,1775,1800,1750.55,1772.35,37895
ALKYLAMINE,20190823,709,733,700,730.4,6859
ALLCARGO,20190823,90.75,91.25,87.15,90.3,104469
ALLSEC,20190823,262,268.5,260,260.7,3681
ALMONDZ,20190823,10,10.35,10,10,2209
ALOKTEXT,20190823,2.75,2.75,2.6,2.65,6297194
ALPA,20190823,13.95,14.45,13.85,14.3,18671
ALPHAGEO,20190823,180,189.95,178.2,188.3,13111
ALPSINDUS,20190823,0.45,0.55,0.45,0.5,8725
AMARAJABAT,20190823,602.2,619.2,591,616.6,464658
AMBER,20190823,814,825.95,810.05,821.9,4099
AMBIKCO,20190823,842.35,842.35,828,840.8,2527
AMBUJACEM,20190823,196.6,199.7,196.05,197.3,5629349
AMDIND,20190823,17.4,17.55,16.8,17.3,20272
AMJLAND,20190823,16.4,17.1,15.45,16.85,1587
AMRUTANJAN,20190823,285,288,275.2,281.9,16286
ANANTRAJ,20190823,24.1,25.6,23.1,24.65,266590
ANDHRABANK,20190823,17.6,17.9,17.1,17.55,602708
ANDHRACEMT,20190823,2,2,2,2,14112
ANDHRSUGAR,20190823,268,275,267,273.5,6131
ANIKINDS,20190823,7.75,7.95,7.75,7.8,313
ANKITMETAL,20190823,0.45,0.45,0.4,0.4,6501
ANSALAPI,20190823,3.85,3.95,3.8,3.95,45621
ANSALHSG,20190823,4.05,4.35,3.6,4.15,29312
ANTGRAPHIC,20190823,0.85,0.9,0.85,0.9,118076
ANUP,20190823,380,392,378,379.45,15914
APARINDS,20190823,518.3,528.1,515.95,524.45,29303
APCL,20190823,145.25,145.75,135,140.8,3866
APCOTEXIND,20190823,201,210.35,195.35,205.05,9347
APEX,20190823,203,204.9,190,197.35,37338
APLAPOLLO,20190823,1251.3,1318,1190,1301.35,32171
APLLTD,20190823,502.5,505,494,500.7,14753
APOLLO,20190823,73,74.5,71.55,71.7,24712
APOLLOHOSP,20190823,1448.05,1464.9,1425,1440.85,737187
APOLLOTYRE,20190823,161.65,168.3,161.65,165.6,2414430
APOLSINHOT,20190823,781,786,705.2,725.9,10236
APTECHT,20190823,123.8,127.35,119.05,124.85,181315
ARCHIDPLY,20190823,23.5,24,22.4,23.4,7808
ARCHIES,20190823,17.5,17.7,16.2,17.05,9770
ARCOTECH,20190823,2.05,2.1,2,2.1,65431
ARIES,20190823,49.35,50,47,49.15,27016
ARIHANT,20190823,15,16.4,14.15,15.95,277
ARIHANTSUP,20190823,28.6,30.8,28.6,29.1,1463
ARMANFIN,20190823,366,366.05,352,356.9,10696
AROGRANITE,20190823,33.05,33.8,30.05,33.5,12840
ARROWGREEN,20190823,44.35,46.5,42.8,45.9,7459
ARROWTEX,20190823,10.45,10.95,10,10.5,7324
ARSHIYA,20190823,16.45,17.6,15.45,16.7,47012
ARSSINFRA,20190823,23.3,24.55,23.3,23.3,8687
ARVIND,20190823,45.5,48.2,44.55,47.85,7182405
ARVINDFASN,20190823,475,511,472,502.05,41883
ARVSMART,20190823,85.6,88,82.15,86.5,8617
ASAHIINDIA,20190823,177,180,175,175.1,3835
ASAHISONG,20190823,117.05,126.45,116.65,122.15,3041
ASAL,20190823,30.25,32.45,28.8,31.45,2309
ASHAPURMIN,20190823,24.4,25.7,24.4,24.4,31202
ASHIANA,20190823,105.05,109.7,105.05,108.4,20767
ASHIMASYN,20190823,6.45,7.2,6.2,6.7,10380
ASHOKA,20190823,110.25,111.6,106,106.65,257491
ASHOKLEY,20190823,57.25,60.7,56.95,60.25,37001588
ASIANHOTNR,20190823,89,98.7,85.05,95.95,1924
ASIANPAINT,20190823,1569.9,1583.35,1555.65,1580.4,984637
ASIANTILES,20190823,197.05,211.45,190.55,208.75,59697
ASPINWALL,20190823,130.1,139.9,130,132.15,434
ASSAMCO,20190823,0.95,1.05,0.95,1.05,60619
ASTEC,20190823,358.1,367.7,358.1,362.05,6198
ASTERDM,20190823,116,120.8,114.45,119,39532
ASTRAL,20190823,1231.1,1248.8,1229.3,1236.25,24568
ASTRAMICRO,20190823,70.4,73.05,70.4,72.35,73534
ASTRAZEN,20190823,1661.05,1759.9,1632.55,1745.55,36571
ASTRON,20190823,86.25,88.45,85.1,86.95,459113
ATFL,20190823,475.15,498.5,467,487.05,2336
ATLANTA,20190823,6.2,6.2,5.9,5.9,19629
ATLASCYCLE,20190823,35,37,34.1,37,5605
ATNINTER,20190823,0.15,0.2,0.1,0.15,38320
ATUL,20190823,3572.85,3572.85,3503.55,3560.2,8193
ATULAUTO,20190823,200.2,204.1,195.45,201.8,4845
AUBANK,20190823,668,669.5,646.25,659.75,117296
AURIONPRO,20190823,92,100.5,88,96.9,40585
AUROPHARMA,20190823,592.3,605.8,585.1,598.25,2321620
AUSOMENT,20190823,30.95,31,29.05,30.7,871
AUTOAXLES,20190823,729,768.8,725.1,762.9,5844
AUTOIND,20190823,36.85,36.85,33.1,34.45,29174
AUTOLITIND,20190823,22,22.4,19.45,20.1,4528
AVADHSUGAR,20190823,201.05,205.95,194,201.95,33461
AVANTIFEED,20190823,282,282.95,270,280.75,205633
AVTNPL,20190823,21,21.5,20.55,20.95,29919
AXISBANK,20190823,659.75,671.55,645.25,663.9,7775604
AXISCADES,20190823,59,60.25,55.4,58.4,200560
AXISGOLD,20190823,3316,3324.05,3273,3285.65,541
AXISNIFTY,20190823,1108.7,1121.52,1100,1120.06,279
AYMSYNTEX,20190823,31.8,31.85,28.7,31,13704
BAFNAPHARM,20190823,3.7,3.85,3.55,3.55,4503
BAGFILMS,20190823,2.6,3.1,2.55,3,506010
BAJAJ-AUTO,20190823,2743.95,2765,2714.15,2749.15,332505
BAJAJCON,20190823,244.05,257,241,245.3,82818
BAJAJELEC,20190823,360,364.5,351,358.6,26007
BAJAJFINSV,20190823,6773,6963,6581,6884.6,613954
BAJAJHIND,20190823,5.4,5.4,5.1,5.2,1739365
BAJAJHLDNG,20190823,3344.7,3398.85,3280,3335.3,18912
BAJFINANCE,20190823,3118,3200,2998,3174.35,3143787
BALAJITELE,20190823,46.9,50,45.5,49.25,27559
BALAMINES,20190823,232.25,263.3,222,251.15,20221
BALAXI,20190823,79.45,85.9,79.45,84.8,2730
BALKRISHNA,20190823,15.45,17,15.15,16.55,15789
BALKRISIND,20190823,730.5,754,728.05,742.4,900250
BALLARPUR,20190823,0.6,0.65,0.6,0.6,1286099
BALMLAWRIE,20190823,164.5,168,162.3,165.65,112897
BALPHARMA,20190823,34,35,33.2,34.75,9095
BALRAMCHIN,20190823,124.8,124.8,118.7,121.05,1335387
BANARBEADS,20190823,41,41,40,40.5,1145
BANARISUG,20190823,1120.25,1210,1095,1110.05,911
BANCOINDIA,20190823,94.9,95,90.05,93.8,16912
BANDHANBNK,20190823,461,462.85,454.55,459.85,546504
BANG,20190823,30.9,32.5,29.5,32.3,128005
BANKBARODA,20190823,90.75,94.6,89.9,93.5,26850219
BANKBEES,20190823,2812.6,2812.6,2712.01,2759.13,10879
BANKINDIA,20190823,62.4,64.95,61.4,64.4,8929326
BANSWRAS,20190823,62.95,62.95,59.4,59.65,618
BARTRONICS,20190823,2.35,2.55,2.35,2.55,32912
BASF,20190823,985.35,1027.7,976.4,1024.75,3412
BASML,20190823,124.8,125,123.8,124.9,350
BATAINDIA,20190823,1456.2,1486,1435.6,1481.6,640851
BAYERCROP,20190823,3077,3105.05,3056.35,3079.95,4751
BBL,20190823,842.15,888,827.7,872.55,8501
BBTC,20190823,756,775,740.05,761.6,28281
BCG,20190823,3.15,3.25,3,3.2,252182
BCP,20190823,11.45,11.45,11.45,11.45,306192
BDL,20190823,262.2,280.95,262.2,274.5,26829
BEARDSELL,20190823,11.3,12.5,10.4,11.95,1143
BEDMUTHA,20190823,12.35,13.45,12.35,12.5,3593
BEL,20190823,93.8,100.95,92.8,99.9,17316377
BEML,20190823,729,748.75,712,738.55,488900
BEPL,20190823,52.9,53.75,49,51.45,306708
BERGEPAINT,20190823,361.85,365.5,358.6,363.6,968202
BFINVEST,20190823,248.85,248.85,240.4,241.75,51177
BFUTILITIE,20190823,151.65,159.7,145.4,151.15,389597
BGLOBAL,20190823,0.95,1,0.95,0.95,3656
BGRENERGY,20190823,36.45,39.4,33.6,34.05,302019
BHAGERIA,20190823,100.1,103.05,97,100.4,10544
BHAGYANGR,20190823,19.05,20.45,19,19.7,3777
BHAGYAPROP,20190823,20.6,20.85,20.6,20.75,2050
BHANDARI,20190823,1.2,1.25,1.2,1.25,52138
BHARATFORG,20190823,382.45,395.8,379.6,390.7,1299982
BHARATGEAR,20190823,58,59.6,55,57.5,20871
BHARATRAS,20190823,4435.55,4499,4202.15,4441.7,1580
BHARATWIRE,20190823,31.05,31.15,27.5,30.35,31737
BHARTIARTL,20190823,354,358.95,350.5,356.4,4590240
BHEL,20190823,48,49.1,46.65,48.3,16970212
BIGBLOC,20190823,25.8,25.8,23.05,23.75,1232
BIL,20190823,205,214,204.8,204.9,198
BILENERGY,20190823,1.7,1.7,1.7,1.7,75031
BINANIIND,20190823,12,12,10.9,10.9,20037
BINDALAGRO,20190823,7.95,8.3,7.75,7.9,42307
BIOCON,20190823,222,225.2,215.05,224.15,4049142
BIOFILCHEM,20190823,5.6,5.6,5.6,5.6,200
BIRLACABLE,20190823,39.5,44.65,38,44.65,184992
BIRLACORPN,20190823,530,545,515,542.45,143356
BIRLAMONEY,20190823,29.1,30.55,27.6,29.05,45219
BKMINDST,20190823,1.5,1.5,1.4,1.5,637
BLBLIMITED,20190823,3.15,3.4,3.1,3.4,5515
BLISSGVS,20190823,73.75,90.05,73.75,89.45,937529
BLKASHYAP,20190823,8.85,9.25,8.5,9.2,30363
BLS,20190823,79,80.55,78.45,80.05,21628
BLUEBLENDS,20190823,1.6,1.6,1.6,1.6,50
BLUECOAST,20190823,3.1,3.1,3.05,3.1,793
BLUEDART,20190823,2192,2334,2192,2215.65,3685
BLUESTARCO,20190823,708.05,718,693.15,706.2,35351
BODALCHEM,20190823,67,67,64.15,66.45,91849
BOMDYEING,20190823,62.5,66.65,60.7,64.65,1005559
BOROSIL,20190823,114.3,120.45,113.85,119.2,32067
BOSCHLTD,20190823,13379,13864.75,13363.4,13757.6,17314
BPCL,20190823,312.1,330.8,308.35,329.35,4669618
BPL,20190823,14.55,14.8,13.65,14.3,109485
BRFL,20190823,5.2,5.4,5.2,5.2,19577
BRIGADE,20190823,264,272.55,263.4,266.8,199373
BRITANNIA,20190823,2425.4,2502,2402.2,2466.65,629497
BRNL,20190823,69,71,65,67.7,1991
BROOKS,20190823,31.95,35.4,31.95,32.9,35214
BSE,20190823,485,494,484.5,492.85,94221
BSELINFRA,20190823,1,1,0.95,1,24985
BSL,20190823,21.25,24.6,21.25,22.55,2413
BSLGOLDETF,20190823,3425,3474.9,3417,3465.25,94
BSLNIFTY,20190823,112,124.65,112,117.94,1160
BSOFT,20190823,59,62,57.55,61.45,708910
BURNPUR,20190823,1.7,1.7,1.6,1.7,164235
BUTTERFLY,20190823,140.55,152.95,139.5,150.2,18856
BVCL,20190823,14.85,14.85,14.85,14.85,25
BYKE,20190823,14.6,16.55,14.6,15.95,63988
CADILAHC,20190823,212.1,222.15,209.4,220.4,1607869
CALSOFT,20190823,17.6,17.95,16.05,17.35,46014
CAMLINFINE,20190823,52.45,54.4,50.3,53.95,205918
CANBK,20190823,209.2,219.25,207.4,216.7,7122918
CANFINHOME,20190823,368.75,378,360.05,370.75,540390
CANTABIL,20190823,214,221.5,207.65,212.9,23699
CAPACITE,20190823,176,184,174.95,177.75,147325
CAPLIPOINT,20190823,401,408.95,393.1,403.95,31894
CAPTRUST,20190823,72,72.45,68.85,68.85,7782
CARBORUNIV,20190823,265,277.05,265,270.05,66620
CAREERP,20190823,68,68.9,65.15,68.25,11994
CARERATING,20190823,520.35,554.7,500.05,547.4,45485
CASTEXTECH,20190823,0.45,0.5,0.45,0.5,141116
CASTROLIND,20190823,113.5,121.25,113.5,119.65,1431862
CCHHL,20190823,3.4,3.5,3.2,3.5,32005
CCL,20190823,243.95,243.95,239.05,242,16729
CDSL,20190823,188.55,190,187,188.6,99619
CEATLTD,20190823,869.1,872,850.6,861.8,97073
CEBBCO,20190823,12.85,13.25,12,12.7,20359
CELEBRITY,20190823,7.5,8,7.4,7.45,11398
