20MICRONS,20190826,32,32.95,30.9,32.05,32914
21STCENMGM,20190826,12.05,12.05,12.05,12.05,107
3IINFOTECH,20190826,1.75,1.75,1.65,1.75,731739
3MINDIA,20190826,21011,21099,20501.05,20563.55,720
3PLAND,20190826,5.75,5.75,5.75,5.75,100
5PAISA,20190826,121.5,129.6,121.5,128,17024
63MOONS,20190826,120.95,120.95,120.95,120.95,19535
8KMILES,20190826,52.9,52.95,50.6,52.95,86242
A2ZINFRA,20190826,9.75,10.4,9.7,9.95,585178
AARTIDRUGS,20190826,497.4,539.45,473.5,478.45,9580
AARTIIND,20190826,1540,1540,1461.05,1507.35,117625
AARVEEDEN,20190826,12.5,13.8,12.45,13,8910
AAVAS,20190826,1540,1540,1477,1518.5,10131
ABAN,20190826,22.5,23.25,21.45,22.4,79848
ABB,20190826,1360.2,1428,1332.55,1401.2,53101
ABBOTINDIA,20190826,8899,9275,8840,9230.65,7374
ABCAPITAL,20190826,88,89.4,85.2,88.55,1236874
ABFRL,20190826,191.5,195,185.1,194.15,545418
ABSLNN50ET,20190826,254.2,256.74,253.7,256.74,4
ACC,20190826,1490,1499,1441.6,1495,1307793
ACCELYA,20190826,732.3,756.8,732.3,740.75,4003
ACE,20190826,56,58.85,55.05,56.4,364957
ADANIENT,20190826,132.1,135.95,128.3,135.2,5507570
ADANIGAS,20190826,150,151.45,143.7,148,320649
ADANIGREEN,20190826,45,45,42.5,43.65,445215
ADANIPORTS,20190826,366,375,349.35,368.2,4974219
ADANIPOWER,20190826,59.25,60.1,56.55,59.15,11589064
ADANITRANS,20190826,225,230,224.3,229.1,77762
ADFFOODS,20190826,253,266.5,246.65,263.4,44571
ADHUNIK,20190826,1.15,1.15,1.05,1.15,8617
ADHUNIKIND,20190826,87.35,89.3,86,86.65,20558
ADLABS,20190826,3.85,3.85,3.55,3.8,77336
ADORWELD,20190826,295.9,295.95,282,287.45,1818
ADROITINFO,20190826,11,11,10.6,10.6,11306
ADSL,20190826,13.9,13.9,12.55,13.5,45349
ADVANIHOTR,20190826,53.1,53.1,51.2,52.75,3267
ADVENZYMES,20190826,146.9,148.9,144.1,148.3,33680
AEGISCHEM,20190826,198.5,210.95,194.5,209.2,217459
AFFLE,20190826,790,790.05,779,781.3,21221
AGARIND,20190826,133,133,117.95,122.55,3962
AGCNET,20190826,126,127,119,120.4,32492
AGLSL,20190826,47.05,50.95,46.2,49.6,200
AGRITECH,20190826,44,46.9,43.15,44.5,13913
AGROPHOS,20190826,82.1,90,81.9,89.5,344
AHLEAST,20190826,164,164,154.05,161,937
AHLUCONT,20190826,304.95,307.85,296.55,301,38022
AHLWEST,20190826,285,286.9,275.1,278,5075
AIAENG,20190826,1635,1635,1557.05,1568.3,23870
AIONJSW,20190826,14.6,14.9,14.1,14.7,19006
AIRAN,20190826,17.9,18.8,16.25,16.4,20548
AJANTPHARM,20190826,962.2,974,945.8,951.85,62441
AJMERA,20190826,112.9,114.95,108,112.2,60070
AKSHARCHEM,20190826,193.05,196,189.95,190.4,2815
AKSHOPTFBR,20190826,6.7,6.75,6.4,6.75,694148
AKZOINDIA,20190826,1710,1723.95,1691.1,1700.6,14435
ALANKIT,20190826,19.8,19.8,17.45,18.9,436091
ALBERTDAVD,20190826,338,338,321,329.6,13358
ALBK,20190826,35,35,32.5,33.85,2595710
ALCHEM,20190826,1.05,1.15,1.05,1.15,935
ALEMBICLTD,20190826,41,42,38.95,38.95,61983
ALICON,20190826,385.15,395,382.55,394.85,1317
ALKALI,20190826,40.15,41,39.55,40.4,4604
ALKEM,20190826,1772,1814.9,1770,1789.6,36482
ALKYLAMINE,20190826,740.05,749.85,716.5,739.85,7523
ALLCARGO,20190826,92.5,94.45,88.5,91.8,82850
ALLSEC,20190826,260,283,256.5,265.05,8398
ALMONDZ,20190826,9.5,9.5,9.5,9.5,12270
ALOKTEXT,20190826,2.7,2.75,2.55,2.6,5960468
ALPA,20190826,14.5,15.1,14.3,14.9,18131
ALPHAGEO,20190826,190.05,194.95,187.75,192.25,8925
ALPSINDUS,20190826,0.55,0.55,0.55,0.55,3200
AMARAJABAT,20190826,623,627,611.6,619,276343
AMBER,20190826,825,870.05,819,853.25,47930
AMBIKCO,20190826,864.6,864.65,837,856.4,13879
AMBUJACEM,20190826,202.4,203.35,194.6,202.65,3332737
AMDIND,20190826,17.3,17.35,16.4,16.85,8158
AMJLAND,20190826,16.85,17.05,16.05,16.5,1920
AMRUTANJAN,20190826,283.25,288,280,281.95,15306
ANANTRAJ,20190826,25.6,25.8,24.5,24.65,145936
ANDHRABANK,20190826,18.7,18.75,18,18.35,665078
ANDHRACEMT,20190826,2.1,2.1,2.1,2.1,11549
ANDHRSUGAR,20190826,273.9,279.95,273.9,278.1,7463
ANIKINDS,20190826,7.15,8,7.1,7.55,3360
ANKITMETAL,20190826,0.35,0.45,0.35,0.45,37376
ANSALAPI,20190826,4.1,4.1,3.8,3.9,47196
ANSALHSG,20190826,4.1,4.3,3.8,4.2,75816
ANTGRAPHIC,20190826,0.85,0.85,0.85,0.85,41696
ANUP,20190826,383.5,396.85,375.05,390.3,21806
APARINDS,20190826,558.8,558.8,526.3,536.55,23233
APCL,20190826,148.7,148.7,141,145.05,5296
APCOTEXIND,20190826,209.95,209.95,203,204.65,4177
APEX,20190826,204,204.45,195,196.9,26869
APLAPOLLO,20190826,1306,1347.95,1259.15,1272.3,17705
APLLTD,20190826,506,509,495.95,500.8,29291
APOLLO,20190826,75.75,77.1,73,74.2,24058
APOLLOHOSP,20190826,1444,1472.55,1422.55,1461,501588
APOLLOTYRE,20190826,167.05,168,164,166.45,1727710
APOLSINHOT,20190826,736,750,719.95,722.8,1290
APTECHT,20190826,128,129.8,122.95,128.25,156369
ARCHIDPLY,20190826,24.95,25.5,23.6,24.2,4124
ARCHIES,20190826,17.05,17.7,16.7,17.2,6537
ARCOTECH,20190826,2.15,2.15,2.05,2.1,12100
ARIES,20190826,50.4,52.85,49.6,52,34425
ARIHANT,20190826,16,16.95,15.95,16.95,8
ARIHANTSUP,20190826,29.5,29.5,28.1,29.4,2497
ARMANFIN,20190826,365.8,365.95,347.05,351.95,1391
AROGRANITE,20190826,34,35.95,32.5,33.8,4745
ARROWGREEN,20190826,48,48,43.65,45.9,2773
ARROWTEX,20190826,10.95,10.95,9.75,10.2,1559
ARSHIYA,20190826,16.45,19.5,16.4,18.05,24860
ARSSINFRA,20190826,24.3,24.45,22.15,22.15,16842
ARVIND,20190826,48.15,49.45,46.4,48.8,4825321
ARVINDFASN,20190826,529.95,529.95,485.15,515.25,42788
ARVSMART,20190826,87.1,90.95,87,88.7,5961
ASAHIINDIA,20190826,177,184,171.25,177.8,12658
ASAHISONG,20190826,127,127,117.8,121.45,1425
ASAL,20190826,31.6,32,29.5,30.35,4603
ASHAPURMIN,20190826,23.7,25.6,23.5,25.6,15820
ASHIANA,20190826,108.4,114,108.3,110.7,23985
ASHIMASYN,20190826,6.7,8,6.5,6.95,157796
ASHOKA,20190826,110.75,111.45,101.5,102.55,412560
ASHOKLEY,20190826,65,66.25,59.6,63.15,85564840
ASIANHOTNR,20190826,94,100.15,90.3,98.6,2345
ASIANPAINT,20190826,1590,1600,1577.15,1597.55,1153556
ASIANTILES,20190826,211.15,221.95,209.25,219.8,135483
ASPINWALL,20190826,135.8,139,133,139,50
ASSAMCO,20190826,1.1,1.1,1,1.05,68507
ASTEC,20190826,363.8,367.8,360,364.65,4153
ASTERDM,20190826,122.1,122.1,117.75,118.25,42746
ASTRAL,20190826,1255.5,1265,1229.9,1242.45,33099
ASTRAMICRO,20190826,72.55,74.9,71.65,74.05,144292
ASTRAZEN,20190826,1764.9,1788,1734.45,1771.4,11395
ASTRON,20190826,87.9,92.65,86.2,87.95,357173
ATFL,20190826,498.5,498.5,478.35,479.3,13593
ATLANTA,20190826,5.9,6.15,5.7,6.1,34700
ATLASCYCLE,20190826,35.55,36.95,35.55,36.05,1741
ATNINTER,20190826,0.2,0.2,0.1,0.15,498
ATUL,20190826,3597,3609.95,3501,3528.5,29956
ATULAUTO,20190826,210,233.55,206,218.45,62885
AUBANK,20190826,674.7,679.8,655.25,677.6,231971
AURIONPRO,20190826,100,100,95.3,96.45,21843
AUROPHARMA,20190826,604.8,607,588.85,590,2170014
AUSOMENT,20190826,33.7,33.7,29.1,31.35,867
AUTOAXLES,20190826,799,815,765.2,808.45,12358
AUTOIND,20190826,36.5,36.5,33.6,33.8,7890
AUTOLITIND,20190826,22,22,19.25,20.4,785
AVADHSUGAR,20190826,207,211,198.05,206.45,36140
AVANTIFEED,20190826,284.8,289.75,281.5,286.8,137090
AVTNPL,20190826,21.3,21.35,20.9,21.1,28966
AXISBANK,20190826,677.25,686.65,660.55,683.7,8864341
AXISCADES,20190826,60.05,62.25,58.4,61.45,150035
AXISGOLD,20190826,3350,3465,3332,3443.85,2175
AXISNIFTY,20190826,1121,1134.08,1112.74,1134.08,100
AYMSYNTEX,20190826,29.55,33.85,29.05,31.45,3704
BAGFILMS,20190826,3.1,3.6,3,3.35,936739
BAJAJ-AUTO,20190826,2794.7,2794.7,2686,2736.8,577286
BAJAJCON,20190826,247.2,256,246.05,253.95,92635
BAJAJELEC,20190826,368.6,372.75,357.25,366.3,52284
BAJAJFINSV,20190826,7149,7223.65,6909.55,7190.8,547043
BAJAJHIND,20190826,5.35,5.35,5.15,5.25,1008678
BAJAJHLDNG,20190826,3348,3442.95,3335,3344.05,11342
BAJFINANCE,20190826,3274,3338.8,3183.05,3324.25,2950017
BALAJITELE,20190826,49.4,50.55,46.95,49.3,23744
BALAMINES,20190826,255,261,232.95,245.2,40320
BALAXI,20190826,85,85,84.5,84.5,210
BALKRISHNA,20190826,16.5,17.3,16,17,3219
BALKRISIND,20190826,753,756,733.95,745.3,230925
BALLARPUR,20190826,0.55,0.65,0.55,0.65,1692787
BALMLAWRIE,20190826,169,171.9,166.1,171,68933
BALPHARMA,20190826,36.1,37.35,35.05,36.35,10396
BALRAMCHIN,20190826,124.4,125.4,119.8,123.1,841721
BANARBEADS,20190826,41,41,40.95,41,9
BANARISUG,20190826,1150,1152.95,1085,1091.9,661
BANCOINDIA,20190826,99,99.1,95.05,96.7,28027
BANDHANBNK,20190826,484,484,455.15,469.65,435533
BANG,20190826,35,35.05,32.1,32.3,5263
BANKBARODA,20190826,99.9,99.9,91.5,95.05,43374486
BANKBEES,20190826,2814.3,2869.5,2748.1,2851.58,4229
BANKINDIA,20190826,67.95,68.35,65.05,66.85,13280468
BANSWRAS,20190826,62.35,62.35,57.65,60.55,1315
BARTRONICS,20190826,2.65,2.65,2.5,2.65,13992
BASF,20190826,1043.25,1055,1035.65,1042.2,4011
BASML,20190826,120,131.4,119.2,131.4,616
BATAINDIA,20190826,1492.05,1495.5,1470.1,1476.25,559462
BAYERCROP,20190826,3114,3130,3053.75,3072.75,2872
BBL,20190826,895.75,895.75,852.65,885.5,4559
BBTC,20190826,785,795,767.95,790.85,26704
BCG,20190826,3.2,3.35,3.2,3.35,331784
BCP,20190826,11.5,11.5,10.9,10.9,171730
BDL,20190826,280,290,275,277.4,13477
BEARDSELL,20190826,12.3,12.85,11.6,12.75,1226
BEDMUTHA,20190826,13.6,13.6,12.35,12.6,19489
BEL,20190826,101.95,105,100.2,102.2,17306020
BEML,20190826,757.9,763.5,723,750.15,503645
BEPL,20190826,52.05,54.7,50.4,53.25,316332
BERGEPAINT,20190826,365,366.35,360.4,364.95,1009198
BFINVEST,20190826,245,256,244,249.65,29422
BFUTILITIE,20190826,155,157.6,149.85,154.9,352655
BGLOBAL,20190826,0.95,1,0.95,1,3227
BGRENERGY,20190826,34.3,35.95,33.5,35,69488
BHAGERIA,20190826,106.4,106.4,100.95,103.05,5002
BHAGYANGR,20190826,20.9,20.95,19.05,20,4860
BHAGYAPROP,20190826,22,22,20.5,21.95,225
BHANDARI,20190826,1.3,1.5,1.25,1.35,170592
BHARATFORG,20190826,398,398,379.95,390.75,1233732
BHARATGEAR,20190826,58.6,62,58.25,60,11011
BHARATRAS,20190826,4550,4770,4401,4588.4,1191
BHARATWIRE,20190826,30.05,32,30,31.75,7652
BHARTIARTL,20190826,357.95,362.65,346.9,360.65,4931663
BHEL,20190826,49.15,50.35,47.55,50,17742443
BIGBLOC,20190826,25.95,25.95,22.75,23.3,900
BIL,20190826,213,213,213,213,251
BILENERGY,20190826,1.7,1.7,1.65,1.65,8390
BINANIIND,20190826,10.9,11.4,10.6,11.4,8056
BINDALAGRO,20190826,8.7,8.7,7.85,8,29430
BIOCON,20190826,228,228,216.8,221.95,4012642
BIOFILCHEM,20190826,5.35,5.35,5.35,5.35,1537
BIRLACABLE,20190826,47,48.65,44.65,46.75,124228
