20MICRONS,20190903,33,33.4,32.5,33.15,16196
21STCENMGM,20190903,12.3,12.3,12.3,12.3,164
3IINFOTECH,20190903,1.75,1.75,1.7,1.7,508178
3MINDIA,20190903,20349,21000,20000,20098.95,7637
3PLAND,20190903,6,6.3,6,6.3,199
5PAISA,20190903,136.05,137.45,129.25,132.4,4428
63MOONS,20190903,109.55,113.5,107.1,108.95,123531
8KMILES,20190903,52.2,54.8,49.6,54.8,289413
A2ZINFRA,20190903,9.3,9.7,9.3,9.5,223625
AARTIDRUGS,20190903,465.1,465.1,441.5,461,3382
AARTIIND,20190903,1600,1605,1568,1583.3,39912
AARVEEDEN,20190903,13.3,13.85,13.15,13.55,2430
AAVAS,20190903,1499,1528.95,1423.65,1465.8,9206
ABAN,20190903,24.55,24.65,23.05,23.5,47655
ABB,20190903,1338,1345,1318.85,1329.75,28301
ABBOTINDIA,20190903,9150,9534.15,9150,9445.9,22605
ABCAPITAL,20190903,87.5,90.25,87.05,87.5,798718
ABFRL,20190903,189,191.3,185.45,186.85,154444
ABSLNN50ET,20190903,264.57,264.57,261.5,261.5,58
ACC,20190903,1500,1503.95,1440,1451.3,1309422
ACCELYA,20190903,800,871.45,774,842.9,9531
ACE,20190903,57,58.25,55.1,55.7,101848
ADANIENT,20190903,135.6,136.9,133,135.25,3477541
ADANIGAS,20190903,139.9,142.95,137.1,139.2,339958
ADANIGREEN,20190903,46,46.2,43.5,44.45,337233
ADANIPORTS,20190903,362.7,367.15,359.55,361.3,1638833
ADANIPOWER,20190903,57.65,58.85,57.15,57.4,7461344
ADANITRANS,20190903,234.15,237.75,230.65,234.85,67032
ADFFOODS,20190903,260,260,245,246.55,26247
ADHUNIK,20190903,1.1,1.1,1.05,1.05,15940
ADHUNIKIND,20190903,84,84.45,81.5,82.95,56084
ADLABS,20190903,3.5,3.5,3.3,3.45,92929
ADORWELD,20190903,285.5,285.5,279,279.9,6500
ADROITINFO,20190903,8.75,9.55,8.75,9.55,3052
ADSL,20190903,13.2,13.55,12.7,13.15,23474
ADVANIHOTR,20190903,52.15,52.9,51.7,52.6,381
ADVENZYMES,20190903,145.15,150,145.15,146.8,23565
AEGISCHEM,20190903,189.1,189.95,183.2,185.05,113425
AFFLE,20190903,838,850,832.75,835.6,13573
AGARIND,20190903,125.05,126.75,120.2,124.4,23074
AGCNET,20190903,114.9,114.9,109,109.25,2752
AGLSL,20190903,45,45.5,43,45.45,1801
AGRITECH,20190903,46.2,46.2,43.35,43.95,12027
AGROPHOS,20190903,88,88.85,88,88.75,24072
AHLEAST,20190903,165.95,166,155.3,155.4,315
AHLUCONT,20190903,305.95,308.75,305,305.4,928
AHLWEST,20190903,300,308.75,275.05,300,3453
AIAENG,20190903,1540,1547.9,1501,1514.6,85133
AIONJSW,20190903,14.5,14.7,13.8,14.05,5669
AIRAN,20190903,15.6,16.45,13.7,13.75,24920
AJANTPHARM,20190903,1013.6,1038,1010,1019.45,109778
AJMERA,20190903,117.8,121.6,112.65,120.65,40427
AKSHARCHEM,20190903,203.9,203.95,193.55,197.6,1419
AKSHOPTFBR,20190903,8.7,8.9,8.65,8.9,153536
AKZOINDIA,20190903,1733,1740,1688.75,1725.25,3563
ALANKIT,20190903,20.35,20.45,19.5,19.85,182098
ALBERTDAVD,20190903,345,347.7,326.8,329.4,4932
ALBK,20190903,34.9,34.95,32.8,33.2,1378187
ALCHEM,20190903,1,1,1,1,107
ALEMBICLTD,20190903,36.8,36.95,36.2,36.95,23902
ALICON,20190903,408.95,408.95,375.4,382,288
ALKALI,20190903,40.85,40.85,40.15,40.25,2332
ALKEM,20190903,1800.1,1850,1783.85,1840.4,13114
ALKYLAMINE,20190903,768,768,738.1,754.15,2106
