20MICRONS,20190828,32.55,33.9,32.5,32.7,34199
21STCENMGM,20190828,12.45,12.45,12.45,12.45,92
3IINFOTECH,20190828,1.75,1.75,1.7,1.75,410593
3MINDIA,20190828,20935.05,21169.1,20322,20425.55,738
5PAISA,20190828,135.3,141.1,135.25,140.9,24214
63MOONS,20190828,128.9,128.9,120.65,120.65,269282
8KMILES,20190828,58.3,58.3,53,54.4,178941
A2ZINFRA,20190828,10.35,10.35,9.75,9.8,188062
AARTIDRUGS,20190828,467.35,469.25,456.3,462.2,5042
AARTIIND,20190828,1570.3,1620,1570.1,1588.35,54979
AARVEEDEN,20190828,13.55,14,12.65,13.5,1511
AAVAS,20190828,1545,1569,1515.3,1557.85,8127
ABAN,20190828,24.6,24.65,23.7,24.65,58318
ABB,20190828,1375.15,1390.05,1352.1,1361.4,182780
ABBOTINDIA,20190828,9240,9247.95,9015.15,9081.1,28209
ABCAPITAL,20190828,89.4,90.3,87.5,87.75,818681
ABFRL,20190828,194.6,198.95,190,190.6,252589
ABSLNN50ET,20190828,262.49,262.49,259.72,259.72,6
ACC,20190828,1538,1550,1520,1542.35,643361
ACCELYA,20190828,731.2,754,731.2,739,3767
ACE,20190828,56.5,57.75,54.15,54.5,202293
ADANIENT,20190828,136.2,137.1,132.15,135.95,5312871
ADANIGAS,20190828,148.8,149.9,146.05,147.1,232974
ADANIGREEN,20190828,45,45.2,43.5,44.05,292461
ADANIPORTS,20190828,373.1,374.25,364.05,365.95,2186454
ADANIPOWER,20190828,59.75,60.2,58,59.25,7236667
ADANITRANS,20190828,238,239.9,231.6,234.75,91885
ADFFOODS,20190828,268.45,268.5,263,263.6,9805
ADHUNIK,20190828,1.1,1.2,1.1,1.1,7831
ADHUNIKIND,20190828,87.5,90.6,87.3,88.85,36275
ADLABS,20190828,3.8,3.8,3.6,3.6,52912
ADORWELD,20190828,291.35,295,285.05,286.4,3192
ADROITINFO,20190828,10.5,11.1,10.1,10.15,29897
ADSL,20190828,14.95,14.95,13.65,13.85,43200
ADVANIHOTR,20190828,53.85,53.85,52.5,53.45,1067
ADVENZYMES,20190828,150,153.9,149.85,150,44244
AEGISCHEM,20190828,197.65,200,190,195.9,82283
AFFLE,20190828,841.4,855.55,827.15,830.55,38728
AGARIND,20190828,123.95,128,121.6,127.15,11339
AGCNET,20190828,125,125,115.35,117.35,17287
AGLSL,20190828,45.05,48.05,45.05,46.9,3482
AGRITECH,20190828,45.05,45.5,44.4,44.65,7660
AGROPHOS,20190828,90.5,93.2,85.3,90,1024
AHLEAST,20190828,157.35,160,157.35,157.55,775
AHLUCONT,20190828,306.4,312,306.4,310.05,53915
AHLWEST,20190828,300,304.9,280,292.95,1637
AIAENG,20190828,1569.9,1569.9,1533,1551,21648
AIONJSW,20190828,14.6,14.6,13.8,14,18638
AIRAN,20190828,16.2,17.7,16,17.3,5646
AJANTPHARM,20190828,954.85,1009.45,943.6,986.05,115371
AJMERA,20190828,120.9,122,118.1,120.65,45494
AKSHARCHEM,20190828,208.55,215.95,205.05,206.1,1637
AKSHOPTFBR,20190828,7.75,7.75,7.75,7.75,192472
AKZOINDIA,20190828,1713.35,1714.75,1698.1,1700.1,5633
ALANKIT,20190828,19,19.4,18.6,19.15,172426
ALBERTDAVD,20190828,341.95,349.7,331,334.75,5245
ALBK,20190828,35.4,35.95,34.1,34.85,1122040
ALCHEM,20190828,1.05,1.05,1.05,1.05,1229
ALEMBICLTD,20190828,35.2,35.9,35.2,35.2,37957
ALICON,20190828,390,417,390,405,281
ALKALI,20190828,40.05,43.4,40.05,41.4,17822
ALKEM,20190828,1800,1844.9,1800,1829.85,33453
ALKYLAMINE,20190828,749.6,753.85,740,752.4,1845
ALLCARGO,20190828,93.8,93.8,91.5,92.2,45108
ALLSEC,20190828,260.3,270,258.3,269.95,2525
ALMONDZ,20190828,10.35,10.4,10.05,10.05,5041
ALOKTEXT,20190828,2.8,2.8,2.65,2.7,2598421
ALPA,20190828,15.8,15.8,14.1,14.35,8039
ALPHAGEO,20190828,207,207.75,197,197.45,13406
ALPSINDUS,20190828,0.55,0.6,0.55,0.55,2070
AMARAJABAT,20190828,625.8,625.8,607,612.6,273656
AMBER,20190828,841,859,821,841.3,14806
AMBIKCO,20190828,886,899.95,838.2,842.95,9210
AMBUJACEM,20190828,205,207.5,202.75,205,1674581
AMDIND,20190828,16.6,17.7,16.6,17.05,7505
AMJLAND,20190828,17.5,17.55,17.05,17.5,2003
AMRUTANJAN,20190828,285,286.7,283.85,285,13250
ANANTRAJ,20190828,26.15,27.9,25.95,27.5,408914
ANDHRABANK,20190828,19,19,18.55,18.7,416582
ANDHRACEMT,20190828,2.3,2.3,2.3,2.3,2722
ANDHRSUGAR,20190828,290.15,298,288.45,289.4,16833
ANIKINDS,20190828,8.15,8.5,7.8,8.35,2204
ANKITMETAL,20190828,0.4,0.45,0.4,0.4,2124
ANSALAPI,20190828,4.1,4.25,3.9,4.2,48775
ANSALHSG,20190828,5.45,5.9,5.1,5.35,266877
ANTGRAPHIC,20190828,0.75,0.85,0.75,0.85,58302
ANUP,20190828,418.8,426.55,410.5,418.55,12192
APARINDS,20190828,542.35,554.95,542.35,548.95,2213
APCL,20190828,146,148,141.1,141.3,4575
APCOTEXIND,20190828,209.9,209.9,203,204.7,7181
APEX,20190828,210,210.8,200.05,200.65,39085
APLAPOLLO,20190828,1303.45,1321.95,1265,1275.35,14516
APLLTD,20190828,503.8,504.8,494.1,497.7,7799
APOLLO,20190828,77.4,78.25,74.25,75.45,9698
APOLLOHOSP,20190828,1478.7,1535,1477,1521.4,1429654
APOLLOTYRE,20190828,172.5,172.95,167,168.55,2366161
APOLSINHOT,20190828,750,788,742.5,749.5,879
APTECHT,20190828,133.4,137.45,131.5,133.2,295817
ARCHIDPLY,20190828,26.15,26.65,25.2,25.6,4604
ARCHIES,20190828,17.45,17.5,17,17.05,7242
ARCOTECH,20190828,2.15,2.25,2.1,2.15,33679
ARIES,20190828,53.75,53.95,50.4,50.85,16555
ARIHANT,20190828,18.4,18.4,15.65,16.8,1339
ARIHANTSUP,20190828,29.85,29.9,28.7,29.55,3265
ARMANFIN,20190828,399,399,362.55,370.9,632
AROGRANITE,20190828,43.95,43.95,40.4,41.2,77631
ARROWGREEN,20190828,50.5,50.55,47.2,48.5,12779
ARROWTEX,20190828,10.65,10.65,9.65,10.1,11228
ARSHIYA,20190828,18.25,19.5,18.2,18.85,103725
ARSSINFRA,20190828,23.35,23.35,21.3,21.3,7317
ARVIND,20190828,48.4,48.95,45.8,46.55,5865763
ARVINDFASN,20190828,510,516.7,500.1,506,55070
ARVSMART,20190828,88.3,90.95,87.3,88.25,5706
ASAHIINDIA,20190828,184.95,186.95,182,182.85,13724
ASAHISONG,20190828,125,126,121,121.5,1826
ASAL,20190828,30.6,32.5,30.55,31.95,2737
ASHAPURMIN,20190828,26.3,27.7,25.75,26.5,17344
ASHIANA,20190828,115.85,116.4,112.45,113.15,20724
ASHIMASYN,20190828,7.2,7.6,7.1,7.1,4201
ASHOKA,20190828,102.6,103.8,97.15,99.4,850651
ASHOKLEY,20190828,67,67.55,65.65,66.75,31618285
ASIANHOTNR,20190828,100,107,92.7,104.25,2326
ASIANPAINT,20190828,1599.2,1606.75,1590.6,1603.15,565676
ASIANTILES,20190828,221.2,224.5,218,221.4,91886
ASPINWALL,20190828,135.25,137.75,135.2,137.35,1094
ASSAMCO,20190828,1,1.05,0.95,1.05,69430
ASTEC,20190828,365.7,380,365.7,376.75,6259
ASTERDM,20190828,118.8,119.35,117,117.55,24428
ASTRAL,20190828,1281,1308.3,1270.2,1303.6,17782
ASTRAMICRO,20190828,75.8,78.4,74.45,75.05,104962
ASTRAZEN,20190828,1860,1879.85,1815.2,1834.95,8018
ASTRON,20190828,88,94.4,87.35,92.85,1059089
ATFL,20190828,481.7,498,481.7,492.25,2847
ATLANTA,20190828,6.7,6.7,6.1,6.6,192923
ATLASCYCLE,20190828,37,38.15,36.1,37.35,3832
ATNINTER,20190828,0.1,0.2,0.1,0.15,6100
ATUL,20190828,3503.1,3527,3485.1,3499.3,15270
ATULAUTO,20190828,222.95,225.8,215,216.9,11858
AUBANK,20190828,670,683.3,665.05,669.45,115389
AURIONPRO,20190828,94,97.7,89.55,90.35,14742
AUROPHARMA,20190828,590.5,601.5,585.95,591.1,2561030
AUSOMENT,20190828,33.25,33.25,29.6,31.85,333
AUTOAXLES,20190828,830.05,834.95,800.1,809.4,3004
AUTOIND,20190828,35.95,35.95,33.4,34,4702
AUTOLITIND,20190828,20.5,22.6,19.65,21.05,2296
AVADHSUGAR,20190828,226.9,231.45,210.15,219.2,98258
AVANTIFEED,20190828,306.3,312,302.1,309.45,336148
AVTNPL,20190828,21.55,21.9,21,21.7,17586
AXISBANK,20190828,685.1,689.35,673.5,678.2,5677087
AXISCADES,20190828,62.55,63.75,60.8,62.5,127861
AXISGOLD,20190828,3400.05,3412,3387,3409.45,373
AXISNIFTY,20190828,1136.8,1143.08,1128.7,1129.2,160
AYMSYNTEX,20190828,32.7,32.75,30.8,31.15,9155
BAGFILMS,20190828,3.1,3.15,2.7,2.75,914331
BAJAJ-AUTO,20190828,2760,2813.95,2750.55,2766.75,479960
BAJAJCON,20190828,254.9,257,250.25,253.2,71040
BAJAJELEC,20190828,394,406,387,394.95,148221
BAJAJFINSV,20190828,7107,7140,6983.3,7035.95,392626
BAJAJHIND,20190828,5.4,5.6,5.3,5.45,1966282
BAJAJHLDNG,20190828,3349.85,3349.85,3290.15,3303.65,5657
BAJFINANCE,20190828,3348.8,3362.65,3296.75,3326.35,1250915
BALAJITELE,20190828,51.6,62.4,51.5,62.4,1183677
BALAMINES,20190828,264,264,253.1,256.2,15935
BALAXI,20190828,80.75,88,80.75,86.7,212
BALKRISHNA,20190828,20.4,20.5,18.05,18.55,12553
BALKRISIND,20190828,752.4,756.75,741.25,745,225237
BALLARPUR,20190828,0.75,0.75,0.7,0.75,2048210
BALMLAWRIE,20190828,173.9,174.85,171.8,173.4,42569
BALPHARMA,20190828,38,42,37.9,39,22847
BALRAMCHIN,20190828,136.25,137.05,127.55,129.3,2657107
BANARBEADS,20190828,42.5,42.5,40.25,41.5,1291
BANARISUG,20190828,1085,1135,1051.35,1120.05,218
BANCOINDIA,20190828,101.95,102.95,98.1,99.9,20169
BANDHANBNK,20190828,476,477,470.7,474.7,810710
BANG,20190828,31.5,32.8,30.05,31.35,12173
BANKBARODA,20190828,97.2,97.65,93.75,94.5,24947200
BANKBEES,20190828,2862,2870,2825.1,2833.65,49000
BANKINDIA,20190828,69.25,70.65,66.7,67.7,7898518
BANSWRAS,20190828,68.9,68.9,62.1,63.15,2101
BARTRONICS,20190828,2.6,2.7,2.55,2.7,5696
BASF,20190828,1024.85,1039,1017.9,1019.7,2107
BASML,20190828,130,136,125,125.2,242
BATAINDIA,20190828,1513.95,1521.7,1501.5,1507.7,761192
BAYERCROP,20190828,3105.15,3127.95,3060.05,3103.9,20492
BBL,20190828,929.2,929.2,897.05,906.9,3746
BBTC,20190828,929,945,882,893.7,642883
BCG,20190828,3.65,3.65,3.45,3.6,265638
BCP,20190828,9.9,9.9,9.9,9.9,1963
BDL,20190828,285.05,291,281,281.6,12421
BEARDSELL,20190828,12.4,13.15,11.85,12.05,5849
BEDMUTHA,20190828,12.8,12.9,12.1,12.25,30741
BEL,20190828,103.2,104.55,102.75,103.7,8688813
BEML,20190828,778.9,815,774.5,801.85,1444300
BEPL,20190828,57.3,58.65,54.75,55.05,282164
BERGEPAINT,20190828,368.8,368.8,362.2,366.4,692299
BFINVEST,20190828,262.9,279.9,257.9,264.3,101564
BFUTILITIE,20190828,164.2,170.85,161.25,163.4,709733
BGLOBAL,20190828,1.05,1.05,1,1,45467
BGRENERGY,20190828,36.25,38,35.5,36.05,165172
BHAGERIA,20190828,106,108.8,105.25,106.45,7761
BHAGYANGR,20190828,19.8,20,19.05,19.05,6803
BHAGYAPROP,20190828,21.4,21.4,21.25,21.25,1500
BHANDARI,20190828,1.45,1.5,1.35,1.35,73626
BHARATFORG,20190828,396,401.3,387.2,389.65,905159
BHARATGEAR,20190828,61.05,61.9,57.45,60.8,9901
BHARATRAS,20190828,4927,5013,4697.1,4801.4,1542
BHARATWIRE,20190828,31,31,30.15,30.95,1113
BHARTIARTL,20190828,349.5,349.5,340.5,345.8,5524473
BHEL,20190828,52.6,53.4,50.6,51.35,13979685
BIGBLOC,20190828,24.95,25.15,21.5,24.8,22307
BIL,20190828,218,218,207.1,215,69
BILENERGY,20190828,1.55,1.55,1.55,1.55,30526
BINANIIND,20190828,12.3,12.3,11.5,11.75,6798
BINDALAGRO,20190828,8.5,8.9,8.2,8.35,22732
BIOCON,20190828,228.8,228.8,218.65,220.85,3686564
BIOFILCHEM,20190828,5.2,5.2,5.2,5.2,7
BIRLACABLE,20190828,46.5,47.9,43.2,44.55,86241