BIRLACORPN,20190826,545,557.15,532.65,546.6,41818
BIRLAMONEY,20190826,31.5,31.5,28.6,30.4,67381
BKMINDST,20190826,1.45,1.55,1.45,1.45,4022
BLBLIMITED,20190826,3.4,3.4,3.3,3.4,956
BLISSGVS,20190826,94.4,94.4,88.75,89.75,106328
BLKASHYAP,20190826,9.2,9.65,9.1,9.6,90306
BLS,20190826,81.05,82.2,77.25,78.1,22082
BLUEBLENDS,20190826,1.55,1.55,1.55,1.55,25
BLUECOAST,20190826,3,3,2.95,2.95,31
BLUEDART,20190826,2210,2264.8,2208,2231.15,756
BLUESTARCO,20190826,715,733.25,703,727.05,17980
BODALCHEM,20190826,67,69.9,66.8,69.35,73556
BOMDYEING,20190826,67.3,70,64.55,69.45,1166829
BOROSIL,20190826,120.2,125,119.05,122.4,38507
BOSCHLTD,20190826,14098,14300,13657,14227.1,21359
BPCL,20190826,331.1,336.7,321.1,335.4,3946042
BPL,20190826,15,15,14.2,14.7,49760
BRFL,20190826,5.25,5.25,4.95,5.1,29798
BRIGADE,20190826,271,273.7,265.4,271.05,358647
BRITANNIA,20190826,2500,2547.8,2483.55,2533.85,748623
BRNL,20190826,67.8,69.9,67.3,67.7,837
BROOKS,20190826,35,36.4,32.5,33.95,36144
BSE,20190826,505,522.05,498.4,516.35,228360
BSELINFRA,20190826,1,1.05,0.95,1,19942
BSL,20190826,22,24.8,20.85,22.65,3056
BSLGOLDETF,20190826,3502,3777.1,3502,3549.7,423
BSLNIFTY,20190826,120,120,117.55,117.55,287
BSOFT,20190826,61.55,67,60.75,65.7,839402
BURNPUR,20190826,1.75,1.75,1.65,1.7,36760
BUTTERFLY,20190826,157.5,157.5,149.5,151.05,11953
BYKE,20190826,17.35,17.35,15.85,16.2,25277
CADILAHC,20190826,222,223.65,214.8,219.45,1650360
CALSOFT,20190826,18.2,18.2,16.3,17.45,37699
CAMLINFINE,20190826,56.25,56.35,52.6,54,119667
CANBK,20190826,226.95,226.95,215.7,223.8,8304048
CANFINHOME,20190826,385,387.8,373.65,378.05,175154
CANTABIL,20190826,215,221,212.8,213.35,10674
CAPACITE,20190826,182,197.8,182,191.3,429211
CAPLIPOINT,20190826,433.85,433.85,398.55,408.55,26758
CAPTRUST,20190826,65.5,72.25,65.5,72.25,3047
CARBORUNIV,20190826,274.7,280.2,268.7,276.95,9204
CAREERP,20190826,69,70,62.25,69.25,30468
CARERATING,20190826,563.95,565,520.5,527.4,60101
CASTEXTECH,20190826,0.55,0.55,0.5,0.5,149173
CASTROLIND,20190826,122,122.85,118.35,121.95,884464
CCHHL,20190826,3.65,3.65,3.4,3.4,15068
CCL,20190826,243.95,245.75,241.25,243.3,9965
CDSL,20190826,192.7,193.95,189.1,191.9,153433
CEATLTD,20190826,869.25,902.5,861.05,898.2,218499
CEBBCO,20190826,13,14,12.95,13.9,9077
CELEBRITY,20190826,7.15,7.3,7.1,7.1,11122
CELESTIAL,20190826,3.2,3.25,3.15,3.15,9916
CENTENKA,20190826,172.5,178.85,172,177.1,17309
CENTEXT,20190826,2.8,2.85,2.45,2.65,74617
CENTRALBK,20190826,19.25,19.9,18.75,19.6,1097189
CENTRUM,20190826,27.95,28.4,27.1,28,76415
CENTUM,20190826,390,398,372,384.6,851
CENTURYPLY,20190826,135,137.95,131.9,134.95,101247
CENTURYTEX,20190826,837.9,848.6,810.95,843.5,595920
CERA,20190826,2430,2430.1,2368.8,2392.95,6092
CEREBRAINT,20190826,25,26.8,23.25,26.2,538571
CESC,20190826,771.95,776.4,746.8,769.6,332161
CESCVENT,20190826,354.95,364.7,350,361.3,9161
CGCL,20190826,158.65,159.9,154.75,156.3,412864
CGPOWER,20190826,8.9,10,8.7,8.7,4118251
CHALET,20190826,336,338,321.3,331.95,13816
CHAMBLFERT,20190826,150,151,145.85,149.45,126644
CHEMFAB,20190826,165,165,160,160.3,1508
CHENNPETRO,20190826,196,196,187.6,191.6,62851
CHOLAFIN,20190826,265.55,278.7,262,273,2550579
CHOLAHLDNG,20190826,473.3,473.3,449.35,463.8,9336
CHROMATIC,20190826,0.5,0.6,0.5,0.6,66433
CIGNITITEC,20190826,266.9,266.9,240,256.6,54709
CIMMCO,20190826,17.5,19.95,16.9,18.65,23042
CINELINE,20190826,38.25,38.7,37,38.3,25325
CINEVISTA,20190826,6.7,6.7,6.65,6.65,122
CIPLA,20190826,468.1,470.95,454.9,466.55,2158865
CKFSL,20190826,1.15,1.15,1.15,1.15,14042
CLEDUCATE,20190826,83.5,84.85,80.8,81.4,1426
CLNINDIA,20190826,297,299.15,287.55,295.65,10040
CMICABLES,20190826,58,62.4,56,61.85,15617
CNOVAPETRO,20190826,9.45,9.45,8.05,8.05,2
COALINDIA,20190826,191,191.9,182.55,188.75,8851543
COCHINSHIP,20190826,337.3,340.7,331.65,339.65,22038
COFFEEDAY,20190826,83.5,83.85,83.5,83.85,486566
COLPAL,20190826,1199,1208.7,1187.05,1201.35,318437
COMPINFO,20190826,9.65,9.7,8.95,9.3,564778
COMPUSOFT,20190826,8.2,9.7,8.2,8.65,67435
CONCOR,20190826,491.05,503,480.5,489.75,783583
CONFIPET,20190826,23,23.75,22,23.15,234439
CONTROLPR,20190826,255,255,240.7,253.3,2779
CORALFINAC,20190826,11.35,11.4,11.35,11.4,7863
CORDSCABLE,20190826,37,38.8,37,38.1,14467
COROMANDEL,20190826,360.95,374.65,356.05,373,153646
CORPBANK,20190826,18.5,18.9,16.7,17.45,753285
COSMOFILMS,20190826,215.95,215.95,205,208.65,18478
COUNCODOS,20190826,1.6,1.6,1.55,1.55,5568
COX&KINGS,20190826,5.35,5.35,5.35,5.35,89940
CPSEETF,20190826,23.05,23.05,22.01,22.56,13612152
CREATIVE,20190826,74.75,74.75,71.75,72.1,13222
CREDITACC,20190826,517,526.95,511.35,525.05,67778
CREST,20190826,82,82,76.1,79.6,434
CRISIL,20190826,1270,1294.9,1253.05,1289.6,7539
CRMFGETF,20190826,3700,3800,3450.5,3700,4
CROMPTON,20190826,226.5,230.85,225.05,226.55,323135
CTE,20190826,27.05,29.95,27.05,28.15,2170
CUB,20190826,196,196,185,189.55,981143
CUBEXTUB,20190826,9.5,10.6,9.45,10.6,1863
CUMMINSIND,20190826,585,586,566.05,569.7,435842
CUPID,20190826,134.95,136.05,128.5,129.7,54443
CYBERTECH,20190826,46.3,53.4,45.05,48,27055
CYIENT,20190826,446,447.05,435.55,439.5,71482
DAAWAT,20190826,20.1,20.2,19.4,19.5,546437
DABUR,20190826,426,437,419.25,435.85,1464917
DALBHARAT,20190826,921,938.95,901,919.1,72070
DALMIASUG,20190826,73.6,74.5,70.7,72.5,59530
DAMODARIND,20190826,30.85,30.85,27.95,29.9,356
DATAMATICS,20190826,69,69,66.45,67.7,21672
DBCORP,20190826,141.7,142.15,136.35,139.35,33819
DBL,20190826,366,379,358.2,371.9,318967
DBREALTY,20190826,6.5,6.5,6.05,6.35,228693
DBSTOCKBRO,20190826,9,9,9,9,25
DCAL,20190826,168.05,172.3,163.5,167,56762
DCBBANK,20190826,204.9,205.75,195,200.3,545161
DCM,20190826,21.5,21.5,17.25,19.5,34370
DCMNVL,20190826,31,31,26.2,29.4,13984
DCMSHRIRAM,20190826,382,392.95,372.25,389.55,162224
DCW,20190826,16.3,16.3,15.7,16.15,154422
DECCANCE,20190826,354,366,350.05,357.55,8536
DEEPAKFERT,20190826,80.45,83.25,80.1,82.7,115664
DEEPAKNTR,20190826,278.2,283,274.5,278.35,181630
DEEPIND,20190826,102.6,103.5,97.5,98.1,24508
DELTACORP,20190826,152,163,152,160.65,1540740
DELTAMAGNT,20190826,38,38,38,38,504
DEN,20190826,97,97,87,91.15,377616
DENORA,20190826,208.4,215,198.4,206.1,1575
DFMFOODS,20190826,255,263.5,255,261.9,16456
DGCONTENT,20190826,6.3,6.5,6,6.35,1523
DHAMPURSUG,20190826,145.2,148.7,138.65,142.4,325379
DHANBANK,20190826,13.25,14.1,12.9,13.7,616025
DHANUKA,20190826,325,325,310.1,316.3,7609
DHARSUGAR,20190826,5.9,5.9,5.2,5.65,16105
DHFL,20190826,43.9,46.15,41.7,45.65,24543881
DHUNINV,20190826,206.45,217.9,203,207.65,272
DIAMONDYD,20190826,760,761.9,731.15,735.1,358
DICIND,20190826,308.75,309.45,300.55,305.8,506
DIGJAMLTD,20190826,1.35,1.45,1.35,1.35,14942
DISHTV,20190826,23.4,26.75,22.85,26.15,39383654
DIVISLAB,20190826,1575,1625,1568.05,1620.05,635005
DIXON,20190826,2330,2417.35,2250,2392.25,28195
DLF,20190826,156,161,147.2,159.6,27776662
DLINKINDIA,20190826,90,92.9,86,87.4,30165
DMART,20190826,1490,1535,1471.6,1531.05,643093
DNAMEDIA,20190826,0.35,0.45,0.35,0.4,27854
DOLAT,20190826,40.65,41.55,39.15,40.55,16544
DOLLAR,20190826,200,207.9,200,206.65,1090
DOLPHINOFF,20190826,15,15,13.6,13.6,5371
DONEAR,20190826,27.4,28.3,27.4,27.5,11149
DPSCLTD,20190826,14.05,14.2,14.05,14.05,1876
DQE,20190826,3.05,3.05,2.9,2.9,6277
DREDGECORP,20190826,311,312.45,298.1,305.5,107553
DRREDDY,20190826,2559.95,2585,2542.05,2567.2,435006
DSSL,20190826,24.6,27.35,24.6,25.1,4699
DTIL,20190826,163,174.5,160,168.1,3992
DUCON,20190826,5.35,5.35,4.9,5.05,82925
DVL,20190826,67.9,69.75,64.35,68.3,15665
DWARKESH,20190826,23.25,23.25,21.75,23,408920
DYNAMATECH,20190826,1175.05,1196,1112,1156.3,900
DYNPRO,20190826,117.8,123.75,116.2,118,12267
EASTSILK,20190826,0.7,0.8,0.7,0.75,4470
EASUNREYRL,20190826,3.7,3.75,3.6,3.75,9644
EBANK,20190826,3305,3305,3299,3299,6
ECLERX,20190826,476,476,443,451.35,37770
EDELWEISS,20190826,105,111.9,98.8,108,5915069
EICHERMOT,20190826,16099,16099,15200,15548.2,270132
EIDPARRY,20190826,150,150.05,146.05,149.3,46369
EIHAHOTELS,20190826,295.7,312,281.9,290.35,2251
EIHOTEL,20190826,159.45,162,152.6,159.25,211919
EIMCOELECO,20190826,284.45,284.45,256.2,264,77
EKC,20190826,19.7,19.8,18.1,18.45,78362
ELAND,20190826,4.3,4.7,4.3,4.55,483
ELECON,20190826,28.35,28.9,27.8,28,31218
ELECTCAST,20190826,13.75,14.4,13.4,14.2,109726
ELECTHERM,20190826,129.95,132.5,128.5,132.5,29991
ELGIEQUIP,20190826,248.2,248.2,221.6,243.6,10139
ELGIRUBCO,20190826,16.7,18.75,16.1,17.45,2878
EMAMILTD,20190826,293,295.35,285.6,293.25,586960
EMAMIPAP,20190826,81.9,85.95,78.5,80.3,4659
EMAMIREAL,20190826,39.3,41.25,39,40.95,15686
EMCO,20190826,1.05,1.1,1.05,1.1,4005
EMKAY,20190826,55.5,55.55,49.3,52.35,24854
EMMBI,20190826,128.95,129,123.3,125.55,13950
ENDURANCE,20190826,861,885,855.25,862.75,100861
ENERGYDEV,20190826,4.8,4.8,4.35,4.75,5594
ENGINERSIN,20190826,100.45,104.45,99.5,103.55,2878834
ENIL,20190826,363.9,373.5,360.1,363.25,473
EON,20190826,13.45,13.45,12.5,13.35,7502
EQUITAS,20190826,104,105.9,100.65,104.85,3348519
ERIS,20190826,400,400,385.05,387.2,41703
EROSMEDIA,20190826,11.85,11.9,11.05,11.9,440929
ESABINDIA,20190826,975.2,1050,960,1024.65,3207
ESCORTS,20190826,465.05,484.2,462.5,475.25,3374812
ESSARSHPNG,20190826,7,7.1,6.45,6.95,28574
ESSELPACK,20190826,85.8,90.55,84,90.55,615158
ESTER,20190826,34.25,34.95,31,33.3,124105
EUROCERA,20190826,0.65,0.65,0.6,0.65,2323
EUROMULTI,20190826,0.35,0.4,0.35,0.4,286
EUROTEXIND,20190826,10.65,10.65,10.05,10.05,115
EVEREADY,20190826,77,79.7,76.5,78.25,45103
EVERESTIND,20190826,317,329.9,314.85,325.9,30117
EXCEL,20190826,0.95,0.95,0.95,0.95,17899
EXCELCROP,20190826,2550,2698,2545.25,2673.85,6101
EXCELINDUS,20190826,769.8,769.9,738.05,759.35,6581
EXIDEIND,20190826,180,181.9,175.35,179.85,696681
EXPLEOSOL,20190826,250,261.05,230,256.55,17899
FACT,20190826,32.85,32.85,31.25,32.3,42519
FAIRCHEM,20190826,508,508,465.05,468.5,8191
FCL,20190826,24,24.45,23.4,23.6,86104
FCONSUMER,20190826,30.45,30.6,26.65,28.1,1519901
FCSSOFT,20190826,0.3,0.3,0.25,0.3,587332
FDC,20190826,161.1,161.1,157,159.75,13078