CELESTIAL,20190823,3.35,3.35,3.05,3.3,14928
CENTENKA,20190823,162.15,171.9,162,170.15,28158
CENTEXT,20190823,2.7,3,2.55,2.65,48096
CENTRALBK,20190823,18.2,18.2,17.15,17.85,662213
CENTRUM,20190823,27.25,28.1,27,27.65,167690
CENTUM,20190823,361.5,375,351.55,371.75,1049
CENTURYPLY,20190823,127,133,124.05,131.6,113051
CENTURYTEX,20190823,805,836.95,801.05,826.7,492579
CERA,20190823,2384,2425,2350,2391.4,2511
CEREBRAINT,20190823,22.4,25.45,21.4,23.35,862069
CESC,20190823,752.1,763.15,750.2,756.65,319398
CESCVENT,20190823,355,356.4,343,348.95,48020
CGCL,20190823,157.8,158.5,153.4,155.55,391493
CGPOWER,20190823,9.65,9.65,9.65,9.65,495833
CHALET,20190823,342.6,343.9,315,331.05,69055
CHAMBLFERT,20190823,137.7,151.5,135.75,149.1,256655
CHEMFAB,20190823,160,161.15,160,160.05,975
CHENNPETRO,20190823,189.7,204.3,186.05,187.95,150528
CHOLAFIN,20190823,247.2,265.75,242.55,260.65,2205008
CHOLAHLDNG,20190823,457,464.95,453.3,456.65,77495
CHROMATIC,20190823,0.55,0.55,0.5,0.5,8372
CIGNITITEC,20190823,268,269,253.45,262.6,41508
CIMMCO,20190823,17.05,17.7,16.55,17.45,7997
CINELINE,20190823,34.75,37.75,31.45,36.75,58904
CINEVISTA,20190823,6.1,6.7,6.1,6.7,10917
CIPLA,20190823,464,467.35,449.2,465.9,2217428
CKFSL,20190823,1.2,1.2,1.2,1.2,7064
CLEDUCATE,20190823,84.25,84.9,81.25,82.6,1261
CLNINDIA,20190823,290,294,284.5,288.2,18032
CMICABLES,20190823,57.65,58.5,55.15,56.85,10836
CNOVAPETRO,20190823,7.95,8,7.95,8,769
COALINDIA,20190823,180.85,189.4,180.15,188,11447263
COCHINSHIP,20190823,334,338,333.55,336.05,26749
COFFEEDAY,20190823,79.5,79.9,76.5,79.9,4459332
COLPAL,20190823,1191,1203.95,1181.2,1191.35,294334
COMPINFO,20190823,9.35,9.55,8.95,9.5,75514
COMPUSOFT,20190823,8.3,8.6,7.95,8.5,14771
CONCOR,20190823,482,510.05,475.7,487.75,1305391
CONFIPET,20190823,21,21.9,19.3,21.6,251943
CONSOFINVT,20190823,33.25,34.05,33.25,34,8939
CONTROLPR,20190823,243.25,250,231.2,248.85,5768
CORALFINAC,20190823,11.5,11.5,10.65,11,56252
CORDSCABLE,20190823,35.65,37.95,35.1,37.25,3756
COROMANDEL,20190823,354.95,362,351,360.05,90208
CORPBANK,20190823,17.65,17.9,17.2,17.5,242248
COSMOFILMS,20190823,202,206.05,200,203.9,15733
COUNCODOS,20190823,1.65,1.65,1.6,1.6,6227
COX&KINGS,20190823,5.6,5.6,5.6,5.6,146517
CPSEETF,20190823,21.3,22.37,21.25,22.25,22564726
CREATIVE,20190823,73,73,71.75,71.75,9613
CREDITACC,20190823,501.5,519,498,516.6,26592
CREST,20190823,73,75.45,69.05,75.15,3650
CRISIL,20190823,1255,1310,1246.65,1254.45,69618
CRMFGETF,20190823,3450,3450,3450,3450,1
CROMPTON,20190823,222.4,226.95,222.4,225.25,180711
CTE,20190823,29,32.25,26.45,28.4,22658
CUB,20190823,193.3,195,191.1,191.85,416383
CUMMINSIND,20190823,568.15,585.5,559,576.05,200232
CUPID,20190823,123.55,128.5,119.3,126.35,30980
CYBERTECH,20190823,44.75,47.25,42.8,44.6,23623
CYIENT,20190823,440.6,444.35,437.45,439.4,141096
DAAWAT,20190823,19.3,19.95,18.3,19.4,654598
DABUR,20190823,426,429.65,422.85,424.4,1681100
DALBHARAT,20190823,927.15,940.75,909,914.8,44177
DALMIASUG,20190823,72.2,73.25,69.25,72.9,108396
DAMODARIND,20190823,29.55,29.55,26.65,28.5,6285
DATAMATICS,20190823,64,66,63,65.4,41763
DBCORP,20190823,139,140.1,133.1,136.85,193878
DBL,20190823,331.05,366,315.65,356.9,520445
DBREALTY,20190823,6.35,6.4,6.15,6.25,271334
DCAL,20190823,167.05,167.5,161.25,165.35,44831
DCBBANK,20190823,193.8,201.9,188.6,197.55,723190
DCM,20190823,19.6,19.9,17,19.35,12441
DCMNVL,20190823,25.9,28.65,25.9,27.9,4654
DCMSHRIRAM,20190823,377,382.85,367.25,374.1,109607
DCW,20190823,15.5,16.15,15.1,15.9,118018
DECCANCE,20190823,344,356.95,337.4,351.9,8468
DEEPAKFERT,20190823,78.7,80.45,76.2,79.65,112180
DEEPAKNTR,20190823,259,275,257.3,273.8,262856
DEEPIND,20190823,92.2,98.75,92.2,97.2,13750
DELTACORP,20190823,145.15,149.8,143,148,330235
DELTAMAGNT,20190823,38,38,38,38,1
DEN,20190823,92.05,97.7,89.4,92.8,1133487
DENORA,20190823,200.05,214.9,197.15,203.1,13301
DFMFOODS,20190823,252.6,261.05,246.45,255,11021
DGCONTENT,20190823,6.45,6.95,6.25,6.3,2396
DHAMPURSUG,20190823,141.35,147.75,139.05,143.55,403242
DHANBANK,20190823,13.2,13.2,12.7,12.95,296192
DHANUKA,20190823,323.05,325.75,311,317.4,5345
DHARSUGAR,20190823,6.1,6.25,5.75,5.9,5530
DHFL,20190823,39.9,42.35,37.2,40.7,22180120
DHUNINV,20190823,214.05,214.05,199,204.7,671
DIAMONDYD,20190823,730.3,754.75,730.3,736.95,474
DICIND,20190823,305.55,312.05,304.3,306.4,389
DIGJAMLTD,20190823,1.4,1.45,1.35,1.4,44756
DISHTV,20190823,21.45,23.7,21.15,23.3,27295648
DIVISLAB,20190823,1564.95,1577.45,1540.55,1571.6,469022
DIXON,20190823,2310,2360,2290.25,2320.95,5977
DLF,20190823,141.5,154.45,136.7,152.1,42604662
DLINKINDIA,20190823,84,90,83,88.7,39429
DMART,20190823,1480,1485,1462.05,1470.2,368861
DNAMEDIA,20190823,0.35,0.4,0.35,0.4,23605
DOLAT,20190823,33.5,41.4,33.5,39.65,39667
DOLLAR,20190823,205.7,219.5,201.2,203.5,18337
DOLPHINOFF,20190823,15,15,14.3,14.3,6907
DONEAR,20190823,26.6,27.8,26.05,27.65,12823
DPSCLTD,20190823,13.75,14.5,13.75,14,7405
DQE,20190823,3.05,3.05,3.05,3.05,6
DREDGECORP,20190823,298,308.1,293,302.9,98224
DRREDDY,20190823,2545.1,2560.65,2524,2541.25,572710
DSSL,20190823,26.8,26.8,23.75,24.35,2845
DTIL,20190823,165.4,165.4,146.4,162.9,4347
DUCON,20190823,5.2,5.2,4.95,5.05,33261
DVL,20190823,71.5,71.95,65,66.5,34158
DWARKESH,20190823,21.85,22.3,20.7,22,259223
DYNAMATECH,20190823,1171.2,1208,1152.25,1169.15,1941
DYNPRO,20190823,123.35,123.35,116,117.1,7321
EASTSILK,20190823,0.7,0.75,0.65,0.75,11220
EASUNREYRL,20190823,3.6,3.6,3.6,3.6,152
ECLERX,20190823,455.3,470.9,452.25,464.55,9288
EDELWEISS,20190823,105,105.95,94.25,99.65,7960994
EICHERMOT,20190823,15530,15574.75,15265.15,15383.45,208325
EIDPARRY,20190823,145,148.5,142.2,147.1,39264
EIHAHOTELS,20190823,293,301.4,292.5,297.65,351
EIHOTEL,20190823,151.4,161.45,146.55,157.65,289418
EIMCOELECO,20190823,258,268.95,256.5,265.85,532
EKC,20190823,19.2,19.2,18.25,18.9,64117
ELAND,20190823,4.6,4.6,4.25,4.5,1658
ELECON,20190823,28,28.75,27.85,28,39486
ELECTCAST,20190823,13.5,14.15,12.95,13.5,85243
ELECTHERM,20190823,114.2,126.2,114.2,126.2,36784
ELGIEQUIP,20190823,242.25,245,240.05,243.3,10863
ELGIRUBCO,20190823,17.9,17.9,16.2,16.4,3434
EMAMILTD,20190823,282,291.85,280,289.6,229160
EMAMIPAP,20190823,81.95,82,76.4,81.9,1499
EMAMIREAL,20190823,41,41,38.8,39.3,8072
EMCO,20190823,1.05,1.05,1.05,1.05,5081
EMKAY,20190823,53.5,54.8,51.45,52.4,40165
EMMBI,20190823,129.5,129.5,123,124.55,130563
ENDURANCE,20190823,862,865.35,842.2,849.3,20460
ENERGYDEV,20190823,4.6,4.8,4.35,4.7,24641
ENGINERSIN,20190823,96,101.95,94.6,99.8,3377994
ENIL,20190823,354.45,364.7,354.45,364,1040
EON,20190823,12.1,12.9,12.1,12.85,4492
EQUITAS,20190823,100.1,104.2,98.5,102.15,1942685
ERIS,20190823,391.05,397.65,385.2,395.2,37486
EROSMEDIA,20190823,11.25,12.2,11.25,11.35,374999
ESABINDIA,20190823,940,990,940,978.85,1242
ESCORTS,20190823,431,458,423.55,453.65,3276773
ESSARSHPNG,20190823,6.6,6.9,6.05,6.75,13738
ESSELPACK,20190823,80.5,83.7,79.05,82.35,417935
ESTER,20190823,34.75,36.3,32.45,33.2,69856
EUROCERA,20190823,0.6,0.6,0.6,0.6,2132
EUROMULTI,20190823,0.4,0.4,0.4,0.4,190
EUROTEXIND,20190823,10.15,10.15,10.15,10.15,200
EVEREADY,20190823,76,77.55,73.45,77,86161
EVERESTIND,20190823,314,314,305,312.8,32686
EXCEL,20190823,0.9,0.9,0.85,0.9,42132
EXCELCROP,20190823,2505.1,2574.9,2505.1,2561.15,1041
EXCELINDUS,20190823,750.3,765,733.6,745.95,5758
EXIDEIND,20190823,170.05,178.3,168.3,177,1145749
EXPLEOSOL,20190823,259,263.9,245,247.4,22896
FACT,20190823,31.8,32.45,30.05,31.85,84097
FAIRCHEM,20190823,468.8,478.5,452.2,468.95,5230
FCL,20190823,22.65,23.7,22.1,23.3,110784
FCONSUMER,20190823,32.3,33.15,28.6,29,2061608
FCSSOFT,20190823,0.3,0.3,0.25,0.3,701992
FDC,20190823,156.5,159.9,156.25,159.45,22560
FEDERALBNK,20190823,80.4,82.75,79.15,80.7,17420302
FEL,20190823,26.9,27.9,25.1,25.6,501526
FELDVR,20190823,26,28,25,26.3,54665
FIEMIND,20190823,374.45,383.05,364,365.15,26302
FILATEX,20190823,36.4,37.4,36.1,37.15,30461
FINCABLES,20190823,367.95,369.7,358.5,365.35,23830
FINEORG,20190823,1455,1455,1400.4,1420.1,14527
FINPIPE,20190823,497.5,506,497.5,500.65,20538
FLEXITUFF,20190823,12.2,14.6,12.2,13.4,4055
FLFL,20190823,429,441.9,420,437.65,12151
FMGOETZE,20190823,487,504.95,485.3,489.95,3564
FMNL,20190823,33.45,33.45,30.5,30.6,11493
FORCEMOT,20190823,1191,1218,1147.05,1193.3,20705
FORTIS,20190823,121.3,123.9,120.7,121.35,3931377
FOSECOIND,20190823,1166,1190,1139.4,1170.6,1851
FRETAIL,20190823,418,424,379,394.6,5874689
FSC,20190823,529,534,505.5,516.65,11357
FSL,20190823,46.4,48.25,45.4,47.3,1357857
GABRIEL,20190823,94,95.5,90.65,94.35,107553
GAEL,20190823,128,134,122.3,133.55,31396
GAIL,20190823,120.7,126.15,119.5,124.4,10133080
GAL,20190823,2.95,3.2,2.9,3.2,2782
GALAXYSURF,20190823,1318,1318,1273.75,1302.65,3651
GALLANTT,20190823,24.75,24.95,24,24.8,5770
GALLISPAT,20190823,19.7,19.9,18.35,18.75,72250
GAMMNINFRA,20190823,0.3,0.35,0.25,0.3,773246
GANDHITUBE,20190823,276,297.45,270.2,296.05,1747
GANECOS,20190823,243.75,251,238.35,250.05,5426
GANESHHOUC,20190823,31,32,30.25,31.6,24132
GANGESSECU,20190823,35,39.9,32.1,37.95,6011
GARDENSILK,20190823,9.05,9.35,8.2,8.85,16795
GARFIBRES,20190823,1036,1065.7,1021,1050.1,4945
GATI,20190823,37.4,40.35,35.15,39.4,458993
GAYAHWS,20190823,0.5,0.6,0.45,0.55,187978
GAYAPROJ,20190823,110.05,111.05,102.25,109.05,28122
GDL,20190823,90.1,96.65,89,95.35,164531
GEECEE,20190823,75,81.45,73.2,79.85,5222
GENESYS,20190823,78.1,81.85,78,79.45,9212
GENUSPAPER,20190823,4.3,4.45,4.15,4.3,76371
GENUSPOWER,20190823,20.3,20.5,19.6,20.3,95275
GEOJITFSL,20190823,22.7,23.3,22.35,22.85,121789
GEPIL,20190823,727.4,820,724.55,806.6,25493
GESHIP,20190823,238.7,239.8,227.05,238.05,26136