BIRLACORPN,20190828,549.55,554,527.2,534.4,64434
BIRLAMONEY,20190828,32.75,33.85,31.55,32,38772
BKMINDST,20190828,1.4,1.45,1.4,1.4,11621
BLBLIMITED,20190828,3.65,3.65,3.35,3.5,259
BLISSGVS,20190828,97.85,101.45,95.25,96.6,150453
BLKASHYAP,20190828,9.75,10.05,9.6,9.95,70918
BLS,20190828,80,81.6,79.3,80,8240
BLUEBLENDS,20190828,1.55,1.55,1.55,1.55,100
BLUECOAST,20190828,2.95,2.95,2.95,2.95,22
BLUEDART,20190828,2232.4,2245,2200.95,2227.35,939
BLUESTARCO,20190828,770,774.1,716.45,738.4,45942
BODALCHEM,20190828,72.8,73,69,72.2,122949
BOMDYEING,20190828,85,85.5,79.3,80.4,4981747
BOROSIL,20190828,134.65,139.7,132.25,136.8,49047
BOSCHLTD,20190828,14551,14551.05,13986.7,14198.45,10376
BPCL,20190828,342,352.5,337.5,350.55,5017700
BPL,20190828,18.2,18.6,16.5,16.8,205827
BRFL,20190828,5.05,5.15,5,5.05,12900
BRIGADE,20190828,190.05,203.7,187,200.4,605497
BRITANNIA,20190828,2700,2743.25,2672.05,2703.1,1149926
BRNL,20190828,71.75,72.9,67,68.3,2221
BROOKS,20190828,34.2,35.9,33.9,34.85,14356
BSE,20190828,529,539.4,518,524.95,105661
BSELINFRA,20190828,1.05,1.1,1,1.05,7045
BSL,20190828,27.25,27.35,24.75,26.95,9001
BSLGOLDETF,20190828,3549,3688,3521.05,3598,197
BSLNIFTY,20190828,120.25,120.67,119.95,120,109
BSOFT,20190828,65,68.6,63.15,66.95,1107641
BURNPUR,20190828,1.7,1.7,1.65,1.65,17265
BUTTERFLY,20190828,153.3,153.95,147.1,148.2,7115
BVCL,20190828,13.55,14.8,13.55,13.85,1671
BYKE,20190828,16.2,17.4,16,16.8,13978
CADILAHC,20190828,218,224.7,216.55,223.25,2576820
CALSOFT,20190828,17.5,17.5,15.55,16.05,130089
CAMLINFINE,20190828,55,56.7,53.1,56.2,133573
CANBK,20190828,229.4,231.65,225.2,226.9,4772624
CANFINHOME,20190828,397,409,392,402.05,256427
CANTABIL,20190828,218,231.95,217.15,220.5,17867
CAPACITE,20190828,206,209.8,191.05,195.5,95720
CAPLIPOINT,20190828,416,428.3,412.1,413.8,23741
CAPTRUST,20190828,78.9,79.6,76.5,77.9,2200
CARBORUNIV,20190828,290,298.7,280,284.75,13372
CAREERP,20190828,81,81.5,76.55,77.6,44882
CARERATING,20190828,539.95,548.75,526.05,543.2,42045
CASTEXTECH,20190828,0.6,0.6,0.55,0.55,60227
CASTROLIND,20190828,127.15,127.9,122.15,123.8,1053407
CCHHL,20190828,3.65,3.7,3.45,3.7,53186
CCL,20190828,244.2,246.3,240.15,241.9,35961
CDSL,20190828,194.9,196.75,191.55,192.5,102873
CEATLTD,20190828,898.1,915,890,911.7,162890
CEBBCO,20190828,13.8,14.15,13.2,14.05,6904
CELEBRITY,20190828,7.2,7.2,6.9,7,7314
CELESTIAL,20190828,3.2,3.3,3.05,3.2,23504
CENTENKA,20190828,184.4,189,181.7,183.3,18614
CENTEXT,20190828,2.65,2.8,2.6,2.65,35939
CENTRALBK,20190828,20.2,20.2,19.25,19.55,477351
CENTRUM,20190828,27.5,27.95,26.5,27.4,336295
CENTUM,20190828,391.05,395.05,382,390.05,1160
CENTURYPLY,20190828,135.95,136.3,132.75,133.6,84751
CENTURYTEX,20190828,855.45,861.2,839,847.2,498864
CERA,20190828,2493.9,2525.15,2440.25,2513.6,1893
CEREBRAINT,20190828,26.3,26.3,24.8,25.9,120367
CESC,20190828,777,781.2,762.3,765.6,265699
CESCVENT,20190828,359.35,367.9,359.05,362.75,3987
CGCL,20190828,155.9,156.4,152,154.05,318988
CGPOWER,20190828,9.55,9.55,9.55,9.55,239073
CHALET,20190828,304.1,314.35,282.15,306.25,136883
CHAMBLFERT,20190828,148,154.75,148,152.55,485555
CHEMFAB,20190828,160.5,165,160.5,160.5,878
CHENNPETRO,20190828,188,189.95,186.1,187.05,100543
CHOLAFIN,20190828,272.2,274.6,264.05,266.45,1135961
CHOLAHLDNG,20190828,445,453.2,435.5,443.5,970107
CHROMATIC,20190828,0.6,0.6,0.6,0.6,12000
CIGNITITEC,20190828,264.95,284,261.85,272.95,116489
CIMMCO,20190828,18.05,18.9,18,18.05,11897
CINELINE,20190828,39.05,39.75,38.2,39.3,47979
CINEVISTA,20190828,6.45,6.5,6.45,6.45,3000
CIPLA,20190828,465.8,476.2,460.15,464.25,2193022
CKFSL,20190828,1.05,1.05,1.05,1.05,11175
CLEDUCATE,20190828,82.95,94.45,82.3,91.1,2002
CLNINDIA,20190828,308,308,297.7,303.8,16836
CMICABLES,20190828,60.25,61.95,56.05,57.65,14284
CNOVAPETRO,20190828,8,8,8,8,158
COALINDIA,20190828,189,192.6,184.2,185.05,10791130
COCHINSHIP,20190828,346,349.2,344.95,345.35,20375
COFFEEDAY,20190828,89,89,82.85,82.85,1345777
COLPAL,20190828,1205.7,1218,1198.15,1213.05,283377
COMPINFO,20190828,10.45,10.5,9.1,9.25,91218
COMPUSOFT,20190828,8.8,9.65,8.4,8.85,108098
CONCOR,20190828,498.85,499.4,482.05,485.2,687754
CONFIPET,20190828,24.85,24.85,23.55,24.45,150427
CONSOFINVT,20190828,33.35,33.35,33.35,33.35,33
CONTROLPR,20190828,241.1,248.8,237.7,245.05,3299
CORALFINAC,20190828,11.45,11.45,10.95,11,1284
CORDSCABLE,20190828,38.9,38.95,37.6,37.95,4201
COROMANDEL,20190828,385.05,390,376.6,386.6,144995
CORPBANK,20190828,17.8,18.15,17.5,17.6,194598
COSMOFILMS,20190828,215.5,218,212,216.1,18250
COUNCODOS,20190828,1.45,1.5,1.45,1.5,5693
COX&KINGS,20190828,4.85,4.85,4.85,4.85,552329
CPSEETF,20190828,22.7,22.99,22.31,22.37,8938617
CREATIVE,20190828,72.55,74.9,72,72.15,3729
CREDITACC,20190828,525,533,519.25,524.05,48167
CREST,20190828,77.1,80.9,76.95,77,3196
CRISIL,20190828,1300,1304,1280.6,1291.05,6427
CRMFGETF,20190828,3500,3550,3500,3550,3
CROMPTON,20190828,226.85,228.1,225.1,226.35,254283
CTE,20190828,28.5,29.85,28.5,29,3802
CUB,20190828,197.1,197.1,192.1,193.2,176120
CUMMINSIND,20190828,565.3,578.35,556,569.6,915923
CUPID,20190828,134,135.4,131.25,132.1,38308
CURATECH,20190828,1.2,1.2,1.2,1.2,100
CYBERTECH,20190828,47,47.75,45.45,46.25,15453
CYIENT,20190828,441.95,441.95,432.25,434,127955
DAAWAT,20190828,21.7,23,21.4,22.65,1275991
DABUR,20190828,441,442.15,433.15,434.8,1583233
DALBHARAT,20190828,943,945,917.8,930.4,36208
DALMIASUG,20190828,75.5,77.45,74.1,76.1,157927
DAMODARIND,20190828,30,31.45,29.5,30.05,1764
DATAMATICS,20190828,77,77.8,71.5,73.3,76212
DBCORP,20190828,137.05,139.05,135,136.4,22149
DBL,20190828,380.7,388,372,376.35,309684
DBREALTY,20190828,6.9,6.95,6.35,6.35,306778
DCAL,20190828,171.45,174.7,165.05,169.55,134867
DCBBANK,20190828,200,202.5,198.1,199.3,470047
DCM,20190828,19.15,20.6,19.15,20.05,25679
DCMNVL,20190828,28,29.5,27.65,27.95,9561
DCMSHRIRAM,20190828,405,405,385.6,389.8,69228
DCW,20190828,16.6,16.75,15.55,15.75,200276
DECCANCE,20190828,361,369.95,356.7,358.3,8525
DEEPAKFERT,20190828,83.05,85.5,80,80.9,145526
DEEPAKNTR,20190828,287.9,294,283.5,285.4,287692
DEEPIND,20190828,104.95,105.2,99.45,102.15,15020
DELTACORP,20190828,165.1,173.4,164.1,168.4,1987210
DELTAMAGNT,20190828,41,41,37.45,40.95,6
DEN,20190828,87,92,83.9,91.1,495775
DENORA,20190828,210.05,217.3,205.05,208.85,4179
DFMFOODS,20190828,262.45,270,262.45,267.45,32097
DGCONTENT,20190828,5.75,6.1,5.65,6.05,24856
DHAMPURSUG,20190828,153.3,153.5,136.35,149.05,649278
DHANBANK,20190828,14.1,14.1,13.35,13.45,324834
DHANUKA,20190828,314.65,323,311.45,315.65,18281
DHARSUGAR,20190828,6.5,6.9,6,6.7,14793
DHFL,20190828,48,49.2,46,48.4,16935967
DHUNINV,20190828,209.05,218.5,198.05,207.55,742
DIAMONDYD,20190828,729.3,753,729,750,2802
DICIND,20190828,304.85,307.8,301.25,301.35,80
DIGISPICE,20190828,7.15,7.45,7.15,7.15,2726
DIGJAMLTD,20190828,1.3,1.35,1.25,1.35,26279
DISHTV,20190828,24.35,24.8,22.7,23,22537161
DIVISLAB,20190828,1593.55,1616,1570,1576.65,419022
DIXON,20190828,2560,2725,2491,2692.85,33624
DLF,20190828,160.8,165.8,158.65,164.2,16114232
DLINKINDIA,20190828,87.25,89.7,87,87.7,17669
DMART,20190828,1528.3,1578.8,1520,1553.3,581625
DNAMEDIA,20190828,0.35,0.45,0.35,0.4,23750
DOLAT,20190828,40.95,41.35,38.15,38.6,76583
DOLLAR,20190828,204.05,204.05,193,198.5,4087
DOLPHINOFF,20190828,13.05,14.25,13.05,14.15,13811
DONEAR,20190828,28.35,29.4,28.25,28.6,5339
DPSCLTD,20190828,13.6,13.9,12.6,13.15,6238
DQE,20190828,2.9,3.05,2.9,2.95,3855
DREDGECORP,20190828,323.8,327.45,308.15,309.4,104472
DRREDDY,20190828,2557.5,2569,2503.45,2512.1,423228
DSSL,20190828,26.4,26.75,25.05,25.6,916
DTIL,20190828,165.15,167.35,161.7,161.85,716
DUCON,20190828,5.2,5.2,4.9,5,39525
DVL,20190828,71.75,71.75,67.5,70.15,6037
DWARKESH,20190828,24.2,24.4,23.2,23.35,556026
DYNAMATECH,20190828,1150.5,1169.85,1127.1,1140.35,460
DYNPRO,20190828,124.7,124.7,115.3,116.85,9706
EASTSILK,20190828,0.85,0.85,0.8,0.8,3619
EASUNREYRL,20190828,3.8,3.95,3.8,3.9,737
ECLERX,20190828,449.05,467.7,449,456.05,17318
EDELWEISS,20190828,116.9,124.5,114,118.7,4478092
EICHERMOT,20190828,15999.8,16342.35,15825.25,16297.45,193318
EIDPARRY,20190828,153,161.75,151.6,152.25,173209
EIHAHOTELS,20190828,294.1,297,286,289.2,967
EIHOTEL,20190828,163.45,164.35,160.05,162.05,113839
EIMCOELECO,20190828,281.55,290,280,280.15,74
EKC,20190828,19.5,20.25,18.95,19.35,105105
ELAND,20190828,4.45,4.7,4.3,4.65,4375
ELECON,20190828,29.6,30.8,29.6,30,41372
ELECTCAST,20190828,15.2,15.35,14.7,15.1,80305
ELECTHERM,20190828,145.85,146.05,142.65,146.05,15054
ELGIEQUIP,20190828,236.2,245,236.2,244.85,2125
ELGIRUBCO,20190828,17,17.4,16.55,16.7,1814
EMAMILTD,20190828,304,306,300,301.1,147514
EMAMIPAP,20190828,82.5,84.8,78,78.3,445
EMAMIREAL,20190828,44.55,44.55,40.45,40.55,22813
EMCO,20190828,1.1,1.2,1.1,1.2,4047
EMKAY,20190828,57,62,56,56.9,27086
EMMBI,20190828,133.95,133.95,121.35,124.3,2172
ENDURANCE,20190828,882.85,916.5,872.65,892.4,26298
ENERGYDEV,20190828,4.85,5.7,4.85,5.6,30654
ENGINERSIN,20190828,105.6,107.75,103.5,104.1,2987918
ENIL,20190828,360,362.95,355,361.4,175
EON,20190828,13.05,13.65,12.75,12.9,12071
EQ30,20190828,321.5,321.5,321.5,321.5,41
EQUITAS,20190828,110.15,110.15,101.3,105,2298640
ERIS,20190828,379,380.9,370.65,375.2,117954
EROSMEDIA,20190828,12,12.25,11.45,11.45,427847
ESABINDIA,20190828,1024.9,1040,1005,1031.75,1695
ESCORTS,20190828,495.55,500.4,486.6,492.75,2472300
ESSARSHPNG,20190828,7,7.15,6.7,6.85,13385
ESSELPACK,20190828,92.7,95.8,90.2,95.3,384150
ESTER,20190828,36,36,31.45,31.9,116751
EUROCERA,20190828,0.6,0.7,0.6,0.65,2600
EUROMULTI,20190828,0.4,0.45,0.4,0.45,765
EUROTEXIND,20190828,11.05,11.05,11.05,11.05,33
EVEREADY,20190828,85.7,85.7,81.15,82.1,55234
EVERESTIND,20190828,333.6,337.2,325,326.65,14001
EXCEL,20190828,1,1.05,1,1.05,69397
EXCELCROP,20190828,3244,3340,3137.2,3194.2,21683
EXCELINDUS,20190828,859,907.3,843.05,891.65,35234
EXIDEIND,20190828,182.55,183.3,177.95,178.4,788967
EXPLEOSOL,20190828,263.05,263.15,251,253.2,3015
FACT,20190828,35.2,35.25,33.35,33.7,30719
FAIRCHEM,20190828,514,514,499.15,501.8,4544
FCL,20190828,25.45,26.9,25,25.35,83710