FEDERALBNK,20190826,83,84,79.6,83,24402869
FEL,20190826,26.1,26.9,24.9,25.45,143778
FELDVR,20190826,27.8,27.8,25.3,25.5,1718
FIEMIND,20190826,374.95,381,361.55,377.1,11547
FILATEX,20190826,37.9,37.9,36.85,37.45,33815
FINCABLES,20190826,370.5,370.5,359.6,368.85,31577
FINEORG,20190826,1445,1445,1401.25,1431,82031
FINPIPE,20190826,505.95,505.95,500,500.6,11503
FLEXITUFF,20190826,13.2,13.5,13.2,13.45,1015
FLFL,20190826,438.05,438.05,424,427,10211
FMGOETZE,20190826,494.95,504.9,494.9,501.7,3317
FMNL,20190826,31.5,31.5,29.1,29.45,8602
FORCEMOT,20190826,1228,1359.2,1203.35,1260.25,58426
FORTIS,20190826,122,122.85,120,121.45,433432
FOSECOIND,20190826,1175.4,1210,1175.4,1200.45,456
FRETAIL,20190826,396.5,399.5,380.5,397.05,1894735
FSC,20190826,523.7,599,518.05,547.45,59941
FSL,20190826,48.2,48.55,47.15,47.9,595654
GABRIEL,20190826,96.5,98.9,95,98.4,52122
GAEL,20190826,132.95,141.95,129.7,138.95,23387
GAIL,20190826,126.8,126.95,123.2,126.4,7917113
GAL,20190826,3.45,3.45,3.1,3.2,23222
GALAXYSURF,20190826,1322.4,1329,1282.45,1325.1,5077
GALLANTT,20190826,25.1,25.45,24,24.55,1992
GALLISPAT,20190826,19.7,19.7,17.6,18.1,81527
GAMMNINFRA,20190826,0.3,0.35,0.25,0.3,820014
GANDHITUBE,20190826,304.95,304.95,296.5,299.3,368
GANECOS,20190826,250.25,252,246,249.2,7923
GANESHHOUC,20190826,33,35.9,32.5,34.05,42151
GARDENSILK,20190826,8.7,9.35,8.65,8.85,6769
GARFIBRES,20190826,1050.1,1058.45,1045,1049.55,10836
GATI,20190826,41.2,41.55,37,38.55,658988
GAYAHWS,20190826,0.55,0.65,0.55,0.55,40486
GAYAPROJ,20190826,112,113.5,109.05,111.9,841275
GDL,20190826,99,101.6,97.55,99.25,162102
GEECEE,20190826,79.8,84,79.5,82.5,1795
GENESYS,20190826,82.8,87.5,78.2,85.3,17342
GENUSPAPER,20190826,4.5,4.7,4.1,4.15,88030
GENUSPOWER,20190826,20.4,20.8,20,20.45,86268
GEOJITFSL,20190826,23.1,23.75,22.75,23.45,116531
GEPIL,20190826,806.95,817.95,770.1,794.45,9611
GESHIP,20190826,239.9,244.05,235.85,238,755539
GET&D,20190826,155,158.95,154.2,155.2,12839
GFLLIMITED,20190826,44.25,54.05,44.25,44.25,225772
GFSTEELS,20190826,1.9,1.9,1.9,1.9,1340
GHCL,20190826,199.5,201.4,185.5,189.85,231888
GICHSGFIN,20190826,170,180,165.1,175.85,104539
GICRE,20190826,172.5,172.9,162.4,171.05,52521
GILLANDERS,20190826,31,31,29.2,30.35,2491
GILLETTE,20190826,6971,7138,6890.4,6982.65,4389
GINNIFILA,20190826,8.9,9,7.6,8.1,32864
GIPCL,20190826,71.6,72.05,70.35,71.8,68006
GKWLIMITED,20190826,649.95,733.5,649.95,664.3,53
GLAXO,20190826,1216.2,1218,1200.05,1206.95,25447
GLENMARK,20190826,368,380.8,359.4,378.25,824461
GLFL,20190826,1.5,1.5,1.5,1.5,1
GLOBALVECT,20190826,56.9,56.9,52.3,54.05,9252
GLOBOFFS,20190826,6.05,6.25,5.95,6.2,1253
GLOBUSSPR,20190826,97.8,101.95,97.75,101,59426
GMBREW,20190826,355,363.5,345,354.4,33699
GMDCLTD,20190826,63.95,64.2,61.65,62.4,80804
GMMPFAUDLR,20190826,1415,1459,1390.15,1446.6,4661
GMRINFRA,20190826,15,15.3,14.65,15.2,11257939
GNA,20190826,235,245,233.15,235.95,23889
GNFC,20190826,182.95,183.9,174,182.75,250185
GOACARBON,20190826,222,223.9,210.5,219.25,51949
GOCLCORP,20190826,296,296,284.15,288.8,3082
GODFRYPHLP,20190826,982,1028.8,976,997.9,254091
GODREJAGRO,20190826,439.7,451.95,437.3,448.2,28932
GODREJCP,20190826,606.6,611.5,586.05,607.7,701966
GODREJIND,20190826,431,436.95,426.05,435,98763
GODREJPROP,20190826,901,916.4,893.8,899.7,465743
GOKEX,20190826,76.75,78.7,74.7,78,38618
GOKUL,20190826,12.1,12.7,12.1,12.7,90174
GOKULAGRO,20190826,11.4,11.95,11.4,11.5,24181
GOLDBEES,20190826,3365.1,3420.9,3310,3396.05,45812
GOLDENTOBC,20190826,28.7,29.95,27.3,29.9,3047
GOLDIAM,20190826,93.55,99.4,93.3,98.75,80028
GOLDSHARE,20190826,3411.1,3500,3410.1,3461.7,3400
GOLDTECH,20190826,10.9,10.9,10.1,10.2,14311
GOODLUCK,20190826,51.15,55,48.35,49.85,24771
GPIL,20190826,139.95,141.05,120,127.4,179159
GPPL,20190826,81,81,79.45,80.1,50940
GPTINFRA,20190826,34.4,38,32.55,37.85,1046
GRANULES,20190826,90.9,92.4,86.3,91.75,710577
GRAPHITE,20190826,289,290.35,280.2,288.7,875004
GRASIM,20190826,724.3,741,705.1,737.3,1838549
GRAVITA,20190826,38.9,40.3,37.6,38.95,25760
GREAVESCOT,20190826,122,126.5,116.5,124.25,619099
GREENLAM,20190826,700,724,700,713.1,178
GREENPLY,20190826,154,154,141.1,143.75,41303
GREENPOWER,20190826,2.45,2.45,2.45,2.45,151833
GRINDWELL,20190826,574.6,574.6,557.1,565.45,11890
GROBTEA,20190826,255.05,299.95,255.05,295.95,87
GRPLTD,20190826,920.05,920.05,890,899.95,7
GRSE,20190826,127.4,130.9,125,130.2,213583
GRUH,20190826,241,242.7,230.3,240.8,530203
GSCLCEMENT,20190826,17.05,18.45,17.05,18.15,19790
GSFC,20190826,71.4,71.6,69.55,71.2,209667
GSKCONS,20190826,8105,8149.9,8010.2,8077.2,7794
GSPL,20190826,216.95,217.8,211.7,214.95,359385
GSS,20190826,36.9,37.15,34.5,36.9,12393
GTL,20190826,2.4,2.4,2.2,2.3,27730
GTLINFRA,20190826,0.45,0.5,0.45,0.45,1671418
GTNIND,20190826,5.6,6.05,5.6,6.05,1822
GTNTEX,20190826,6.5,6.75,6.4,6.45,814
GTPL,20190826,77,77.5,73,73.5,23200
GUFICBIO,20190826,61.35,62.65,60.25,62.15,43799
GUJALKALI,20190826,399.9,404.05,393,401.5,22736
GUJAPOLLO,20190826,126,126,118.05,123.15,496
GUJGASLTD,20190826,178,181.2,176.15,179.6,187384
GULFOILLUB,20190826,868,868,840,860.65,2530
GULFPETRO,20190826,36,37.2,35.6,36.45,12777
GULPOLY,20190826,42.4,42.4,40,41.8,66242
GVKPIL,20190826,4.8,4.95,4.6,4.75,930173
HAL,20190826,675,675,641.55,644.7,4964
HARITASEAT,20190826,418.9,433,387,425.8,16929
HARRMALAYA,20190826,46,48.2,44.5,46.6,21500
HATHWAY,20190826,34.9,35.4,31.1,31.9,1145308
HATSUN,20190826,603.05,607.6,583.75,589.15,4735
HAVELLS,20190826,665,672.5,635.45,652.75,1858199
HAVISHA,20190826,0.55,0.65,0.55,0.65,2
HBLPOWER,20190826,14.7,14.9,14,14.65,178291
HBSL,20190826,7.3,7.3,7.3,7.3,1000
HCC,20190826,8,8.5,8,8.2,1788552
HCG,20190826,110.5,110.5,103.05,103.8,11290
HCL-INSYS,20190826,8.7,8.7,8.05,8.1,195052
HCLTECH,20190826,1091.6,1096,1063.65,1092.85,1157442
HDFC,20190826,2088,2152.95,2060,2148.35,5267345
HDFCAMC,20190826,2238,2252,2189.6,2243.1,259574
HDFCBANK,20190826,2194.9,2266.15,2167,2256.15,6320061
HDFCLIFE,20190826,529.75,536.8,517.1,526.4,4813908
HDFCMFGETF,20190826,3476.1,3699.9,3475,3507.45,8996
HDFCNIFETF,20190826,1146,1188,1130,1163.3,1003
HDFCSENETF,20190826,3900,3965,3870,3965,171
HDIL,20190826,6.05,6.5,5.75,5.8,5984382
HEG,20190826,936,940,900,923.95,225680
HEIDELBERG,20190826,187,190.75,184.2,187.05,441336
HERCULES,20190826,73.6,79.95,72.95,78.55,5479
HERITGFOOD,20190826,333,336,316,320.25,36021
HEROMOTOCO,20190826,2695,2695,2557.35,2590.95,1195915
HESTERBIO,20190826,1603.6,1655,1577.8,1649,1801
HEXATRADEX,20190826,11.2,11.2,11.2,11.2,2576
HEXAWARE,20190826,391,391.7,381.15,388.15,454195
HFCL,20190826,19.05,19.35,18.8,19.25,1595815
HGINFRA,20190826,220,220,201,204.5,15731
HGS,20190826,552,564.8,551.35,561.4,7104
HIGHGROUND,20190826,1.7,1.7,1.6,1.6,593271
HIKAL,20190826,144,145,140.1,143.05,83475
HIL,20190826,1237,1237,1185.05,1192.9,4442
HILTON,20190826,9.5,9.5,9.1,9.3,390
HIMATSEIDE,20190826,133,133,125.85,126.45,53215
HINDALCO,20190826,182.05,182.25,171.1,178.75,7974145
HINDCOMPOS,20190826,183,183,172.35,176.15,1944
HINDCOPPER,20190826,30,30.6,29.15,30.3,438131
HINDMOTORS,20190826,5.7,5.85,5.45,5.6,58646
HINDNATGLS,20190826,23.15,24.25,22.7,22.7,90
HINDOILEXP,20190826,96.95,96.95,93.5,95.2,156302
HINDPETRO,20190826,240.2,254,234.55,252.45,5573898
HINDUJAVEN,20190826,311.35,325,311.35,321.1,3100
HINDUNILVR,20190826,1867.5,1883.7,1850,1876.55,855849
HINDZINC,20190826,204.5,208.95,197.35,206.05,769269
HIRECT,20190826,123.1,126.75,123.1,125.05,3837
HISARMETAL,20190826,41.75,42.45,39.4,41.95,1804
HITECH,20190826,185,185,171.75,173.2,25050
HITECHCORP,20190826,74.6,84,72,77.6,3588
HITECHGEAR,20190826,155.8,168,155.8,164.25,1686
HMVL,20190826,73,74.4,70,72.4,6466
HNDFDS,20190826,409,420,390,395.05,1639
HNGSNGBEES,20190826,3145,3145,3023,3024,19
HONAUT,20190826,23251,23451,23001,23286.45,2355
HONDAPOWER,20190826,930,950,920,934.85,3898
HOTELEELA,20190826,6.8,6.85,6.45,6.75,114747
HOVS,20190826,73.1,73.15,70.2,71.85,1832
HPL,20190826,38.2,40,37.6,38.4,38205
HSCL,20190826,80,80.25,76.95,79.35,162755
HSIL,20190826,50.4,52.9,47.9,50.05,107742
HTMEDIA,20190826,23.45,24,22.6,23,28876
HUBTOWN,20190826,16,16.7,15.85,15.95,40040
HUDCO,20190826,31.25,32,30.65,31.75,750801
IBMFNIFTY,20190826,104.06,108.86,104.06,108.85,547
IBREALEST,20190826,70,73.4,67.75,71.65,5617439
IBULHSGFIN,20190826,496,507,466.15,487.75,26511371
IBULISL,20190826,90.5,91.25,82.95,90.9,232364
IBVENTURES,20190826,195,199.8,187.2,191.6,1097144
ICICI500,20190826,143.13,144.18,141,143.46,14432
ICICIB22,20190826,33.9,33.9,32.15,32.85,176412
ICICIBANK,20190826,407,414,392.85,411.65,26701988
ICICIBANKN,20190826,305,307.75,270,279.36,7945
ICICIBANKP,20190826,152,156.5,150.3,156.5,595
ICICIGI,20190826,1187.95,1209,1185,1206.2,618807
ICICIGOLD,20190826,35.95,35.95,34.65,34.75,159133
ICICILIQ,20190826,999.95,1000,999.95,999.99,17969
ICICILOVOL,20190826,85.7,86.99,85.43,86.9,161
ICICIMCAP,20190826,60,60,58,59.35,28302
ICICINF100,20190826,117,119.6,116.56,119.59,747
ICICINIFTY,20190826,125,125,113.44,116.32,121023
ICICINV20,20190826,53.94,54.56,53.6,54.53,6188
ICICINXT50,20190826,26.52,26.52,25.45,26.11,28968
ICICIPRULI,20190826,392,400.9,385.5,399.3,2275832
ICICISENSX,20190826,391,399.93,389.65,398.25,612
ICIL,20190826,42.3,43.3,39.2,39.7,112038
ICRA,20190826,2735,2735,2598,2649.7,588
ICSA,20190826,1.45,1.45,1.45,1.45,120
IDBI,20190826,26.3,28.35,24.9,28.05,20856697
IDBIGOLD,20190826,3510,3598.95,3510,3570.2,713
IDEA,20190826,5.85,6.05,5.25,5.5,154474776
IDFC,20190826,34.5,34.65,32.8,34,1043248
IDFCFIRSTB,20190826,44,44.6,42.5,43.3,20858682
IDFNIFTYET,20190826,113.99,114,113.99,114,40
IEX,20190826,139.9,139.9,132.25,135,20102
IFBAGRO,20190826,291.55,344.7,290.5,344.7,11615
IFBIND,20190826,666,666,608,648.5,10682
IFCI,20190826,7.4,7.5,7.15,7.25,1437065
IFGLEXPOR,20190826,133,141.55,133,137.75,1542
IGARASHI,20190826,213.05,213.05,196,213,66507
IGL,20190826,326,330.75,320.25,329.3,1001097
IGPL,20190826,159.95,163.7,151.8,159.75,21088
IIFL,20190826,118.55,122.2,114.4,116.15,98621
IITL,20190826,61.05,64.95,58.05,61.6,2107