GET&D,20190823,150,154.95,147.3,152.05,15845
GFLLIMITED,20190823,49.15,49.15,49.15,49.15,37521
GFSTEELS,20190823,1.85,1.85,1.85,1.85,1500
GHCL,20190823,185,198.95,178.4,192.95,234500
GICHSGFIN,20190823,160,172,155.65,165.8,103140
GICRE,20190823,158,173.55,156,168.2,116502
GILLANDERS,20190823,32.8,32.8,29,29.55,1533
GILLETTE,20190823,7124.3,7124.3,7000,7011.75,7729
GINNIFILA,20190823,8,8.2,7.6,8.05,30069
GIPCL,20190823,69.2,71,68.8,70.35,44154
GKWLIMITED,20190823,660.3,679,660.25,679,25
GLAXO,20190823,1205,1217.65,1196,1210.5,28720
GLENMARK,20190823,361.9,370.4,353.5,368.15,1190796
GLOBALVECT,20190823,54.5,57.35,54.5,54.5,4959
GLOBOFFS,20190823,6,6.35,5.8,5.9,5850
GLOBUSSPR,20190823,96,96.9,92.15,95.65,36464
GMBREW,20190823,349.7,349.7,335,342.9,18717
GMDCLTD,20190823,60,62.9,59.3,61.75,72093
GMMPFAUDLR,20190823,1390,1417,1375.05,1406.3,5237
GMRINFRA,20190823,14.75,15.1,14.45,14.95,24054836
GNA,20190823,230,230.05,225,228.25,12655
GNFC,20190823,176,181.35,168.5,178.7,286570
GOACARBON,20190823,220,221.95,208.1,216.1,111490
GOCLCORP,20190823,287.5,290,281.7,287.45,987
GODFRYPHLP,20190823,900,999,887.05,971.3,354914
GODREJAGRO,20190823,437.45,439.7,429,433.8,128903
GODREJCP,20190823,607.8,607.8,593.4,600.4,504221
GODREJIND,20190823,429.7,434.7,420.95,427.05,123968
GODREJPROP,20190823,880,899,873.05,891.65,92238
GOKEX,20190823,76.7,76.7,71.1,73.95,43025
GOKUL,20190823,12.05,13,12.05,12.7,83884
GOKULAGRO,20190823,12,12,12,12,9793
GOLDBEES,20190823,3315.15,3329.95,3305.2,3309.15,22980
GOLDENTOBC,20190823,29.1,29.8,27.65,28.7,1817
GOLDIAM,20190823,90.05,92.55,88,91.75,37075
GOLDSHARE,20190823,3350,3365.95,3347.5,3362.6,937
GOLDTECH,20190823,11.3,11.3,10.45,10.45,7530
GOODLUCK,20190823,49.9,50.9,47.45,50.65,8587
GPIL,20190823,134,144.55,130,133.25,72650
GPPL,20190823,78.15,80.3,78.15,79.85,44920
GPTINFRA,20190823,35.9,35.9,32.75,34.25,6104
GRANULES,20190823,88.55,89.85,87,87.95,379713
GRAPHITE,20190823,275,285,273.4,283.05,675552
GRASIM,20190823,691.4,740,680.05,719.45,3098860
GRAVITA,20190823,37.75,38.4,36.5,38.1,50528
GREAVESCOT,20190823,115.5,121.95,112.35,120.6,398204
GREENLAM,20190823,693.05,699.8,692,693,1382
GREENPLY,20190823,145,145,139.65,144.3,49283
GREENPOWER,20190823,2.5,2.5,2.3,2.35,114407
GRINDWELL,20190823,556,564.9,543.35,561.7,6129
GROBTEA,20190823,256.1,260.55,240,255,75
GRPLTD,20190823,900,900,852,860.55,34
GRSE,20190823,125.55,127.8,122.25,125.4,78529
GRUH,20190823,235.4,239.3,229.2,232.55,721952
GSCLCEMENT,20190823,17.2,17.8,16.5,17.65,28640
GSFC,20190823,71,71.55,68.6,70.25,463426
GSKCONS,20190823,8125,8149,7974,8068.15,9383
GSPL,20190823,216.55,220.3,214.7,216.35,238229
GSS,20190823,36.95,36.95,35.2,35.4,26700
GTL,20190823,2,2.2,1.8,2.2,75020
GTLINFRA,20190823,0.5,0.5,0.45,0.45,2186653
GTNIND,20190823,5.45,6.15,5.45,5.8,1672
GTNTEX,20190823,6.05,6.9,6.05,6.5,142
GTPL,20190823,75.5,77.5,73.95,75.4,32442
GUFICBIO,20190823,57.25,61.5,56,60.25,58550
GUJALKALI,20190823,370,390.4,370,388.05,21515
GUJAPOLLO,20190823,119.1,123.25,118.05,120.05,898
GUJGASLTD,20190823,179.1,179.75,173.25,175.9,206647
GULFOILLUB,20190823,841.05,863.9,810.05,850.5,125123
GULFPETRO,20190823,35,36.4,33.65,35.6,9310
GULPOLY,20190823,39.1,40.75,37.75,40.4,17924
GVKPIL,20190823,4.3,4.7,4.2,4.6,1608860
HAL,20190823,636,650,634,645.85,7662
HARITASEAT,20190823,384.3,414.75,369.1,403.65,12502
HARRMALAYA,20190823,45,47.45,44.15,45.35,20772
HATHWAY,20190823,34.3,36,31.4,33.65,2131956
HATSUN,20190823,585,606.8,580.7,603.05,3746
HAVELLS,20190823,658,659.4,629,647.2,1669934
HAVISHA,20190823,0.7,0.7,0.6,0.6,864
HBLPOWER,20190823,13.1,14.4,12.6,14,246367
HCC,20190823,7.3,7.8,6.9,7.7,1366726
HCG,20190823,102,109.5,99.5,104.9,10463
HCL-INSYS,20190823,7.75,8.35,7.7,8,289131
HCLTECH,20190823,1079,1097.45,1077.6,1087,1659577
HDFC,20190823,1999,2058.05,1973,2043.75,3421089
HDFCAMC,20190823,2125.3,2187.85,2075.1,2175.7,370875
HDFCBANK,20190823,2161,2177,2139.6,2162.7,5024904
HDFCLIFE,20190823,530,531.8,512.75,517.2,4611285
HDFCMFGETF,20190823,3409,3425,3396.1,3415.45,4116
HDFCNIFETF,20190823,1191,1229.1,1117.79,1142.34,2525
HDFCSENETF,20190823,3916,3966,3818.88,3874.53,118
HDIL,20190823,6.35,6.75,6.35,6.35,2627664
HEG,20190823,895,928.65,876.4,911.25,304177
HEIDELBERG,20190823,187.65,189.65,185.05,186.5,263487
HERCULES,20190823,74,77.95,71.2,75.9,6194
HERITGFOOD,20190823,328.95,340,312.5,329,70975
HEROMOTOCO,20190823,2625,2670,2612.6,2640.2,1202938
HESTERBIO,20190823,1586.05,1624.85,1575.05,1598.5,2119
HEXATRADEX,20190823,12,12,11.75,11.75,166
HEXAWARE,20190823,378.2,389.5,377.8,386.3,1113637
HFCL,20190823,18.65,18.95,18.4,18.85,1278447
HGINFRA,20190823,205.2,214,204,206.8,9855
HGS,20190823,541.05,555.75,541.05,549.1,4093
HIGHGROUND,20190823,1.6,1.7,1.6,1.65,1030916
HIKAL,20190823,140.2,143.8,140.2,141.55,90718
HIL,20190823,1210,1210,1118,1186.75,6613
HILTON,20190823,9.4,9.45,8.75,9.45,1365
HIMATSEIDE,20190823,127.85,127.85,120.1,125.6,69861
HINDALCO,20190823,173.6,181.95,172.15,180.25,7073375
HINDCOMPOS,20190823,165,178.95,164.05,175.6,501
HINDCOPPER,20190823,29,29.7,27.85,29.5,731882
HINDMOTORS,20190823,5.05,5.7,4.85,5.45,107878
HINDNATGLS,20190823,24.3,24.3,23.15,23.15,120
HINDOILEXP,20190823,93.6,96.05,89.35,95.5,332507
HINDPETRO,20190823,227,242.5,223.75,238.3,5739378
HINDSYNTEX,20190823,3.3,3.45,3.3,3.45,272
HINDUJAVEN,20190823,308.75,314.1,306,308.55,1240
HINDUNILVR,20190823,1874.75,1877.35,1850.65,1860,1278546
HINDZINC,20190823,198.55,203.55,193.05,202.45,541997
HIRECT,20190823,120.3,124.3,120.1,122.05,4298
HISARMETAL,20190823,39.35,40.05,38.1,40.05,758
HITECH,20190823,172,178.95,166.75,171.45,5328
HITECHCORP,20190823,79.8,80,70.4,78.75,1803
HITECHGEAR,20190823,153.2,158.9,147.4,155.9,3014
HMVL,20190823,71,72,68.35,71,10616
HNDFDS,20190823,383,395.05,383,394.45,785
HNGSNGBEES,20190823,2926,3566,2926,3155,142
HONAUT,20190823,22700.05,23000,22460,22920.15,596
HONDAPOWER,20190823,908,912.05,883.05,907.15,3035
HOTELEELA,20190823,6.6,6.6,5.9,6.3,180154
HOVS,20190823,70,74.6,70,73.1,1352
HPL,20190823,37.4,38.3,36.5,37.6,46734
HSCL,20190823,75.5,77.4,72,76.3,155696
HSIL,20190823,50.4,50.4,50.4,50.4,166419
HTMEDIA,20190823,22.8,23.4,21.15,23.25,26431
HUBTOWN,20190823,16.8,16.8,15.5,16,78736
HUDCO,20190823,30,30.65,29.8,30.45,938033
IBMFNIFTY,20190823,107,109.9,103.5,103.73,214
IBREALEST,20190823,64.6,68.7,62.3,66.75,4126985
IBULHSGFIN,20190823,449.95,479.6,436,467.85,26614900
IBULISL,20190823,86.6,92,86.05,86.95,142760
IBVENTURES,20190823,186,193,181.1,188.85,838753
ICICI500,20190823,149,149.4,139,142.49,1417
ICICIB22,20190823,32.1,32.53,31.53,32.34,263407
ICICIBANK,20190823,389,403.5,385.8,395.4,26883695
ICICIBANKN,20190823,268.7,272,265.7,270.71,51202
ICICIBANKP,20190823,148.55,151.81,148.55,151.26,180
ICICIGI,20190823,1141.95,1194.4,1126.55,1179.9,847309
ICICIGOLD,20190823,31.6,34.2,31.6,34.05,14587
ICICILIQ,20190823,999.95,1000,999.95,1000,10315
ICICILOVOL,20190823,85.28,85.93,85.28,85.93,127
ICICIMCAP,20190823,59,61.4,56.81,58.22,7345
ICICINF100,20190823,116,117.33,115.42,116.56,644
ICICINIFTY,20190823,113,114.5,112.01,114.17,177924
ICICINV20,20190823,53,54.36,53,54.25,13324
ICICINXT50,20190823,25.2,25.59,25.01,25.56,11196
ICICIPRULI,20190823,379.9,390.4,373.45,386.6,2052764
ICICISENSX,20190823,386.7,390,385.42,388.62,237
ICIL,20190823,39,42.5,38,41.85,67518
ICRA,20190823,2572,2612.15,2570,2581.8,355
ICSA,20190823,1.5,1.5,1.5,1.5,1360
IDBI,20190823,24.4,25.2,23.65,24.7,6711554
IDBIGOLD,20190823,3475.05,3475.05,3441.2,3455.7,343
IDEA,20190823,5.2,5.9,5,5.75,138118662
IDFC,20190823,33.5,33.9,32.4,33.55,832631
IDFCFIRSTB,20190823,43,44,41.7,43.5,17691784
IDFNIFTYET,20190823,117,118,111,113,361
IEX,20190823,134.4,135,130.65,134.3,238275
IFBAGRO,20190823,271,299,264,287.25,1699
IFBIND,20190823,592.6,633.35,591,626.2,13977
IFCI,20190823,7.05,7.25,6.85,7.1,2159041
IFGLEXPOR,20190823,141,145,120.05,133.6,26525
IGARASHI,20190823,202.95,202.95,202.95,202.95,15077
IGL,20190823,320.6,328.5,318.3,324.6,1098404
IGPL,20190823,154,154,146.05,149.5,63800
IIFL,20190823,113,115.9,110.2,114.5,70877
IITL,20190823,62.8,62.85,55.15,60,2101
IMFA,20190823,145.85,150.95,141,147.4,16836
IMPAL,20190823,800.45,809,800,802.25,1147
IMPEXFERRO,20190823,0.25,0.35,0.25,0.35,2336
INDBANK,20190823,7.4,7.4,6.6,6.95,29786
INDHOTEL,20190823,125,136.6,121.3,135.95,1865418
INDIACEM,20190823,70.7,72.4,67.75,70.75,2558224
INDIAGLYCO,20190823,185,193.9,178.3,190.8,79596
INDIAMART,20190823,1150,1160,1130.05,1152.7,7353
INDIANB,20190823,166.9,171,162.15,166.5,823454
INDIANCARD,20190823,82.15,87.95,82,82.55,228
INDIANHUME,20190823,246,250,242,244.7,20836
INDIGO,20190823,1610,1655.15,1581.7,1645.5,1222090
INDLMETER,20190823,17.35,17.35,17.35,17.35,5029
INDNIPPON,20190823,315,324.4,305.15,315.25,5111
INDOCO,20190823,137,146.3,135,146.05,12518
INDORAMA,20190823,26,29.5,25.1,27.9,16679
INDOSTAR,20190823,274.05,277.8,271.1,276.15,8557
INDOTECH,20190823,76,77.9,73.7,77.85,968
INDOTHAI,20190823,21.55,21.55,19,19.35,16424
INDOWIND,20190823,2.85,2.85,2.55,2.75,14390
INDRAMEDCO,20190823,35.9,36.75,35.6,36.15,18367
INDSWFTLAB,20190823,33.25,35.45,32.2,33.9,347595
INDSWFTLTD,20190823,3.65,4.05,3.65,3.8,2396
INDTERRAIN,20190823,69.35,75.6,67.35,70,4701
INDUSINDBK,20190823,1339.6,1343.65,1280.1,1310.5,7921907
INEOSSTYRO,20190823,598.9,602.95,582.1,591.25,23084
INFIBEAM,20190823,39.5,41,39.1,39.85,1962087
INFOBEAN,20190823,67,67,60.05,60.25,4822
INFRABEES,20190823,305.79,306.73,303.55,306.53,636
INFRATEL,20190823,246.55,248.4,241.15,246.95,2095868
INFY,20190823,796.45,809.95,795.8,802.2,6895015
INGERRAND,20190823,585.9,593.7,584.95,592.1,17318