ALLCARGO,20190903,90.6,90.6,88.85,89.25,29942
ALLSEC,20190903,270.05,273.1,260,266.3,2814
ALMONDZ,20190903,9.75,10.05,9.3,10,338
ALOKTEXT,20190903,2.6,2.6,2.45,2.5,3153047
ALPA,20190903,14.1,15.5,14.1,14.25,7975
ALPHAGEO,20190903,205,210,202.8,205.15,7677
ALPSINDUS,20190903,0.45,0.5,0.45,0.5,3077
AMARAJABAT,20190903,619,626.5,597.4,619.8,967750
AMBER,20190903,830.3,830.3,815.1,822.75,7105
AMBIKCO,20190903,846.05,874,846.05,864.65,3238
AMBUJACEM,20190903,200,200.65,192.3,193.35,5785632
AMDIND,20190903,16.85,17.1,16.15,16.25,7025
AMJLAND,20190903,16.2,16.75,16.1,16.55,5214
AMRUTANJAN,20190903,300.9,305.7,292.55,299.2,15218
ANANTRAJ,20190903,31.15,32.75,31,32.2,598899
ANDHRABANK,20190903,20.25,20.7,19.5,19.9,2170495
ANDHRACEMT,20190903,2.6,2.6,2.6,2.6,16319
ANDHRSUGAR,20190903,288.8,290.65,281.3,285.5,21423
ANIKINDS,20190903,7.75,8.5,7.75,7.85,1019
ANKITMETAL,20190903,0.4,0.45,0.4,0.4,1839
ANSALAPI,20190903,4.1,4.15,3.95,4.1,25626
ANSALHSG,20190903,4.65,4.7,4.45,4.5,20362
ANTGRAPHIC,20190903,0.8,0.85,0.8,0.85,51453
ANUP,20190903,400.1,410.95,390,393.6,10434
APARINDS,20190903,546.15,546.15,502.3,519.4,11678
APCL,20190903,145.95,145.95,138.05,140.15,2037
APCOTEXIND,20190903,203,210,196.1,198.3,7809
APEX,20190903,201.1,204,197,198.85,24917
APLAPOLLO,20190903,1349,1349,1280,1281.95,6537
APLLTD,20190903,488.35,499.65,488.35,493.7,11401
APOLLO,20190903,73.5,74,70.45,71.7,5855
APOLLOHOSP,20190903,1496,1504.95,1488,1493.45,301790
APOLLOTYRE,20190903,170,176.5,167.5,170.25,3516636
APOLSINHOT,20190903,860,886,820,838.1,2729
APTECHT,20190903,124.8,127.75,122.1,123.3,106019
ARCHIDPLY,20190903,24.35,25,24.05,24.45,2555
ARCHIES,20190903,16.7,17.15,16.65,17.05,29101
ARCOTECH,20190903,2.05,2.1,1.95,2,54040
ARIES,20190903,50.7,51.9,49.65,51.1,11401
ARIHANT,20190903,15.7,16,14.35,15.4,1027
ARIHANTSUP,20190903,33,33,30.5,31.6,2962
ARMANFIN,20190903,360,385,360,372.45,1343
AROGRANITE,20190903,40,42.75,39.2,40.6,11248
ARROWGREEN,20190903,50.65,53.15,49,52.9,4872
ARROWTEX,20190903,10.05,10.5,9.8,10.4,8615
ARSHIYA,20190903,18.55,18.9,18.1,18.3,15513
ARSSINFRA,20190903,21.25,21.55,20.2,21,6048
ARVIND,20190903,48,48.65,46.35,46.75,4233962
ARVINDFASN,20190903,490,490.15,450,467.2,42517
ARVSMART,20190903,88,88.9,86.4,88.4,5403
ASAHIINDIA,20190903,184.85,184.85,175.2,178.35,3328
ASAHISONG,20190903,123.75,123.8,113,116.8,2676
ASAL,20190903,31.65,31.95,29.3,30,1907
ASHAPURMIN,20190903,25.95,25.95,24.3,24.85,20544
ASHIANA,20190903,110,110,107.95,108,19865
ASHIMASYN,20190903,6.85,7.4,6.85,7.15,2950
ASHOKA,20190903,99.8,100.9,95,96,603020
ASHOKLEY,20190903,63.5,66.7,61.8,65.35,47837128
ASIANHOTNR,20190903,109,109,100.25,103,75
ASIANPAINT,20190903,1608,1609.6,1573.55,1576.75,1289263
ASIANTILES,20190903,211.55,218,208.6,214.05,92917
ASPINWALL,20190903,139,139.9,132.2,139.85,671
ASSAMCO,20190903,1,1,0.95,0.95,162032
ASTEC,20190903,374.9,374.9,365,365.15,4299
ASTERDM,20190903,117.05,121.9,116.8,119.05,95038