IMFA,20190826,148.65,152,146.05,147.15,14476
IMPAL,20190826,805.05,814,800,801.15,468
IMPEXFERRO,20190826,0.35,0.35,0.3,0.35,1760
INDBANK,20190826,7,7.65,6.9,7.15,18245
INDHOTEL,20190826,135.1,136.75,131,136,699302
INDIACEM,20190826,72.6,73.7,70,73.05,2837218
INDIAGLYCO,20190826,194.9,198.25,193,195.1,51792
INDIAMART,20190826,1179.9,1179.9,1150,1160.3,14096
INDIANB,20190826,176,188,170.15,183.6,1895004
INDIANCARD,20190826,90.8,90.8,86,88.8,659
INDIANHUME,20190826,252,259.5,245.7,247.05,19960
INDIGO,20190826,1674.45,1687.95,1648.1,1680.35,978810
INDLMETER,20190826,17.55,17.65,16.5,17.3,11452
INDNIPPON,20190826,326,340,312.2,332.2,3522
INDOCO,20190826,146.6,147.95,133.6,138.75,29731
INDORAMA,20190826,27.85,28.65,27.2,28.4,4312
INDOSTAR,20190826,277.55,286.35,277.1,279.25,13104
INDOTECH,20190826,85,85,74.25,75.35,6923
INDOTHAI,20190826,19.95,21.3,19.3,20.65,4682
INDOWIND,20190826,2.75,3,2.55,2.85,40619
INDRAMEDCO,20190826,36.2,36.9,35.8,36.25,15269
INDSWFTLAB,20190826,34.1,35.45,33.55,34.35,281598
INDSWFTLTD,20190826,4.05,4.05,3.7,3.8,3292
INDTERRAIN,20190826,72.5,81.9,71,77.05,38411
INDUSINDBK,20190826,1346.05,1354.9,1267.25,1348.5,7080111
INEOSSTYRO,20190826,589,615,579.85,604.45,23687
INFIBEAM,20190826,40.5,40.9,39.5,40,1022517
INFOBEAN,20190826,66.5,66.5,57.4,62.05,1980
INFOMEDIA,20190826,4.75,4.75,4.55,4.55,11
INFRABEES,20190826,308.78,313.41,304.41,311.47,119
INFRATEL,20190826,247.7,250.1,242.15,245.45,922855
INFY,20190826,795.9,806.8,786.9,802.55,5412074
INGERRAND,20190826,597.05,597.05,588.05,593.7,10197
INOXLEISUR,20190826,261.9,262,250.1,260.75,165647
INOXWIND,20190826,36.95,37.4,33.05,36.85,128151
INSECTICID,20190826,598.5,603.75,551,588.05,18282
INSPIRISYS,20190826,44.45,44.5,40.15,43.75,4246
INTEGRA,20190826,0.15,0.15,0.15,0.15,11
INTELLECT,20190826,218.55,222,213,216.65,124975
INTENTECH,20190826,23.5,24.7,23.35,23.9,3065
INVENTURE,20190826,10.75,11.35,10.75,11,761
IOB,20190826,10,10.3,9.85,10.1,1338985
IOC,20190826,124.1,126.2,119.65,125.5,12876902
IOLCP,20190826,182,182.8,171.1,178.55,346818
IPAPPM,20190826,441,443.95,440.9,442.05,129087
IPCALAB,20190826,963.9,977,951,973.35,208386
IRB,20190826,81.9,82,78.1,80.8,670664
IRCON,20190826,338,347.55,334,344,52023
ISEC,20190826,200.65,231,200,218.5,862250
ISFT,20190826,87.8,87.8,87.8,87.8,448
ISMTLTD,20190826,3.95,4.15,3.7,4,61510
ITC,20190826,240.7,243.45,234.95,242.5,12857092
ITDC,20190826,161,172,158.55,167.4,11741
ITDCEM,20190826,72.6,74,69,73.15,254342
ITI,20190826,62.05,62.8,59.25,61.75,382130
IVC,20190826,3.05,3.2,2.95,3.05,110518
IVP,20190826,55.5,58.9,52.2,56.3,774
IVRCLINFRA,20190826,0.4,0.45,0.35,0.4,797788
IVZINGOLD,20190826,3470,3523.95,3451.05,3502,29
IZMO,20190826,26.9,26.9,24.7,25.45,7788
J&KBANK,20190826,37.1,37.15,34,35.55,1068611
JAGRAN,20190826,70,70.9,65.75,68.35,158325
JAGSNPHARM,20190826,21,24.4,21,22.05,3869
JAIBALAJI,20190826,17.15,17.15,16.15,16.85,1405
JAICORPLTD,20190826,73.8,73.8,69.5,72.35,863845
JAMNAAUTO,20190826,35.4,35.85,33.2,33.95,1083261
JAYAGROGN,20190826,150,167.6,149,157.6,41594
JAYBARMARU,20190826,168,176.5,161.3,168,335783
JAYNECOIND,20190826,3.8,4,3.7,4,12751
JAYSREETEA,20190826,42.35,46.95,41.65,44.85,241780
JBCHEPHARM,20190826,382.3,382.3,374.1,375.2,12811
JBFIND,20190826,6.6,6.9,6.3,6.3,85938
JBMA,20190826,148.6,154.7,145.25,151.15,37209
JCHAC,20190826,1689.95,1690,1595,1633.45,5224
JETAIRWAYS,20190826,35.7,36.2,32.8,36.2,277722
JHS,20190826,14.05,14.75,13.25,14.5,24939
JINDALPHOT,20190826,16.05,16.05,14.8,14.9,1113
JINDALPOLY,20190826,235.5,240,229.95,230.9,16798
JINDALSAW,20190826,68.9,71.1,67.25,70.6,332856
JINDALSTEL,20190826,102.45,103.95,97.15,101.15,26352764
JINDCOT,20190826,3.8,3.8,3.8,3.8,3351
JINDRILL,20190826,64.05,66,60.3,61.8,12081
JINDWORLD,20190826,62.95,64.6,59.7,62.85,94948
JISLDVREQS,20190826,14.95,14.95,13.8,14.95,6410
JISLJALEQS,20190826,21,21,19.55,19.75,1183193
JITFINFRA,20190826,6.5,7,6.5,7,2732
JIYAECO,20190826,45.35,51.4,45.35,50.05,978213
JKCEMENT,20190826,1014.8,1028.4,984.2,1025.6,11616
JKIL,20190826,123.95,126.85,114.7,118.75,178666
JKLAKSHMI,20190826,326.2,328,320.95,323.5,120186
JKPAPER,20190826,97.5,101.75,96.3,100.95,566108
JKTYRE,20190826,57.8,57.8,55.3,55.45,906093
JMA,20190826,22,23.1,21.55,23,583
JMCPROJECT,20190826,116.9,118.75,114.9,117,76767
JMFINANCIL,20190826,73,73,70.8,72,208633
JMTAUTOLTD,20190826,1.2,1.25,1.15,1.25,63066
JOCIL,20190826,81.7,81.7,75.5,78.7,3919
JPASSOCIAT,20190826,2.15,2.2,2,2.05,4653773
JPINFRATEC,20190826,1.05,1.1,1,1.05,992447
JPOLYINVST,20190826,15.55,17.15,15.55,17.15,1216
JPPOWER,20190826,1.65,1.65,1.55,1.6,510089
JSL,20190826,29.8,30.4,28.7,30.05,235640
JSLHISAR,20190826,63,63.8,61.45,62.55,88365
JSWENERGY,20190826,68.1,68.9,66.85,67.7,247155
JSWHL,20190826,2674.85,2715,2660,2714.5,205
JSWSTEEL,20190826,222.15,225,206.3,214.1,13555325
JTEKTINDIA,20190826,72,81.7,69.3,76.85,285482
JUBILANT,20190826,414.9,415.1,391.05,404.4,232283
JUBLFOOD,20190826,1165,1183,1146.55,1177.75,822961
JUBLINDS,20190826,103.1,103.45,103.1,103.45,5760
JUMPNET,20190826,56.5,56.5,54.5,54.95,75189
JUNIORBEES,20190826,268,273.8,260.74,267.85,56778
JUSTDIAL,20190826,694.95,699,676.45,693.05,1429670
JYOTHYLAB,20190826,148,149.7,145.3,147.95,118022
KABRAEXTRU,20190826,64.05,64.9,60.5,62.5,25833
KAJARIACER,20190826,468,494,466.05,488.05,472704
KAKATCEM,20190826,146.5,160,145,152.55,23364
KALPATPOWR,20190826,462.9,468,455,463.2,128873
KALYANIFRG,20190826,167.9,170,163,169.95,570
KAMATHOTEL,20190826,32.3,33.35,27.8,30.1,56985
KAMDHENU,20190826,89.55,89.55,76.05,85.9,30091
KANANIIND,20190826,3.3,3.7,3.25,3.45,364
KANORICHEM,20190826,43,43,39.2,40.2,13819
KANSAINER,20190826,473.5,482.6,471.05,479.75,125960
KARDA,20190826,181.5,190.55,178.55,189.4,163225
KARMAENG,20190826,9.65,10.65,9.65,10.55,1417
KARURVYSYA,20190826,60.45,60.45,58.35,59.15,362797
KAUSHALYA,20190826,0.35,0.35,0.35,0.35,100
KAVVERITEL,20190826,2.65,2.75,2.65,2.75,130
KAYA,20190826,319.95,343.6,319.95,339.8,11472
KCP,20190826,71.3,71.85,70.1,70.8,32229
KCPSUGIND,20190826,11.8,11.85,11.55,11.7,51448
KDDL,20190826,348.4,348.4,313.05,316.15,201
KEC,20190826,248,264,235,250,525961
KECL,20190826,7.7,7.75,6.8,7.35,38422
KEI,20190826,458.85,475,457.2,472.4,184191
KELLTONTEC,20190826,16.75,16.9,15.45,15.45,360851
KENNAMET,20190826,1118,1118,997,1005.35,4733
KERNEX,20190826,18.7,20.35,18.7,19.65,388
KESARENT,20190826,29.05,29.05,28.7,28.7,2664
KESORAMIND,20190826,52.9,53.9,51.2,53.05,153569
KGL,20190826,0.4,0.45,0.35,0.4,465040
KHADIM,20190826,187,187,167,169.35,28410
KHAITANELE,20190826,1.35,1.35,1.3,1.3,1066
KHAITANLTD,20190826,17.7,20.85,17.4,18.2,871
KICL,20190826,1598,1619.95,1580.1,1594,809
KILITCH,20190826,109.95,110.3,105.15,107.55,17850
KINGFA,20190826,548.05,580,545.2,576.75,2439
KIOCL,20190826,118,118,114.5,115.1,5150
KIRIINDUS,20190826,409.95,410,396.6,399.7,48595
KIRLOSBROS,20190826,147,150.4,144,147.05,11274
KIRLOSENG,20190826,170.45,172,166.15,167.5,9380
KIRLOSIND,20190826,693.75,693.75,676.3,680.3,387
KITEX,20190826,77.9,77.9,73,74.25,31025
KKCL,20190826,989.6,1008,959.9,1007,189
KMSUGAR,20190826,6.75,6.95,6.7,6.75,38935
KNRCON,20190826,238.8,238.9,222.1,230.45,75037
KOHINOOR,20190826,15.2,15.2,14.3,14.6,27341
KOKUYOCMLN,20190826,62,63,58.6,62.75,23830
KOLTEPATIL,20190826,217.55,238.75,210,229,85227
KOPRAN,20190826,26.65,28.8,26.3,27.45,22917
KOTAKBANK,20190826,1500,1519.5,1453.1,1512.8,2187678
KOTAKBKETF,20190826,272.2,289.42,266.7,287.99,3107112
KOTAKGOLD,20190826,343.05,348.75,340.1,343.65,52430
KOTAKNIFTY,20190826,115,117.3,111.64,114.42,59798
KOTAKNV20,20190826,55.05,55.95,55,55.36,19181
KOTAKPSUBK,20190826,277.25,277.25,239.5,247.87,9146
KOTARISUG,20190826,10.9,10.9,9.85,10,44937
KOTHARIPET,20190826,17.55,17.9,16.6,16.95,7908
KOTHARIPRO,20190826,56,57.4,55.2,57.2,1358
KPITTECH,20190826,90,91.85,90,91.1,141914
KPRMILL,20190826,560,560,541,548.55,3566
KRBL,20190826,221.25,224.9,213.1,217.75,68860
KREBSBIO,20190826,72,75.55,69.05,72.4,789
KRIDHANINF,20190826,10.1,10.1,9.2,9.45,78707
KRISHANA,20190826,53.5,53.5,53.5,53.5,83
KSB,20190826,591.1,615.4,582.45,597.45,5830
KSCL,20190826,478.95,478.95,459.4,464.4,102735
KSERASERA,20190826,0.15,0.15,0.05,0.15,1287310
KSK,20190826,0.65,0.65,0.6,0.6,296157
KSL,20190826,175.8,178.4,175.05,177.05,17449
KTIL,20190826,32,33.45,32,33.05,8697
KTKBANK,20190826,77.7,78.3,76.1,76.7,955424
KWALITY,20190826,2.25,2.25,2.25,2.25,303786
L&TFH,20190826,93.9,96.8,89.35,96,20407502
LAKSHVILAS,20190826,43.4,43.95,41.05,43.7,1915305
LALPATHLAB,20190826,1165,1185,1129,1177.85,75518
LAMBODHARA,20190826,29.35,29.85,28.5,29.6,2553
LAOPALA,20190826,148,153.1,146.05,149.15,20460
LASA,20190826,10.35,10.9,10.25,10.9,4946
LAURUSLABS,20190826,335.1,339.9,328.8,330.95,13116
LAXMIMACH,20190826,3788.35,3788.35,3606.05,3758.65,1744
LEMONTREE,20190826,54.95,55.9,53.95,55.05,400047
LFIC,20190826,59.5,59.5,54.15,54.15,106
LGBBROSLTD,20190826,326.95,351,320,341.95,6884
LGBFORGE,20190826,2.5,2.7,2.5,2.5,8735
LIBAS,20190826,43.95,45.6,43.8,45.6,846
LIBERTSHOE,20190826,82.25,83.8,80.7,82.85,44585
LICHSGFIN,20190826,437,437.95,417.1,431.35,3421625
LICNETFGSC,20190826,20.01,20.87,19.35,19.78,8324
LICNETFN50,20190826,113.3,114.2,113.3,114,16
LICNFNHGP,20190826,112.9,112.9,112.9,112.9,657
LINCOLN,20190826,141,145.05,127.35,133.15,43934
LINCPEN,20190826,175,205,173,199.55,196
LINDEINDIA,20190826,502.9,515.05,491.6,495.8,11157
LIQUIDBEES,20190826,1000,1000.01,999.7,999.99,868504
LIQUIDETF,20190826,999.99,1000.01,999.99,999.99,2569
LOKESHMACH,20190826,36.8,36.85,33.6,35.8,8495
LOTUSEYE,20190826,19.9,21.25,18.6,19.6,6819
LOVABLE,20190826,62.5,64.95,61,62.75,14593
LPDC,20190826,1.8,1.8,1.75,1.8,522
LSIL,20190826,0.5,0.55,0.45,0.5,694944
LT,20190826,1310,1343.2,1276.55,1333.65,3759248
LTI,20190826,1616,1619.95,1591.55,1610.8,34774
LTTS,20190826,1600,1612.35,1563,1580.15,108737
LUMAXIND,20190826,1269.5,1295,1224.05,1286.6,3063
LUMAXTECH,20190826,79,88.45,79,86.55,45338
LUPIN,20190826,745,757.8,735,747.2,1501240