INOXLEISUR,20190823,267,267,249.1,255.65,175025
INOXWIND,20190823,33.65,37,32.75,34.1,128279
INSECTICID,20190823,586,603.4,570.55,574.45,17023
INSPIRISYS,20190823,40.05,42.5,40.05,41.55,322
INTEGRA,20190823,0.2,0.2,0.2,0.2,2717
INTELLECT,20190823,211.2,218.8,200.2,216.75,209504
INTENTECH,20190823,26.05,26.05,22.2,23.4,12761
INVENTURE,20190823,10.65,12.8,10.55,11.05,2955
IOB,20190823,9.25,9.75,9,9.4,689654
IOC,20190823,117,124.15,116.25,122.8,8058075
IOLCP,20190823,183.25,184,171.65,176.6,429863
IPAPPM,20190823,439.1,441,439,439.6,77983
IPCALAB,20190823,961.35,963,947.2,957.75,197809
IRB,20190823,80.5,80.55,75.2,78.45,1280260
IRCON,20190823,354.4,354.4,343.5,346.9,39730
ISEC,20190823,200,202.85,197.3,199.85,73213
ISFT,20190823,81,83.65,81,83.65,4327
ISMTLTD,20190823,4.05,4.2,3.7,4.05,43700
ITC,20190823,239,239.45,234.65,236.1,16440329
ITDC,20190823,158.1,160.2,151.55,158.4,9700
ITDCEM,20190823,68.1,71.2,67,70.7,109249
ITI,20190823,59.5,62.4,56.1,60.95,678432
IVC,20190823,3,3.2,3,3.05,146594
IVP,20190823,57,58,52.15,54,1856
IVRCLINFRA,20190823,0.35,0.45,0.35,0.4,222665
IVZINGOLD,20190823,3465,3465,3377,3387.1,41
IVZINNIFTY,20190823,1152.8,1152.8,1146.4,1146.4,12
IZMO,20190823,25.95,26.7,25.45,25.65,1627
J&KBANK,20190823,33.65,34.9,31.1,33.9,1428095
JAGRAN,20190823,68.5,69.35,68.35,68.9,52524
JAGSNPHARM,20190823,20.9,21.5,20.2,21.05,5661
JAIBALAJI,20190823,16.3,17.25,16.15,16.4,8197
JAICORPLTD,20190823,67.55,70.75,65.2,69.45,743524
JAMNAAUTO,20190823,32,33.75,30.3,33.1,507448
JAYAGROGN,20190823,140,146,134,144,16343
JAYBARMARU,20190823,152,162,145.15,157.05,81722
JAYNECOIND,20190823,3.8,4,3.8,3.85,7446
JAYSREETEA,20190823,40.15,43.65,40.1,41.9,104109
JBCHEPHARM,20190823,380.1,380.1,370.7,374.3,27102
JBFIND,20190823,6.65,6.95,6.6,6.6,25384
JBMA,20190823,135.5,143.95,135.5,140.65,16923
JCHAC,20190823,1533,1635,1533,1614.9,6962
JETAIRWAYS,20190823,31.3,34.5,31.3,34.5,247145
JHS,20190823,13.65,13.8,12.8,13.75,100142
JIKIND,20190823,0.45,0.45,0.4,0.4,801
JINDALPHOT,20190823,14.25,15.5,14.25,15.4,1285
JINDALPOLY,20190823,227.15,239.2,223.3,237.25,22212
JINDALSAW,20190823,64.7,67.8,63.3,66.85,308157
JINDALSTEL,20190823,96.9,102.85,95.1,101.95,21483497
JINDCOT,20190823,4.3,4.3,4,4,4460
JINDRILL,20190823,64.65,66.8,58.95,63.25,19276
JINDWORLD,20190823,65.9,65.9,59.05,60.05,129255
JISLDVREQS,20190823,14,14.5,13.8,14.25,9022
JISLJALEQS,20190823,20.15,20.2,18.9,19.55,902021
JITFINFRA,20190823,6.65,6.9,6.65,6.7,228
JIYAECO,20190823,47.75,47.75,43.2,44.8,207483
JKCEMENT,20190823,994.4,1004.55,973.6,990.7,12632
JKIL,20190823,116.4,123.4,111,121.35,134372
JKLAKSHMI,20190823,319.95,322.5,317.45,320,20905
JKPAPER,20190823,97,98.4,94.1,95.7,568975
JKTYRE,20190823,56.5,57,55,55.75,762005
JMA,20190823,22.2,23,21.6,22,934
JMCPROJECT,20190823,111.5,115.75,107.6,114.5,70816
JMFINANCIL,20190823,69.5,71.75,66.65,69.9,283186
JMTAUTOLTD,20190823,1.25,1.3,1.2,1.2,31908
JOCIL,20190823,84.25,84.25,73.3,74.55,996
JPASSOCIAT,20190823,2.1,2.15,2,2.1,5245653
JPINFRATEC,20190823,1,1.1,1,1,895814
JPOLYINVST,20190823,16.5,18.05,16.35,16.35,1591
JPPOWER,20190823,1.6,1.65,1.5,1.6,658871
JSL,20190823,27.9,29.9,27.7,29.6,249081
JSLHISAR,20190823,62.3,65.45,61.5,62.4,198074
JSWENERGY,20190823,66.95,70.45,66.45,67.8,1191468
JSWHL,20190823,2680.15,2700,2675,2689.9,255
JSWSTEEL,20190823,214.5,223.6,213.75,220.65,4978377
JTEKTINDIA,20190823,68.75,69.9,66.55,68.1,326885
JUBILANT,20190823,410.95,413.9,396.05,401.8,360551
JUBLFOOD,20190823,1105.6,1172.25,1077.9,1154.5,1637222
JUBLINDS,20190823,89.6,98.55,89.25,98.55,4772
JUMPNET,20190823,55.5,57.05,55.2,55.8,632885
JUNIORBEES,20190823,262.8,263.8,257.3,263.25,106139
JUSTDIAL,20190823,673,686,651.2,682.6,1988560
JYOTHYLAB,20190823,148.6,150.85,143.4,146.35,165735
KABRAEXTRU,20190823,62.85,63.5,61.25,62.9,21542
KAJARIACER,20190823,469,470.55,461.75,466.3,386382
KAKATCEM,20190823,143,146,140.1,144.4,13984
KALPATPOWR,20190823,461.2,472.75,450.75,453,42998
KALYANIFRG,20190823,162,168,155.45,167.9,118
KAMATHOTEL,20190823,28.5,31,28,30.5,29308
KAMDHENU,20190823,83,87.6,81,83.7,6089
KANANIIND,20190823,3.05,3.6,3.05,3.6,276
KANORICHEM,20190823,38.1,40.4,37,39.5,10778
KANSAINER,20190823,471.1,489,465.65,473.65,218452
KARDA,20190823,185.9,185.9,175.9,180.8,104842
KARMAENG,20190823,10,10.45,9.5,10.15,1084
KARURVYSYA,20190823,58,60,57.3,59.45,458509
KAUSHALYA,20190823,0.35,0.35,0.35,0.35,2996
KAVVERITEL,20190823,2.75,2.75,2.65,2.65,112
KAYA,20190823,315,327.05,302,319.95,20889
KCP,20190823,70.65,72.8,67.9,70.6,31005
KCPSUGIND,20190823,11.4,12.45,10.55,11.6,220821
KDDL,20190823,312.05,327.8,312,325.05,1426
KEC,20190823,249.15,250.95,231.1,240,556140
KECL,20190823,7.1,7.3,6.6,7.05,92033
KEI,20190823,413.15,459.2,413.15,450.95,204604
KELLTONTEC,20190823,17.9,17.9,16.25,16.25,251239
KENNAMET,20190823,960.25,1060,808.05,1049.5,26678
KERNEX,20190823,19.65,19.65,19.25,19.65,60
KESARENT,20190823,28.05,30.2,28,30.2,1327
KESORAMIND,20190823,52.55,54,48.1,51.2,299756
KEYFINSERV,20190823,30.3,30.3,30.25,30.25,132
KGL,20190823,0.45,0.45,0.4,0.4,2730643
KHADIM,20190823,178,179.95,172.05,173.4,8937
KHAITANELE,20190823,1.35,1.35,1.35,1.35,381
KHAITANLTD,20190823,17,20.95,17,19,2226
KICL,20190823,1597,1598.6,1559.95,1595.5,1204
KILITCH,20190823,98.1,105.05,98.1,105.05,19090
KINGFA,20190823,583.8,597,531,545.1,7019
KIOCL,20190823,113.25,116.35,110,112.65,9656
KIRIINDUS,20190823,395.35,399.1,395,395.2,51224
KIRLOSBROS,20190823,145.9,145.95,142.45,143.8,15391
KIRLOSENG,20190823,165.1,171.3,160.35,169.8,14492
KIRLOSIND,20190823,683.75,693,675,688.55,344
KITEX,20190823,72.5,74.95,70.05,72.2,50572
KKCL,20190823,956,995,949.95,989.55,294
KMSUGAR,20190823,6.55,6.85,6.45,6.8,52181
KNRCON,20190823,242.9,247,220.7,225.9,747308
KOHINOOR,20190823,14.6,14.6,13.25,14.1,31965
KOKUYOCMLN,20190823,60.1,60.65,57.8,59.95,29491
KOLTEPATIL,20190823,213,215.9,208,210.75,23976
KOPRAN,20190823,26.7,26.9,25.5,26.3,33263
KOTAKBANK,20190823,1479.9,1487,1446.1,1470.2,3615793
KOTAKBKETF,20190823,278.1,279.88,273,277.79,2521035
KOTAKGOLD,20190823,336.05,339.8,332.55,333.35,40729
KOTAKNIFTY,20190823,111.14,113,110.5,112.76,88813
KOTAKNV20,20190823,54.99,55.5,54.51,55.05,5986
KOTAKPSUBK,20190823,235.7,239.98,231.05,237.97,6060
KOTARISUG,20190823,10.5,10.5,9.8,10.3,22387
KOTHARIPET,20190823,17.25,18,16.65,17.4,4625
KOTHARIPRO,20190823,55.2,57.9,55.2,57,2403
KPITTECH,20190823,91.85,92.05,87.95,91,67077
KPRMILL,20190823,540.1,554.3,536.75,541.6,4207
KRBL,20190823,217.5,223.85,211,220.9,102557
KREBSBIO,20190823,73,76.9,73,76.5,512
KRIDHANINF,20190823,9.5,9.9,9.25,9.65,46267
KRISHANA,20190823,51.75,51.75,50,50,10358
KSB,20190823,570.1,608,564.95,596.75,3230
KSCL,20190823,445.4,468,444.5,463.35,119364
KSERASERA,20190823,0.1,0.15,0.05,0.1,844527
KSK,20190823,0.6,0.65,0.55,0.65,191516
KSL,20190823,176,177.65,169,174,25709
KTIL,20190823,32,32.5,31.1,31.9,1100
KTKBANK,20190823,73,75.5,71.65,75.3,771408
KWALITY,20190823,2.15,2.15,2.05,2.15,454147
L&TFH,20190823,93.1,93.15,88.55,89.9,22839772
LAKSHVILAS,20190823,39.05,41.9,38,41.9,2428740
LALPATHLAB,20190823,1190,1193.2,1124.55,1144.3,56274
LAMBODHARA,20190823,28.8,29.4,28.25,28.8,7156
LAOPALA,20190823,147,148,143.2,146.6,42794
LASA,20190823,10.5,10.55,9.85,10.4,18490
LAURUSLABS,20190823,328.45,335,326.95,331.35,12520
LAXMIMACH,20190823,3550,3699,3550,3652,2249
LEMONTREE,20190823,52.6,55.3,52.3,53.95,2317360
LFIC,20190823,57.5,57.5,52.2,57,187
LGBBROSLTD,20190823,330.8,334.95,317.55,326.95,4736
LGBFORGE,20190823,2.6,2.6,2.6,2.6,1230
LIBAS,20190823,43.5,43.5,43.5,43.5,25
LIBERTSHOE,20190823,80.3,82.85,79.05,81.25,42623
LICHSGFIN,20190823,414.05,429.4,396,424.85,7612779
LICNETFGSC,20190823,20,20.3,19.7,19.7,1663
LICNETFN50,20190823,114.65,114.65,112,114.1,150
LINCOLN,20190823,135.35,140.25,132.05,136.35,20853
LINCPEN,20190823,181,201,179.5,191.9,1602
LINDEINDIA,20190823,482.9,502,476,500.4,19463
LIQUIDBEES,20190823,999.99,1000.01,999.96,999.99,1021776
LIQUIDETF,20190823,999.99,1000.01,999.99,1000,23993
LOKESHMACH,20190823,33.05,37,31.7,34.95,16634
LOTUSEYE,20190823,20.5,23.4,19.2,20.05,13264
LOVABLE,20190823,64,64,59.4,61.8,15064
LPDC,20190823,1.75,1.8,1.75,1.8,5288
LSIL,20190823,0.5,0.5,0.45,0.5,531726
LT,20190823,1290,1297.45,1274,1286.5,5252370
LTI,20190823,1598.75,1609,1586.05,1600.3,66674
LTTS,20190823,1575.15,1604.8,1569,1584.85,197819
LUMAXIND,20190823,1132,1235,1115.25,1215.6,3760
LUMAXTECH,20190823,77.55,79.05,75.4,78.65,11090
LUPIN,20190823,736,745,711.55,738.65,1197914
LUXIND,20190823,999.35,1028,995,1014.55,44627
LYKALABS,20190823,16.25,16.6,15.4,15.85,5980
LYPSAGEMS,20190823,3.75,4,3.7,4,10851
M&M,20190823,511,536.3,509.25,533.25,2807785
M&MFIN,20190823,303,318.5,302.85,311.95,3049530
M100,20190823,16.25,16.25,15.61,16.04,46617
M50,20190823,105.25,106.4,103.43,106.4,1589
MAANALU,20190823,66.3,68.7,62.85,67.1,3266
MADHAV,20190823,23.65,23.65,21.6,22.65,2348
MADHUCON,20190823,4.3,4.7,4.3,4.45,18537
MADRASFERT,20190823,18.2,19.8,17.6,19.35,95607
MAGADSUGAR,20190823,80,88.95,80,82.75,9383
MAGMA,20190823,66.85,69,63,67.85,38669
MAGNUM,20190823,3.2,3.2,3.2,3.2,20650
MAHABANK,20190823,11.4,11.55,11.15,11.4,242865
MAHAPEXLTD,20190823,83.9,83.9,76,81.8,108
MAHASTEEL,20190823,108.3,114.75,108.25,112.75,6063
MAHESHWARI,20190823,259.5,259.5,251.55,253.2,51836
MAHINDCIE,20190823,144,145.55,136.5,138.2,119018
MAHLIFE,20190823,359,371.95,359,369.85,12282
MAHLOG,20190823,344.2,350.05,334.6,344.9,54137
MAHSCOOTER,20190823,3806.2,3899,3730,3838.35,3275
MAHSEAMLES,20190823,369.95,381.9,358,370.55,17368
MAITHANALL,20190823,402,424,386.7,419.4,19258