ASTRAL,20190903,1302,1329.1,1294.5,1300.1,31420
ASTRAMICRO,20190903,77,77,73.3,75.8,16479
ASTRAZEN,20190903,1860.25,1893,1821,1846.4,3886
ASTRON,20190903,92,94.45,91.05,93.4,361934
ATFL,20190903,503.05,509,486,489.9,3093
ATLANTA,20190903,6.4,6.8,6.4,6.65,17064
ATLASCYCLE,20190903,38.5,39.95,38.15,39.75,757
ATNINTER,20190903,0.2,0.2,0.1,0.15,11574
ATUL,20190903,3594.4,3594.4,3464.8,3489.85,11923
ATULAUTO,20190903,212,212,202.55,205.9,11552
AUBANK,20190903,676,681.75,661.45,666.85,225570
AURIONPRO,20190903,88,91,81.95,84.95,20613
AUROPHARMA,20190903,603.9,616.35,601,605.05,3613731
AUSOMENT,20190903,28.05,32.7,28.05,29.4,1115
AUTOAXLES,20190903,815,815,785,785.85,3360
AUTOIND,20190903,35.5,35.5,31.25,32.75,1810
AUTOLITIND,20190903,21.6,21.65,19.9,21.05,715
AVADHSUGAR,20190903,216,218.25,211,212.85,38656
AVANTIFEED,20190903,316.4,317.5,310.15,312.75,173616
AVTNPL,20190903,21.65,21.65,20.6,20.95,12448
AXISBANK,20190903,658.8,658.8,641.45,645.7,8461431
AXISCADES,20190903,62.55,65,62.05,63.65,112397
AXISGOLD,20190903,3400,3454,3390.1,3429.6,1937
AXISNIFTY,20190903,1139.69,1139.69,1113.84,1115,114
AYMSYNTEX,20190903,31.05,33.2,31.05,31.7,6077
BAGFILMS,20190903,2.7,2.75,2.3,2.35,1122005
BAJAJ-AUTO,20190903,2775.3,2805.1,2757.6,2764.2,493182
BAJAJCON,20190903,253.95,255,250.15,251,34567
BAJAJELEC,20190903,388,388,372,374.6,31335
BAJAJFINSV,20190903,7050,7093.95,7000,7026.3,237446
BAJAJHIND,20190903,5.5,5.5,5.35,5.4,629245
BAJAJHLDNG,20190903,3231,3285,3211,3262.7,8816
BAJFINANCE,20190903,3303,3315,3234.2,3258.5,1199726
BALAJITELE,20190903,56.5,57,53.3,53.65,34301
BALAMINES,20190903,251,254.65,240.35,243.85,7332
BALAXI,20190903,87.7,91.4,82.7,91.4,292
BALKRISHNA,20190903,19.15,19.2,17.5,17.6,2746
BALKRISIND,20190903,741,742,727,729.8,156133
BALLARPUR,20190903,0.7,0.7,0.7,0.7,297692
BALMLAWRIE,20190903,172.9,176,172,174,110203
BALPHARMA,20190903,38.05,39.75,36.85,38.85,8581
BALRAMCHIN,20190903,132.1,134.95,130.15,132.15,1377706
BANARBEADS,20190903,40.95,41,40.05,41,604
BANARISUG,20190903,1170,1170,1125,1129.7,742
BANCOINDIA,20190903,98.25,101.6,93.3,93.9,32967
BANDHANBNK,20190903,468,468,451.8,454.55,808156
BANG,20190903,29,32,27.6,30.6,21124
BANKBARODA,20190903,92,93.45,90.3,91.45,27311759
BANKBEES,20190903,2780,2780.59,2725,2734.25,21672
BANKINDIA,20190903,63.15,65.45,62.4,62.85,7387096
BANSWRAS,20190903,62.05,66,61,65.45,3958
BARTRONICS,20190903,2.6,2.7,2.55,2.55,6185
BASF,20190903,1054.5,1090,988.7,1000.85,15319
BASML,20190903,110.05,120,110.05,113.25,247
BATAINDIA,20190903,1537.95,1554.8,1525.55,1538.75,950405
BAYERCROP,20190903,3150,3160.85,3075.05,3102.2,1414
BBL,20190903,874.5,879,861,864.25,1290
BBTC,20190903,910.5,917.7,865.2,874.1,186996
BCG,20190903,3.45,3.5,3.2,3.35,333533
BCP,20190903,10.1,10.3,9.9,9.95,984387
BDL,20190903,279.95,282.9,271.1,272.8,15729
BEARDSELL,20190903,12.5,12.5,11.45,11.7,1175
BEDMUTHA,20190903,12.25,12.25,11.95,12,1767