LUXIND,20190826,1020,1050,1015,1027.75,70979
LYKALABS,20190826,15.75,16.6,15.55,16.15,11878
LYPSAGEMS,20190826,3.85,4.2,3.8,3.8,4413
M&M,20190826,552.7,552.7,528.9,544.3,4036331
M&MFIN,20190826,320,335,314.1,330.9,3702033
M100,20190826,16.5,16.5,16.04,16.29,34196
M50,20190826,106.78,108.89,105.16,108.72,714
MAANALU,20190826,72,72,67.1,69.9,3883
MADHAV,20190826,24.75,24.75,22.35,23.3,1266
MADHUCON,20190826,4.65,4.65,4.65,4.65,13591
MADRASFERT,20190826,19.8,20.95,19.15,19.75,72103
MAGADSUGAR,20190826,83,86.25,81.75,84.15,7328
MAGMA,20190826,73,74.6,68.1,69.9,53616
MAGNUM,20190826,3.35,3.35,3.05,3.05,2767
MAHABANK,20190826,12,12.2,11.8,12.05,481793
MAHAPEXLTD,20190826,81,81,78.95,78.95,2
MAHASTEEL,20190826,114.75,114.75,107.3,108.7,10097
MAHESHWARI,20190826,266.95,266.95,239,251.55,17324
MAHINDCIE,20190826,140.75,151.5,135.1,146.25,268166
MAHLIFE,20190826,383,383,368.6,371.55,25372
MAHLOG,20190826,364.85,364.85,347,348.65,72178
MAHSCOOTER,20190826,3944,3950.75,3795,3920.45,11689
MAHSEAMLES,20190826,380.1,380.1,366,371.5,9000
MAITHANALL,20190826,425,430,411.05,421.2,9439
MAJESCO,20190826,419.15,434.95,413,419.45,9498
MALUPAPER,20190826,19.95,19.95,18.25,18.95,3802
MAN50ETF,20190826,110.4,111.75,109,111.65,108504
MANAKALUCO,20190826,4.3,5.2,4.25,4.35,4025
MANAKCOAT,20190826,4.2,4.2,4,4.2,4042
MANAKSIA,20190826,32.45,32.45,29.5,30.35,4893
MANAKSTEEL,20190826,12.3,12.3,11.5,11.65,8094
MANALIPETC,20190826,17.25,17.5,16.65,17.35,87898
MANAPPURAM,20190826,123.5,123.85,120.3,123.45,3874675
MANGALAM,20190826,25.7,27.6,25.7,27.6,15288
MANGCHEFER,20190826,29.25,29.8,27.5,28.1,24332
MANGLMCEM,20190826,250,270.95,233.85,267.2,60855
MANGTIMBER,20190826,7.4,7.4,6.75,7.25,1962
MANINDS,20190826,38.95,40.25,38.65,39.9,55536
MANINFRA,20190826,21.15,22.05,21,21.15,43176
MANPASAND,20190826,17.25,17.25,15.65,15.8,252890
MANUGRAPH,20190826,14.3,14.35,12.95,13.65,3924
MARALOVER,20190826,15.1,16.75,15,16.65,987
MARATHON,20190826,66.2,68.9,64.5,65.55,7328
MARICO,20190826,382,384.25,372.05,376.95,3980718
MARKSANS,20190826,14.5,14.95,13.85,14.35,464215
MARUTI,20190826,6460,6466.7,6116.15,6255.55,1552155
MASFIN,20190826,598.65,619.3,596,612.2,8332
MASTEK,20190826,325,330.15,308.1,322.8,36748
MATRIMONY,20190826,543.05,549.8,535.3,536.25,3752
MAWANASUG,20190826,27.2,27.4,26.05,27.1,78850
MAXINDIA,20190826,59.5,59.5,56.5,56.55,44227
MAXVIL,20190826,44.5,47.5,44.1,44.55,18220
MAYURUNIQ,20190826,220.95,221.05,214.15,216,19855
MAZDA,20190826,321.4,346,321.4,338.05,1198
MBAPL,20190826,78.6,78.6,75,75.85,7600
MBECL,20190826,4.75,4.95,4.75,4.75,82315
MBLINFRA,20190826,6.55,6.6,6.55,6.6,5422
MCDHOLDING,20190826,20.9,20.9,18.25,18.95,24251
MCDOWELL-N,20190826,583.7,594.55,571.85,590.5,2182588
MCLEODRUSS,20190826,10.7,11.1,10.5,10.7,59423
MCX,20190826,854.8,900,851.8,890.3,1039807
MEGASOFT,20190826,6.05,6.3,5.9,6.25,23812
MEGH,20190826,44.7,45.3,43.8,44.9,430696
MENONBE,20190826,62.75,62.75,59.7,60.35,13117
MEP,20190826,29.1,29.9,27.2,28.85,237856
MERCATOR,20190826,1.4,1.45,1.35,1.4,295048
METALFORGE,20190826,5.3,5.8,5.3,5.4,3997
METROPOLIS,20190826,1036.85,1060,1035,1040.45,203043
MFSL,20190826,454.5,462.95,446.2,449.1,1671484
MGL,20190826,848.55,852.4,827.2,839.95,1274608
MHRIL,20190826,220,220,209,209.9,38256
MIC,20190826,0.85,0.85,0.75,0.8,42012
MIDHANI,20190826,114.5,116.25,110.9,115.3,60480
MIL,20190826,17.8,17.8,17.8,17.8,5
MINDACORP,20190826,70.9,80.1,69,78.05,218398
MINDAIND,20190826,313.2,329.7,313.2,325.9,126895
MINDTECK,20190826,35.9,35.9,30,30.15,4356
MINDTREE,20190826,715,722.3,700,706.25,362089
MIRCELECTR,20190826,11.05,11.6,10.15,11,161365
MIRZAINT,20190826,55.65,55.65,54.25,54.6,67513
MMFL,20190826,342.9,359.8,337.55,358.9,107121
MMTC,20190826,18.2,18.5,17.7,18.1,522617
MODIRUBBER,20190826,38.85,38.85,35.15,38.85,4670
MOHITIND,20190826,5.4,5.4,4.7,5.25,1179
MOHOTAIND,20190826,13.2,13.45,13,13.4,1243
MOIL,20190826,123,125,120.5,124.35,84754
MOLDTECH,20190826,49.75,51.9,46.3,51,14573
MOLDTKPAC,20190826,293,300,290.05,299.2,69213
MONSANTO,20190826,2030,2115,1980,1990.85,2866
MONTECARLO,20190826,230.05,245.8,230.05,243.15,10841
MORARJEE,20190826,12,12.25,11.95,11.95,4659
MOREPENLAB,20190826,16.45,16.45,15.6,15.9,385330
MOTHERSUMI,20190826,103.5,103.5,93.55,97.8,11446430
MOTILALOFS,20190826,563,569,544.45,565.5,26106
MOTOGENFIN,20190826,36,38.3,36,38.3,257
MPHASIS,20190826,984.5,999.5,969.5,985.25,68222
MPSLTD,20190826,501,510,480,485.5,4497
MRF,20190826,58450,59000,57304.05,58782.4,5060
MRO-TEK,20190826,18.1,19,18.05,18.95,3513
MRPL,20190826,46.65,46.75,43,44.9,438387
MSPL,20190826,5.5,5.5,5,5.4,4795
MSTCLTD,20190826,78.4,81,75.5,79,7016
MTEDUCARE,20190826,33.85,33.85,33.85,33.85,6313
MTNL,20190826,5.4,5.4,4.95,5.15,1580677
MUKANDENGG,20190826,10.85,11.8,10.1,11.4,7277
MUKANDLTD,20190826,33.4,33.4,30.7,33.2,10905
MUKTAARTS,20190826,34.95,35.9,34.15,35.5,3425
MUNJALAU,20190826,37,38,35.35,36.4,480890
MUNJALSHOW,20190826,126.1,131.95,123.25,125.9,26364
MURUDCERA,20190826,13.6,13.6,12.1,13.1,17914
MUTHOOTCAP,20190826,501,505,494,500.15,3811
MUTHOOTFIN,20190826,629,629,613.4,624.4,812998
MVL,20190826,0.2,0.2,0.15,0.15,338082
N100,20190826,540,544.5,530,536.66,9152
NACLIND,20190826,27.5,27.55,26.35,27.5,30973
NAGAFERT,20190826,4.15,4.2,3.75,4,102342
NAGAROIL,20190826,0.25,0.3,0.2,0.25,551238
NAGREEKCAP,20190826,6.55,6.95,6.55,6.95,1847
NAGREEKEXP,20190826,14,14,12.8,13.1,1445
NAHARCAP,20190826,67.4,67.4,61.3,64.8,1001
NAHARINDUS,20190826,22.7,23.7,22.1,23.2,6843
NAHARPOLY,20190826,32.55,34.15,32,32.7,2809
NAHARSPING,20190826,50.05,51.75,49.15,49.55,6634
NATCOPHARM,20190826,549.35,560.9,533.5,545.35,333953
NATHBIOGEN,20190826,354,364.7,350,354.05,39859
NATIONALUM,20190826,41,41,38.8,40.2,6494053
NATNLSTEEL,20190826,2.1,2.1,2,2.05,8937
NAUKRI,20190826,1962,1974.9,1831.5,1907.3,398451
NAVINFLUOR,20190826,697,719,690.45,716,75129
NAVKARCORP,20190826,26.45,27.5,25.1,26,162843
NAVNETEDUL,20190826,104.25,104.25,98.1,101,16699
NBCC,20190826,34.4,34.4,31.65,33.1,19856335
NBIFIN,20190826,1399.95,1400.25,1390,1400.05,779
NBVENTURES,20190826,85.9,86.05,78.7,79.65,261413
NCC,20190826,56.4,57,52.85,55.75,17813255
NCLIND,20190826,112,112,107,110.3,91164
NDGL,20190826,560,570,540,555,3
NDL,20190826,26,27.5,26,27.05,15162
NDTV,20190826,34.15,34.15,31.45,32.55,25989
NECCLTD,20190826,5.6,6.1,5.5,5.9,83585
NECLIFE,20190826,13.3,13.6,12.65,13.1,95480
NELCAST,20190826,39.6,39.95,37.55,39.45,42803
NELCO,20190826,215,223,212.95,221.2,25093
NEOGEN,20190826,312.15,326.05,312.15,323.7,123937
NESCO,20190826,528,529.5,524.5,525.35,14015
NESTLEIND,20190826,12621.75,12621.75,12230,12391.35,77906
NETF,20190826,109.3,111.55,109.3,111.55,2
NETWORK18,20190826,21,21.45,19.55,20.85,238458
NEULANDLAB,20190826,452,466.6,446,460.5,14317
NEWGEN,20190826,296,296,285.05,290.6,13435
NEXTMEDIA,20190826,12.3,14.45,12.3,13.05,13246
NFL,20190826,25.85,26,24.6,25.6,228118
NH,20190826,227.05,234,225.4,227.65,422719
NHPC,20190826,23.75,23.75,23.2,23.25,1167322
NIACL,20190826,105.9,110,105.9,108.15,56890
NIBL,20190826,6.05,6.35,5.9,6.35,10045
NIFTYBEES,20190826,1169,1180,1140.21,1170.87,80506
NIFTYEES,20190826,13885.59,13885.59,12915,13870,9
NIITLTD,20190826,90.1,90.7,88.4,90,171026
NIITTECH,20190826,1394,1405,1372.5,1396.9,188165
NILAINFRA,20190826,4.55,4.8,4.4,4.55,209447
NILASPACES,20190826,1.4,1.4,1.35,1.35,102797
NILKAMAL,20190826,1019,1019,982.55,990.2,11911
NIPPOBATRY,20190826,447.95,454.55,443,446.65,1934
NITCO,20190826,21,21,19.85,20.65,24064
NITESHEST,20190826,1.65,1.75,1.65,1.7,32352
NITINFIRE,20190826,0.75,0.75,0.75,0.75,50034
NITINSPIN,20190826,53,53,48.7,50.45,18368
NKIND,20190826,29.3,29.3,29.3,29.3,1
NLCINDIA,20190826,55.95,56,52.95,54.55,667893
NMDC,20190826,81.4,82.1,77.15,79.5,7625506
NOCIL,20190826,82.9,88,80.65,86.15,1153107
NOIDATOLL,20190826,3.05,3.3,3,3.1,8422
NRAIL,20190826,179.8,188,170.05,186.85,14442
NRBBEARING,20190826,91,95.5,90.1,93.1,327687
NSIL,20190826,950,950,921,937.45,543
NTL,20190826,0.65,0.65,0.55,0.55,10709
NTPC,20190826,119,120.6,117.7,120.05,11965007
NUCLEUS,20190826,330,330,317.2,319,5135
OAL,20190826,194.15,194.2,181.4,183.95,2117
OBEROIRLTY,20190826,469.05,493.8,450,487.9,1110840
OCCL,20190826,976,1000,970,998.85,2421
OFSS,20190826,3025.1,3079.45,2955.65,3013.4,22595
OIL,20190826,145.45,147.3,141.2,146.5,1551828
OILCOUNTUB,20190826,5.75,6.2,5.75,6,8542
OISL,20190826,5.3,5.3,5.2,5.2,16537
OLECTRA,20190826,181.9,182.8,177,177.9,33357
OMAXAUTO,20190826,41,41,37.2,38,38243
OMAXE,20190826,195.5,196.3,194,194.35,159835
OMKARCHEM,20190826,5.9,5.9,5.65,5.9,13471
OMMETALS,20190826,15.45,15.45,14.1,14.8,36122
ONELIFECAP,20190826,6.5,6.5,6.5,6.5,101
ONEPOINT,20190826,16.35,17.45,15.2,15.9,6997
ONGC,20190826,124,125.05,119.6,123.75,11056410
ONMOBILE,20190826,28.6,30,27.05,29.75,84083
ONWARDTEC,20190826,60.3,60.9,59.1,60.25,4447
OPTIEMUS,20190826,45.8,45.8,45.8,45.8,167442
OPTOCIRCUI,20190826,3.9,4,3.55,3.65,328745
ORBTEXP,20190826,98.05,101,96,99.3,1287
ORICONENT,20190826,19,19.4,18.35,19.1,23855
ORIENTABRA,20190826,18,18,16.5,17.35,7933
ORIENTALTL,20190826,13.05,14,13.05,13.45,23252
ORIENTBANK,20190826,65.95,65.95,61.8,64.3,1022283
ORIENTBELL,20190826,122.5,122.5,116.35,118.7,6341
ORIENTCEM,20190826,85.95,85.95,81.2,81.95,361203
ORIENTELEC,20190826,154,154,136.8,152.3,286284
ORIENTHOT,20190826,38.1,39,37.3,37.4,15405
ORIENTLTD,20190826,116,116.9,110.05,111.65,197
ORIENTPPR,20190826,22.1,22.8,21.45,22.5,191853
ORIENTREF,20190826,193.9,198,183,193.35,28879
ORISSAMINE,20190826,575,586,542.15,553.95,6473
ORTEL,20190826,1.05,1.05,0.95,1,26851
ORTINLABSS,20190826,9.35,9.35,8.55,8.55,34092
OSWALAGRO,20190826,6.7,7.4,6.1,7.05,22067
PAGEIND,20190826,18355,18395,17865.05,18160,13857
PAISALO,20190826,350,364,349.55,363.95,30698
PALASHSECU,20190826,39.7,39.7,36.05,36.85,272
PALREDTEC,20190826,19.35,20.5,19.35,19.9,1280
PANACEABIO,20190826,128,128,123.7,125,11693
PANAMAPET,20190826,67.05,69.4,65.35,68.95,5907
PAPERPROD,20190826,220.2,227,218.45,221.05,30837