FCONSUMER,20190828,28.25,29.5,28.2,28.85,874156
FCSSOFT,20190828,0.25,0.3,0.25,0.25,666415
FDC,20190828,161.3,162.45,159.95,160.8,6830
FEDERALBNK,20190828,84.5,85.25,81.5,81.85,12416532
FEL,20190828,25.15,26.15,24.75,24.95,109261
FELDVR,20190828,24,25.7,24,25,4938
FIEMIND,20190828,390.9,405,378.25,379.9,9367
FILATEX,20190828,38.7,38.7,37,37.15,56768
FINCABLES,20190828,365.5,370.9,360.05,362.35,243052
FINEORG,20190828,1428.05,1433,1402.05,1420.15,1812
FINPIPE,20190828,514.2,519.55,506,509.1,13032
FLEXITUFF,20190828,12.9,12.9,12.55,12.85,676
FLFL,20190828,446,449.35,432.2,434.45,9540
FMGOETZE,20190828,504.9,521.05,499.85,516.65,14250
FMNL,20190828,29.9,29.9,27.25,28.4,16505
FORCEMOT,20190828,1277.75,1285,1250,1252.25,18020
FORTIS,20190828,121.9,122.8,120.9,122.35,285910
FOSECOIND,20190828,1193.45,1209.4,1180.1,1200.85,705
FRETAIL,20190828,400,403.95,389.3,391,606326
FSC,20190828,567.8,578.6,556.85,559.95,6872
FSL,20190828,49.35,50.2,47.6,47.85,1265965
GABRIEL,20190828,108.7,109.5,105.8,108.1,97333
GAEL,20190828,146,146,139.95,142.1,50899
GAIL,20190828,130.8,133.6,127.5,128.05,11370702
GAL,20190828,3.1,3.1,2.85,3,7349
GALAXYSURF,20190828,1322.2,1333,1301,1318.95,8753
GALLANTT,20190828,25.7,26.4,24.65,25.6,57030
GALLISPAT,20190828,17.9,18.5,16.85,16.95,49642
GAMMNINFRA,20190828,0.3,0.35,0.3,0.3,361317
GANDHITUBE,20190828,299.4,304.4,294.4,297.5,172
GANECOS,20190828,245.15,248.1,243.3,246.65,4960
GANESHHOUC,20190828,35.9,37.15,35.25,36.6,23005
GANGESSECU,20190828,35.05,39,35,35.05,277
GARDENSILK,20190828,9.95,10.1,9.2,9.9,16991
GARFIBRES,20190828,1049.75,1049.8,991.3,1015.6,8689
GATI,20190828,40.55,42.3,40.25,41.2,565373
GAYAHWS,20190828,0.65,0.65,0.5,0.55,507483
GAYAPROJ,20190828,110,111.95,108.1,109.1,9497
GDL,20190828,100,101.95,97.5,98,53730
GEECEE,20190828,83,87.45,79.3,83.15,6101
GENESYS,20190828,84.25,84.65,80.7,81.55,8002
GENUSPAPER,20190828,4.25,4.6,4.25,4.45,36695
GENUSPOWER,20190828,21.1,22.35,21.1,21.55,144905
GEOJITFSL,20190828,26,26,24.95,25.4,201221
GEPIL,20190828,793.6,801,758,794.2,29138
GESHIP,20190828,240,242.5,235.85,238.9,19147
GET&D,20190828,152,155,149.7,151.8,12615
GFLLIMITED,20190828,39.95,44.15,39.95,40.8,980267
GFSTEELS,20190828,1.95,1.95,1.95,1.95,240
GHCL,20190828,194.95,199.65,192.2,194.05,73812
GICHSGFIN,20190828,184.7,184.7,178.9,180.6,33331
GICRE,20190828,179.75,179.75,170.05,171.5,49563
GILLANDERS,20190828,31.2,32,30.15,31.65,698
GILLETTE,20190828,7133,7133,6990.1,7016.3,1724
GINNIFILA,20190828,8.8,8.8,8.1,8.1,21320
GIPCL,20190828,70,70,68.4,68.8,72481
GKWLIMITED,20190828,676,720,676,705,59
GLAXO,20190828,1202.6,1207,1193.95,1201.7,21171
GLENMARK,20190828,376.5,381.95,371.8,378.4,769987
GLOBALVECT,20190828,56.75,59,54,55.3,15733
GLOBOFFS,20190828,6.25,6.4,6.05,6.15,13141
GLOBUSSPR,20190828,104,107.25,102,106.25,42801
GMBREW,20190828,365.55,372,351.1,353.5,11820
GMDCLTD,20190828,64.35,65.95,63.4,63.9,77037
GMMPFAUDLR,20190828,1451.05,1520,1450,1511.9,9779
GMRINFRA,20190828,15.45,15.6,15.15,15.25,6463307
GNA,20190828,241.4,243.05,225.85,230.2,23670
GNFC,20190828,192,192.9,181.5,182.75,203207
GOACARBON,20190828,234.15,237.6,220.15,221.45,66416
GOCLCORP,20190828,299.95,302.8,281.3,285.35,797
GODFRYPHLP,20190828,1025,1097.8,1022.9,1037.85,511643
GODREJAGRO,20190828,462,465,453,456.5,18709
GODREJCP,20190828,600.3,605,587.4,600.2,1108391
GODREJIND,20190828,435.9,443,424.15,426.5,89544
GODREJPROP,20190828,893.5,904,888.1,891.9,184157
GOKEX,20190828,82.9,82.9,77.95,78.5,61499
GOKUL,20190828,12.1,12.8,11.8,12.75,2598
GOKULAGRO,20190828,11.95,12.15,11.5,12,279254
GOLDBEES,20190828,3415,3424.75,3392.35,3421.15,27566
GOLDENTOBC,20190828,31.3,31.3,28.45,29.35,4678
GOLDIAM,20190828,101.35,103.5,94.7,95.9,59389
GOLDSHARE,20190828,3489,3489,3445.05,3453.95,1207
GOLDTECH,20190828,10.15,10.7,10.15,10.65,13682
GOODLUCK,20190828,52.3,52.3,48.15,49.45,16895
GPIL,20190828,138,139.05,132.5,134.05,45477
GPPL,20190828,82.9,82.9,78.3,79.05,112913
GPTINFRA,20190828,36.3,37.55,34.3,37.15,5435
GRANULES,20190828,93,93.5,91.55,92.85,391959
GRAPHITE,20190828,293,293.6,280,281.2,513189
GRASIM,20190828,725.45,732.7,708.1,713.5,1394469
GRAVITA,20190828,43.15,46.5,41.5,43.1,79709
GREAVESCOT,20190828,128.5,128.5,121.7,124,181750
GREENLAM,20190828,739.95,759,725.2,745.65,878
GREENPLY,20190828,143.2,143.85,136,139.2,32431
GREENPOWER,20190828,2.4,2.55,2.4,2.5,150419
GRINDWELL,20190828,556.55,562.8,541.7,546.6,7784
GROBTEA,20190828,291,291,283,283,32
GRPLTD,20190828,940,940,900,900,3
GRSE,20190828,137,139.4,131.1,132,189247
GRUH,20190828,250,256.4,249.4,253.55,358091
GSCLCEMENT,20190828,18.05,18.35,17.7,17.7,6795
GSFC,20190828,74.1,75.85,71.55,72.25,353393
GSKCONS,20190828,8080,8080,7855.55,7918.2,9969
GSPL,20190828,215.15,220,212.4,218.9,2237039
GSS,20190828,37.3,37.95,35.1,35.25,16520
GTL,20190828,2.5,2.5,2.25,2.4,45799
GTLINFRA,20190828,0.5,0.5,0.45,0.5,760180
GTNIND,20190828,6.05,6.55,5.95,6,14364
GTNTEX,20190828,7.15,7.15,6.5,6.75,110
GTPL,20190828,72.75,79.25,72,76.5,208210
GUFICBIO,20190828,64.2,66.2,62.15,64.05,43173
GUJALKALI,20190828,413.4,416.35,396,399.95,25285
GUJAPOLLO,20190828,125.95,125.95,118.8,119.05,333
GUJGASLTD,20190828,181,181,176.55,178.25,109579
GULFOILLUB,20190828,843.7,856.65,840.15,845.35,8132
GULFPETRO,20190828,38.65,38.65,37.05,37.4,3330
GULPOLY,20190828,43.9,44.8,40.45,44.05,49860
GVKPIL,20190828,4.7,4.7,4.4,4.45,1972233
HAL,20190828,650.05,665.95,650,656.05,4520
HARITASEAT,20190828,418.05,435,418.05,431.05,761
HARRMALAYA,20190828,49,52.7,48.25,50.05,68235
HATHWAY,20190828,30.65,33.25,28.1,33.25,2326437
HATSUN,20190828,597.25,600,594.45,597.55,1625
HAVELLS,20190828,663.5,671.85,660,666.2,999474
HAVISHA,20190828,0.55,0.55,0.55,0.55,531
HBLPOWER,20190828,15.15,15.75,14.3,14.65,192487
HBSL,20190828,7.3,7.3,7.3,7.3,16
HCC,20190828,8.8,8.8,8.15,8.25,1422237
HCG,20190828,107,107,100.05,101.4,13744
HCL-INSYS,20190828,8.5,8.85,8.45,8.55,214366
HCLTECH,20190828,1097,1130,1092.3,1123.95,3492642
HDFC,20190828,2174,2193.6,2155.75,2187.15,3291574
HDFCAMC,20190828,2408,2478.8,2364,2400.15,840356
HDFCBANK,20190828,2250,2257.35,2226.35,2247.5,3415647
HDFCLIFE,20190828,556.9,557.4,538.1,547.7,7523593
HDFCMFGETF,20190828,3491.3,3525,3491.3,3516.2,11292
HDFCNIFETF,20190828,1162.21,1170.03,1155,1160.77,286
HDFCSENETF,20190828,3906,3961.08,3906,3917,42
HDIL,20190828,6.45,6.45,5.75,5.8,4394692
HEG,20190828,964,967.55,931,934.3,163008
HEIDELBERG,20190828,196.4,202.5,195.3,200.4,351544
HERCULES,20190828,82.45,84.7,81,82.4,3207
HERITGFOOD,20190828,338.5,345,330,333.8,11333
HEROMOTOCO,20190828,2597.75,2626,2555,2568.5,631760
HESTERBIO,20190828,1648,1664.05,1588,1600.65,1463
HEXATRADEX,20190828,10.45,10.45,10.45,10.45,9881
HEXAWARE,20190828,394,397.25,385.3,386.65,632373
HFCL,20190828,19,19.2,18.7,18.7,1117559
HGINFRA,20190828,192.9,207,182.35,197.75,109784
HGS,20190828,557.5,568,551.65,557.4,2290
HIGHGROUND,20190828,1.5,1.55,1.5,1.5,305121
HIKAL,20190828,147.85,148.5,144,144.25,44874
HIL,20190828,1215.95,1215.95,1155.85,1181,4532
HILTON,20190828,10.25,10.45,10.05,10.45,435
HIMATSEIDE,20190828,132.8,134.5,128.5,128.75,34466
HINDALCO,20190828,181.5,182,176.5,178.4,5851491
HINDCOMPOS,20190828,191.95,191.95,174.3,178.65,304
HINDCOPPER,20190828,32.35,32.5,30.7,30.9,464826
HINDMOTORS,20190828,5.65,5.7,5.1,5.2,95424
HINDNATGLS,20190828,22.4,23.8,21.65,22,887
HINDOILEXP,20190828,97.9,100.9,96.75,99.45,170168
HINDPETRO,20190828,258.15,268.6,255.25,265.05,4926503
HINDSYNTEX,20190828,3.15,3.15,3.15,3.15,781
HINDUJAVEN,20190828,339.35,344.7,336.2,341.6,4520
HINDUNILVR,20190828,1835,1848.4,1812.5,1828.1,2519453
HINDZINC,20190828,213.15,215.4,208.7,210.85,923453
HIRECT,20190828,125.8,125.95,121.2,123.8,2560
HISARMETAL,20190828,45.95,45.95,41,41.9,1005
HITECH,20190828,174,176.35,166.25,170.75,2590
HITECHCORP,20190828,77.8,78.5,76,76,3667
HITECHGEAR,20190828,175,184.9,175,176.55,2683
HMVL,20190828,71.2,75,71.2,74.05,12108
HNDFDS,20190828,454.9,461.5,435,435.7,5801
HNGSNGBEES,20190828,3000.01,3099.99,3000.01,3015,38
HONAUT,20190828,24690,24749.95,24300,24681.5,461
HONDAPOWER,20190828,935,935,905.05,921.2,4603
HOTELEELA,20190828,7.25,7.35,6.8,6.9,98164
HOTELRUGBY,20190828,1.1,1.15,1.1,1.15,100
HOVS,20190828,73.65,76.4,73.5,75.1,2410
HPL,20190828,43,43,40.05,40.85,24595
HSCL,20190828,82,82.8,79.05,79.75,175813
HSIL,20190828,45.2,48,45.2,45.2,89494
HTMEDIA,20190828,24.05,27.1,24.05,27.1,844773
HUBTOWN,20190828,16.25,17.05,16,16.65,91512
HUDCO,20190828,39,39,36.25,36.95,4193458
IBMFNIFTY,20190828,106.07,109.93,105.73,109.28,327
IBREALEST,20190828,73.3,73.75,70.2,72,3575655
IBULHSGFIN,20190828,465.05,473.35,447.5,457.25,19588825
IBULISL,20190828,91.95,94.7,87.4,88.55,37253
IBVENTURES,20190828,187.7,189.4,179.05,182.5,1030634
ICICI500,20190828,145.54,145.84,144.62,144.62,139371
ICICIB22,20190828,34.5,34.5,33.01,33.33,278041
ICICIBANK,20190828,418,418.25,409.7,412.95,12154347
ICICIBANKN,20190828,280,281,277,278.99,456
ICICIBANKP,20190828,158,158,154.35,154.95,1299
ICICIGI,20190828,1222,1255,1215,1249.85,664325
ICICIGOLD,20190828,35.7,35.7,34.6,34.9,24149
ICICILIQ,20190828,999.95,1000,999.95,999.99,7343
ICICILOVOL,20190828,87.89,87.94,87.34,87.34,75
ICICIMCAP,20190828,59.13,59.25,58.5,58.75,9654
ICICINF100,20190828,128,128,117.7,119.59,2234
ICICINIFTY,20190828,118,118,114.6,116.27,94483
ICICINV20,20190828,53.7,54.6,53.7,53.99,5942
ICICINXT50,20190828,26.95,26.95,26.07,26.24,17219
ICICIPRULI,20190828,402,420,398.1,416.95,5222971
ICICISENSX,20190828,401,401.52,396.3,398.71,1166
ICIL,20190828,40.6,42.6,40.6,41.55,84807
ICRA,20190828,2729.6,2799.9,2690,2770.55,1957
ICSA,20190828,1.35,1.35,1.35,1.35,260
IDBI,20190828,28.5,28.7,26,26.75,19404546
IDBIGOLD,20190828,3533.05,3570.05,3533,3557.1,118
IDEA,20190828,5.3,5.35,4.95,5,153324776
IDFC,20190828,33.75,34.7,33.2,33.6,702029
IDFCFIRSTB,20190828,43.3,43.55,41.85,42.15,20933529
IDFNIFTYET,20190828,113.01,117.89,113.01,117.18,51
IEX,20190828,135,135,130.4,131.65,118766
IFBAGRO,20190828,352.65,359.7,331,335,10106
IFBIND,20190828,651.6,673.7,650.45,663.25,3302