MAJESCO,20190823,429.8,429.8,415,417.95,117275
MALUPAPER,20190823,19.85,19.85,18,18.75,12368
MAN50ETF,20190823,108,109.8,107.9,109.8,5281
MANAKALUCO,20190823,4.25,4.7,4.25,4.6,8319
MANAKCOAT,20190823,4.2,4.2,4.2,4.2,23
MANAKSIA,20190823,30.8,30.8,29.2,30.55,4873
MANAKSTEEL,20190823,11,11.9,11,11.2,6105
MANALIPETC,20190823,17.3,17.3,16,16.7,176356
MANAPPURAM,20190823,116.1,120.95,113.9,120.1,4982484
MANGALAM,20190823,30.1,30.1,25,26.3,45796
MANGCHEFER,20190823,27.05,28.7,25.2,28.3,61554
MANGLMCEM,20190823,248.75,248.75,237,240.7,6761
MANGTIMBER,20190823,7.05,7.05,7.05,7.05,6445
MANINDS,20190823,37.4,39.25,36.4,38.35,67717
MANINFRA,20190823,20.35,21.5,20.2,20.95,96407
MANPASAND,20190823,16.45,16.9,16.4,16.45,178076
MANUGRAPH,20190823,13.35,13.9,12.7,13.1,4469
MARALOVER,20190823,15.1,15.9,14.15,15.6,1591
MARATHON,20190823,62.15,64.95,62,63.95,16068
MARICO,20190823,390,392,377.65,380.05,3743198
MARKSANS,20190823,14.05,14.6,13.55,14.1,345379
MARUTI,20190823,6160,6279.6,6040,6254.35,1232405
MASFIN,20190823,610,610,592.05,597.75,3113
MASTEK,20190823,314.7,328.7,312.45,324.25,18958
MATRIMONY,20190823,531,556,521.15,541.15,1188
MAWANASUG,20190823,27.1,27.5,24.2,26.45,113668
MAXINDIA,20190823,55,57.75,54.15,56.65,1045113
MAXVIL,20190823,45.7,46,43.5,44.5,49176
MAYURUNIQ,20190823,216.9,217.55,213.05,216,11924
MAZDA,20190823,335.1,335.8,320.05,331.3,2912
MBAPL,20190823,84.9,84.9,75,75.05,4729
MBECL,20190823,5.4,5.45,4.95,4.95,91043
MBLINFRA,20190823,6.3,6.3,6.3,6.3,8699
MCDHOLDING,20190823,19.8,19.95,18.6,19.4,46756
MCDOWELL-N,20190823,562.1,584.95,562,582.5,1349987
MCLEODRUSS,20190823,10.75,11.2,10.5,10.9,39910
MCX,20190823,836.6,857.3,818.7,849.6,269363
MEGASOFT,20190823,5.75,6.15,5.75,6.05,28443
MEGH,20190823,42,44.6,40.7,43.75,519635
MENONBE,20190823,59.2,59.2,56.05,58,4106
MEP,20190823,29.5,29.5,24.75,28.3,1330583
MERCATOR,20190823,1.45,1.45,1.4,1.4,54237
METALFORGE,20190823,5.65,5.8,5.4,5.55,837
METROPOLIS,20190823,1035.15,1050.05,1027.25,1044.3,145166
MFSL,20190823,439,451,436,447.15,673179
MGL,20190823,826.1,849.75,822.55,846.25,834503
MHRIL,20190823,210.2,218.6,204.1,212.6,23579
MIC,20190823,0.8,0.85,0.8,0.8,63869
MIDHANI,20190823,110,112,108.45,110.75,25460
MINDACORP,20190823,69.2,69.4,65.55,66.75,173994
MINDAIND,20190823,306.25,312.8,298.25,309.2,95810
MINDTECK,20190823,28.65,31.9,28.6,30.8,5187
MINDTREE,20190823,698,712.5,689.05,709.05,536201
MIRCELECTR,20190823,10.75,10.95,9.8,10.55,348981
MIRZAINT,20190823,53.45,55,53.45,54.05,111030
MMFL,20190823,328.6,346.45,328,339.75,54632
MMTC,20190823,17.85,18.65,17.2,17.8,753967
MODIRUBBER,20190823,38,38,37,37,286
MOHITIND,20190823,4.9,5.25,4.7,5.15,2504
MOHOTAIND,20190823,13,13.65,12.65,12.85,3533
MOIL,20190823,121.5,122.5,118.1,120.65,119230
MOLDTECH,20190823,46.1,47.95,44.55,46,11854
MOLDTKPAC,20190823,275,289.9,275,286.25,57217
MONSANTO,20190823,2049.15,2086.9,2010,2029.5,2263
MONTECARLO,20190823,231.25,236.9,226.9,232.65,7797
MORARJEE,20190823,12.4,13,12.2,12.55,3658
MOREPENLAB,20190823,15.65,16.1,15.45,15.85,378940
MOTHERSUMI,20190823,96,98.75,91.1,97.8,14128611
MOTILALOFS,20190823,554.3,561.15,527.05,549.4,52307
MPHASIS,20190823,960.55,985.9,960.55,982.75,109796
MPSLTD,20190823,440.8,499,433.25,484.95,8782
MRF,20190823,57600,58400,56521.05,57859.5,5842
MRO-TEK,20190823,19,19,18.95,19,586
MRPL,20190823,44.9,47.9,44,45.75,535197
MSPL,20190823,4.75,5.5,4.65,5.45,3979
MSTCLTD,20190823,75.55,78,73.1,75.15,4316
MTEDUCARE,20190823,39.3,39.3,35.6,35.6,68076
MTNL,20190823,4.95,5.05,4.45,4.95,1913760
MUKANDENGG,20190823,11.15,11.25,9.45,10.3,10545
MUKANDLTD,20190823,29,32,29,31.85,19057
MUKTAARTS,20190823,34.1,35.55,32.6,34.6,9588
MUNJALAU,20190823,33.5,35.1,32,34.25,134526
MUNJALSHOW,20190823,119.85,126,114.2,124.5,13742
MURUDCERA,20190823,12.05,13.45,11.75,12.85,29276
MUTHOOTCAP,20190823,500,504.8,485,486.65,6443
MUTHOOTFIN,20190823,592.6,618.45,592.6,611.95,802343
MVL,20190823,0.15,0.2,0.15,0.15,14316
N100,20190823,550,552,545.1,550.57,3605
NACLIND,20190823,26.1,27.3,25.95,27,47308
NAGAFERT,20190823,4,4.1,3.9,4,117258
NAGAROIL,20190823,0.25,0.25,0.15,0.25,1189733
NAGREEKCAP,20190823,6,6.7,5.55,6.55,1437
NAGREEKEXP,20190823,13.7,13.7,12.75,13.25,55
NAHARCAP,20190823,62.5,63,57.3,62.2,4898
NAHARINDUS,20190823,22.45,23.45,22,22.95,6604
NAHARPOLY,20190823,31.95,34.8,30.55,31.95,7410
NAHARSPING,20190823,48.05,50,45.75,49.55,8662
NATCOPHARM,20190823,535.5,555,529.3,546.35,136240
NATHBIOGEN,20190823,352,359.4,339,357.6,12930
NATIONALUM,20190823,38,39.9,36.9,39.75,8875520
NATNLSTEEL,20190823,2.3,2.3,2.1,2.1,373
NAUKRI,20190823,2015,2025.05,1905.2,1939.35,272625
NAVINFLUOR,20190823,691,694.05,670,687,20867
NAVKARCORP,20190823,22.55,27,21.75,25.85,382870
NAVNETEDUL,20190823,99.4,100.05,95.5,99.2,28313
NBCC,20190823,29.25,32.7,28.5,31.95,26997974
NBIFIN,20190823,1386.5,1389.95,1311,1386.4,384
NBVENTURES,20190823,82.25,85.4,80.7,85,67039
NCC,20190823,51.35,55.3,48.4,53.9,27960996
NCLIND,20190823,103.2,107,99,105,69771
NDGL,20190823,518.05,579.95,518.05,531.35,10
NDL,20190823,25.55,26.4,25.05,25.55,16773
NDTV,20190823,35.45,35.45,34,34.4,64939
NECCLTD,20190823,5.7,5.7,5.35,5.4,76336
NECLIFE,20190823,13,13.45,12.55,13.1,93821
NELCAST,20190823,36.45,37.75,34.1,37.3,16143
NELCO,20190823,210.05,216.5,205,212.15,22346
NEOGEN,20190823,305.05,317.9,300,310.25,32094
NESCO,20190823,521.15,529.7,515,526.25,20467
NESTLEIND,20190823,12499.5,12547.6,12250,12438.65,58571
NETF,20190823,108.3,109.04,107.88,109.04,17
NETWORK18,20190823,18.6,20.6,18.2,20.45,563215
NEULANDLAB,20190823,450,465,441,444.1,19547
NEWGEN,20190823,292,292.45,282.05,290.2,8773
NEXTMEDIA,20190823,14.6,15.95,12.5,12.8,145352
NFL,20190823,23.75,24.9,23.5,24.7,206597
NH,20190823,228.2,232.45,224,228.75,30297
NHPC,20190823,23.3,23.45,23.15,23.25,2497160
NIACL,20190823,104.4,108.5,101.45,105.45,50620
NIBL,20190823,5.6,6.05,5.6,6.05,2577
NIFTYBEES,20190823,1141,1151.25,1128,1147.43,84620
NIFTYEES,20190823,12300,12300,12300,12300,3
NIITLTD,20190823,87.45,89,84.4,88.2,183603
NIITTECH,20190823,1361.75,1387.65,1352,1376.45,326476
NILAINFRA,20190823,4.1,4.55,4.1,4.4,132208
NILASPACES,20190823,1.4,1.45,1.4,1.4,64243
NILKAMAL,20190823,992.1,998,957.65,985.4,12087
NIPPOBATRY,20190823,442.15,445,434.95,442.5,522
NITCO,20190823,19.05,19.8,19.05,19.6,24058
NITESHEST,20190823,1.7,1.75,1.65,1.7,74346
NITINFIRE,20190823,0.7,0.7,0.7,0.7,139855
NITINSPIN,20190823,46.65,48.95,46.65,48,220047
NKIND,20190823,26.65,27.95,26.65,27.95,2
NLCINDIA,20190823,53.75,55.35,53.5,55.1,224858
NMDC,20190823,78.1,81.6,74.8,80.05,12564864
NOCIL,20190823,75.05,82,74.45,78.95,875498
NOIDATOLL,20190823,3.3,3.3,2.95,3.15,162520
NRAIL,20190823,160.05,169.85,159,167.6,7166
NRBBEARING,20190823,88,90,87.5,89.15,25444
NSIL,20190823,890,999,881.05,946.9,3837
NTL,20190823,0.7,0.7,0.6,0.6,600
NTPC,20190823,115,118.95,114.1,118.5,9284204
NUCLEUS,20190823,312.5,325.2,305.7,321.35,11150
OAL,20190823,181.25,193,181.2,185.05,451
OBEROIRLTY,20190823,475.5,482,456.35,460.75,1010327
OCCL,20190823,982.1,988.75,950,966.2,4250
OFSS,20190823,2909.75,3047.9,2883.3,3016.45,55119
OIL,20190823,141.55,146.65,139.65,144.5,872714
OILCOUNTUB,20190823,5.55,5.9,5.15,5.7,9107
OISL,20190823,5.45,5.45,5.45,5.45,9396
OLECTRA,20190823,181,182.45,175.8,179.1,21216
OMAXAUTO,20190823,39,40.8,38.85,39.1,25829
OMAXE,20190823,194.5,198.5,194.15,194.9,239243
OMKARCHEM,20190823,5.35,5.65,5.15,5.65,27193
OMMETALS,20190823,14.8,15.3,14.4,14.65,43301
ONELIFECAP,20190823,6.75,6.75,6.75,6.75,1000
ONEPOINT,20190823,16.5,16.5,15,15.7,6054
ONGC,20190823,116.35,123.45,115.75,122.25,10008179
ONMOBILE,20190823,29.75,29.9,27.8,28.1,65553
ONWARDTEC,20190823,59.45,61.35,57.5,59.1,6353
OPTIEMUS,20190823,39.55,43.65,39.55,43.65,272148
OPTOCIRCUI,20190823,4,4,3.65,3.8,167889
ORBTEXP,20190823,108,108,93,99,6703
ORICONENT,20190823,18.6,19,18,18.65,28085
ORIENTABRA,20190823,17.2,17.2,16.9,17,3544
ORIENTALTL,20190823,13.65,13.75,13.05,13.6,68314
ORIENTBANK,20190823,60.25,61.6,59.1,61.25,1205012
ORIENTBELL,20190823,110.55,122.45,110.55,117.05,13421
ORIENTCEM,20190823,80.5,82.95,78,81.8,228086
ORIENTELEC,20190823,149,151.9,146.95,150.3,141484
ORIENTHOT,20190823,38,38.9,38,38.35,10389
ORIENTLTD,20190823,110,119.5,103.5,117.85,266
ORIENTPPR,20190823,21.8,22.05,20.3,21.75,304281
ORIENTREF,20190823,185,189.9,180.1,187.05,12328
ORISSAMINE,20190823,552,566,521.35,557.5,6844
ORTEL,20190823,0.95,1,0.95,1,13404
ORTINLABSS,20190823,8.95,9.45,8.95,8.95,6671
OSWALAGRO,20190823,6.7,7,6.15,6.75,5593
PAGEIND,20190823,17699,18200,17150,18107.3,29924
PAISALO,20190823,359,369,334.35,352.8,28724
PALASHSECU,20190823,35.4,39,35,37.35,135
PALREDTEC,20190823,20.05,21,19.95,19.95,858
PANACEABIO,20190823,121,124.9,118.05,122.15,12245
PANAMAPET,20190823,64.15,68.7,63.05,66.85,12457
PAPERPROD,20190823,222.05,225.25,217.5,220.75,15780
PARABDRUGS,20190823,0.6,0.7,0.6,0.6,5230
PARACABLES,20190823,9.5,9.5,8.4,8.6,85620
PARAGMILK,20190823,135.2,141.05,130.75,133.8,471819
PARSVNATH,20190823,3.5,3.5,3.2,3.25,53353
PATELENG,20190823,10.8,11.7,10.6,11.35,196051
PATINTLOG,20190823,21.75,22.2,21.75,21.75,9270
PATSPINLTD,20190823,5.8,5.8,5.2,5.75,332
PCJEWELLER,20190823,26.5,28.75,24.15,27.9,14243151
PDMJEPAPER,20190823,11.55,11.55,10.55,10.85,14170
PDPL,20190823,3,3,2.95,2.95,3865
PDSMFL,20190823,323,324,320,324,382
PEARLPOLY,20190823,8.95,8.95,8.95,8.95,1
PEL,20190823,1720,1790,1700,1779.95,870022
PENIND,20190823,24.65,26.5,24.65,25.5,141363
PENINLAND,20190823,4.6,4.7,4.45,4.5,205008
PERSISTENT,20190823,571,576.25,527.05,541.1,133440
PETRONENGG,20190823,6.5,6.5,6.5,6.5,1050
PETRONET,20190823,238.55,242,237.25,238.8,2151636