PARABDRUGS,20190826,0.55,0.55,0.55,0.55,893
PARACABLES,20190826,9,9.45,8.7,9.05,50324
PARAGMILK,20190826,139,141.2,135,139.95,431837
PARSVNATH,20190826,3.2,3.4,3.2,3.4,86302
PATELENG,20190826,12,12.1,11.2,11.9,357405
PATINTLOG,20190826,20.7,21.45,20.7,20.8,18695
PATSPINLTD,20190826,5.6,6.15,5.6,6,9874
PCJEWELLER,20190826,29.5,33.45,27.5,31.3,16764043
PDMJEPAPER,20190826,11.15,11.7,11,11.35,43229
PDPL,20190826,3,3.05,2.9,3,534
PDSMFL,20190826,324,328,319,323,1317
PEARLPOLY,20190826,8.65,9,8.65,9,1801
PEL,20190826,1820,1908.85,1803.9,1881.4,1313843
PENIND,20190826,30.3,30.3,26.3,27.55,137926
PENINLAND,20190826,4.6,4.95,4.6,4.7,238317
PERSISTENT,20190826,542.05,548,517.55,530.3,65080
PETRONENGG,20190826,6.5,6.5,6.2,6.2,167
PETRONET,20190826,239.4,246.95,236.7,246,4127162
PFC,20190826,103.6,105.4,100.5,104.75,9438215
PFIZER,20190826,2920,2937.1,2864.45,2903.65,10637
PFOCUS,20190826,36,37,33.1,36.1,5950
PFS,20190826,11.55,11.95,11.35,11.8,452621
PGEL,20190826,44.25,45.15,42.5,44.5,32032
PGHH,20190826,10100,10100,9725.1,9944.3,10038
PGHL,20190826,4280,4280,4100,4201.85,20749
PGIL,20190826,138.95,138.95,129.6,130.35,1518
PHILIPCARB,20190826,115.65,116.8,112.25,114.25,402965
PHOENIXLTD,20190826,649,649,618.1,636.85,314407
PIDILITIND,20190826,1370,1389.7,1347,1386.35,327470
PIIND,20190826,1164.1,1165,1138,1153.25,65107
PILANIINVS,20190826,1890,1890,1831.05,1849.05,3976
PILITA,20190826,5.85,6,5.7,5.9,50590
PIONDIST,20190826,110.95,116,107.3,113.1,3321
PIONEEREMB,20190826,22,22.3,19.55,22.15,6771
PIRPHYTO,20190826,23.5,24,23.5,23.95,1362
PITTIENG,20190826,36.4,36.4,31.55,33.85,21003
PKTEA,20190826,112.85,112.85,112.7,112.7,32
PLASTIBLEN,20190826,179,186.9,179,186.2,2680
PNB,20190826,68,68,63.4,65.75,31694402
PNBGILTS,20190826,32.9,33.55,32.3,33,143370
PNBHOUSING,20190826,670.1,673,643.2,650.8,167004
PNC,20190826,15.25,15.25,14.25,14.25,16
PNCINFRA,20190826,186.5,186.5,168.35,178.45,1135779
PODDARHOUS,20190826,250,258.1,241,258.1,54
PODDARMENT,20190826,146.45,153.8,146.45,150.85,1116
POKARNA,20190826,127.4,128.6,114.05,121.55,24618
POLYCAB,20190826,555,569,541,565.5,72232
POLYMED,20190826,184.85,188.9,180.1,184.25,2839
POLYPLEX,20190826,461.15,469.45,455.1,464.3,75113
PONNIERODE,20190826,100,107.4,98.6,103.85,486
POWERGRID,20190826,202.35,203.5,199.15,202.9,4413917
POWERMECH,20190826,731,731,693,704.35,11125
PPAP,20190826,185,186,178.1,184.05,9326
PPL,20190826,64,66.75,62.55,64,40435
PRABHAT,20190826,52.85,57.4,50.4,55.65,69196
PRADIP,20190826,0.75,0.75,0.75,0.75,2000
PRAENG,20190826,6.5,7.15,6.3,6.7,5061
PRAJIND,20190826,105.6,105.6,99.25,102.8,938559
PRAKASH,20190826,39.9,39.9,36.6,38.05,306180
PRAKASHSTL,20190826,0.2,0.2,0.2,0.2,23700
PRAXIS,20190826,57.9,65.9,57.9,58.7,2409
PRECAM,20190826,42,42,38.1,39.5,7135
PRECOT,20190826,29.6,29.6,28.55,28.55,145
PRECWIRE,20190826,144,144,140,141.35,3820
PREMEXPLN,20190826,167.85,168.75,157.4,166.6,4134
PREMIER,20190826,2.55,2.65,2.55,2.55,1252
PREMIERPOL,20190826,20,22.3,20,21,6363
PRESSMN,20190826,20.8,21.6,19.15,21,7157
PRESTIGE,20190826,287.15,292.7,283,289.95,772346
PRICOLLTD,20190826,26.3,26.45,24.35,26.2,127595
PRIMESECU,20190826,35,35,31.4,34.6,11437
PROSEED,20190826,0.3,0.3,0.3,0.3,9645
PROVOGE,20190826,0.6,0.7,0.6,0.65,24907
PROZONINTU,20190826,18.05,18.05,16.35,17.1,18188
PRSMJOHNSN,20190826,84.05,85.3,79.5,85.05,99958
PSB,20190826,20.7,20.8,19.25,20,202792
PSL,20190826,0.65,0.7,0.65,0.7,8902
PSPPROJECT,20190826,500.2,514.9,484.9,510.05,18398
PSUBNKBEES,20190826,274,277,265.08,272.33,5347
PTC,20190826,58.4,58.5,55.75,56.95,730647
PTL,20190826,33.6,34.45,32.55,34.3,5048
PUNJABCHEM,20190826,519,544.8,497,521.85,3243
PUNJLLOYD,20190826,1.25,1.25,1.2,1.25,776395
PURVA,20190826,56.6,57.5,54.5,56.8,113919
PVR,20190826,1491.5,1564.9,1483.85,1559.3,643597
QGOLDHALF,20190826,1700.15,1738.75,1676.1,1694.2,3109
QNIFTY,20190826,1109,1129.5,1108.5,1129.5,172
QUESS,20190826,456,458.95,441.65,445.9,73127
QUICKHEAL,20190826,107.35,109.8,104.1,107.8,92969
QUINTEGRA,20190826,0.4,0.4,0.3,0.35,4263
RADAAN,20190826,1.4,1.4,1.25,1.4,12016
RADICO,20190826,300,319.95,287,318.75,715451
RADIOCITY,20190826,39,40.45,37,37.9,8177
RAIN,20190826,82.8,82.9,78.55,81.25,407259
RAJESHEXPO,20190826,739.5,747.9,709,715.4,396720
RAJSREESUG,20190826,16.4,17,16.1,16.2,4137
RALLIS,20190826,158.2,158.9,155,156.5,57737
RAMANEWS,20190826,13.35,14.45,13.3,13.8,6006
RAMASTEEL,20190826,55.8,56,53,53.85,12908
RAMCOCEM,20190826,736.9,757,710.55,736.15,353941
RAMCOIND,20190826,169.1,174.7,167.3,169.45,7319
RAMCOSYS,20190826,172.7,175.1,158.7,174.05,5658
RAMKY,20190826,62.1,63.9,57.7,59.7,113459
RANASUG,20190826,2.1,2.1,2,2.1,122569
RANEENGINE,20190826,255,258.55,241,258.55,3309
RANEHOLDIN,20190826,905.1,977.5,843.6,939.35,20991
RATNAMANI,20190826,918.15,937,909,918.35,2933
RAYMOND,20190826,571.65,588,552.35,574.1,592323
RBL,20190826,479.8,536.95,472,517.5,47499
RBLBANK,20190826,369.9,379.6,352.65,375.75,5868821
RCF,20190826,40.4,40.4,38.5,39.75,656703
RCOM,20190826,1,1.05,0.95,0.95,10054525
RECLTD,20190826,144.1,144.85,137.7,143,5039501
REDINGTON,20190826,104.15,115,104.15,113.35,3416670
REFEX,20190826,68.8,70.55,68.7,68.7,70208
RELAXO,20190826,428.5,439.45,423.1,437.95,196034
RELCAPITAL,20190826,35.65,38.2,32.5,36.4,39723935
RELCNX100,20190826,113.62,114.5,111.6,114.42,1496
RELCONS,20190826,49.7,50.1,47.32,49.71,2459
RELDIVOPP,20190826,28.6,28.6,27.95,28.55,101
RELIANCE,20190826,1294,1294,1259,1266.8,8778739
RELIGARE,20190826,28.6,28.6,26.05,26.05,301222
RELINFRA,20190826,38.4,44.35,36.35,42.75,45228096
RELNV20,20190826,590,590,538,556,1048
REMSONSIND,20190826,81,85.4,80.3,82.5,6211
RENUKA,20190826,7,7,6.6,6.65,402429
REPCOHOME,20190826,328,328,307.75,320.7,46684
REPRO,20190826,533.75,549.6,495.35,536,9489
RESPONIND,20190826,95.1,98,93,93.55,172413
RETFMID150,20190826,56,60.4,54.95,57.16,25015
REVATHI,20190826,310.1,339,301,313.4,357
RGL,20190826,262,275.4,262,263.3,3961
RHFL,20190826,6.1,6.2,5.7,6.2,576038
RICOAUTO,20190826,37.9,38.15,35.8,36.15,268472
RIIL,20190826,237,241.5,231.05,236.85,188362
RITES,20190826,220,221.9,209.3,219.3,194848
RKDL,20190826,6.55,7,6.35,6.95,7151
RKFORGE,20190826,352,352,300,309.9,77139
RMCL,20190826,4.1,4.1,3.8,3.8,99205
RML,20190826,228.5,251.5,224.85,251.5,80240
RNAM,20190826,249.9,253,243.75,251.1,535794
RNAVAL,20190826,1.4,1.4,1.4,1.4,363293
ROHLTD,20190826,59,59,55.45,56.75,36120
ROLLT,20190826,2.25,2.45,2.25,2.25,16917
ROLTA,20190826,6.1,6.35,6,6.35,267873
ROSSELLIND,20190826,50.5,53,50.25,51.05,9484
RPGLIFE,20190826,172,173.9,168.1,171.7,15010
RPOWER,20190826,3.1,3.3,2.9,3.15,16429091
RPPINFRA,20190826,62.45,66.15,60.2,66.05,66211
RRSLGETF,20190826,20.07,20.1,20.03,20.07,13322
RSSOFTWARE,20190826,19.95,20,18.65,18.95,70300
RSWM,20190826,106.5,108.5,104.1,105.7,11144
RSYSTEMS,20190826,42.8,42.8,38.7,40.5,3087
RTNINFRA,20190826,1.25,1.4,1.2,1.3,254218
RTNPOWER,20190826,1.05,1.1,1,1.05,796089
RUBYMILLS,20190826,140.95,141.05,131.1,133.5,9437
RUCHINFRA,20190826,1.9,1.95,1.9,1.9,1372
RUCHIRA,20190826,72.25,72.25,68,70.8,19834
RUCHISOYA,20190826,4.9,4.9,4.7,4.9,1154769
RUPA,20190826,168.05,172.5,165.7,167.35,12538
RUSHIL,20190826,174.25,174.3,158,160.4,14019
RVNL,20190826,24,24.95,23.3,24.2,2279964
SABTN,20190826,1.4,1.4,1.4,1.4,12188
SADBHAV,20190826,116.5,125,110.55,122.9,302688
SADBHIN,20190826,47.05,51.95,46.3,49.95,8004
SAGARDEEP,20190826,57.7,57.7,57.7,57.7,1
SAGCEM,20190826,578.7,578.7,559.6,565.1,1480
SAIL,20190826,31.95,32.3,29.8,31.9,35890299
SAKAR,20190826,51.6,51.8,51.6,51.6,20250
SAKHTISUG,20190826,7.05,7.45,6.8,7.3,23645
SAKSOFT,20190826,269.75,269.8,247.5,252.2,5569
SAKUMA,20190826,7.5,7.5,7.05,7.05,267848
SALASAR,20190826,120.35,123.4,118,120.15,21431
SALONA,20190826,75.75,75.75,68.55,71.8,7
SALSTEEL,20190826,2.7,2.7,2.5,2.55,7775
SALZERELEC,20190826,106,110.5,106,107.55,6746
SAMBHAAV,20190826,2.95,3.2,2.8,3,21752
SANCO,20190826,17.75,18,17.05,17.5,24724
SANDESH,20190826,546,570,541.35,554.45,420
SANDHAR,20190826,245,245,227.1,242.55,2117
SANGAMIND,20190826,36.8,39.6,34.2,37.45,1196443
SANGHIIND,20190826,49,50.7,48,48.75,112317
SANGHVIFOR,20190826,27.25,27.25,25,25.45,5378
SANGHVIMOV,20190826,87.35,90.25,87.35,89.05,12047
SANGINITA,20190826,78.6,80,77,79.35,10696
SANOFI,20190826,6175,6175,5922.05,5999.5,59739
SANWARIA,20190826,3.15,3.3,3,3.3,5777194
SARDAEN,20190826,149,153.15,141.1,145.55,30423
SAREGAMA,20190826,336,336.8,320,331.45,11149
SARLAPOLY,20190826,24.95,26,23.6,25,136849
SASKEN,20190826,498.9,498.9,488.05,498.45,1769
SASTASUNDR,20190826,107,107,93,97.45,41834
SATHAISPAT,20190826,8.2,8.2,8.2,8.2,5454
SATIA,20190826,647.5,666.7,630,635.1,1435
SATIN,20190826,267.1,272.4,265,266.65,13278
SBIETFQLTY,20190826,100,100,91.13,93.09,2561
SBILIFE,20190826,838,839.45,818.15,827.1,606859
SBIN,20190826,288,288,270,280.2,64066440
SCAPDVR,20190826,0.55,0.55,0.5,0.55,4653
SCHAEFFLER,20190826,4069.35,4099,4005,4069.35,2262
SCHAND,20190826,62.9,68.7,58.15,61.55,270308
SCHNEIDER,20190826,73.5,73.5,70.35,71.25,49958
SCI,20190826,27.55,27.55,26.15,27.1,311823
SDBL,20190826,118.7,124.45,116.05,123.25,3633
SEAMECLTD,20190826,327.3,355,312.8,345.15,9649
SELAN,20190826,139,140.85,135,139.05,21197
SELMCL,20190826,0.55,0.6,0.5,0.55,237294
SEPOWER,20190826,2.75,2.75,2.65,2.65,103
SEQUENT,20190826,71.95,72.3,69.7,70.85,612724
SESHAPAPER,20190826,188,188,172.2,176.8,7333
SETCO,20190826,14.8,15,14.1,14.4,241779
SETF10GILT,20190826,211.7,221,182,191.58,2848
SETFGOLD,20190826,3525,3525,3430.5,3464.5,16050
SETFNIF50,20190826,112.5,115.9,111.2,113.72,438566
SETFNIFBK,20190826,292.7,298.2,272,283.33,40994
SETFNN50,20190826,266,269.1,259.64,264.99,9138
SETUINFRA,20190826,1.4,1.45,1.4,1.4,49471
SEYAIND,20190826,410.5,410.5,350.3,397.55,13234
SFL,20190826,1159,1203.8,1155,1177.5,2022
SGL,20190826,9.95,10.4,9.5,9.5,3506
SHAHALLOYS,20190826,8,8,7.45,7.65,1744
SHAKTIPUMP,20190826,285,287.9,279.95,282,30234
SHALBY,20190826,82.65,82.65,79.5,80.9,19018
SHALPAINTS,20190826,70.85,74.95,70.85,73.1,19073
SHANKARA,20190826,300,303,286.45,290.4,67579