IFCI,20190828,7.35,7.45,7.1,7.15,610776
IFGLEXPOR,20190828,143,146.95,140.55,142.8,871
IGARASHI,20190828,215.5,219.6,204.75,204.75,14843
IGL,20190828,331.7,340.6,331.1,333.05,2897764
IGPL,20190828,166.35,171.1,165.1,167.6,6803
IIFL,20190828,122.35,129,120.15,122,135353
IITL,20190828,62,65.45,58.65,61.25,709
IMFA,20190828,156,163,154.2,156.85,14366
IMPAL,20190828,808,808,800,800.8,645
IMPEXFERRO,20190828,0.25,0.35,0.25,0.35,600
INDBANK,20190828,7.05,8.25,7.05,7.4,13063
INDHOTEL,20190828,136,139.8,136,138.55,587027
INDIACEM,20190828,76.95,78.5,73.65,75.45,2490168
INDIAGLYCO,20190828,202.5,204.8,193.15,194.25,34569
INDIAMART,20190828,1170,1180,1148.1,1159.3,10213
INDIANB,20190828,193,200,186.6,196.3,955008
INDIANCARD,20190828,85.35,100.95,85.25,100.9,7073
INDIANHUME,20190828,256.9,261,252.25,256,14965
INDIGO,20190828,1650,1665,1632.4,1659.25,1248510
INDLMETER,20190828,19.05,19.05,18.2,18.65,5717
INDNIPPON,20190828,333.85,336.5,328,329.6,4639
INDOCO,20190828,145.7,145.7,136.7,138.9,6125
INDORAMA,20190828,28.2,28.9,27.4,27.45,5400
INDOSTAR,20190828,285,288.05,280,283,12559
INDOTECH,20190828,82,82,79.3,81.55,3884
INDOTHAI,20190828,20,21.05,19.5,19.95,49271
INDOWIND,20190828,3.55,3.55,2.95,3.05,31908
INDRAMEDCO,20190828,36.4,36.9,36.15,36.65,27097
INDSWFTLAB,20190828,39.9,42.45,38.6,39.35,558383
INDSWFTLTD,20190828,4.3,4.3,4,4.05,1219
INDTERRAIN,20190828,82.05,84.8,77.65,81.5,7400
INDUSINDBK,20190828,1379,1406.5,1353.7,1365.85,8031108
INEOSSTYRO,20190828,624.95,639,615.25,617.4,11626
INFIBEAM,20190828,40.2,40.45,39.2,39.9,653037
INFOBEAN,20190828,60.75,63.25,60,60.95,2364
INFRABEES,20190828,313.84,313.84,310,310.37,40
INFRATEL,20190828,245.95,250.5,244.4,248.8,1090082
INFY,20190828,787.4,805,786.3,802.5,5881134
INGERRAND,20190828,599.85,603,593,594.95,6891
INOXLEISUR,20190828,270,272.65,262.1,266.6,60645
INOXWIND,20190828,36.3,37.2,33.9,34.1,81917
INSECTICID,20190828,609,617.65,600.55,605.1,4092
INSPIRISYS,20190828,43.95,44.5,41.1,41.9,2085
INTEGRA,20190828,0.25,0.25,0.25,0.25,337
INTELLECT,20190828,216.4,217.95,210.8,214.65,151887
INTENTECH,20190828,24.3,24.9,23.4,23.85,104007
INVENTURE,20190828,10.9,11.55,10.8,11.55,5536
IOB,20190828,10.25,10.3,9.95,10.1,421403
IOC,20190828,125.9,126.9,121.7,122.9,12405115
IOLCP,20190828,182,184.8,180.8,181.6,243364
IPAPPM,20190828,440.05,444,440.05,443.35,52087
IPCALAB,20190828,991.4,993,922.6,932.5,323475
IRB,20190828,82.95,84.2,77.6,78.25,626663
IRCON,20190828,342,343.45,334.4,336.5,22493
ISEC,20190828,219.75,233,219.75,227.65,160476
ISFT,20190828,96.75,96.75,96.75,96.75,2653
ISMTLTD,20190828,4.25,4.95,4.2,4.65,69369
ITC,20190828,246.15,247.65,243.1,245.95,8894489
ITDC,20190828,177.1,180.65,164,168.15,16108
ITDCEM,20190828,73,73.8,68.05,69.45,546899
ITI,20190828,65.75,68.7,65.05,67.25,847323
IVC,20190828,3.4,3.6,3.25,3.55,228063
IVP,20190828,64,68.05,61.75,66.9,3487
IVRCLINFRA,20190828,0.4,0.45,0.35,0.4,152264
IVZINGOLD,20190828,3457,3600,3457,3550,90
IZMO,20190828,27.45,27.7,26.05,26.15,8040
J&KBANK,20190828,36.95,41.9,36.15,39.15,6117754
JAGRAN,20190828,64.5,67.95,62.3,63.8,193153
JAGSNPHARM,20190828,24.4,24.5,23.45,23.75,6777
JAIBALAJI,20190828,16.4,17,16,16.15,4953
JAICORPLTD,20190828,77.4,78.8,73.7,75.05,1170329
JAMNAAUTO,20190828,35,35.4,32.8,33.55,968644
JAYAGROGN,20190828,162.95,163,155.2,161.1,8250
JAYBARMARU,20190828,168,168,156.3,158.15,37252
JAYNECOIND,20190828,3.95,4.1,3.8,4.1,23601
JAYSREETEA,20190828,46.5,53.9,46.5,48.55,284905
JBCHEPHARM,20190828,373.05,377.95,373.05,376.1,43073
JBFIND,20190828,6.9,6.9,6.9,6.9,3279
JBMA,20190828,154.6,154.6,147.2,148.15,8866
JCHAC,20190828,1634.05,1634.05,1601.25,1610.65,2468
JETAIRWAYS,20190828,39.9,39.9,39.1,39.9,121604
JHS,20190828,15,15,14.15,14.65,20773
JIKIND,20190828,0.35,0.35,0.3,0.35,8066
JINDALPHOT,20190828,15.4,15.4,15.4,15.4,1901
JINDALPOLY,20190828,235.05,238.45,229.55,230.65,25901
JINDALSAW,20190828,72.2,72.7,67.1,67.65,734197
JINDALSTEL,20190828,103.95,103.95,94.85,95.8,21128544
JINDCOT,20190828,3.65,3.65,3.5,3.5,1211
JINDRILL,20190828,64.55,64.95,60.4,61.95,7469
JINDWORLD,20190828,64.95,64.95,62.9,63.65,57640
JISLDVREQS,20190828,15,16,15,15.2,9246
JISLJALEQS,20190828,20.4,20.4,19.5,19.85,749400
JITFINFRA,20190828,6.9,7,6.75,6.8,4150
JIYAECO,20190828,51.55,56.7,50.4,54.75,928162
JKCEMENT,20190828,1075,1085.05,1055.2,1063.55,17371
JKIL,20190828,121.85,127.45,119,123.7,222412
JKLAKSHMI,20190828,325,328.6,323,325.15,46681
JKPAPER,20190828,106.4,107.35,103.55,105.15,334448
JKTYRE,20190828,58.25,59.3,56.8,57.35,563107
JMA,20190828,23,24.7,21.3,23.55,3111
JMCPROJECT,20190828,118.05,119.95,111.25,118.15,74260
JMFINANCIL,20190828,72,73.6,71.65,72.2,208100
JMTAUTOLTD,20190828,1.25,1.3,1.2,1.2,25168
JOCIL,20190828,84.95,84.95,75.7,76.65,788
JPASSOCIAT,20190828,2.1,2.1,2,2.05,4917617
JPINFRATEC,20190828,1.05,1.1,1,1,900953
JPOLYINVST,20190828,17.5,17.5,17.5,17.5,100
JPPOWER,20190828,1.6,1.6,1.45,1.5,1467696
JSL,20190828,30,30.2,29.2,29.85,203387
JSLHISAR,20190828,65,65.1,61.8,62.85,206622
JSWENERGY,20190828,67.95,69,66.5,67.1,387351
JSWHL,20190828,2778.15,2799,2749.95,2773.15,689
JSWSTEEL,20190828,214,214.25,202.8,205.75,9056214
JTEKTINDIA,20190828,77.25,78.6,76,77.05,36609
JUBILANT,20190828,404.75,419.45,396,415.8,942982
JUBLFOOD,20190828,1204.9,1223.4,1177.45,1185.25,1333102
JUBLINDS,20190828,104,104.7,98.8,98.8,38092
JUMPNET,20190828,55.5,56,55,55.45,1414770
JUNIORBEES,20190828,272.8,273.9,268.2,269.23,27605
JUSTDIAL,20190828,693.9,710,686.55,704.2,1754932
JYOTHYLAB,20190828,147.2,148.45,144.15,146.9,154282
KABRAEXTRU,20190828,64,66.7,61,61.75,22098
KAJARIACER,20190828,481.55,487.7,468.1,472.05,437546
KAKATCEM,20190828,154.1,160,151.1,157.85,14388
KALPATPOWR,20190828,477.95,481,415,440.65,753057
KALYANIFRG,20190828,160.65,168,160.65,168,70
KAMATHOTEL,20190828,32.6,33.65,32.05,32.75,19980
KAMDHENU,20190828,92,92,88.8,90.5,15727
KANANIIND,20190828,3.4,3.5,3.15,3.5,10306
KANORICHEM,20190828,42.45,44,41.8,42,17021
KANSAINER,20190828,481.5,482.95,465,474.55,59622
KARDA,20190828,189.5,189.9,181.8,183.7,43097
KARMAENG,20190828,10.8,10.8,9.9,10.4,589
KARURVYSYA,20190828,59.65,59.9,58.5,59.1,269536
KAUSHALYA,20190828,0.35,0.35,0.35,0.35,1100
KAVVERITEL,20190828,2.7,2.85,2.7,2.8,3842
KAYA,20190828,357.95,357.95,346.45,350.05,5779
KCP,20190828,73,74.85,73,73.35,26302
KCPSUGIND,20190828,12.45,12.9,12.15,12.65,222296
KDDL,20190828,348.35,348.35,320.4,325,628
KEC,20190828,246,248.55,242,243,168834
KECL,20190828,7.95,8.2,7.7,7.85,21870
KEI,20190828,479.9,480,467.95,472.05,74936
KELLTONTEC,20190828,15.1,15.4,14,15.4,358591
KENNAMET,20190828,981.05,1020,980,989.15,1534
KERNEX,20190828,19.1,20.35,19.1,20.3,19
KESARENT,20190828,28.95,28.95,27.15,28,2255
KESORAMIND,20190828,56.5,56.9,53.45,54.25,161336
KEYFINSERV,20190828,28.75,28.75,28.75,28.75,331
KGL,20190828,0.4,0.4,0.3,0.35,1188372
KHADIM,20190828,194,194,184.75,188.55,22002
KHAITANELE,20190828,1.25,1.25,1.25,1.25,73
KHAITANLTD,20190828,19.5,20.95,18.95,20.75,162
KHANDSE,20190828,12.35,13.5,12.35,13.4,68630
KICL,20190828,1623.45,1640,1608.65,1625,334
KILITCH,20190828,111.7,114.95,108.55,110.1,9228
KINGFA,20190828,602,609,584,586.95,2270
KIOCL,20190828,128,138,124.55,129.8,82604
KIRIINDUS,20190828,411,415,401.1,402.9,38860
KIRLOSBROS,20190828,153.45,153.45,148,148.8,4488
KIRLOSENG,20190828,169,170.8,165.6,169.85,9500
KIRLOSIND,20190828,676.3,690.05,642.6,673.8,1476
KITEX,20190828,76.15,79,76.15,78.1,36618
KKCL,20190828,1009.05,1020,1007,1020,24
KMSUGAR,20190828,6.8,6.9,6.5,6.65,80227
KNRCON,20190828,224.25,230,219,220.15,102969
KOHINOOR,20190828,15,15.2,14.3,14.5,65145
KOKUYOCMLN,20190828,67.7,69.85,66,68.4,16066
KOLTEPATIL,20190828,234.5,238,223.6,225.35,42925
KOPRAN,20190828,29.2,30.8,28.15,28.85,17241
KOTAKBANK,20190828,1499.2,1501,1473.35,1483.65,2291006
KOTAKBKETF,20190828,289,289,284.55,286.41,47680
KOTAKGOLD,20190828,346,347.5,343.05,344.1,109994
KOTAKNIFTY,20190828,114.7,115.1,113.75,114.15,99815
KOTAKNV20,20190828,55,55.75,54.6,55.07,5732
KOTAKPSUBK,20190828,254.89,254.89,247.01,251.86,2632
KOTARISUG,20190828,10.4,10.75,10.05,10.2,63665
KOTHARIPET,20190828,17,17.8,16.8,16.9,5761
KOTHARIPRO,20190828,59.05,61.25,59.05,60.15,1422
KPITTECH,20190828,95.4,98.4,92,93.8,251911
KPRMILL,20190828,561,574.45,561,564.7,4527
KRBL,20190828,218,224.9,218,221.8,46003
KREBSBIO,20190828,71.5,71.5,71.5,71.5,26
KRIDHANINF,20190828,9,9.4,8.9,8.95,29496
KRISHANA,20190828,50,50.2,50,50,5489
KSB,20190828,596.95,615,596.2,611.2,1610
KSCL,20190828,473.75,479.75,466.25,473.35,132469
KSERASERA,20190828,0.1,0.15,0.1,0.15,559600
KSK,20190828,0.65,0.7,0.55,0.6,1320369
KSL,20190828,181.45,188,179.95,180.1,21739
KTIL,20190828,33.4,33.45,31.75,32,2600
KTKBANK,20190828,78.5,78.8,75.2,75.75,870241
KWALITY,20190828,2.45,2.45,2.45,2.45,114114
L&TFH,20190828,98.65,99,92.85,94.5,12067798
LAKSHVILAS,20190828,41.95,42.45,39.9,40.35,1129437
LALPATHLAB,20190828,1161.1,1188.5,1158.1,1175.45,15817
LAMBODHARA,20190828,29.85,30.45,28.85,29,7533
LAOPALA,20190828,169.2,188.3,160,176,97267
LASA,20190828,11.9,11.9,11.15,11.65,3317
LAURUSLABS,20190828,327,333.5,325,330.4,11186
LAXMIMACH,20190828,3779.6,3831.75,3766,3774.45,1940
LEMONTREE,20190828,57,57.8,55.1,57.2,617568
LFIC,20190828,58.9,58.9,56.85,56.85,34
LGBBROSLTD,20190828,339,343,331.5,341.5,5447
LGBFORGE,20190828,2.5,2.7,2.5,2.6,13114
LIBAS,20190828,49.7,49.9,49.7,49.9,3050
LIBERTSHOE,20190828,86.6,86.9,84.2,85.35,32978
LICHSGFIN,20190828,424.55,428.3,410.3,417.8,2728994
LICNETFGSC,20190828,20.5,20.5,19.67,19.7,1621
LICNETFN50,20190828,114.7,116.35,114.7,116.35,24
LICNETFSEN,20190828,438.7,438.7,433.7,433.7,2
LICNFNHGP,20190828,114.5,116.1,114.5,116.1,100
LINCOLN,20190828,138,138.8,126.15,128.25,21361
LINCPEN,20190828,195,200,191.2,199.75,186
LINDEINDIA,20190828,524,524.85,505.5,507.95,64239
LIQUIDBEES,20190828,999.99,1000.01,999.99,1000,534660
LIQUIDETF,20190828,999.99,1000.01,999.99,1000,19115
LOKESHMACH,20190828,36.05,36.05,34.9,35.4,3636
LOTUSEYE,20190828,19.65,21,19.3,20.45,3222
LOVABLE,20190828,65.85,65.85,62.4,62.95,11150
LPDC,20190828,1.9,1.9,1.8,1.9,1589