PFC,20190823,101.5,104.1,97.7,101.85,7278097
PFIZER,20190823,2856,2910.85,2792.25,2900.2,14177
PFOCUS,20190823,33.5,35.7,31.25,33.75,25846
PFS,20190823,11.1,11.35,10.9,11.3,326416
PGEL,20190823,40.5,43.75,40.5,42.45,21989
PGHH,20190823,10269.9,10314.95,9899.9,10298.85,5545
PGHL,20190823,4136.9,4220,4010,4107.15,29483
PGIL,20190823,138,138,129,129.05,1242
PHILIPCARB,20190823,111,114.8,110.25,113.35,548526
PHOENIXLTD,20190823,627.55,639.15,618.1,624.45,65445
PIDILITIND,20190823,1359.95,1374,1355.05,1359.7,337283
PIIND,20190823,1150,1152.2,1132.25,1144.9,189632
PILANIINVS,20190823,1894,1894,1801,1834.55,2687
PILITA,20190823,5.95,6.35,5.95,6,424202
PIONDIST,20190823,116,116,107.4,110.95,764
PIONEEREMB,20190823,19,21,18.4,20.45,3983
PIRPHYTO,20190823,23.25,23.3,23.25,23.3,918
PITTIENG,20190823,32.95,34.2,31.5,32.15,13301
PKTEA,20190823,105,113.8,104.4,108.45,368
PLASTIBLEN,20190823,175,181.2,172.8,175.5,7371
PNB,20190823,61.5,64,60.95,63.6,20845415
PNBGILTS,20190823,31.1,33.45,31.1,32.65,132471
PNBHOUSING,20190823,661.7,670,630,642.65,209509
PNC,20190823,15.5,15.5,14.75,14.85,9039
PNCINFRA,20190823,193.95,193.95,166.7,180.35,1011999
PODDARHOUS,20190823,245.85,245.85,244.55,245.85,290
PODDARMENT,20190823,146.25,149,144,144.3,3594
POKARNA,20190823,123,128,115,118.9,23144
POLYCAB,20190823,532.55,545.45,526,540.25,37119
POLYMED,20190823,180.5,186,180,182.3,5589
POLYPLEX,20190823,442,462,436.05,456.2,84406
PONNIERODE,20190823,100.1,102.85,98,98.2,389
POWERGRID,20190823,202.05,204.6,200.7,201.5,4281349
POWERMECH,20190823,675,709.9,666.1,693.3,11575
PPAP,20190823,173.95,180.9,167.1,175.4,24112
PPL,20190823,61,64.9,61,64.15,18277
PRABHAT,20190823,56.1,56.1,50.4,52.4,100695
PRADIP,20190823,0.7,0.7,0.7,0.7,1200
PRAENG,20190823,6.7,6.95,5.65,6.7,26358
PRAJIND,20190823,95.95,101.5,93.1,100.6,617248
PRAKASH,20190823,37.05,38.5,36.2,38.25,289979
PRAKASHSTL,20190823,0.15,0.2,0.15,0.2,44131
PRAXIS,20190823,57.05,57.95,56.2,57.65,6816
PRECAM,20190823,38.4,40.4,37,38.15,7882
PRECOT,20190823,26.2,28.95,24,28.9,1041
PRECWIRE,20190823,138,142,134.45,140.25,6955
PREMEXPLN,20190823,153.25,161.85,148.25,160.4,3093
PREMIERPOL,20190823,20.5,22.4,18.95,20.7,3091
PRESSMN,20190823,19.5,20,18.1,19.15,7231
PRESTIGE,20190823,288.3,296.85,280.5,284.3,164207
PRICOLLTD,20190823,24.9,24.9,22.5,23.95,75649
PRIMESECU,20190823,30.05,36.95,30,34.15,36142
PROSEED,20190823,0.3,0.3,0.3,0.3,132275
PROVOGE,20190823,0.75,0.75,0.65,0.65,39889
PROZONINTU,20190823,16.55,18,16.55,17.2,14506
PRSMJOHNSN,20190823,83.25,84.8,82.05,83.65,116294
PSB,20190823,20.5,20.5,16.8,19.1,238143
PSL,20190823,0.7,0.75,0.65,0.65,54422
PSPPROJECT,20190823,495.85,502.5,478,498.35,17968
PSUBNKBEES,20190823,259.7,268,255.5,265.58,3893
PTC,20190823,58.15,58.6,57,57.35,556455
PTL,20190823,33.15,34.4,33.05,33.8,3334
PUNJABCHEM,20190823,510.05,519.95,509.3,515.75,388
PUNJLLOYD,20190823,1.05,1.15,0.95,1.15,1183009
PURVA,20190823,51.35,54.7,51.2,54.15,74966
PVR,20190823,1449,1510,1437.4,1491.35,416243
QGOLDHALF,20190823,1656,1658,1648,1648.05,1367
QNIFTY,20190823,1094,1109,1068.71,1109,190
QUESS,20190823,450.8,454.5,431.35,450.75,112958
QUICKHEAL,20190823,104.35,106.3,100.05,105.25,98159
QUINTEGRA,20190823,0.25,0.35,0.25,0.35,2590
RADAAN,20190823,1.35,1.35,1.3,1.3,1487
RADICO,20190823,290.85,298,280.05,294.25,297609
RADIOCITY,20190823,36,38.15,33.65,37.65,147051
RAIN,20190823,79.15,82.9,77.05,80.3,518475
RAJESHEXPO,20190823,728,740,718.05,726.3,202432
RAJSREESUG,20190823,16,17.4,15.85,16.9,8559
RALLIS,20190823,158,158,154.85,157,60082
RAMANEWS,20190823,12.7,13.5,12.65,13.1,10110
RAMASTEEL,20190823,54.85,54.9,51.2,53.3,4129
RAMCOCEM,20190823,702.45,725.8,698.4,721.1,193413
RAMCOIND,20190823,166.4,169.45,161.25,168.7,19881
RAMCOSYS,20190823,169,173.2,162.05,166.65,8142
RAMKY,20190823,61.05,63,59.3,61.4,39319
RANASUG,20190823,1.95,2.1,1.9,2,204294
RANEENGINE,20190823,230.65,249.95,230.65,235.05,463
RANEHOLDIN,20190823,875.05,897.95,875,876.65,850
RATNAMANI,20190823,897.2,948.9,892,918.15,11890
RAYMOND,20190823,548,565.25,533.45,560,786291
RBL,20190823,462.2,466.65,450,462.8,10193
RBLBANK,20190823,344,360.95,338.25,354.2,6928730
RCF,20190823,38.35,39.7,36,39.35,1017289
RCOM,20190823,1,1,0.95,1,21333020
RECLTD,20190823,138.25,143.65,135.7,141.95,4987918
REDINGTON,20190823,103,104.8,101,103.55,114495
REFEX,20190823,65.5,72.3,65.5,72.3,159373
REGENCERAM,20190823,1.95,1.95,1.95,1.95,5
RELAXO,20190823,418.2,425.45,415.5,422.45,36423
RELCAPITAL,20190823,30.9,36.45,30.1,34.75,42769809
RELCNX100,20190823,112.3,112.69,111.11,112.05,1561
RELCONS,20190823,48.35,49.15,48.17,49.14,1376
RELDIVOPP,20190823,28.3,28.38,27.81,28.1,714
RELIANCE,20190823,1239,1284,1226.5,1275.85,9741262
RELIGARE,20190823,28.4,28.4,26.8,27.4,71988
RELINFRA,20190823,35.9,38.95,33.05,37.75,31069750
RELNV20,20190823,550,553.8,546.66,553,457
REMSONSIND,20190823,82.5,82.5,78.2,81.05,5186
RENUKA,20190823,6.95,6.95,6.75,6.8,327767
REPCOHOME,20190823,306.25,316.8,305.3,307.75,151435
REPRO,20190823,495.05,505.9,495,503.6,8109
RESPONIND,20190823,87,98.25,87,94.7,241808
RETFMID150,20190823,55.49,56.45,55.05,56.37,40155
REVATHI,20190823,314.4,324.8,290.4,309.4,1699
RGL,20190823,263,270,256.55,261.4,1323
RHFL,20190823,5.95,6.1,5.95,5.95,466049
RICOAUTO,20190823,36.5,36.5,34.5,35.7,165048
RIIL,20190823,230.35,236,218.3,231.15,239253
RITES,20190823,225.25,225.25,210.3,215.2,426514
RKDL,20190823,6.55,7.1,6.55,6.95,424
RKFORGE,20190823,337,344.15,329.55,332.7,19084
RMCL,20190823,3.95,4.2,3.95,4,71124
RML,20190823,205,211,198.6,209.6,4918
RNAM,20190823,240,247,235.55,244.9,133724
RNAVAL,20190823,1.45,1.45,1.45,1.45,183156
ROHITFERRO,20190823,0.9,0.95,0.9,0.9,366
ROHLTD,20190823,55.05,56.75,54.5,56.25,31114
ROLLT,20190823,2.3,2.35,2.3,2.35,20371
ROLTA,20190823,5.9,6.2,5.9,6.05,206479
ROSSELLIND,20190823,49.1,52.9,48.2,50.25,5987
RPGLIFE,20190823,170,170,151.4,168.05,20114
RPOWER,20190823,2.8,3.1,2.7,3,18831720
RPPINFRA,20190823,65.05,65.05,58.65,60.15,21590
RRSLGETF,20190823,20.02,20.04,19.97,20.03,6516
RSSOFTWARE,20190823,17.4,20.6,17.35,20.35,203512
RSWM,20190823,109,110.9,106,106.5,6796
RSYSTEMS,20190823,39.55,40.8,38.25,40.05,5076
RTNINFRA,20190823,1.3,1.3,1.15,1.25,497552
RTNPOWER,20190823,1.1,1.1,0.95,1.05,2073137
RUBYMILLS,20190823,132.1,139.85,122.2,136,11129
RUCHINFRA,20190823,1.9,1.95,1.9,1.9,4861
RUCHIRA,20190823,67.9,68,64.95,67.35,53154
RUCHISOYA,20190823,4.45,4.75,4.35,4.7,1719790
RUPA,20190823,158.9,167.95,158,165.25,14110
RUSHIL,20190823,171.25,171.25,165.65,166.1,1634
RVNL,20190823,23,23.45,22.5,23.25,1519188
SABTN,20190823,1.45,1.45,1.45,1.45,3216
SADBHAV,20190823,118,118,109.2,110.25,122695
SADBHIN,20190823,47.1,50,45.05,48.6,13182
SAGCEM,20190823,551.75,567.7,550.05,558.8,1796
SAIL,20190823,29.6,31.7,29.55,31.35,33584861
SAKAR,20190823,54.1,54.3,54.1,54.3,20000
SAKHTISUG,20190823,7.65,7.9,7,7.2,79812
SAKSOFT,20190823,248,263.9,239.95,260.4,16000
SAKUMA,20190823,7.05,7.75,7.05,7.4,530978
SALASAR,20190823,119,123,114.5,117.45,21168
SALONA,20190823,66.65,72.9,64.5,72,58
SALSTEEL,20190823,2.5,2.6,2.5,2.55,1019
SALZERELEC,20190823,108.45,110.5,103.95,105.95,7491
SAMBHAAV,20190823,3.3,3.3,2.6,2.95,71295
SANCO,20190823,16.4,18.5,16.1,16.95,45790
SANDESH,20190823,533.3,564.9,533.3,546.4,139
SANDHAR,20190823,228.5,244,214.4,233.65,5233
SANGAMIND,20190823,35.05,36.95,34,35.2,18308
SANGHIIND,20190823,49.5,51,47,48.75,76806
SANGHVIFOR,20190823,25.15,26.4,24.05,26.3,1372
SANGHVIMOV,20190823,90.5,90.5,86.5,87.35,20131
SANGINITA,20190823,81,81,74,78.9,25503
SANOFI,20190823,5880,6099,5880,6042.45,2441
SANWARIA,20190823,3.15,3.2,3.15,3.15,706257
SARDAEN,20190823,142.3,148.5,138.3,146.8,25648
SAREGAMA,20190823,334,336.3,324.1,326.55,7185
SARLAPOLY,20190823,24.05,24.3,23,23.85,61013
SASKEN,20190823,489,503.7,475.1,488.05,3403
SASTASUNDR,20190823,97,101.85,82.55,89.2,97002
SATHAISPAT,20190823,8.35,8.35,7.65,7.85,48425
SATIA,20190823,654,654,630,636.9,1490
SATIN,20190823,263.1,268,260,262,70238
SBIETFQLTY,20190823,91.6,92.31,90.98,92.31,2944
SBILIFE,20190823,814.95,830.05,812.25,821.25,545349
SBIN,20190823,267.1,275.25,262.7,271.1,35212444
SCAPDVR,20190823,0.55,0.55,0.5,0.55,2532
SCHAEFFLER,20190823,4005,4050.15,3951.3,4004.8,4309
SCHAND,20190823,47.2,57.75,47.15,57.75,93792
SCHNEIDER,20190823,70.6,72.65,70.6,71.3,48567
SCI,20190823,25.35,26.85,24.8,26.6,524379
SDBL,20190823,113.55,119.3,113.2,118.7,6246
SEAMECLTD,20190823,300,318,300,304.25,13449
SELAN,20190823,135,139,127.65,135.4,27767
SELMCL,20190823,0.6,0.65,0.55,0.55,144324
SEPOWER,20190823,2.75,2.8,2.75,2.75,400
SEQUENT,20190823,68.9,70.75,67.75,70,109122
SESHAPAPER,20190823,161.2,175,161.2,171.85,5294
SETCO,20190823,13.75,14.15,13.5,13.65,217043
SETF10GILT,20190823,221.3,221.3,221.3,221.3,196
SETFGOLD,20190823,3383,3400,3373,3381.45,9627
SETFNIF50,20190823,112.8,112.8,109.67,111.41,291597
SETFNIFBK,20190823,273,275.13,269.55,273.59,8807
SETFNN50,20190823,258.7,261.37,255.19,260.78,10590
SETUINFRA,20190823,1.45,1.45,1.45,1.45,9756
SEYAIND,20190823,403.5,412.75,385.05,398.05,12316
SFL,20190823,1127,1155,1127,1149.55,4252
SGL,20190823,9.5,9.95,9.5,9.95,11076
SHAHALLOYS,20190823,8.2,8.95,7.45,7.6,9644
SHAKTIPUMP,20190823,278,285,270.1,281.8,23248
SHALBY,20190823,76.25,81,76.25,79.55,22306
SHALPAINTS,20190823,67.6,71.05,67.6,69.9,10526
SHANKARA,20190823,286,293.9,275.65,290.45,25113
SHANTIGEAR,20190823,84.7,85.7,82.75,84.75,7175
SHARDACROP,20190823,265,285.9,265,275.95,9621
SHARDAMOTR,20190823,901.15,937,901.15,924.75,684
SHARIABEES,20190823,248.7,249.76,248.7,249.76,115
SHEMAROO,20190823,260,280,258,261.05,4329