SHANTIGEAR,20190826,86,92.5,85.35,91.75,7875
SHARDACROP,20190826,276.7,281.65,270.1,271.95,4595
SHARDAMOTR,20190826,965,980,932,968.85,578
SHARIABEES,20190826,248.5,250,248.5,250,3
SHEMAROO,20190826,256.8,279,255,258.3,2139
SHILPAMED,20190826,240,252.65,235,242.75,17722
SHIRPUR-G,20190826,14.55,15.2,14.5,14.8,15815
SHIVAMAUTO,20190826,20.4,20.5,19.05,19.85,39828
SHIVAMILLS,20190826,42.4,42.4,34.65,35.1,87
SHIVATEX,20190826,110,110,103.5,104.7,221
SHK,20190826,128,129.45,119.05,127.3,85387
SHOPERSTOP,20190826,368.8,394.95,365.6,391.15,56451
SHREDIGCEM,20190826,15.2,15.9,15,15.1,44718
SHREECEM,20190826,18687,18923,17929.15,18781.15,23442
SHREEPUSHK,20190826,83.2,92.95,83.2,90.3,25906
SHREERAMA,20190826,4.2,4.4,4.05,4.25,13686
SHRENIK,20190826,41.75,42.65,38.7,41.85,124978
SHREYANIND,20190826,113.85,132,111.5,115.8,23990
SHREYAS,20190826,76.5,82.7,76.1,82.7,15977
SHRIPISTON,20190826,750,808.65,740,781.7,417
SHRIRAMCIT,20190826,1499,1499,1370,1393.7,19148
SHRIRAMEPC,20190826,10.2,10.5,9.8,10,143896
SHYAMCENT,20190826,2.55,2.6,2.45,2.6,18822
SICAGEN,20190826,21.9,21.9,19.9,20.45,8215
SICAL,20190826,30.7,33.65,30.45,30.45,164509
SIEMENS,20190826,1167.85,1179.8,1136,1172.2,473818
SIGIND,20190826,20.05,21.1,20,20.95,8094
SIL,20190826,12.4,13.4,12.4,13.4,151
SILINV,20190826,163.95,170.45,150.15,154.15,1005
SIMBHALS,20190826,5.7,6.25,5.7,5.9,22219
SIMPLEXINF,20190826,55,57,53.5,54.7,59416
SINTEX,20190826,1.8,1.85,1.8,1.85,1350214
SIRCA,20190826,181,188,181,181.25,1151
SIS,20190826,805,812,782.8,787.95,34485
SITASHREE,20190826,0.3,0.35,0.3,0.3,7048
SITINET,20190826,1.8,1.9,1.8,1.9,71255
SIYSIL,20190826,227.6,227.6,212.15,219.35,4587
SJVN,20190826,24.5,24.6,24.05,24.2,1555186
SKFINDIA,20190826,1874,1878.95,1801.3,1851.85,3100
SKIL,20190826,6.05,6.5,5.9,6.35,66508
SKIPPER,20190826,47,50,43.05,49.4,76997
SKMEGGPROD,20190826,37.6,37.6,33.2,34.85,20093
SMARTLINK,20190826,79.9,80,77,77.1,1402
SMLISUZU,20190826,624,634.4,610,618.25,11568
SMPL,20190826,0.3,0.3,0.25,0.3,94659
SMSLIFE,20190826,387,403,382.35,386.35,8770
SMSPHARMA,20190826,47.7,47.7,45.2,47.35,480429
SNOWMAN,20190826,28.25,29.8,28.25,29.6,83570
SOBHA,20190826,473.2,505,470,500.7,331452
SOLARA,20190826,444,444,420,433.6,11400
SOLARINDS,20190826,1079.65,1097.95,1077,1079.85,5779
SOMANYCERA,20190826,285,293.55,272.85,286.25,17981
SOMATEX,20190826,2.9,3,2.8,3,935
SOMICONVEY,20190826,12,13.55,11.7,13.25,7137
SONATSOFTW,20190826,317,317,312.5,315.9,371432
SORILINFRA,20190826,93.3,93.3,84.55,93.3,67837
SOTL,20190826,880,898,880,897.7,792
SOUTHBANK,20190826,10.7,11.25,10.5,11.15,6060024
SOUTHWEST,20190826,14.25,15.75,14.25,15.65,2434
SPAL,20190826,188.05,198.95,186.95,196.85,1475
SPANDANA,20190826,837.7,837.7,818,824.9,18967
SPARC,20190826,149,150,142.25,145.75,259057
SPCENET,20190826,0.65,0.65,0.6,0.6,2739
SPECIALITY,20190826,63,63,59,60.25,32516
SPENCERS,20190826,76,76,70.2,72.55,76602
SPENTEX,20190826,0.3,0.35,0.25,0.25,528679
SPIC,20190826,18.2,18.75,16.5,16.8,59585
SPICEJET,20190826,137,137,129.65,129.95,1206242
SPICEMOBI,20190826,8,8,7.35,7.45,2131
SPLIL,20190826,34.3,34.3,32.35,33.05,39507
SPMLINFRA,20190826,13.2,13.4,12.85,13.25,28519
SPTL,20190826,2.9,3.2,2.9,3.2,3092411
SPYL,20190826,0.25,0.3,0.25,0.25,109428
SREEL,20190826,170,175.95,166.65,168.4,2661
SREINFRA,20190826,10.55,11,10.2,10.8,832237
SRF,20190826,2873,2873.7,2782,2844.75,211215
SRHHYPOLTD,20190826,96.3,100,94.05,97.25,2530
SRIPIPES,20190826,173.2,173.75,168,169,84135
SRTRANSFIN,20190826,1035.05,1064.4,1013,1019.65,2144248
SSWL,20190826,798.95,798.95,778.55,783.2,10646
STAMPEDE,20190826,0.7,0.75,0.65,0.7,29561
STAR,20190826,378.15,394.8,369.65,389.7,1198338
STARCEMENT,20190826,95.75,95.75,92.15,92.95,59595
STARPAPER,20190826,80.8,86,79.1,85.35,53377
STCINDIA,20190826,86,89.75,82.75,86.85,124410
STEELCITY,20190826,30.2,30.2,28.8,29.85,223
STEELXIND,20190826,11.5,12.1,11.3,11.95,7032
STEL,20190826,63.5,63.85,61.05,63.1,4054
STERTOOLS,20190826,144.1,148.8,135.2,145.65,8370
STINDIA,20190826,6.15,6.15,5.85,5.85,202
STRTECH,20190826,123.7,123.7,112.5,119.6,2727098
SUBCAPCITY,20190826,6.6,6.6,6.6,6.6,1
SUBEX,20190826,5.5,5.55,5.45,5.45,476481
SUBROS,20190826,221.45,244,211.1,235.2,329393
SUDARSCHEM,20190826,319.95,320.05,312,318.4,20212
SUJANAUNI,20190826,0.15,0.2,0.1,0.2,132511
SUMEETINDS,20190826,2.45,2.6,2.3,2.55,53650
SUMIT,20190826,17.9,19.3,17.9,19.3,8
SUMMITSEC,20190826,430,451.05,430,444.95,1189
SUNCLAYLTD,20190826,1868.8,1870,1805.5,1863.75,486
SUNDARAM,20190826,1.5,1.6,1.4,1.4,87582
SUNDARMFIN,20190826,1545,1576,1525.3,1549.25,7687
SUNDARMHLD,20190826,74.5,75,72,74.65,6815
SUNDRMBRAK,20190826,238,268.8,238,258.6,2926
SUNDRMFAST,20190826,409.4,418,407.1,408.75,40586
SUNFLAG,20190826,25.8,25.8,24,24.85,77664
SUNPHARMA,20190826,428,429.8,415.1,419.35,6258106
SUNTECK,20190826,458.5,487,443.1,479.15,177746
SUNTV,20190826,437.05,444.5,427.45,443.1,1117124
SUPERHOUSE,20190826,70,74.05,69,74,4822
SUPERSPIN,20190826,3.7,4,3.7,3.85,7732
SUPPETRO,20190826,169.95,189,166.7,184.35,21465
SUPRAJIT,20190826,184,186.1,175.55,178.9,10424
SUPREMEIND,20190826,1154.95,1154.95,1110.05,1122.4,7530
SUPREMEINF,20190826,14.35,14.95,13.65,13.65,8040
SURANASOL,20190826,6.5,6.5,5.8,6.2,6787
SURANAT&P,20190826,3.7,3.8,3.6,3.65,7969
SURYALAXMI,20190826,15,17.45,15,16.4,6126
SURYAROSNI,20190826,161,165,155.5,163.2,73017
SUTLEJTEX,20190826,25.35,27.45,24.15,25.3,110663
SUVEN,20190826,261,261,254.1,254.8,104546
SUZLON,20190826,4.25,4.3,4.1,4.2,5976021
SWANENERGY,20190826,101.25,121.2,101.05,120.25,404725
SWARAJENG,20190826,1085,1085,1060.15,1080.7,1344
SWELECTES,20190826,119,119,111.5,115,7126
SWSOLAR,20190826,629.9,642.95,612,630.35,222217
SYMPHONY,20190826,1227.1,1250,1227.1,1244.25,4334
SYNCOM,20190826,1,1.1,1,1.1,3073
SYNDIBANK,20190826,32.75,32.75,29.9,30.75,1161596
SYNGENE,20190826,303,304,298.1,301.7,19368
TAINWALCHM,20190826,51.5,51.5,45.1,47,2819
TAJGVK,20190826,129,129,121.05,123.65,10444
TAKE,20190826,106.9,107,101.5,103.65,59908
TALBROAUTO,20190826,115,117,97.8,106.7,35594
TALWALKARS,20190826,8.15,8.15,8.15,8.15,17743
TALWGYM,20190826,14.75,14.75,14.75,14.75,3520
TANLA,20190826,56,56.65,54.4,54.8,223004
TANTIACONS,20190826,1.9,1.9,1.8,1.85,1005
TARAPUR,20190826,5.05,5.4,4.95,5.1,303918
TARMAT,20190826,21.9,24.35,21.1,22.15,26269
TASTYBITE,20190826,8300.2,8447.95,8300.2,8369.15,253
TATACHEM,20190826,554,562,547.8,557.15,657826
TATACOFFEE,20190826,70.1,71,69.1,70.45,154347
TATACOMM,20190826,422,426.2,415.35,420.15,111048
TATAELXSI,20190826,660,663,639.45,647.2,1279863
TATAGLOBAL,20190826,269.25,273.9,265.8,269.05,1791288
TATAINVEST,20190826,797.85,797.85,748,771.85,22800
TATAMETALI,20190826,505.4,512,500,507.8,11766
TATAMOTORS,20190826,114.55,115.4,106.8,110.55,47757623
TATAMTRDVR,20190826,54.75,54.75,50.3,52.2,6016082
TATAPOWER,20190826,54.85,56.45,53.85,55.95,7338648
TATASPONGE,20190826,427.95,427.95,410,419.45,36123
TATASTEEL,20190826,346.4,347.6,322.2,338.05,23764999
TATASTLBSL,20190826,21.8,21.8,20.2,21.05,874149
TBZ,20190826,33.05,36.3,33.05,34.15,34845
TCI,20190826,281.25,288.35,277.65,287.35,8124
TCIDEVELOP,20190826,338,338,337.55,337.55,9
TCIEXP,20190826,599.15,613,598.45,609.8,7377
TCIFINANCE,20190826,10.35,10.7,9.25,10.4,6324
TCNSBRANDS,20190826,724.7,724.7,700,708.3,4338
TCPLPACK,20190826,273,283.5,273,278.3,792
TCS,20190826,2247,2282,2225,2276.3,2345475
TDPOWERSYS,20190826,137.65,138.2,130.85,131.35,6061
TEAMLEASE,20190826,2564,2587,2410.95,2570.1,9757
TECHM,20190826,689.8,693,670.2,691.15,1767289
TECHNOE,20190826,255.75,260,251.5,253.35,2420
TECHNOFAB,20190826,13.45,13.45,13.45,13.45,2243
TEJASNET,20190826,89.8,89.8,82.5,83.95,43479
TERASOFT,20190826,27.8,27.8,26.1,27.1,16516
TEXINFRA,20190826,31.45,33.75,31.45,32.95,6779
TEXMOPIPES,20190826,16.3,17.35,15.65,16.15,30167
TEXRAIL,20190826,45,46.35,44.2,45.85,121702
TFCILTD,20190826,80.9,83.45,80,83.45,428930
TFL,20190826,3.95,3.95,3.95,3.95,405
TGBHOTELS,20190826,4.7,4.85,4.55,4.7,3758
THANGAMAYL,20190826,300,305,296.6,304.55,2109
THEINVEST,20190826,134,142,127,140.45,847
THEMISMED,20190826,175.7,179,164.2,178.45,3276
THERMAX,20190826,1029,1029,1001,1004.45,51225
THOMASCOOK,20190826,134.85,135.55,127.45,134,463225
THYROCARE,20190826,455,469.9,448,465.65,13433
TI,20190826,13.45,13.45,12.8,12.95,16102
TIDEWATER,20190826,4500,4500,4400,4444.25,408
TIIL,20190826,292.7,299.25,280.1,284.25,9700
TIINDIA,20190826,346.5,350,341.1,349.2,18659
TIJARIA,20190826,8.5,9.25,8.25,8.45,8958
TIL,20190826,180,195,175,187.4,3592
TIMESGTY,20190826,32.9,32.9,30,30.65,90
TIMETECHNO,20190826,59,62.95,58.55,62.35,94496
TIMKEN,20190826,700.15,702.85,685.3,690.2,15486
TINPLATE,20190826,95,98.4,90.25,96.25,213665
TIPSINDLTD,20190826,63.8,63.8,60.05,61.7,1942
TIRUMALCHM,20190826,56.8,58.5,55.6,58,113785
TITAN,20190826,1094.7,1106.8,1061.65,1102.45,2601437
TMRVL,20190826,12.65,12.65,12.65,12.65,15310
TNPETRO,20190826,32.25,33.8,28.75,30.05,292531
TNPL,20190826,184.7,196.9,180.05,188.9,290396
TOKYOPLAST,20190826,52.8,60,52.05,52.1,3895
TORNTPHARM,20190826,1674.85,1697.9,1653.9,1677.95,166518
TORNTPOWER,20190826,286,289.8,282.2,288.8,515528
TPLPLASTEH,20190826,101.05,106,100.1,102.45,4736
TREEHOUSE,20190826,5.45,5.9,5.35,5.85,62439
TREJHARA,20190826,14,14,14,14,1161
TRENT,20190826,480,485,468,474.8,238760
TRF,20190826,78.3,80.5,75.5,78.55,19541
TRIDENT,20190826,55.9,57.6,55.55,57.4,378719
TRIGYN,20190826,47,49.6,47,48,68868
TRIL,20190826,8,8.4,7.75,7.85,49446
TRITURBINE,20190826,103.9,103.9,99.05,100.2,14034
TRIVENI,20190826,53,53.9,51,51.95,272639
TTKHLTCARE,20190826,448.25,463.95,434,442.65,1208
TTKPRESTIG,20190826,5799.6,5990,5626,5752.5,2604
TTL,20190826,36.5,38.05,34.55,37.05,4607
TTML,20190826,2.7,2.7,2.55,2.6,322760
TV18BRDCST,20190826,20.5,20.55,19.4,19.85,1160908
TVSELECT,20190826,116.4,123.85,112.25,116.9,106936
TVSMOTOR,20190826,379,379,355.7,366.6,2495889
TVSSRICHAK,20190826,1680,1820,1650.2,1693.55,3425
TVTODAY,20190826,302.95,308,301.95,304,25035
TVVISION,20190826,1.45,1.45,1.4,1.4,536