LSIL,20190828,0.5,0.5,0.45,0.45,872496
LT,20190828,1362.1,1370,1336.1,1344.65,2272465
LTI,20190828,1645,1657,1631,1639.85,36775
LTTS,20190828,1634,1654,1578.55,1591.25,84216
LUMAXIND,20190828,1301.05,1311.2,1279.95,1293.85,1725
LUMAXTECH,20190828,94,94,82.75,85.35,31278
LUPIN,20190828,742,751.3,725.25,732.1,823769
LUXIND,20190828,1054.9,1072.5,1035,1053,53430
LYKALABS,20190828,16,16,15.5,15.9,13086
LYPSAGEMS,20190828,4.05,4.05,3.8,3.95,8893
M&M,20190828,556.7,559.9,534.75,539.7,3322911
M&MFIN,20190828,338,338.75,315.3,319.75,1743982
M100,20190828,16.5,16.6,16.35,16.43,10764
M50,20190828,107.3,108.96,105.3,108.3,1803
MAANALU,20190828,73.9,73.9,69.35,70,5342
MADHAV,20190828,26.9,26.9,24.05,26.8,5176
MADHUCON,20190828,5.05,5.05,4.65,5,46416
MADRASFERT,20190828,20.5,20.5,19.1,19.5,98714
MAGADSUGAR,20190828,98,98,89,90.55,18628
MAGMA,20190828,68,70,67.75,68.45,26400
MAGNUM,20190828,3.05,3.05,3,3.05,2176
MAHABANK,20190828,12.05,12.25,11.9,12,381453
MAHAPEXLTD,20190828,71.3,71.4,71.3,71.3,1098
MAHASTEEL,20190828,108.5,113.9,108.25,113,3402
MAHESHWARI,20190828,253,259.95,244.75,246.2,19503
MAHINDCIE,20190828,156.8,160.5,152.05,157.9,164269
MAHLIFE,20190828,368.8,379.95,364.25,368.1,33113
MAHLOG,20190828,346,347.85,337,338.05,15719
MAHSCOOTER,20190828,3947.65,4010.95,3912,3958.9,2169
MAHSEAMLES,20190828,372.75,376.3,372,374.45,5884
MAITHANALL,20190828,458.45,468.6,432.05,441,10141
MAJESCO,20190828,418.1,425.05,418,421.45,8964
MALUPAPER,20190828,18.95,20.2,18.55,18.75,8371
MAN50ETF,20190828,112,112.05,111.4,111.6,4619
MANAKALUCO,20190828,4.55,4.8,4.3,4.45,9468
MANAKCOAT,20190828,3.8,4.1,3.8,4.1,101
MANAKSIA,20190828,31.55,31.55,29.4,29.75,9071
MANAKSTEEL,20190828,12,12.85,11.5,12.05,6318
MANALIPETC,20190828,18.4,18.75,17.5,17.75,136639
MANAPPURAM,20190828,122.3,123.5,120.65,121.5,2607170
MANGALAM,20190828,30.35,30.35,30,30.35,7042
MANGCHEFER,20190828,30.8,32.65,30,31,39249
MANGLMCEM,20190828,261.55,266,257.95,263.3,94322
MANGTIMBER,20190828,7.4,7.5,7.2,7.5,1583
MANINDS,20190828,41.9,42.2,41.25,41.6,11075
MANINFRA,20190828,21.75,21.85,20.95,21.1,222737
MANPASAND,20190828,17.1,17.1,15.75,15.85,282209
MANUGRAPH,20190828,13.95,14.1,12.85,13.2,5289
MARALOVER,20190828,19.15,19.15,17.05,17.65,6343
MARATHON,20190828,70.95,70.95,64.5,65.9,8811
MARICO,20190828,386.25,392.95,382.7,390.95,1411348
MARKSANS,20190828,14.75,14.75,13.75,13.9,336920
MARUTI,20190828,6248,6248,6070,6103.4,1242304
MASFIN,20190828,590.4,597.85,584.2,585.8,4437
MASTEK,20190828,339.85,343.6,336.95,340.1,15653
MATRIMONY,20190828,540.15,550,533,540,937
MAWANASUG,20190828,31.25,31.25,27.45,29.55,231461
MAXINDIA,20190828,57,58.25,56.45,56.95,35867
MAXVIL,20190828,44.75,45.2,44.1,44.9,35148
MAYURUNIQ,20190828,215.25,216.2,210.1,212.15,13327
MAZDA,20190828,363,368,345,346.95,1189
MBAPL,20190828,75,77,75,75.15,10601
MBECL,20190828,5.1,5.1,4.75,4.95,11183
MBLINFRA,20190828,7.05,7.2,6.6,6.6,159668
MCDHOLDING,20190828,19.7,19.85,18.1,18.5,18144
MCDOWELL-N,20190828,604,608.5,593.1,599.8,1327138
MCLEODRUSS,20190828,11.4,11.75,11.05,11.75,69809
MCX,20190828,910.9,947.8,902.65,942.75,1578619
MEGASOFT,20190828,6.25,6.35,6.1,6.35,40224
MEGH,20190828,47.45,47.7,45.55,45.85,255762
MENONBE,20190828,59,64,59,62.05,18072
MEP,20190828,29.25,30.2,25.6,27.15,964420
MERCATOR,20190828,1.5,1.5,1.4,1.4,289586
METALFORGE,20190828,5.65,5.65,5.4,5.4,9245
METROPOLIS,20190828,1056.05,1080,1035,1059.2,26582
MFSL,20190828,442,444.25,427.8,430.25,996349
MGL,20190828,864,872,851.05,855.35,594636
MHRIL,20190828,211.05,216.15,211.05,214.75,9680
MIC,20190828,0.9,0.9,0.8,0.8,4512
MIDHANI,20190828,117,118.85,116.1,117.6,117047
MINDACORP,20190828,95,96.3,88.7,91,428372
MINDAIND,20190828,332.25,339,328.5,336.25,149428
MINDTECK,20190828,33.5,33.5,30,30.5,3093
MINDTREE,20190828,678,688.95,670.25,677.1,1276385
MIRCELECTR,20190828,12.65,12.7,11.7,11.85,121801
MIRZAINT,20190828,54,55.3,53,53.45,126605
MMFL,20190828,354.9,362,348.55,355.95,2573
MMTC,20190828,19.75,19.75,18.5,18.65,595834
MOHITIND,20190828,5.3,5.3,5,5.2,215
MOHOTAIND,20190828,13.5,13.5,13.1,13.15,1787
MOIL,20190828,127.6,127.95,123.5,124.05,56993
MOLDTECH,20190828,52,52,49.15,49.6,5988
MOLDTKPAC,20190828,300.95,300.95,294,294.5,17826
MONSANTO,20190828,2069.35,2077.85,2020.1,2041.7,856
MONTECARLO,20190828,244,247.75,239,240.05,10501
MORARJEE,20190828,11.6,11.95,11.1,11.6,4866
MOREPENLAB,20190828,16.45,16.5,15.5,15.9,287352
MOTHERSUMI,20190828,102,104.25,96.75,97.6,10172681
MOTILALOFS,20190828,591.45,599.25,581.15,590.85,25077
MOTOGENFIN,20190828,38.2,38.2,38.2,38.2,279
MPHASIS,20190828,967.05,983.6,962.05,977.75,117632
MPSLTD,20190828,483.25,497.9,475,481.25,2274
MRF,20190828,58871,59200,57580.6,57924.5,3434
MRO-TEK,20190828,18.75,18.75,17.15,17.3,808
MRPL,20190828,47,47.45,46.5,47.2,176575
MSPL,20190828,5.8,5.8,5.2,5.4,1495
MSTCLTD,20190828,92.7,96.6,87.3,92.1,38274
MTEDUCARE,20190828,30.6,30.6,30.6,30.6,3766
MTNL,20190828,5.7,5.7,5.25,5.35,855486
MUKANDENGG,20190828,11.7,11.7,10.6,10.8,5480
MUKANDLTD,20190828,36,36.55,33.25,36.45,28664
MUKTAARTS,20190828,36.4,40.05,35.9,37.55,35366
MUNJALAU,20190828,37.75,37.75,34.8,35.1,66933
MUNJALSHOW,20190828,124.4,127.75,121.15,122.8,12001
MURUDCERA,20190828,13.8,15.25,13.5,14.15,71000
MUTHOOTCAP,20190828,527.9,527.9,505,507.4,4316
MUTHOOTFIN,20190828,635,637.85,618.3,622.95,643394
MVL,20190828,0.15,0.15,0.1,0.15,3090127
N100,20190828,539,540.95,532.11,539.46,19499
NACLIND,20190828,28.85,28.85,26.5,26.95,45248
NAGAFERT,20190828,4,4.05,3.8,3.85,136099
NAGAROIL,20190828,0.2,0.25,0.2,0.25,514862
NAGREEKCAP,20190828,7.05,7.05,6.5,7,468
NAGREEKEXP,20190828,12.85,12.85,12,12.6,774
NAHARCAP,20190828,68.45,69.9,67.25,67.55,4511
NAHARINDUS,20190828,24.05,25,23,24.6,8105
NAHARPOLY,20190828,34.9,36,32.9,33.3,11383
NAHARSPING,20190828,50.05,52.35,50,50.45,4663
NATCOPHARM,20190828,535,544.7,531.6,538.2,75731
NATHBIOGEN,20190828,350.4,362.4,348,352.55,6438
NATIONALUM,20190828,40.8,41,39.4,39.85,4029756
NATNLSTEEL,20190828,1.9,2,1.9,1.9,8987
NAUKRI,20190828,2011.9,2048,1970.35,2004.35,155244
NAVINFLUOR,20190828,736.5,736.5,716,717.5,17924
NAVKARCORP,20190828,27.55,27.9,25.6,26.05,229572
NAVNETEDUL,20190828,101,101,100,100.25,9526
NBCC,20190828,36.8,36.95,35.5,35.95,20291829
NBIFIN,20190828,1449,1450.6,1424.1,1443.6,517
NBVENTURES,20190828,80.6,83,80.6,82.8,87956
NCC,20190828,59,60.8,58.2,59.25,14048016
NCLIND,20190828,111.05,113.95,109.6,110,19220
NDL,20190828,28.75,29.7,26.8,29.15,9792
NDTV,20190828,35,35,32.5,33,20384
NECCLTD,20190828,5.6,5.85,5.3,5.5,81722
NECLIFE,20190828,13.45,13.5,13,13.1,101886
NELCAST,20190828,40.6,41.7,38.55,41.15,47681
NELCO,20190828,227.7,227.7,217.3,219.45,26376
NEOGEN,20190828,320.05,325.9,313.55,315.6,5234
NESCO,20190828,525.25,543.85,524.5,527.05,12598
NESTLEIND,20190828,12545,12850,12409.95,12517.4,103647
NETF,20190828,111.94,111.94,111.94,111.94,2
NETWORK18,20190828,21.45,24,21.2,22.85,2677974
NEULANDLAB,20190828,475.75,484,467,468.15,6168
NEWGEN,20190828,292.65,292.65,283,285.75,5517
NEXTMEDIA,20190828,12.55,14.2,12.15,13.5,16365
NFL,20190828,26.7,27.2,25.8,26,132958
NH,20190828,235,237.9,231.1,233.95,15694
NHPC,20190828,23.25,23.25,22.95,23.05,12506183
NIACL,20190828,110.6,110.9,106.1,107.1,63119
NIBL,20190828,6.3,6.35,5.8,6.15,21298
NIFTYBEES,20190828,1178,1178,1164.25,1168.62,30911
NIITLTD,20190828,91.75,92.9,91,92.1,157672
NIITTECH,20190828,1440,1545,1434.5,1523.4,978369
NILAINFRA,20190828,4.85,4.85,4.4,4.55,127553
NILASPACES,20190828,1.4,1.4,1.3,1.3,144692
NILKAMAL,20190828,1014.95,1014.95,986,988.4,6661
NIPPOBATRY,20190828,451.05,462.9,440.2,449.1,907
NITCO,20190828,22.5,26,21.7,24.1,239357
NITESHEST,20190828,1.75,1.8,1.7,1.75,49600
NITINFIRE,20190828,0.85,0.85,0.85,0.85,107449
NITINSPIN,20190828,50.65,53.5,49.2,49.9,29887
NKIND,20190828,31.5,32.25,31.5,32.25,3
NLCINDIA,20190828,55.15,55.5,54.45,54.6,712941
NMDC,20190828,83.8,83.8,80.4,81,4611787
NOCIL,20190828,87.7,93.5,87.25,91.5,1834553
NOIDATOLL,20190828,3.1,3.35,3.1,3.2,50786
NRAIL,20190828,229,233.8,207.6,210.85,61729
NRBBEARING,20190828,98,98,95.1,96.55,157634
NSIL,20190828,936.55,936.95,924.2,935,79
NTL,20190828,0.5,0.5,0.45,0.45,2228
NTPC,20190828,123.8,124.7,119.45,119.9,11905383
NUCLEUS,20190828,325.05,334.8,323.5,328,9449
OAL,20190828,185.4,187,180.3,186.15,937
OBEROIRLTY,20190828,496.2,542.6,495.1,538.35,1356338
OCCL,20190828,1004.3,1039.95,995.1,1022.75,1662
OFSS,20190828,3025.75,3039.95,2998.05,3006.45,14112
OIL,20190828,149.1,149.6,143.25,144,1479674
OILCOUNTUB,20190828,6.9,7.25,6.45,7.25,20499
OISL,20190828,5.25,5.7,5.25,5.7,11148
OLECTRA,20190828,176.8,180,169.05,171.55,42111
OMAXAUTO,20190828,38.95,39.45,36.9,38.55,38781
OMAXE,20190828,194.45,195.1,194.05,194.3,139780
OMKARCHEM,20190828,6.45,6.45,6.1,6.45,16475
OMMETALS,20190828,15.5,15.55,14.6,14.9,42604
ONELIFECAP,20190828,6.2,6.2,6.2,6.2,1
ONEPOINT,20190828,16.6,16.6,15.4,16.1,7547
ONGC,20190828,125.05,125.95,120.4,121.2,11763326
ONMOBILE,20190828,30.75,30.9,29.5,30.55,96191
ONWARDTEC,20190828,61.5,63.4,60.45,61.55,3839
OPTIEMUS,20190828,46.1,46.1,41.8,41.8,70320
OPTOCIRCUI,20190828,3.7,3.7,3.5,3.5,171561
ORBTEXP,20190828,107.5,111.4,105,109.9,5246
ORICONENT,20190828,20.75,21.9,20.05,20.45,25465
ORIENTABRA,20190828,17.9,17.9,17.05,17.3,4576
ORIENTALTL,20190828,13.25,13.6,13,13.1,58678
ORIENTBANK,20190828,68.85,68.85,67.1,68,708748
ORIENTBELL,20190828,133.95,133.95,125.15,125.9,3713
ORIENTCEM,20190828,82.9,84.1,78.3,83.8,272314
ORIENTELEC,20190828,152,153.8,150,152.5,54970
ORIENTHOT,20190828,37.6,38,37,37.55,367981
ORIENTPPR,20190828,24,25.3,23.95,24.95,504992
ORIENTREF,20190828,201.15,203.35,191.2,200.8,39051
ORISSAMINE,20190828,588,599.8,570.1,572.65,4905
ORTEL,20190828,1,1,0.95,1,16930
ORTINLABSS,20190828,9,9.25,8.45,8.9,30407
OSWALAGRO,20190828,6.6,7.3,6.55,6.9,9131
PAGEIND,20190828,18270,18283.85,17920,18061.55,20933
PAISALO,20190828,360,363.5,353.9,358.55,13333
PALASHSECU,20190828,39.8,39.8,33.55,36.5,6660
PALREDTEC,20190828,20.8,20.8,18.95,19,4593
PANACEABIO,20190828,136.25,138,130.2,132.2,12597
PANAMAPET,20190828,72,73.75,70,70.3,4130