SHILPAMED,20190823,250,253.5,235,238.4,22434
SHIRPUR-G,20190823,14.7,15.05,14.35,14.5,10362
SHIVAMAUTO,20190823,17.7,19.1,17.25,18.8,61857
SHIVAMILLS,20190823,32.95,36,28.8,36,1238
SHIVATEX,20190823,94.15,109,94.15,103.1,1359
SHK,20190823,118.1,119.85,115.4,118.1,17763
SHOPERSTOP,20190823,356,372.95,355,368.25,28335
SHREDIGCEM,20190823,15.15,15.5,15.1,15.25,31047
SHREECEM,20190823,18370,18500,18272.3,18409.35,51752
SHREEPUSHK,20190823,88.05,90.75,86.15,88.1,26666
SHREERAMA,20190823,4.35,4.5,4.2,4.25,2200
SHRENIK,20190823,41,44.4,40.2,40.7,90456
SHREYANIND,20190823,106.05,111.4,104,110,13731
SHREYAS,20190823,66,75.2,64,75.2,12728
SHRIPISTON,20190823,770,777,703,770.15,535
SHRIRAMCIT,20190823,1384.5,1384.5,1315.15,1374,1408
SHRIRAMEPC,20190823,10.35,10.35,9.65,10.1,143642
SHYAMCENT,20190823,2.2,2.4,2.2,2.4,28121
SICAGEN,20190823,20.15,21.2,19.2,20.9,8649
SICAL,20190823,32.05,32.05,32.05,32.05,22588
SIEMENS,20190823,1136,1156,1122.45,1147.6,228500
SIGIND,20190823,20.7,20.75,19.1,20.2,5429
SIL,20190823,13.05,13.05,13.05,13.05,408
SILINV,20190823,142.05,153,142.05,149.2,1651
SIMBHALS,20190823,5.8,5.95,5.5,5.75,3684
SIMPLEXINF,20190823,54.3,54.7,49,53.3,53347
SINTEX,20190823,1.8,1.85,1.8,1.8,871511
SIRCA,20190823,180,181,180,181,250
SIS,20190823,785.65,817,772.65,791.75,3984
SITASHREE,20190823,0.35,0.35,0.3,0.3,2685
SITINET,20190823,1.85,1.9,1.85,1.85,59128
SIYSIL,20190823,225,225.15,192.85,213.25,107256
SJVN,20190823,24.2,24.4,23.95,24.15,2162193
SKFINDIA,20190823,1830.5,1864.1,1830.5,1846.55,11508
SKIL,20190823,6.05,6.65,6.05,6.2,24090
SKIPPER,20190823,40.45,47.9,40,46.95,76318
SKMEGGPROD,20190823,35.5,35.9,33.25,34.4,33886
SMARTLINK,20190823,76,80.95,76,80.1,522
SMLISUZU,20190823,587.05,623.85,586.6,605.95,5772
SMPL,20190823,0.25,0.3,0.25,0.3,20557
SMSLIFE,20190823,370,400,356.05,384.55,5571
SMSPHARMA,20190823,45,47.5,43.05,46.6,24219
SNOWMAN,20190823,28,29,27.4,28.35,174425
SOBHA,20190823,451.45,474.45,451.45,470,197264
SOLARA,20190823,426,434.8,421.55,430.25,36736
SOLARINDS,20190823,1070.1,1084.95,1056.1,1075.65,14352
SOMANYCERA,20190823,266,293.7,251.75,272.2,34261
SOMATEX,20190823,2.8,2.9,2.8,2.9,4691
SOMICONVEY,20190823,11.55,12.5,11.05,12.35,4739
SONATSOFTW,20190823,316.6,318.15,312,315.75,68284
SORILINFRA,20190823,87.8,91.85,87.5,88.9,29281
SOTL,20190823,885,898,860.2,894.3,1087
SOUTHBANK,20190823,10.5,10.7,10.1,10.5,7481012
SOUTHWEST,20190823,14.95,15,14.25,15,6997
SPAL,20190823,179.45,197.9,177.8,192,6463
SPANDANA,20190823,815.1,824.95,806.2,816.85,23465
SPARC,20190823,139,149.35,139,147.25,402731
SPCENET,20190823,0.65,0.7,0.65,0.65,867
SPECIALITY,20190823,59.1,62,57.1,61.35,21876
SPENCERS,20190823,68.5,71.6,68.5,70.25,231440
SPENTEX,20190823,0.35,0.35,0.25,0.3,2428908
SPIC,20190823,16.1,17.35,16.1,17.2,39044
SPICEJET,20190823,131,134.5,125.4,132.1,1255693
SPICEMOBI,20190823,7.1,7.7,7.1,7.7,892
SPLIL,20190823,32.8,34.7,32.1,33.1,24468
SPMLINFRA,20190823,12.45,13.2,12.35,12.8,25827
SPTL,20190823,3.05,3.05,3.05,3.05,301414
SPYL,20190823,0.25,0.25,0.25,0.25,180918
SREEL,20190823,164.95,167.85,156.05,166.75,7406
SREINFRA,20190823,9.8,10,9.5,9.9,486909
SRF,20190823,2790.1,2832,2753,2809.85,361708
SRHHYPOLTD,20190823,93,96.35,92,96.25,4404
SRIPIPES,20190823,166.35,171.95,163.65,167.45,57691
SRTRANSFIN,20190823,982.4,1015,955.7,1010.35,1966224
SSWL,20190823,778.25,788,770.65,783,12594
STAMPEDE,20190823,0.65,0.7,0.6,0.7,23266
STAR,20190823,377.15,380.9,366.85,376.3,831609
STARCEMENT,20190823,94.85,95,90.3,92.05,87402
STARPAPER,20190823,77,80,75.1,78.35,39196
STCINDIA,20190823,82.55,86.9,80.7,84.7,68635
STEELCITY,20190823,27.2,29,27.2,28.95,4178
STEELXIND,20190823,11.45,11.95,11.05,11.85,9250
STEL,20190823,62,64.9,59,62.95,12627
STERTOOLS,20190823,140.4,145.8,138.55,143.65,3581
STRTECH,20190823,102.9,122,96.6,117.65,6216149
SUBCAPCITY,20190823,6.6,6.6,6.6,6.6,100
SUBEX,20190823,5.4,5.45,5.35,5.4,743793
SUBROS,20190823,216.05,216.1,185.6,206.35,155763
SUDARSCHEM,20190823,312.05,320.35,302.85,317.7,52510
SUJANAUNI,20190823,0.15,0.2,0.15,0.15,79599
SUMEETINDS,20190823,2.45,2.5,2.25,2.45,106417
SUMIT,20190823,16.65,19.65,16.65,19.3,1198
SUMMITSEC,20190823,441,449.55,437.05,440.25,1573
SUNCLAYLTD,20190823,1751,1805,1751,1797.65,433
SUNDARAM,20190823,1.4,1.5,1.35,1.45,147937
SUNDARMFIN,20190823,1523.05,1545,1520,1524,5592
SUNDARMHLD,20190823,70.8,74,70,72.6,16415
SUNDRMBRAK,20190823,235,242,227,236.6,1767
SUNDRMFAST,20190823,405,406.8,400,402.2,43795
SUNFLAG,20190823,23.7,24.5,22.6,24,78084
SUNPHARMA,20190823,415,429.95,408.9,427.8,5479802
SUNTECK,20190823,424.1,459.6,424,454.9,130196
SUNTV,20190823,411.7,435.7,408,434.1,1435521
SUPERHOUSE,20190823,65.5,70.55,65.5,70.55,3566
SUPERSPIN,20190823,4,4.1,3.6,3.9,25727
SUPPETRO,20190823,169.95,170,165,166.6,10681
SUPRAJIT,20190823,171.6,183.4,171.6,179.65,12487
SUPREMEIND,20190823,1095,1143,1085,1131.95,68172
SUPREMEINF,20190823,14.4,14.9,14.35,14.35,5522
SURANASOL,20190823,5.95,6.2,5.3,5.9,10059
SURANAT&P,20190823,3.35,3.85,3.35,3.8,1355
SURYALAXMI,20190823,16,16,14.6,15.75,1343
SURYAROSNI,20190823,157,158,152,157,58792
SUTLEJTEX,20190823,25.7,28,24.9,25.05,19284
SUVEN,20190823,253,257.7,245,256.45,139530
SUZLON,20190823,4.15,4.25,4,4.15,10551044
SWANENERGY,20190823,101.55,102.9,99.45,101,67066
SWARAJENG,20190823,1050.1,1075,1040.3,1070.4,1148
SWELECTES,20190823,126.8,126.8,116.95,117.1,1817
SWSOLAR,20190823,630.05,634,602.9,625,539280
SYMPHONY,20190823,1228.65,1234,1220,1227.05,4067
SYNCOM,20190823,1,1.05,1,1.05,3472
SYNDIBANK,20190823,29.5,30.4,29.05,29.8,1207547
SYNGENE,20190823,305,306.2,297.5,300.35,49963
TAINWALCHM,20190823,42.4,47.5,42.4,47.5,3571
TAJGVK,20190823,119,124,115,121.75,18838
TAKE,20190823,101.1,101.15,98.45,100.15,82520
TALBROAUTO,20190823,107,107,99,104.45,8601
TALWALKARS,20190823,8.55,8.55,8.55,8.55,9950
TALWGYM,20190823,15.5,15.5,15.5,15.5,3085
TANLA,20190823,53.1,56.6,52.4,54.6,215520
TANTIACONS,20190823,1.85,1.85,1.85,1.85,1350
TARAJEWELS,20190823,0.8,0.8,0.75,0.75,7891
TARAPUR,20190823,5.65,5.65,5.15,5.2,1669
TARMAT,20190823,23.05,23.6,21.65,22,6692
TASTYBITE,20190823,8600,8600,8156,8321.5,634
TATACHEM,20190823,547.55,557,543,553.25,561654
TATACOFFEE,20190823,69.45,70.35,67.1,69.75,165509
TATACOMM,20190823,423,427.05,401.95,421.45,109870
TATAELXSI,20190823,607.7,652.95,607,649.25,1744663
TATAGLOBAL,20190823,259.55,267.25,256.85,265.95,1376595
TATAINVEST,20190823,752.8,764,750.3,758.65,5776
TATAMETALI,20190823,498,514,494.7,500.85,44486
TATAMOTORS,20190823,108.9,111.6,107.65,111.05,41178606
TATAMTRDVR,20190823,51.9,52.6,50.5,52.3,8162801
TATAPOWER,20190823,53.45,55.8,52.2,54.5,11745308
TATASPONGE,20190823,415.1,422.3,408.55,412.55,35458
TATASTEEL,20190823,333,348.95,330.35,345.25,11210134
TATASTLBSL,20190823,20.1,21.55,20.05,21.3,744486
TBZ,20190823,31.4,33.5,30.2,32.8,35341
TCI,20190823,271.15,283.9,269,280.4,8744
TCIDEVELOP,20190823,340,341.05,329,338.8,17
TCIEXP,20190823,590,600,584.1,599.15,4295
TCIFINANCE,20190823,9.55,9.8,9.05,9.55,5698
TCNSBRANDS,20190823,665,722,650,701.5,16295
TCPLPACK,20190823,272,279.7,272,276.65,1009
TCS,20190823,2214.95,2259.9,2213.9,2247.7,2826425
TDPOWERSYS,20190823,131.05,136.7,129.95,131.05,7772
TEAMLEASE,20190823,2392.05,2517,2378,2497.4,44998
TECHIN,20190823,3.1,3.1,3.1,3.1,200
TECHM,20190823,684.25,694.4,679.4,683.85,7015461
TECHNOE,20190823,250,253.3,248.2,250.3,5521
TECHNOFAB,20190823,15,15,13.95,14.15,2647
TEJASNET,20190823,81.4,84.6,80.9,82.2,29863
TERASOFT,20190823,24.9,26.65,24.15,26.65,35325
TEXINFRA,20190823,31.1,33.55,30.9,31.35,16140
TEXMOPIPES,20190823,15.2,16.2,15.2,15.95,46813
TEXRAIL,20190823,43.85,44.55,42.65,44.15,144744
TFCILTD,20190823,77.5,81.1,76,79.5,867226
TFL,20190823,3.85,4,3.75,3.8,16256
TGBHOTELS,20190823,4.65,4.75,4.55,4.7,6257
THANGAMAYL,20190823,275.1,306.1,275,299,2595
THEINVEST,20190823,130,139.2,130,135.05,2381
THEMISMED,20190823,161.35,170.6,160.7,170.6,2002
THERMAX,20190823,1016,1019.5,992.6,1012.2,22776
THOMASCOOK,20190823,128,134,121.3,130.05,1200040
THYROCARE,20190823,436,453.5,435.1,447.9,15276
TI,20190823,12.5,13.1,12.35,12.9,11696
TIDEWATER,20190823,4451,4510,4390.65,4461,494
TIIL,20190823,299.15,300,282.05,291.7,9377
TIINDIA,20190823,335,348.8,333.25,344.45,28209
TIJARIA,20190823,8.5,8.9,8.25,8.5,9600
TIL,20190823,176.05,182.35,171,175,5929
TIMESGTY,20190823,31.95,31.95,31.95,31.95,200
TIMETECHNO,20190823,57,58.2,54.75,57.5,63422
TIMKEN,20190823,708.1,709,689.4,699.4,8900
TINPLATE,20190823,90.05,94.8,87.35,93.55,231306
TIPSINDLTD,20190823,60.6,61,58.6,60.85,396
TIRUMALCHM,20190823,53,56.45,51.05,55.8,213603
TITAN,20190823,1062.3,1082.9,1040,1073.5,1925420
TMRVL,20190823,14.7,14.7,13.3,13.3,49584
TNPETRO,20190823,31.95,33.15,31.25,32.25,91771
TNPL,20190823,174.4,181,168.15,180.2,62598
TOKYOPLAST,20190823,51.5,51.85,50.35,51.8,5805
TORNTPHARM,20190823,1673.7,1684.75,1628.2,1659.6,249479
TORNTPOWER,20190823,282,287.45,282,283.9,722222
TPLPLASTEH,20190823,97.5,102,94.55,100,1097
TREEHOUSE,20190823,5.4,5.75,5.2,5.6,40923
TREJHARA,20190823,13.95,14.6,13.3,13.35,16954
TRENT,20190823,471.45,482.35,462.15,474.8,244769
TRF,20190823,75,78.2,71.25,76.4,40830
TRIDENT,20190823,54.1,55.9,53.3,55.2,422268
TRIGYN,20190823,46.5,47,43.7,45.2,75207
TRIL,20190823,7.8,8.3,7.75,7.95,35891
TRITURBINE,20190823,100.15,104.8,99.55,103.2,59188
TRIVENI,20190823,51,51.95,49.7,51.6,287413
TTKHLTCARE,20190823,431.3,465.95,420,442.8,1384
TTKPRESTIG,20190823,5725.1,5884.5,5674.15,5758.9,2727
TTL,20190823,34.75,40.05,31.65,36.75,27123
TTML,20190823,2.6,2.7,2.5,2.65,819987
TV18BRDCST,20190823,18.05,19.65,18.05,19.4,2265790