TWL,20190826,38,39.6,36.25,38.9,276692
UBL,20190826,1318,1363.95,1295.05,1350.45,361263
UCALFUEL,20190826,126.65,130.5,125,128.65,15908
UCOBANK,20190826,15.6,15.6,14.8,15.35,925103
UFLEX,20190826,212,213.5,203,211.2,62255
UFO,20190826,143,147.2,141.5,143.75,11259
UGARSUGAR,20190826,11.7,12.4,11.6,12.05,38836
UJAAS,20190826,4.2,4.2,3.6,3.95,125291
UJJIVAN,20190826,273.85,276.8,263,275.15,1523735
ULTRACEMCO,20190826,3920,4060,3831,4038.4,989976
UMANGDAIRY,20190826,43.05,45,40.25,44.55,4029
UMESLTD,20190826,0.9,0.9,0.9,0.9,410
UNICHEMLAB,20190826,169.9,172.15,167.1,170.3,22201
UNIENTER,20190826,69.65,69.65,65.25,68.9,2489
UNIONBANK,20190826,62,62.8,59.3,61.45,10644199
UNIPLY,20190826,52.65,54,52.65,52.65,92721
UNITECH,20190826,0.85,0.9,0.8,0.8,8138548
UNITEDBNK,20190826,9.9,9.9,9.55,9.75,436572
UNITEDTEA,20190826,248.1,260,248.1,253.5,129
UNIVCABLES,20190826,139,149.5,139,146.6,17511
UPL,20190826,551,560.8,537.1,549.8,3787015
URJA,20190826,2.2,2.2,2.1,2.2,661351
USHAMART,20190826,23,23.95,22.6,23.8,852001
UTINEXT50,20190826,266.5,271.9,256,261.27,339
UTINIFTETF,20190826,1150.65,1169.9,1141.6,1169.9,3315
UTISENSETF,20190826,395,398.85,381,392.54,2638
UTISXN50,20190826,297,299,297,299,510
UTTAMSTL,20190826,7.25,7.5,7.2,7.4,28851
UTTAMSUGAR,20190826,100,102.1,95.3,98.5,77128
UVSL,20190826,0.05,0.1,0.05,0.05,12759986
V2RETAIL,20190826,99.9,114.1,89.25,114.1,255897
VADILALIND,20190826,580,638.9,567.55,614.25,71763
VAIBHAVGBL,20190826,814.1,825,795,817.75,81546
VAKRANGEE,20190826,27.3,29.05,27.05,29,6935702
VARDHACRLC,20190826,36.15,37,35.1,36.75,11664
VARDMNPOLY,20190826,2.95,2.95,2.75,2.95,2741
VARROC,20190826,419,419,394.5,411.35,17286
VASCONEQ,20190826,11.1,11.15,10.2,10.9,124082
VASWANI,20190826,6.15,7.3,5.65,6.9,37831
VBL,20190826,644.95,650,631.9,645.85,43984
VEDL,20190826,136.5,137.8,129.6,135.05,15862333
VENKEYS,20190826,1385.7,1428,1353.1,1385.7,118232
VENUSREM,20190826,21.8,23.9,21.8,22.45,12048
VESUVIUS,20190826,1021.05,1046.05,998.25,1038.9,20788
VETO,20190826,47.05,51,47,48.75,11146
VGUARD,20190826,229,229.95,225.3,228,370989
VHL,20190826,1586,1661.65,1500,1507.4,263
VICEROY,20190826,1.2,1.25,1.15,1.2,9624
VIDHIING,20190826,55,57.55,54,56.65,264179
VIJIFIN,20190826,0.5,0.5,0.4,0.45,50131
VIKASECO,20190826,3.65,3.75,3.45,3.45,447882
VIKASMCORP,20190826,2.5,2.7,2.25,2.6,226869
VIKASPROP,20190826,4.25,4.25,4.25,4.25,6526
VIKASWSP,20190826,12.6,13.4,12.45,12.45,570745
VIMTALABS,20190826,100.15,101.55,97.65,99.1,11561
VINATIORGA,20190826,2089.9,2110,2068.05,2077.45,34829
VINDHYATEL,20190826,790,873.3,777.5,786.8,10503
VINYLINDIA,20190826,61.7,62.9,60.35,62.5,3476
VIPCLOTHNG,20190826,13.45,14.05,12.3,13.35,85861
VIPIND,20190826,377.55,393.95,375.45,392.1,230242
VIPULLTD,20190826,34.15,35,33.5,34.15,151808
VISAKAIND,20190826,311,311,293,303.5,19404
VISASTEEL,20190826,5,5,4.2,4.75,14362
VISESHINFO,20190826,0.1,0.1,0.05,0.1,1796099
VISHAL,20190826,344,344.05,344,344.05,13
VISHNU,20190826,114,114.95,100.15,103.7,2191
VIVIDHA,20190826,0.25,0.25,0.2,0.2,397498
VIVIMEDLAB,20190826,15.2,16.3,15.1,15.65,75655
VLSFINANCE,20190826,42.8,42.8,41,42,5529
VMART,20190826,1829,1915,1775,1869.6,41658
VOLTAMP,20190826,1020,1038.1,1002,1014.3,17111
VOLTAS,20190826,616,624.6,611,614.65,1729430
VRLLOG,20190826,260,297,260,291.3,169473
VSSL,20190826,71,73.5,68,70.4,4674
VSTIND,20190826,3449.9,3450.55,3375,3428.65,4666
VSTTILLERS,20190826,959.95,965,942,958.75,10242
VTL,20190826,893.45,914.9,890,899.7,3349
WABAG,20190826,276.5,281.35,274.6,277.7,79053
WABCOINDIA,20190826,6075,6104.9,6049.55,6101.35,560
WALCHANNAG,20190826,56.05,56.6,53.25,55.35,120165
WANBURY,20190826,12.8,12.8,11.6,11.7,3600
WATERBASE,20190826,97.9,99,94.5,96.15,35973
WEBELSOLAR,20190826,18.8,18.8,17.55,18,47882
WEIZFOREX,20190826,310,335,300.4,304.15,1976
WEIZMANIND,20190826,27.95,27.95,27.05,27.05,250
WELCORP,20190826,114.7,114.9,107.55,114.05,835030
WELENT,20190826,93.5,94.25,85.9,92.15,308637
WELINV,20190826,147.05,147.05,147,147,74
WELSPUNIND,20190826,49.5,49.5,46,48.95,255217
WENDT,20190826,2075.05,2162,2050,2145.55,310
WESTLIFE,20190826,285,290.2,276,286.9,118873
WHEELS,20190826,616,616,596,605.15,667
WHIRLPOOL,20190826,1546.5,1546.5,1507.05,1535.25,39231
WILLAMAGOR,20190826,17.5,17.5,15.65,15.95,1239
WINDMACHIN,20190826,22.25,22.35,21.3,22.15,3324
WIPL,20190826,88,88,88,88,20
WIPRO,20190826,252.4,252.95,247.85,249.1,3264710
WOCKPHARMA,20190826,258,258.95,250.1,254.1,526584
WONDERLA,20190826,245.1,250.9,237.6,241.2,31110
WSI,20190826,0.55,0.6,0.55,0.55,4505
WSTCSTPAPR,20190826,235,235,224,229.95,69770
XCHANGING,20190826,50.05,51.35,49.9,50.85,6771
XELPMOC,20190826,65.35,65.35,59.05,59.95,351
XLENERGY,20190826,0.55,0.6,0.5,0.6,391
XPROINDIA,20190826,22.9,24,21.65,23.3,884
YESBANK,20190826,62.95,64.7,57.35,62.9,277799302
ZEEL,20190826,352,369.8,346.2,364.9,7275260
ZEELEARN,20190826,25.05,25.05,21.35,23.35,145413
ZEEMEDIA,20190826,9.35,9.55,8.65,9.4,616747
ZENITHBIR,20190826,0.3,0.4,0.3,0.35,8438
ZENITHEXPO,20190826,41.6,41.6,39,39.05,2004
ZENSARTECH,20190826,228.5,228.95,222.25,224.8,9578
ZENTEC,20190826,56.25,56.25,52,53.15,32626
ZICOM,20190826,1.05,1.1,1,1,12288
ZODIACLOTH,20190826,198.85,199.7,193.95,197,2400
ZODJRDMKJ,20190826,30.3,30.3,26.3,29.45,571
ZOTA,20190826,189.05,192.85,187,187.15,86380
ZUARI,20190826,93.8,102.4,91.2,99.9,54299
ZUARIGLOB,20190826,62,63,58.45,61.25,24541
ZYDUSWELL,20190826,1580,1695,1580,1669.35,32517
NSENIFTY,20190826,11000.30,11070.30,10756.55,11057.85,684141923,0
NIFTYJUNIOR,20190826,25749.00,25849.55,25174.25,25813.55,457364057,0
NIFTYMIDCAPLIQ15,20190826,3718.50,3724.85,3619.85,3716.90,101346380,0
NSE100,20190826,11098.75,11164.05,10852.45,11152.65,1147522062,0
NIFTY200,20190826,5664.20,5694.00,5537.55,5688.35,1635372184,0
NSE500,20190826,8933.05,8973.20,8735.30,8964.70,1807502221,0
NSEMIDCAP150,20190826,5699.35,5705.90,5574.50,5682.95,497807742,0
MIDCAP50,20190826,4281.45,4289.15,4175.75,4279.90,357999431,0
NSEMIDCAP,20190826,15610.45,15633.85,15237.10,15596.85,487850122,0
NIFTYSMALLCAP250,20190826,-,-,-,4433.50,-,0
NIFTYSMALLCAP50,20190826,-,-,-,2575.70,-,0
NSESMLCAP100,20190826,5355.80,5372.60,5231.85,5366.00,-,0
NIFTYLARGEMIDCAP250,20190826,-,-,-,5464.88,1645329804,0
NIFTYMIDSMALLCAP400,20190826,-,-,-,5236.65,-,0
NIFTYAUTO,20190826,7202.70,7202.70,6871.05,7022.75,158857486,0
BANKNIFTY,20190826,27663.95,27995.25,26859.35,27951.35,519219181,0
NIFTYFINSERVICE,20190826,12369.60,12584.65,12118.25,12563.65,181022962,0
NIFTYFMGC,20190826,28526.95,28779.00,28115.05,28707.80,26789257,0
NSEIT,20190826,15825.25,15922.55,15628.10,15890.20,16822219,0
NIFTYMEDIA,20190826,1878.45,1932.05,1842.30,1922.85,52799126,0
NIFTYMETAL,20190826,2297.30,2305.25,2174.10,2256.65,148604221,0
NIFTYPHARMA,20190826,7834.95,7858.00,7690.75,7824.30,20959542,0
NIFTYPVTBANK,20190826,15366.85,15594.95,14934.20,15571.90,380629014,0
NIFTYPSUBANK,20190826,2557.95,2557.95,2403.05,2488.45,180204436,0
NIFTYREALTY,20190826,249.55,254.25,242.55,253.70,36950654,0
NIFTYCOMMODITIES,20190826,3075.40,3081.65,2981.35,3074.80,269306984,0
NIFTYCONSUMPTION,20190826,4635.10,4642.05,4533.70,4633.20,64735126,0
NIFTYCPSE,20190826,1857.95,1868.40,1811.55,1861.55,95125339,0
NIFTYENERGY,20190826,14438.55,14458.95,14127.95,14406.65,119094772,0
NIFTY100ESG,20190826,-,-,-,2064.28,974306196,0
NIFTY100ENHESG,20190826,-,-,-,2095.47,938137612,0
NIFTYINFRA,20190826,2989.30,3019.65,2923.15,3015.35,322230199,0
NIFTYMNC,20190826,12203.55,12211.35,11919.60,12153.90,116412540,0
NIFTYPSE,20190826,3000.05,3017.80,2929.25,3012.35,169749013,0
NIFTYSMEEMERGE,20190826,-,-,-,1353.72,799100,0
NIFTYSERVSECTOR,20190826,15728.00,15941.60,15418.75,15924.85,575181308,0
NIFTYSHARIAH25,20190826,-,-,-,3971.63,70203230,0
NIFTY50SHARIAH,20190826,-,-,-,2447.32,69227707,0
NIFTY500SHARIAH,20190826,-,-,-,2831.01,252728708,0
NIFTYABGROUP,20190826,-,-,-,2792.12,167127119,0
NIFTYMAHINDRA,20190826,-,-,-,9479.38,9910969,0
NIFTYTATA,20190826,-,-,-,6894.39,96792257,0
NIFTYTATA25CAP,20190826,-,-,-,4343.15,88924788,0
NIFTYABGROUP,20190826,-,-,-,2792.12,167127119,0
NIFTYLIQ15,20190826,3463.75,3465.95,3320.20,3433.85,508313630,0
NIFTY500VALUE50,20190826,-,-,-,3449.72,432743776,0
NIFTYALPHALOWVOL30,20190826,-,-,-,11320.02,120680648,0
NIFTYQUALLOWVOL30,20190826,-,-,-,7912.52,75414479,0
NIFTYALPHAQUALLOWVOL30,20190826,-,-,-,9027.44,81538161,0
NIFTYALPHAQUALVALLOWVOL30,20190826,-,-,-,6965.65,100505694,0
NIFTY50EQUALWEIGHT,20190826,11321.85,11325.00,10994.45,11310.35,684141923,0
NIFTY100EQUALWEIGHT,20190826,12038.00,12052.00,11718.45,12037.70,1147522062,0
NIFTY100LOWVOL30,20190826,8443.60,8477.40,8273.00,8467.20,98404670,0
NSEDEFTY,20190826,-,-,-,5320.31,-,0
NIFTY50DIVPOINT,20190826,96.23,96.23,96.23,96.23,-,0
NIFTYDIVOPPS50,20190826,2463.70,2474.10,2417.30,2471.25,290712107,0
NIFTYALPHA50,20190826,11739.30,11779.45,11485.75,11764.90,207708550,0
NIFTY50ARBITRAGE,20190826,-,-,-,1848.22,-,0
NIFTY50FUTINDEX,20190826,-,-,-,3783.79,-,0
NIFTY50FUTTRINDEX,20190826,-,-,-,11121.03,-,0
NIFTYHIGHBETA50,20190826,-,-,-,1252.74,918289066,0
NIFTYLOWVOL50,20190826,-,-,-,9711.14,137990040,0
NIFTY200QUALITY30,20190826,-,-,-,9221.55,-,0
NIFTY50VALUE20,20190826,5231.65,5231.75,5131.65,5221.05,417363672,0
NIFTYGROWSECT15,20190826,5647.05,5688.85,5508.15,5681.05,315683821,0
NIFTY50TR2XLEV,20190826,5735.85,5807.50,5485.60,5795.00,-,0
NIFTY50PR2XLEV,20190826,4428.85,4484.15,4235.65,4474.55,-,0
NIFTY50TR1XINV,20190826,370.25,378.70,367.80,368.25,-,0
NIFTY50PR1XINV,20190826,421.30,430.95,418.55,419.05,-,0
NIFTY-GS-COMPSITE,20190826,2033.15,2040.37,2033.15,2044.00,-,0
NIFTY-GS-4-8YR,20190826,2110.65,2116.13,2110.65,2118.78,-,0
NIFTY-GS-8-13YR,20190826,2002.70,2010.44,2002.70,2014.34,-,0
NIFTY-GS-10YR,20190826,1849.32,1858.07,1849.32,1860.88,-,0
NIFTY-GS-10YR-CLN,20190826,956.26,960.83,956.26,962.30,-,0
NIFTY-GS-11-15YR,20190826,2132.38,2139.88,2132.38,2143.30,-,0
NIFTY-GS-15YRPLUS,20190826,2307.24,2314.61,2307.24,2316.66,-,0
VIX,20190826,17.35,19.15,13.70,16.66,0,0