PAPERPROD,20190828,221.45,225.7,220,222,4978
PARABDRUGS,20190828,0.55,0.65,0.55,0.6,13793
PARACABLES,20190828,9.65,9.65,9.2,9.4,9410
PARAGMILK,20190828,146.1,146.6,136.45,137.75,210246
PARSVNATH,20190828,3.3,3.4,3.3,3.3,154191
PATELENG,20190828,12.1,12.1,10.5,10.5,252443
PATINTLOG,20190828,22.25,22.25,20.45,21.05,10626
PATSPINLTD,20190828,6.3,6.3,5.6,5.9,3101
PCJEWELLER,20190828,34.8,36.15,34.2,35.2,11874311
PDMJEPAPER,20190828,12,12,11.25,11.75,29013
PDPL,20190828,2.9,3,2.9,3,6
PDSMFL,20190828,328,328,321,323.05,545
PEARLPOLY,20190828,9,9,8.75,8.75,22
PEL,20190828,1942,1951.45,1868.55,1895.6,845730
PENIND,20190828,27.8,27.85,26.6,26.9,51270
PENINLAND,20190828,4.85,4.95,4.7,4.75,131836
PERSISTENT,20190828,545,545,536,539.75,23159
PETRONENGG,20190828,6.2,6.5,6.2,6.5,424
PETRONET,20190828,259.9,261,256.2,260.05,4536646
PFC,20190828,105.75,106.05,102.4,103.3,6279230
PFIZER,20190828,2939.8,2939.8,2891.05,2900.1,10825
PFOCUS,20190828,37.35,37.4,35.3,35.85,7772
PFS,20190828,12.45,12.45,12,12.15,375648
PGEL,20190828,45.7,50.8,45.7,48.2,135008
PGHH,20190828,10200,10200,9936.95,10054.9,2191
PGHL,20190828,4348,4415.05,4300,4316.6,18564
PGIL,20190828,131,131.5,125.15,128,2864
PHILIPCARB,20190828,117.9,118.65,113,114,323435
PHOENIXLTD,20190828,698,700,655,683.8,266732
PIDILITIND,20190828,1376,1388,1363.15,1378.35,423936
PIIND,20190828,1127.75,1139.9,1109,1113.8,87242
PILANIINVS,20190828,1894.9,1900,1851,1853.55,2500
PILITA,20190828,5.65,5.9,5.4,5.85,105463
PIONDIST,20190828,116.7,116.7,108.3,110.55,9010
PIONEEREMB,20190828,21.3,22.65,19.5,21.85,8538
PIRPHYTO,20190828,24.75,24.75,24,24.1,2056
PITTIENG,20190828,36.75,38.1,36.05,37.9,15535
PKTEA,20190828,114.6,114.6,110,110.85,95
PLASTIBLEN,20190828,191,191,183.2,186.25,3791
PNB,20190828,67.3,67.95,64.9,65.65,17166214
PNBGILTS,20190828,34,34.45,32.6,32.8,88732
PNBHOUSING,20190828,660.3,665.45,642.45,646.05,57752
PNC,20190828,15.25,15.25,14.25,14.9,4524
PNCINFRA,20190828,184.7,184.85,178.5,180.65,81508
PODDARHOUS,20190828,268,268,267,267,117
PODDARMENT,20190828,160,160,155,155.25,1232
POKARNA,20190828,128.15,129.5,124,125.1,33344
POLYCAB,20190828,580,586,570,571.1,26203
POLYMED,20190828,193,197,188.1,191.3,9010
POLYPLEX,20190828,464,466.5,436.6,442.25,45325
PONNIERODE,20190828,105.05,109.25,103,104.8,2260
POWERGRID,20190828,207.95,211.25,204.35,205.75,8863308
POWERMECH,20190828,731,750,711,714.15,8242
PPAP,20190828,182,183.55,176.3,178.2,2740
PPL,20190828,65,65.5,64.15,64.5,29021
PRABHAT,20190828,60.95,61,59.15,60.15,22791
PRAENG,20190828,7.3,7.7,7.25,7.4,36060
PRAJIND,20190828,106.95,108.3,103.1,104.4,848961
PRAKASH,20190828,43.65,43.65,40,41.15,262905
PRAKASHSTL,20190828,0.2,0.2,0.2,0.2,4850
PRAXIS,20190828,59.7,61.75,56.05,60.6,6277
PRECAM,20190828,39,39.45,38.2,39.3,4223
PRECOT,20190828,29.7,29.7,26.15,28.7,128
PRECWIRE,20190828,158,162,153.05,159.95,3528
PREMEXPLN,20190828,172,174,164,166.95,27948
PREMIER,20190828,2.55,2.6,2.55,2.6,745
PREMIERPOL,20190828,21.8,21.8,20.15,20.15,106
PRESSMN,20190828,20.4,21.35,19.3,19.45,22915
PRESTIGE,20190828,292.1,297.85,290.25,295.8,348236
PRICOLLTD,20190828,28.9,28.9,27.25,28,55726
PRIMESECU,20190828,35.1,36.95,34.85,36.25,68060
PROSEED,20190828,0.3,0.3,0.3,0.3,17651
PROVOGE,20190828,0.7,0.7,0.7,0.7,4603
PROZONINTU,20190828,18,18,16.65,16.8,17270
PRSMJOHNSN,20190828,89,89.55,88,88.5,46267
PSB,20190828,20.8,20.8,20,20.1,29865
PSL,20190828,0.65,0.7,0.65,0.7,18307
PSPPROJECT,20190828,507,510.8,494,495.15,7910
PSUBNKBEES,20190828,281,281.68,275.29,277.85,1995
PTC,20190828,56.5,57.7,56.1,56.6,837661
PTL,20190828,34.05,34.75,33.8,34,2021
PUNJABCHEM,20190828,548.75,558,524.15,549.75,1593
PUNJLLOYD,20190828,1.45,1.45,1.25,1.3,754275
PURVA,20190828,61.5,63.4,60.9,61.9,167230
PVR,20190828,1557.1,1593.9,1544.5,1580.15,402898
QGOLDHALF,20190828,1694,1705,1693,1703.55,1010
QNIFTY,20190828,1167.1,1167.1,1127,1128.5,80
QUESS,20190828,471.5,474,460,464,69947
QUICKHEAL,20190828,113.25,123.05,111.5,117.75,215733
QUINTEGRA,20190828,0.35,0.45,0.35,0.45,2197
RADAAN,20190828,1.45,1.6,1.4,1.55,19913
RADICO,20190828,313.6,319,303.15,304.75,206559
RADIOCITY,20190828,38,38,34,34.65,35302
RAIN,20190828,82.6,83.65,79.5,80.55,379080
RAJESHEXPO,20190828,693.5,704.1,683.5,695,138338
RAJSREESUG,20190828,16.2,17.8,16.15,17.5,3972
RALLIS,20190828,157.5,158.75,156,156.75,58162
RAMANEWS,20190828,13.8,14.4,13.8,14,6692
RAMASTEEL,20190828,58.6,58.6,53.2,55.6,4557
RAMCOCEM,20190828,765,766.45,743,751.75,170410
RAMCOIND,20190828,168.8,170.2,163.8,164.45,9939
RAMCOSYS,20190828,178.15,184.45,178,180.65,4030
RAMKY,20190828,60.3,61.15,58.2,58.6,55891
RANASUG,20190828,2.2,2.3,2.05,2.15,258485
RANEENGINE,20190828,265.3,276.95,254,261.45,758
RANEHOLDIN,20190828,966.9,983.3,955,967.05,1297
RATNAMANI,20190828,913.65,926.9,906,910.05,3332
RAYMOND,20190828,585,600,566.55,572.25,878123
RBL,20190828,532,567.95,520,524.15,44088
RBLBANK,20190828,352.5,358.95,286.1,313.85,34931359
RCF,20190828,41.75,42.1,40.05,40.65,595818
RCOM,20190828,1,1,0.9,0.95,10662166
RECLTD,20190828,145.1,145.8,140.15,140.9,3285159
REDINGTON,20190828,102.5,112.5,102.5,110.4,4711631
REFEX,20190828,62.05,62.05,62.05,62.05,7360
REGENCERAM,20190828,2.1,2.1,1.9,1.9,545
RELAXO,20190828,445,456.4,435.3,441.85,202003
RELCAPITAL,20190828,36.1,36.7,33.8,34.65,17592040
RELCNX100,20190828,115.78,115.78,114.34,114.34,125
RELCONS,20190828,49.79,49.79,49.01,49.22,206
RELDIVOPP,20190828,28.6,28.65,28.23,28.41,866
RELIANCE,20190828,1273.75,1281,1256.05,1263.3,5305639
RELIGARE,20190828,25.8,27.7,25.8,27.55,130065
RELINFRA,20190828,40.15,41.2,37.35,38.3,18797832
RELNV20,20190828,554.28,558.7,552.99,553.49,111
REMSONSIND,20190828,88,90.4,85.5,87,7219
RENUKA,20190828,6.85,6.95,6.75,6.75,626480
REPCOHOME,20190828,311.8,335,311.8,319.15,233491
REPRO,20190828,555.05,563.95,546.95,555.4,5544
RESPONIND,20190828,93.2,94,91.65,92.9,135035
RETFMID150,20190828,58,58,56.64,56.88,260876
REVATHI,20190828,339,349,324,336.15,350
RGL,20190828,258,258,246,250.6,3840
RHFL,20190828,6,6.3,5.8,5.8,305783
RICOAUTO,20190828,39.15,39.15,36.15,36.5,145826
RIIL,20190828,253.05,258.2,245.1,250.2,316775
RITES,20190828,237.4,237.4,226.5,227.95,230029
RKDL,20190828,6.15,7.15,6.15,6.85,12728
RKFORGE,20190828,305,320.25,305,317.05,6393
RMCL,20190828,3.65,3.75,3.5,3.5,82364
RML,20190828,265,277,258.4,271.5,27438
RNAM,20190828,257.5,280.95,257,276.9,2309444
RNAVAL,20190828,1.3,1.3,1.3,1.3,230929
ROHITFERRO,20190828,0.8,0.9,0.8,0.9,1150
ROHLTD,20190828,66,66.5,61.5,65.5,26876
ROLLT,20190828,2.2,2.4,2.2,2.2,8754
ROLTA,20190828,6.45,6.9,6.35,6.35,114434
ROSSELLIND,20190828,52.4,53.1,51.95,52.5,10521
RPGLIFE,20190828,175.25,176,166.6,167.5,8639
RPOWER,20190828,3.2,3.25,3,3.05,7631350
RPPINFRA,20190828,72.5,72.5,67.1,70.9,45931
RRSLGETF,20190828,20.11,20.11,20.06,20.07,8441
RSSOFTWARE,20190828,19.1,19.8,18.3,18.5,49528
RSWM,20190828,109,110,103.2,104.8,7290
RSYSTEMS,20190828,41,41.45,39.6,39.7,2433
RTNINFRA,20190828,1.45,1.45,1.3,1.4,170475
RTNPOWER,20190828,1.05,1.05,1,1.05,642868
RUBYMILLS,20190828,167.65,192.2,167,187,260436
RUCHINFRA,20190828,2,2,2,2,1551
RUCHIRA,20190828,75,75,71.1,72.05,16623
RUCHISOYA,20190828,5.2,5.25,4.85,4.85,2340320
RUPA,20190828,184,188.1,177.15,179.25,20370
RUSHIL,20190828,156,159.8,150,154.6,2489
RVNL,20190828,25.8,25.95,24.8,25.15,6171140
SABEVENTS,20190828,0.85,0.85,0.85,0.85,250
SABTN,20190828,1.3,1.4,1.3,1.35,53445
SADBHAV,20190828,130,133.15,128.8,132.65,96022
SADBHIN,20190828,46.95,48.5,46.95,47.6,2401
SAGARDEEP,20190828,57.7,57.7,57.7,57.7,50
SAGCEM,20190828,590.05,598.2,567.05,578.05,1907
SAIL,20190828,32.75,32.75,30.85,31.1,24741665
SAKAR,20190828,52.35,52.35,50.95,51,95
SAKHTISUG,20190828,7.7,8.4,7.6,7.9,64320
SAKSOFT,20190828,260,262.9,247.15,256.35,3411
SAKUMA,20190828,7.75,7.75,7.5,7.75,905167
SALASAR,20190828,120.2,124.8,118.95,119.45,7989
SALONA,20190828,69.5,76,69.5,71.8,366
SALSTEEL,20190828,2.65,2.8,2.55,2.6,4342
SALZERELEC,20190828,110.7,114.9,107,111.1,65902
SAMBHAAV,20190828,3.05,3.15,2.9,3.1,11668
SANCO,20190828,18.4,18.4,16.9,17.75,24492
SANDESH,20190828,556.55,598.95,556.55,573.2,877
SANDHAR,20190828,242,247.15,231.35,239,4190
SANGAMIND,20190828,38.85,40.9,37,37.25,71681
SANGHIIND,20190828,50.9,50.9,47.1,48.1,45879
SANGHVIFOR,20190828,25.35,27.35,25.35,27.35,4079
SANGHVIMOV,20190828,93.85,95,88,89.7,18257
SANGINITA,20190828,77.9,78.1,77,77.85,15469
SANOFI,20190828,5941,6005.95,5902.05,5926.8,2130
SANWARIA,20190828,3.55,3.55,3.3,3.3,2380435
SARDAEN,20190828,160.3,160.3,150.15,150.95,28772
SAREGAMA,20190828,365,367,337,343.1,18106
SARLAPOLY,20190828,24.55,25.35,24.5,24.5,30735
SASKEN,20190828,521,526,508.05,509.05,4286
SASTASUNDR,20190828,109,109,97.35,99.2,30350
SATHAISPAT,20190828,9,9,9,9,1655
SATIA,20190828,655.05,655.25,641.5,643.45,1309
SATIN,20190828,269.75,293.7,266.5,271.15,128513
SBIETFQLTY,20190828,94,95.9,93,93.5,624
SBILIFE,20190828,840,841.8,821.55,828.45,538964
SBIN,20190828,286.65,286.65,282.2,284.9,18979998
SCAPDVR,20190828,0.5,0.55,0.5,0.55,4031
SCHAEFFLER,20190828,4160,4160,4005,4072.7,9589
SCHAND,20190828,63.05,70,61.5,65.3,109354
SCHNEIDER,20190828,78,81,76.65,77.85,47168
SCI,20190828,28.3,28.6,26.75,27.5,600926
SDBL,20190828,128.7,128.7,121.55,123.25,5649
SEAMECLTD,20190828,350,350,325.05,328.75,2282
SELAN,20190828,140.9,140.9,135.45,135.85,9009
SELMCL,20190828,0.55,0.6,0.5,0.55,102280
SEPOWER,20190828,2.5,2.7,2.5,2.7,211
SEQUENT,20190828,78.75,79.75,73.95,75.95,482368
SESHAPAPER,20190828,181,184.05,175.15,176.6,6153
SETCO,20190828,15,15.35,14.75,14.95,95283
SETF10GILT,20190828,190,191.99,185.5,185.73,253
SETFGOLD,20190828,3490,3494.6,3465.05,3483.2,3683
SETFNIF50,20190828,113,114.5,112,113.74,61370
SETFNIFBK,20190828,291.2,291.2,279.9,281.52,36508
SETFNN50,20190828,267.7,269.7,266.16,267.92,856
SETUINFRA,20190828,1.3,1.4,1.3,1.3,79576
SEYAIND,20190828,409.75,409.75,386.6,401.75,24142
SFL,20190828,1213.95,1249,1193.05,1236.7,4143
SGL,20190828,9.05,9.5,8.6,9.05,3365
SHAHALLOYS,20190828,8.5,8.7,8.1,8.4,5976
SHAKTIPUMP,20190828,284.85,288.6,280,281.75,13318