TVSELECT,20190823,109,121.8,101.25,116.1,242175
TVSMOTOR,20190823,356,367.45,352.6,365.55,1518152
TVSSRICHAK,20190823,1641.5,1650,1575,1640.8,1309
TVTODAY,20190823,297.35,305,295.1,301.55,51416
TVVISION,20190823,1.45,1.45,1.45,1.45,50
TWL,20190823,35.3,37.25,35,36.8,269574
UBL,20190823,1290.45,1314.75,1261.95,1305.25,331130
UCALFUEL,20190823,122,125.75,122,124.1,25177
UCOBANK,20190823,14.35,14.6,14.1,14.25,387712
UFLEX,20190823,196.2,210.6,193.2,207.95,61610
UFO,20190823,134.15,143,128.05,140.65,47857
UGARSUGAR,20190823,11.85,12,11.5,11.95,32329
UJAAS,20190823,3.9,3.95,3.55,3.85,117541
UJJIVAN,20190823,261.85,267.95,255.1,265,1721728
ULTRACEMCO,20190823,3838,3899.4,3791.1,3861.8,783702
UMANGDAIRY,20190823,42.6,44,40.5,42.75,6162
UMESLTD,20190823,0.95,0.95,0.95,0.95,1
UNICHEMLAB,20190823,173.6,173.95,170.5,173,27660
UNIENTER,20190823,65.25,71.75,65,69.5,2459
UNIONBANK,20190823,58,59.95,57.6,59.4,8302965
UNIPLY,20190823,59.3,59.3,55.4,55.4,100510
UNITECH,20190823,0.85,0.9,0.8,0.85,2571440
UNITEDBNK,20190823,9.25,9.5,9,9.35,293131
UNITEDTEA,20190823,248,254,248,248.1,82
UNIVCABLES,20190823,131,144.9,127.85,137.45,28703
UPL,20190823,518,550.35,514.05,547.25,4297069
URJA,20190823,2.15,2.2,2.15,2.15,519417
USHAMART,20190823,22.9,23,22.2,22.5,299075
UTINEXT50,20190823,267,269.6,256.8,257.16,472
UTINIFTETF,20190823,1129.35,1149.65,1129.35,1149.65,513
UTISENSETF,20190823,391.46,391.46,385,387.86,109
UTISXN50,20190823,299.7,299.7,289,289,7
UTTAMSTL,20190823,7.2,7.5,7.2,7.3,39218
UTTAMSUGAR,20190823,96.15,98.95,93.5,96.95,100665
UVSL,20190823,0.05,0.1,0.05,0.05,17525645
V2RETAIL,20190823,99.2,103.7,89.85,95.1,77553
VADILALIND,20190823,552,569.7,544.45,566,17352
VAIBHAVGBL,20190823,809.5,814.4,800.1,814.1,7361
VAKRANGEE,20190823,24.4,26.6,22.75,26.45,6235483
VARDHACRLC,20190823,35.55,36.65,35.1,36.3,2604
VARDMNPOLY,20190823,2.9,2.9,2.85,2.85,1984
VARROC,20190823,386,398.8,385,395.15,12573
VASCONEQ,20190823,11.2,11.2,10,10.45,245713
VASWANI,20190823,6.2,6.85,5.6,6.15,6584
VBL,20190823,640.8,651,627.85,640.45,63476
VEDL,20190823,129.3,138.35,127.55,137.4,16357720
VENKEYS,20190823,1355,1395.65,1316.7,1366.25,106793
VENUSREM,20190823,20.8,22,20.8,21.45,11484
VESUVIUS,20190823,969.05,1040,951.2,1030.2,16818
VETO,20190823,45.65,46.05,43.95,45.15,21593
VGUARD,20190823,227.85,227.85,223.25,225.6,186874
VHL,20190823,1480,1525,1442.25,1497.05,318
VICEROY,20190823,1.25,1.25,1.2,1.2,16810
VIDHIING,20190823,54.35,55,50.9,54.35,36857
VIJIFIN,20190823,0.4,0.5,0.4,0.45,96216
VIKASECO,20190823,3.6,3.85,3.6,3.6,255399
VIKASMCORP,20190823,2.55,2.75,2.15,2.4,1162794
VIKASPROP,20190823,4.3,4.3,4.3,4.3,16224
VIKASWSP,20190823,13.1,13.1,12,13.1,848605
VIMTALABS,20190823,98,100.65,95.7,98.75,110879
VINATIORGA,20190823,2058,2064,1990.85,2058.25,13608
VINDHYATEL,20190823,789.8,789.8,758.5,769.4,8036
VINYLINDIA,20190823,60.9,62.85,59.3,61.7,2924
VIPCLOTHNG,20190823,11.85,13.85,11.3,13.25,183381
VIPIND,20190823,371.85,376,360.6,373.55,149418
VIPULLTD,20190823,36.75,36.75,32.15,33.85,103381
VISAKAIND,20190823,289.95,299,267.95,297.65,20814
VISASTEEL,20190823,4.6,5.15,4.1,4.85,12440
VISESHINFO,20190823,0.05,0.1,0.05,0.1,896473
VISHAL,20190823,344.05,344.05,343.05,343.05,27
VISHNU,20190823,99.55,102.5,96.05,100.05,1257
VIVIDHA,20190823,0.2,0.25,0.2,0.2,132161
VIVIMEDLAB,20190823,14.7,15.35,14,15,118635
VLSFINANCE,20190823,41.45,42,40.1,41.65,18022
VMART,20190823,1752.1,1830,1690.85,1751.25,44931
VOLTAMP,20190823,980.4,1014.5,979.9,1008,3399
VOLTAS,20190823,593.7,615.15,586.4,612.65,900178
VRLLOG,20190823,259,275,252.05,273.2,54578
VSSL,20190823,66.5,71.8,62.2,69.65,9283
VSTIND,20190823,3450,3450,3386.5,3413.85,1349
VSTTILLERS,20190823,929.1,944.9,921,936.5,2289
VTL,20190823,882,900,876,893.45,65124
WABAG,20190823,261.1,274,258.55,270.85,85936
WABCOINDIA,20190823,6059.95,6098,5910,6049.25,7932
WALCHANNAG,20190823,54.15,55.8,51.2,54.7,148637
WANBURY,20190823,12.2,12.2,12.2,12.2,1053
WATERBASE,20190823,90,97.05,88.2,95.8,71061
WEBELSOLAR,20190823,17.05,18.3,17.05,17.95,40588
WEIZFOREX,20190823,281.5,300.95,275.15,291.2,1226
WEIZMANIND,20190823,29.7,31.35,26.1,27.05,578
WELCORP,20190823,107.75,113.7,104.1,111.05,304292
WELENT,20190823,90,91.9,83.65,90,197251
WELINV,20190823,143.05,147,143,145.05,36
WELSPUNIND,20190823,46.7,48.5,45.45,48.2,365288
WENDT,20190823,2040,2100,2035.05,2073.4,134
WESTLIFE,20190823,274,284.9,264.55,281.05,6845
WHEELS,20190823,600,600,585.05,593.2,1092
WHIRLPOOL,20190823,1540,1553.05,1512,1540.45,32148
WILLAMAGOR,20190823,16.85,16.85,15.2,16.75,3978
WINDMACHIN,20190823,19.75,21.5,19.75,21.3,7548
WIPL,20190823,88.5,88.5,88.5,88.5,5
WIPRO,20190823,252.95,257.1,249.55,251.4,4896969
WOCKPHARMA,20190823,253.7,260.9,248.05,254.65,543385
WONDERLA,20190823,245.05,248.65,240.65,242.3,6097
WSI,20190823,0.55,0.55,0.55,0.55,535
WSTCSTPAPR,20190823,212.6,223.8,210.5,220.1,71762
XCHANGING,20190823,50.05,50.85,49.35,50.3,2292
XELPMOC,20190823,63.7,63.7,58,58.65,14059
XLENERGY,20190823,0.55,0.55,0.55,0.55,1043
XPROINDIA,20190823,25.2,25.2,21.8,23.05,2919
YESBANK,20190823,56.4,61.25,54.75,59.25,309367850
ZEEL,20190823,330,354.3,326.55,351.15,8092013
ZEELEARN,20190823,21.5,23.25,21.35,22.9,113365
ZEEMEDIA,20190823,9,9.1,8.35,8.8,889583
ZENITHBIR,20190823,0.3,0.4,0.3,0.35,21600
ZENITHEXPO,20190823,35.45,41.5,35.45,38.5,3039
ZENSARTECH,20190823,219.55,229.5,214.55,225.15,30351
ZENTEC,20190823,54,54,51,52.3,43756
ZICOM,20190823,1,1.1,1,1.05,7080
ZODIACLOTH,20190823,191.9,191.9,185.2,191.85,350
ZODJRDMKJ,20190823,29.5,29.5,27,28.8,123
ZOTA,20190823,194.2,194.45,188,188.85,146362
ZUARI,20190823,97,99,88.75,92.6,61672
ZUARIGLOB,20190823,59.25,59.6,55.1,58.15,27672
ZYDUSWELL,20190823,1520.5,1589,1493.15,1565.8,11548
NSENIFTY,20190823,10699.60,10862.55,10637.15,10829.35,667079625,0
NIFTYJUNIOR,20190823,25081.40,25418.00,24873.25,25345.10,396929665,0
NIFTYMIDCAPLIQ15,20190823,3598.75,3679.40,3554.50,3660.00,88878025,0
NSE100,20190823,10797.25,10958.95,10730.90,10925.90,1072172091,0
NIFTY200,20190823,5508.20,5591.70,5472.20,5575.50,1528140094,0
NSE500,20190823,8687.45,8812.85,8628.35,8790.55,1720372620,0
NSEMIDCAP150,20190823,5540.70,5619.30,5492.95,5607.90,463714923,0
MIDCAP50,20190823,4109.45,4221.70,4077.40,4205.65,321756464,0
NSEMIDCAP,20190823,15130.15,15398.55,14975.75,15354.30,455968003,0
NIFTYSMALLCAP50,20190823,-,-,-,2517.75,-,0
NSESMLCAP100,20190823,5187.85,5248.80,5114.60,5243.35,-,0
NIFTYLARGEMIDCAP250,20190823,-,-,-,5372.73,1535887014,0
BANKNIFTY,20190823,26835.35,27207.30,26560.60,26958.65,485538647,0
NIFTYFINSERVICE,20190823,11962.75,12160.15,11831.15,12080.30,148122964,0
NIFTYFMGC,20190823,28349.50,28422.00,28099.15,28257.10,29634215,0
NSEIT,20190823,15647.65,15872.85,15639.40,15816.60,27917993,0
NIFTYMETAL,20190823,2191.40,2290.15,2183.25,2278.65,129503257,0
NIFTYPHARMA,20190823,7669.00,7793.00,7554.70,7780.55,19976325,0
NIFTYPVTBANK,20190823,14981.40,15164.85,14826.40,15023.55,403353759,0
NIFTYPSUBANK,20190823,2349.55,2426.05,2318.45,2402.55,114626499,0
NIFTYREALTY,20190823,239.00,245.95,235.95,244.55,48602979,0
NIFTYCOMMODITIES,20190823,2949.45,3054.80,2939.05,3044.15,237753046,0
NIFTYCONSUMPTION,20190823,4532.40,4578.70,4497.50,4570.35,68575348,0
NIFTYCPSE,20190823,1763.50,1843.30,1757.75,1834.30,93649934,0
NIFTYENERGY,20190823,13847.50,14347.50,13757.20,14286.10,104730203,0
NIFTY100ESG,20190823,-,-,-,2025.08,917761028,0
NIFTY100ENHESG,20190823,-,-,-,2055.22,882541128,0
NIFTYINFRA,20190823,2925.35,2958.05,2901.80,2949.60,320361375,0
NIFTYMNC,20190823,11841.95,12085.40,11826.85,12048.65,74241129,0
NIFTYPSE,20190823,2875.35,2984.00,2862.05,2967.30,170041382,0
NIFTYSMEEMERGE,20190823,-,-,-,1357.63,566900,0
NIFTYSERVSECTOR,20190823,15318.40,15536.45,15241.75,15467.60,567497409,0
NIFTYSHARIAH25,20190823,-,-,-,3923.61,76582661,0
NIFTY50SHARIAH,20190823,-,-,-,2426.91,74545910,0
NIFTY500SHARIAH,20190823,-,-,-,2803.42,276040765,0
NIFTYABGROUP,20190823,-,-,-,2728.05,151678884,0
NIFTYMAHINDRA,20190823,-,-,-,9280.00,13082940,0
NIFTYTATA,20190823,-,-,-,6814.37,84379300,0
NIFTYTATA25CAP,20190823,-,-,-,4306.09,73834507,0
NIFTYABGROUP,20190823,-,-,-,2728.05,151678884,0
NIFTYLIQ15,20190823,3308.70,3397.15,3272.45,3375.80,481863122,0
NIFTY500VALUE50,20190823,-,-,-,3395.62,395186824,0
NIFTYALPHALOWVOL30,20190823,-,-,-,11111.55,129952852,0
NIFTYQUALLOWVOL30,20190823,-,-,-,7805.25,81166045,0
NIFTYALPHAQUALLOWVOL30,20190823,-,-,-,8920.14,92417850,0
NIFTYALPHAQUALVALLOWVOL30,20190823,-,-,-,6902.99,110249360,0
NIFTY50EQUALWEIGHT,20190823,10952.00,11185.90,10900.95,11141.60,667079625,0
NIFTY100EQUALWEIGHT,20190823,11663.15,11877.30,11584.60,11841.80,1072172091,0
NIFTY100LOWVOL30,20190823,8281.30,8372.20,8262.40,8346.15,109139058,0
NIFTY50DIVPOINT,20190823,96.23,96.23,96.23,96.23,-,0
NIFTYDIVOPPS50,20190823,2412.25,2452.65,2407.75,2444.15,293447432,0
NIFTYALPHA50,20190823,11420.95,11589.85,11292.75,11553.50,174855264,0
NIFTYHIGHBETA50,20190823,-,-,-,1208.46,-,0
NIFTYLOWVOL50,20190823,-,-,-,9585.04,-,0
NIFTYGROWSECT15,20190823,5529.00,5572.95,5460.00,5543.70,350259639,0
NIFTY50TR2XLEV,20190823,5430.45,5595.80,5367.35,5562.65,-,0
NIFTY50TR1XINV,20190823,380.60,382.75,374.85,376.00,-,0
NIFTY-GS-COMPSITE,20190823,2032.83,2033.22,2031.37,2032.03,-,0
NIFTY-GS-4-8YR,20190823,2110.31,2110.61,2109.50,2109.48,-,0
NIFTY-GS-8-13YR,20190823,2002.38,2002.79,2000.64,2001.59,-,0
NIFTY-GS-10YR,20190823,1849.70,1850.05,1847.12,1848.31,-,0
NIFTY-GS-11-15YR,20190823,2131.21,2131.66,2130.88,2131.18,-,0
NIFTY-GS-15YRPLUS,20190823,2307.57,2307.57,2307.57,2305.93,-,0
VIX,20190823,17.85,18.26,13.70,17.35,0,0