SHALBY,20190828,82.1,83.5,80.05,80.5,14279
SHALPAINTS,20190828,76.4,76.55,71.1,71.85,33018
SHANKARA,20190828,281.7,281.7,258.55,262.7,35180
SHANTIGEAR,20190828,95.7,95.7,91.5,92.05,1446
SHARDACROP,20190828,289.95,290.05,280.05,282.05,1171
SHARDAMOTR,20190828,1044,1044,945,963.55,1119
SHARIABEES,20190828,250,250,250,250,4
SHEMAROO,20190828,267.95,270,252,254.5,3709
SHILPAMED,20190828,219.95,226.5,219,219.5,49115
SHIRPUR-G,20190828,15.4,15.4,14.8,14.8,8918
SHIVAMAUTO,20190828,20,20,18.4,18.8,48222
SHIVAMILLS,20190828,34.45,38.85,34,34.75,1970
SHIVATEX,20190828,107,107,102.5,103,2113
SHK,20190828,137.8,139.85,129.75,130.5,50041
SHOPERSTOP,20190828,404.65,404.65,385,400.2,22443
SHREDIGCEM,20190828,15.9,16,15.45,15.55,16932
SHREECEM,20190828,19066.8,19499.25,18959.05,19110.2,7427
SHREEPUSHK,20190828,93.9,94.15,91.25,92.55,8540
SHREERAMA,20190828,4.35,4.6,4.3,4.55,4939
SHRENIK,20190828,41.9,41.95,39.85,41.9,10181
SHREYANIND,20190828,125.8,125.8,118.1,119.1,13820
SHREYAS,20190828,92,97,86.4,90.95,12637
SHRIPISTON,20190828,818.9,818.9,750.5,774.5,81
SHRIRAMCIT,20190828,1384.9,1405.9,1336.05,1380,24225
SHRIRAMEPC,20190828,10.4,10.65,10.15,10.6,331844
SHYAMCENT,20190828,2.7,2.75,2.55,2.7,22259
SICAGEN,20190828,20.7,20.7,19.6,19.6,11458
SICAL,20190828,28.9,30.25,27.55,27.55,353808
SIEMENS,20190828,1196,1202.9,1172.25,1177.95,140431
SIGIND,20190828,21.75,21.9,20.25,20.65,6124
SIL,20190828,12.85,13.4,12.75,13.05,290
SILINV,20190828,152.8,154,147.25,149.5,2214
SIMBHALS,20190828,5.9,6.3,5.8,6.25,18067
SIMPLEXINF,20190828,52,52,46.5,46.95,83265
SINTEX,20190828,1.95,1.95,1.9,1.95,2301851
SIRCA,20190828,183.05,187.9,183,187.8,91
SIS,20190828,758.5,775.25,757,767.4,1151
SITASHREE,20190828,0.35,0.35,0.3,0.3,3910
SITINET,20190828,2,2,1.9,2,54863
SIYSIL,20190828,224.1,227.7,214.1,216.35,6836
SJVN,20190828,24.4,24.5,24.05,24.1,2282692
SKFINDIA,20190828,1853.4,1870,1842,1847.7,1966
SKIL,20190828,6.9,6.9,6.35,6.35,164924
SKIPPER,20190828,54.5,54.5,50.7,51.35,15842
SKMEGGPROD,20190828,35,36.4,33.6,34.2,10932
SMARTLINK,20190828,78.5,79.95,77,79.5,535
SMLISUZU,20190828,636.2,638.9,611.55,615.95,4433
SMPL,20190828,0.25,0.3,0.25,0.3,34147
SMSLIFE,20190828,386.4,389.05,381.5,383.9,982
SMSPHARMA,20190828,48.2,48.95,47.05,47.35,23479
SNOWMAN,20190828,29.9,29.95,28.8,28.95,64167
SOBHA,20190828,501,531.9,499,526.55,385182
SOLARA,20190828,433.8,438,425.55,434.2,8152
SOLARINDS,20190828,1169.85,1169.85,1129.85,1134.8,5214
SOMANYCERA,20190828,320,320,286.55,290.7,58989
SOMATEX,20190828,3,3.3,3,3.25,16905
SOMICONVEY,20190828,12.3,13.55,12.3,12.65,253
SONATSOFTW,20190828,316,320.3,314.5,317.75,291517
SORILINFRA,20190828,94.6,94.6,88,88.95,14480
SOTL,20190828,899.95,899.95,880.1,893.25,989
SOUTHBANK,20190828,11.5,11.6,11.05,11.2,2473871
SOUTHWEST,20190828,14.35,15.85,14.35,15,1411
SPAL,20190828,194.35,194.45,184.05,189.45,3563
SPANDANA,20190828,850,934.8,849.95,879.15,205637
SPARC,20190828,143.7,144.25,139.1,141.5,301821
SPCENET,20190828,0.6,0.7,0.6,0.65,8341
SPECIALITY,20190828,67.5,67.5,60.15,61.6,33911
SPENCERS,20190828,78,78.9,73.8,75.7,73135
SPENTEX,20190828,0.3,0.3,0.2,0.2,665378
SPIC,20190828,17.9,18,17.25,17.35,12613
SPICEJET,20190828,132,134,128.55,129.2,1298382
SPLIL,20190828,33.2,33.55,32,32.3,25700
SPMLINFRA,20190828,13.3,14.15,13.3,13.85,6892
SPTL,20190828,3.5,3.5,3.5,3.5,601087
SPYL,20190828,0.25,0.25,0.25,0.25,141200
SREEL,20190828,170.05,174.7,162.7,166.4,1598
SREINFRA,20190828,11.15,11.25,10.5,10.85,511028
SRF,20190828,2810,2830.9,2761.9,2775.75,222609
SRHHYPOLTD,20190828,99.95,100,96.05,98.85,2914
SRIPIPES,20190828,172.05,175,171.6,172.7,41204
SRTRANSFIN,20190828,1028.4,1032.5,980.1,991.65,1093311
SSWL,20190828,782.95,782.95,777.65,782.1,9445
STAMPEDE,20190828,0.7,0.75,0.7,0.7,20878
STAR,20190828,378.75,385.5,370.25,373.75,701015
STARCEMENT,20190828,98,102.5,96.5,96.85,29883
STARPAPER,20190828,91.4,92,89.3,90.1,35884
STCINDIA,20190828,91.15,93.4,87.5,88.25,84940
STEELCITY,20190828,31.4,31.5,30.5,31.3,8176
STEELXIND,20190828,11.7,12.1,11.6,12,9392
STEL,20190828,64.8,64.8,62.45,63.75,1538
STERTOOLS,20190828,153.95,153.95,141,145.1,2716
STINDIA,20190828,5.8,5.8,5.8,5.8,110
STRTECH,20190828,125.95,126.7,121.15,122.4,685301
SUBEX,20190828,5.45,5.45,5.4,5.45,278713
SUBROS,20190828,238,241.9,224.95,227.3,43772
SUDARSCHEM,20190828,322.85,322.85,316.7,318.15,9445
SUJANAUNI,20190828,0.15,0.2,0.15,0.15,65609
SUMEETINDS,20190828,2.5,2.55,2.3,2.3,108763
SUMIT,20190828,21.9,21.9,18,19.75,8572
SUMMITSEC,20190828,441.05,441.05,436,440.05,104
SUNCLAYLTD,20190828,1886,1886,1761.5,1801,682
SUNDARAM,20190828,1.45,1.45,1.35,1.4,187883
SUNDARMFIN,20190828,1509.3,1543,1488,1528.95,9636
SUNDARMHLD,20190828,75,75.8,72.5,73.5,4629
SUNDRMBRAK,20190828,266,277.8,248,252.1,2986
SUNDRMFAST,20190828,438.75,450,419.05,425.05,48956
SUNFLAG,20190828,25.95,27,25.95,26.3,62118
SUNPHARMA,20190828,416.9,421.7,411.5,413.1,3441725
SUNTECK,20190828,467,467,448.05,457.8,206639
SUNTV,20190828,451,456.6,434.5,441.8,1334382
SUPERHOUSE,20190828,73.5,75,70.55,70.85,2926
SUPERSPIN,20190828,4.15,4.5,4.05,4.25,89883
SUPPETRO,20190828,188.05,189.5,179,181.9,7448
SUPRAJIT,20190828,173,178.65,168,175.95,14289
SUPREMEIND,20190828,1148.7,1148.7,1106,1113.85,10395
SUPREMEINF,20190828,14,14.65,14,14.15,4629
SURANASOL,20190828,6.05,6.5,5.85,6.05,16651
SURANAT&P,20190828,3.8,3.8,3.65,3.65,2398
SURYALAXMI,20190828,17.2,17.2,15.8,16,6048
SURYAROSNI,20190828,168.2,171.35,161.05,162.25,42892
SUTLEJTEX,20190828,25.45,27.55,25.05,26,27686
SUVEN,20190828,258,259,254.8,255.65,114201
SUZLON,20190828,4.25,4.25,4.05,4.15,6982284
SWANENERGY,20190828,115.95,119.85,111,113.55,113775
SWARAJENG,20190828,1088.75,1181,1079.45,1170,6277
SWELECTES,20190828,126,126.75,123.4,126.05,6141
SWSOLAR,20190828,640.1,648.05,614,625.85,435291
SYMPHONY,20190828,1235,1249.7,1228,1240.9,3592
SYNDIBANK,20190828,31.45,31.8,30.3,30.7,585051
SYNGENE,20190828,298.85,305,297.35,303.55,492202
TAINWALCHM,20190828,49.7,49.7,46.5,46.7,115
TAJGVK,20190828,128.25,130.6,125.2,127.05,9869
TAKE,20190828,107,122.5,107,117.65,1088769
TALBROAUTO,20190828,110.9,114.35,105.2,107.1,15983
TALWALKARS,20190828,8.15,8.55,8.15,8.15,344985
TALWGYM,20190828,14.4,15,14.4,14.4,552824
TANLA,20190828,54.8,55,51.25,51.25,163717
TANTIACONS,20190828,1.9,1.9,1.9,1.9,105
TARAPUR,20190828,5.35,5.45,5.15,5.2,1538
TARMAT,20190828,22.45,22.5,20.1,20.4,1462
TASTYBITE,20190828,8449.95,8449.95,8310.1,8365.2,272
TATACHEM,20190828,561,568,558.6,565,657220
TATACOFFEE,20190828,72.2,78,71.45,75.5,538116
TATACOMM,20190828,422,426.95,416.6,421,68242
TATAELXSI,20190828,655,669,642.45,648.6,1157017
TATAGLOBAL,20190828,270,281.3,267.6,280.05,7632634
TATAINVEST,20190828,762.55,774.9,760.25,766.95,5575
TATAMETALI,20190828,530,531.1,502.1,505.45,20931
TATAMOTORS,20190828,120.55,124,114.8,116.35,74245952
TATAMTRDVR,20190828,56.15,57.75,53.1,53.65,7501502
TATAPOWER,20190828,55.4,55.85,53.75,55.45,7447749
TATASPONGE,20190828,444,444,430,432.7,36945
TATASTEEL,20190828,350.9,350.9,333.4,336.95,12641716
TATASTLBSL,20190828,22.15,22.15,20.9,21.1,505464
TBZ,20190828,37.2,37.4,35,36.2,38482
TCI,20190828,300.05,302.85,295,295.3,13266
TCIDEVELOP,20190828,336.85,374,336.85,346,106
TCIEXP,20190828,620,632,619.1,628.35,9983
TCIFINANCE,20190828,10.55,11,10.2,10.45,19846
TCNSBRANDS,20190828,695.1,710,680,685.2,2136
TCPLPACK,20190828,285.5,288,280,280.4,1566
TCS,20190828,2240,2252.15,2216,2239.25,1294621
TDPOWERSYS,20190828,133.95,140,131.1,134.75,5549
TEAMLEASE,20190828,2650,2732,2623.4,2719.4,3792
TECHM,20190828,676,693.45,676,690.2,2749273
TECHNOE,20190828,251,254.75,250,250.8,2026
TECHNOFAB,20190828,12.2,12.2,12.2,12.2,1097
TEJASNET,20190828,84.2,85.75,81,82.4,34074
TERASOFT,20190828,27,28.55,27,28.55,16761
TEXINFRA,20190828,33.8,34.7,33.2,34.25,38896
TEXMOPIPES,20190828,17.1,17.1,16.05,16.3,29393
TEXRAIL,20190828,47.85,49.05,45.75,46.25,96465
TFCILTD,20190828,86,86,84.4,85.6,104450
TFL,20190828,3.95,3.95,3.8,3.95,8127
TGBHOTELS,20190828,4.65,4.95,4.65,4.95,2917
THANGAMAYL,20190828,297,308.2,291.2,296.4,5022
THEINVEST,20190828,136.05,138.3,132.45,135,4508
THEMISMED,20190828,175.65,178,171,171.3,496
THERMAX,20190828,1009.95,1022.95,1005,1013.4,21512
THOMASCOOK,20190828,135,139.75,130.1,133.6,429154
THOMASCOTT,20190828,8.55,8.55,8.55,8.55,1
THYROCARE,20190828,466,476,466,472.95,12199
TI,20190828,12.7,13.2,12.55,12.75,63109
TIDEWATER,20190828,4485.8,4488,4350,4370.45,814
TIIL,20190828,335,345.95,318,323.3,4198
TIINDIA,20190828,346,349.45,337,340.05,100785
TIJARIA,20190828,8.7,8.7,8.05,8.3,12700
TIL,20190828,188.55,195,188.5,188.75,2601
TIMESGTY,20190828,34.55,34.55,29.1,29.9,149
TIMETECHNO,20190828,63.2,73.75,63.2,64.85,3491253
TIMKEN,20190828,699.7,701.25,678.6,683.9,11301
TINPLATE,20190828,106.5,108.65,102.1,103.65,249670
TIPSINDLTD,20190828,61.7,61.7,59.25,59.7,2205
TIRUMALCHM,20190828,60.65,61.55,58.8,59.5,172839
TITAN,20190828,1129,1131.5,1107.5,1110.95,1599333
TMRVL,20190828,13.25,13.25,12.1,12.2,19823
TNPETRO,20190828,31.6,31.6,30.65,31.15,40093
TNPL,20190828,192.6,193,189.05,190.5,46601
TNTELE,20190828,1.45,1.55,1.45,1.55,1000
TOKYOPLAST,20190828,50,54.45,49.85,51.9,1715
TORNTPHARM,20190828,1684.5,1697.3,1661.05,1668.8,183948
TORNTPOWER,20190828,284,288,278.1,280.85,912918
TPLPLASTEH,20190828,106.45,106.5,101.7,101.8,7166
TREEHOUSE,20190828,5.8,5.9,5.65,5.75,12820
TREJHARA,20190828,15.4,15.4,15.4,15.4,464
TRENT,20190828,476.85,482,472.05,475.2,610145
TRF,20190828,91,92.45,84.05,85.05,65353
TRIDENT,20190828,58.6,58.6,56.1,56.85,182770
TRIGYN,20190828,49.05,50.45,48.4,49.05,11344
TRIL,20190828,8,8.3,7.85,7.95,32583
TRITURBINE,20190828,103.7,103.7,99.15,100.3,13083
TRIVENI,20190828,54,55.75,52.55,54.5,475596
TTKHLTCARE,20190828,456,502.2,452,456.1,482
TTKPRESTIG,20190828,5650,5769.9,5645,5697.7,3415
TTL,20190828,39,39.75,37.55,38.1,3527
TTML,20190828,2.55,2.6,2.45,2.45,642736
TV18BRDCST,20190828,20.5,22.75,20.25,21.65,5239569
TVSELECT,20190828,123.5,125,117.1,117.7,44787
TVSMOTOR,20190828,371,372,356.4,359.75,1168044
TVSSRICHAK,20190828,1778,1779,1737,1752,1787
TVTODAY,20190828,306.5,319,306.5,315.1,58861
TVVISION,20190828,1.45,1.45,1.4,1.45,1910
TWL,20190828,39,39.35,38.1,38.45,183571
UBL,20190828,1334.15,1350.05,1318.2,1329.4,203580
UCALFUEL,20190828,132.9,135,128.35,128.85,18157
UCOBANK,20190828,15.75,15.75,15.1,15.3,286845
UFLEX,20190828,214.5,214.5,209.5,211,32765
UFO,20190828,141.9,159.3,141.9,147.25,102904
UGARSUGAR,20190828,12.2,12.6,12.05,12.55,78212
UJAAS,20190828,3.85,3.9,3.75,3.8,76383
UJJIVAN,20190828,291,291.5,275.15,283.8,2034903
ULTRACEMCO,20190828,4135.7,4184.95,4086.05,4119.8,547969
UMANGDAIRY,20190828,45,45,43.25,44.85,3575
UNICHEMLAB,20190828,172.2,176.45,165.25,167.3,53844
UNIENTER,20190828,70.05,70.95,66.7,67.7,3808
UNIONBANK,20190828,62.9,63.45,59.8,60.3,9706964
UNIPLY,20190828,55,57.7,53.05,57.25,82762
UNITECH,20190828,0.8,0.8,0.7,0.7,10374852
UNITEDBNK,20190828,9.8,9.8,9.5,9.55,252844
UNITEDTEA,20190828,258.45,258.45,251.05,251.05,40
UNIVCABLES,20190828,157.7,157.9,147.3,150.6,17856
UPL,20190828,559,571.5,546.15,557,3747446
URJA,20190828,2.2,2.25,2.15,2.15,409876
USHAMART,20190828,28.25,28.8,26.55,27.4,875089
UTINEXT50,20190828,265.7,271,265.7,268.65,2659
UTINIFTETF,20190828,1186,1186,1163.4,1171.4,4560
UTISENSETF,20190828,395,398.75,392,396.3,725
UTISXN50,20190828,297,297,295,295,21
UTTAMSTL,20190828,7.35,7.75,7.15,7.55,38549
UTTAMSUGAR,20190828,108,111.3,106.2,108.9,301763
UVSL,20190828,0.05,0.1,0.05,0.05,32884695
V2RETAIL,20190828,119,124.6,114.2,117.2,124965
VADILALIND,20190828,666,718.7,655,682.95,180143
VAIBHAVGBL,20190828,831,853,825.5,834.15,2769
VAKRANGEE,20190828,31.7,32.3,30.75,31.05,3552639
VARDHACRLC,20190828,37.5,38.5,37.05,37.5,13092
VARDMNPOLY,20190828,2.85,3.05,2.85,3.05,900
VARROC,20190828,426,466.8,426,437.5,26570
VASCONEQ,20190828,11.4,11.4,10.65,10.85,87629
VASWANI,20190828,6.65,7.2,6.6,6.75,4547
VBL,20190828,641,642.3,635,640.6,46591
VEDL,20190828,138.1,138.45,131.6,132.35,8697082
VENKEYS,20190828,1423.4,1423.4,1366,1378.2,65280
VENUSREM,20190828,23.4,24,22.95,23.2,35417
VESUVIUS,20190828,1022.9,1040,985.6,995.5,2618
VETO,20190828,52.55,54,51,52.15,11712
VGUARD,20190828,229.5,229.5,225.55,226.25,61678
VHL,20190828,1595,1595,1510,1526,182
VICEROY,20190828,1.25,1.25,1.15,1.25,16081
VIDHIING,20190828,63.9,63.9,60.5,62.1,24183
VIJIFIN,20190828,0.5,0.5,0.4,0.45,33711
VIKASECO,20190828,3.6,3.6,3.45,3.6,415800
VIKASMCORP,20190828,2.7,2.95,2.6,2.85,860569
VIKASPROP,20190828,4.15,4.15,4.15,4.15,910
VIKASWSP,20190828,12.05,12.1,12.05,12.05,288612
VIMTALABS,20190828,102,103.9,91.6,92,43089
VINATIORGA,20190828,2129.95,2195,2129.95,2169.25,24082
VINDHYATEL,20190828,833.95,840.5,813.75,822.1,3848
VINYLINDIA,20190828,63.25,66,62.7,65,11121
VIPCLOTHNG,20190828,14.5,14.5,13.05,13.25,48701
VIPIND,20190828,420,428,410,415.45,216787
VIPULLTD,20190828,35.2,35.2,34.15,35,137629
VISAKAIND,20190828,310.8,310.8,299,300.9,8838
VISASTEEL,20190828,4.95,5.1,4.65,5,5229
VISESHINFO,20190828,0.05,0.1,0.05,0.05,10173488
VISHAL,20190828,344,349.95,344,349.95,3
VISHNU,20190828,107.95,108,99.15,101.6,3112
VIVIDHA,20190828,0.25,0.25,0.2,0.2,73253
VIVIMEDLAB,20190828,16.5,16.5,15.15,15.45,323418
VLSFINANCE,20190828,43.4,43.8,41.25,42.3,11612
VMART,20190828,1950,1971.8,1901.7,1937.3,5119
VOLTAMP,20190828,1032,1097.85,1020,1089.45,8906
VOLTAS,20190828,617.85,627.95,614.1,625.05,1491115
VRLLOG,20190828,297.3,299.95,285,297.05,68266
VSSL,20190828,79.95,79.95,73.1,75,4319
VSTIND,20190828,3475,3480,3416,3470.7,39799
VSTTILLERS,20190828,1020.05,1020.05,990,1000.3,6397
VTL,20190828,891.75,900,883,890.35,3113
WABAG,20190828,279.2,287.2,277.2,281.35,63528
WABCOINDIA,20190828,6101.05,6142.85,6086,6121.45,36883
WALCHANNAG,20190828,58.5,59.7,56.7,57.05,130690
WANBURY,20190828,12.5,12.5,11.8,12.4,882
WATERBASE,20190828,99.15,102.55,99,100.6,37597
WEBELSOLAR,20190828,19.4,19.8,18.55,19.25,56195
WEIZFOREX,20190828,305.95,313.7,285.15,291.8,312
WEIZMANIND,20190828,27.95,28,26.3,27.9,551
WELCORP,20190828,115.7,122.75,115.7,118.75,915941
WELENT,20190828,93.95,95.25,90.55,91.25,168918
WELINV,20190828,147.05,147.1,147,147,343
WELSPUNIND,20190828,49.6,50.4,48.4,49.35,360486
WENDT,20190828,2135.05,2247,2070.15,2134,578
WESTLIFE,20190828,288,288,281,281.85,6917
WHEELS,20190828,608.55,615.9,596.1,600.4,1056
WHIRLPOOL,20190828,1540,1545,1511.3,1538.75,535946
WILLAMAGOR,20190828,15.9,16,15.35,15.4,1555
WINDMACHIN,20190828,22.3,22.3,21.35,21.7,16202
WINSOME,20190828,0.15,0.15,0.15,0.15,1000
WIPRO,20190828,250.1,253.2,248.1,249.25,2681657
WOCKPHARMA,20190828,256.05,259.7,250.1,252.3,350982
WONDERLA,20190828,236.75,242,232,239.15,27401
WSI,20190828,0.5,0.5,0.5,0.5,500
WSTCSTPAPR,20190828,234.1,236.95,228,230.25,48347
XCHANGING,20190828,54,54,51.05,51.55,17919
XELPMOC,20190828,63.4,63.4,58.75,59.15,1499
XLENERGY,20190828,0.6,0.6,0.55,0.6,2967
XPROINDIA,20190828,25.9,28.9,25.9,26.5,11384
YESBANK,20190828,64.5,65.15,58.05,59.5,223167624
ZEEL,20190828,362,369.95,360.8,364.2,4279391
ZEELEARN,20190828,23.55,24.2,22.6,23.45,108423
ZEEMEDIA,20190828,10.2,11.25,9.9,10.35,1527149
ZENITHBIR,20190828,0.3,0.4,0.3,0.4,4208
ZENITHEXPO,20190828,41,41,40.05,41,116
ZENSARTECH,20190828,219.35,221.95,213.6,216.9,35849
ZENTEC,20190828,56.75,57,55.3,56.2,269587
ZICOM,20190828,1,1.05,0.95,1.05,9871
ZODIACLOTH,20190828,195.1,197.5,191,193.15,454
ZODJRDMKJ,20190828,28.75,31.65,28.6,30,4434
ZOTA,20190828,187.55,191.9,182.05,184.55,75233
ZUARI,20190828,100,107,97.3,99.05,128632
ZUARIGLOB,20190828,62.95,64.6,60.2,63.4,90027
ZYDUSWELL,20190828,1668,1700,1613.1,1626.85,8961
NSENIFTY,20190828,11101.30,11129.65,10987.65,11046.10,549954696,0
NIFTYJUNIOR,20190828,26204.20,26234.25,25880.50,26032.15,354754390,0
NIFTYMIDCAPLIQ15,20190828,3738.75,3756.55,3690.25,3703.00,81894135,0
NSE100,20190828,11212.85,11239.25,11096.70,11154.55,912210588,0
NIFTY200,20190828,5720.80,5735.55,5660.80,5687.85,1279711834,0
NSE500,20190828,9023.80,9047.55,8930.10,8970.90,1445504112,0
NSEMIDCAP150,20190828,5739.65,5760.75,5665.70,5682.70,378898899,0
MIDCAP50,20190828,4306.95,4325.15,4217.55,4237.25,289245209,0
NSEMIDCAP,20190828,15727.05,15800.80,15508.05,15560.70,367501246,0
NIFTYSMALLCAP250,20190828,-,-,-,4476.55,-,0
NIFTYSMALLCAP50,20190828,-,-,-,2611.45,-,0
NSESMLCAP100,20190828,5468.60,5500.05,5400.95,5427.20,-,0
NIFTYLARGEMIDCAP250,20190828,-,-,-,5465.31,1291109487,0
NIFTYMIDSMALLCAP400,20190828,-,-,-,5252.45,-,0
NIFTYAUTO,20190828,7148.20,7186.10,6985.30,7018.55,127422968,0
BANKNIFTY,20190828,28080.25,28095.55,27634.65,27804.30,384111651,0
NIFTYFINSERVICE,20190828,12633.35,12640.65,12504.10,12575.25,99504940,0
NIFTYFMGC,20190828,28873.40,28978.45,28598.75,28815.00,27695889,0
NSEIT,20190828,15704.10,15898.00,15703.10,15879.90,20178247,0
NIFTYMEDIA,20190828,1915.40,1956.05,1911.80,1921.30,41592917,0
NIFTYMETAL,20190828,2297.80,2299.70,2211.90,2226.45,104131736,0
NIFTYPHARMA,20190828,7824.50,7897.10,7701.35,7738.65,17740897,0
NIFTYPVTBANK,20190828,15622.00,15631.85,15334.55,15434.00,323488286,0
NIFTYPSUBANK,20190828,2556.05,2564.75,2498.95,2517.30,93437470,0
NIFTYREALTY,20190828,257.50,263.10,256.35,262.70,23075781,0
NIFTYCOMMODITIES,20190828,3116.15,3128.70,3053.45,3070.85,203382003,0
NIFTYCONSUMPTION,20190828,4649.10,4662.30,4598.05,4621.80,52244309,0
NIFTYCPSE,20190828,1886.05,1895.90,1831.20,1840.05,86600133,0
NIFTYENERGY,20190828,14615.55,14702.80,14361.80,14445.00,97803257,0
NIFTY100ESG,20190828,-,-,-,2061.10,780875559,0
NIFTY100ENHESG,20190828,-,-,-,2092.38,761815779,0
NIFTYINFRA,20190828,3048.50,3055.95,2993.75,3006.45,279675256,0
NIFTYMNC,20190828,12320.90,12335.30,12131.95,12189.80,53686708,0
NIFTYPSE,20190828,3071.25,3086.80,2999.10,3018.15,157445555,0
NIFTYSMEEMERGE,20190828,-,-,-,1351.25,577350,0
NIFTYSERVSECTOR,20190828,15934.30,15959.85,15796.35,15888.95,447259340,0
NIFTYSHARIAH25,20190828,-,-,-,3981.17,67869034,0
NIFTY50SHARIAH,20190828,-,-,-,2437.84,74050317,0
NIFTY500SHARIAH,20190828,-,-,-,2834.13,234832399,0
NIFTYABGROUP,20190828,-,-,-,2777.75,162228747,0
NIFTYMAHINDRA,20190828,-,-,-,9432.97,8045224,0
NIFTYTATA,20190828,-,-,-,6834.89,118247746,0
NIFTYTATA25CAP,20190828,-,-,-,4367.17,108207512,0
NIFTYABGROUP,20190828,-,-,-,2777.75,162228747,0
NIFTYLIQ15,20190828,3455.15,3458.85,3376.80,3399.05,397461791,0
NIFTY500VALUE50,20190828,-,-,-,3429.68,347896580,0
NIFTYALPHALOWVOL30,20190828,-,-,-,11374.16,92613302,0
NIFTYQUALLOWVOL30,20190828,-,-,-,7966.23,68153976,0
NIFTYALPHAQUALLOWVOL30,20190828,-,-,-,9085.94,70101056,0
NIFTYALPHAQUALVALLOWVOL30,20190828,-,-,-,6998.53,98507451,0
NIFTY50EQUALWEIGHT,20190828,11396.30,11449.15,11235.20,11291.15,549954696,0
NIFTY100EQUALWEIGHT,20190828,12183.25,12216.45,12012.30,12074.50,912210588,0
NIFTY100LOWVOL30,20190828,8520.85,8550.00,8446.80,8483.90,94503421,0
NSEDEFTY,20190828,-,-,-,5332.68,-,0
NIFTY50DIVPOINT,20190828,96.23,96.23,96.23,96.23,-,0
NIFTYDIVOPPS50,20190828,2474.25,2486.00,2450.50,2464.95,228942628,0
NIFTYALPHA50,20190828,11891.80,11955.80,11762.25,11801.80,150111748,0
NIFTY50ARBITRAGE,20190828,-,-,-,1847.66,-,0
NIFTY50FUTINDEX,20190828,-,-,-,3781.75,-,0
NIFTY50FUTTRINDEX,20190828,-,-,-,11118.59,-,0
NIFTYHIGHBETA50,20190828,-,-,-,1256.83,652614459,0
NIFTYLOWVOL50,20190828,-,-,-,9709.88,166812263,0
NIFTY200QUALITY30,20190828,-,-,-,9242.55,-,0
NIFTY50VALUE20,20190828,5208.90,5234.85,5163.15,5190.45,350715439,0
NIFTYGROWSECT15,20190828,5670.70,5683.95,5580.75,5612.35,285498301,0
NIFTY50TR2XLEV,20190828,5838.85,5868.05,5719.55,5780.75,-,0
NIFTY50PR2XLEV,20190828,4508.35,4530.95,4416.25,4463.50,-,0
NIFTY50TR1XINV,20190828,366.90,370.65,366.00,368.70,-,0
NIFTY50PR1XINV,20190828,417.50,421.80,416.50,419.60,-,0
NIFTY-GS-COMPSITE,20190828,2039.16,2040.93,2034.30,2034.86,-,0
NIFTY-GS-4-8YR,20190828,2115.34,2117.19,2112.07,2112.93,-,0
NIFTY-GS-8-13YR,20190828,2009.09,2010.85,2003.33,2004.22,-,0
NIFTY-GS-10YR,20190828,1855.45,1858.43,1848.45,1850.03,-,0
NIFTY-GS-10YR-CLN,20190828,959.09,960.65,955.44,956.27,-,0
NIFTY-GS-11-15YR,20190828,2137.92,2137.92,2134.41,2132.61,-,0
NIFTY-GS-15YRPLUS,20190828,2320.09,2320.09,2314.88,2313.98,-,0
VIX,20190828,16.01,17.38,14.12,16.84,0,0