BEL,20190903,101.25,103.8,100.4,100.85,6810933
BEML,20190903,784.9,786.9,761.1,765.9,365814
BEPL,20190903,54.4,54.4,45.95,52.55,147960
BERGEPAINT,20190903,369.15,370,361.65,362.75,497568
BFINVEST,20190903,259.55,266.4,257.45,262.35,23479
BFUTILITIE,20190903,158.15,162.4,155.5,157.45,197863
BGLOBAL,20190903,1,1.05,1,1.05,3619
BGRENERGY,20190903,34.45,34.65,33.1,33.45,105989
BHAGERIA,20190903,107,107,102,103.1,2247
BHAGYANGR,20190903,19.95,20,18.9,19.5,1606
BHAGYAPROP,20190903,21,21,21,21,1196
BHANDARI,20190903,1.4,1.5,1.3,1.35,161269
BHARATFORG,20190903,380.1,386.75,377.7,382,1013168
BHARATGEAR,20190903,60.8,64.9,60.4,62.25,56065
BHARATRAS,20190903,4989,4989,4800,4807.75,542
BHARATWIRE,20190903,29.75,30,29.25,29.45,755
BHARTIARTL,20190903,345.5,345.95,335.5,336.85,4226095
BHEL,20190903,50.4,50.6,49.05,49.35,7432957
BIGBLOC,20190903,26.5,26.5,22.05,22.9,288
BIL,20190903,194,212,194,212,31
BILENERGY,20190903,1.4,1.4,1.4,1.4,21537
BINANIIND,20190903,12.5,12.5,11.45,11.45,3944
BINDALAGRO,20190903,8.25,8.7,7.9,8.2,16016
BIOCON,20190903,226.1,233,224.15,225.4,3311896
BIOFILCHEM,20190903,4.75,4.75,4.6,4.75,1543
BIRLACABLE,20190903,43.5,44.75,42,42.45,27758
BIRLACORPN,20190903,530.4,544.95,522.95,543.7,47721
BIRLAMONEY,20190903,32.5,32.5,30.15,31.6,34114
BKMINDST,20190903,1.3,1.3,1.3,1.3,6820
BLBLIMITED,20190903,3.4,3.7,3.4,3.5,1361
BLISSGVS,20190903,106.7,107.95,103.25,105.7,47096
BLKASHYAP,20190903,9.4,10,9.4,9.65,24145
BLS,20190903,79.25,81.8,79.25,80.2,16755
BLUEBLENDS,20190903,1.5,1.5,1.5,1.5,129
BLUECOAST,20190903,2.95,3.05,2.85,3.05,1240
BLUEDART,20190903,2265,2265,2220,2229.65,784
BLUESTARCO,20190903,716.95,731.4,700.55,709.55,29131
BODALCHEM,20190903,70,71.2,67.7,70.6,36276
BOMDYEING,20190903,82.6,85.15,81,82.9,1560812
BOROSIL,20190903,132.15,134.8,130,131.25,16174
BOSCHLTD,20190903,14385,14412,13655,13789.3,16778
BPCL,20190903,355,363.2,342.3,356.2,7865099
BPL,20190903,15.3,15.85,15.15,15.45,25602
BRFL,20190903,4.75,5,4.75,4.9,20402
BRIGADE,20190903,199.15,200.15,195,197.8,134476
BRITANNIA,20190903,2699,2763.15,2683.1,2707.85,716548
BRNL,20190903,68,71.35,66.5,69.15,1892
BROOKS,20190903,33,34.2,32.4,33.5,12158
BSE,20190903,533,539.6,526.15,530.85,72602
BSELINFRA,20190903,1.1,1.1,1,1,24280
BSL,20190903,26.6,26.9,24.35,26.15,1938
BSLGOLDETF,20190903,3588.95,3684,3541,3602,222
BSLNIFTY,20190903,118.5,119.22,117.6,117.6,215
BSOFT,20190903,65.5,67.55,64.3,66.5,361457
BURNPUR,20190903,1.5,1.5,1.5,1.5,1292
BUTTERFLY,20190903,146.9,147.95,139,143,17572
BYKE,20190903,17.9,17.9,16,16.9,7639
CADILAHC,20190903,224.8,230.85,223.05,228.95,2155289
CALSOFT,20190903,12.4,12.4,12.4,12.4,14600
CAMLINFINE,20190903,55,55.9,54,54.4,42077
CANBK,20190903,214,214,194.05,197,21756194
CANFINHOME,20190903,410,410,401.9,404.1,181557
CANTABIL,20190903,218.95,219.5,210,215.9,11229
CAPACITE,20190903,198,204.6,197.3,199.3,18709
CAPLIPOINT,20190903,427,430.5,414.55,424.1,17302
CAPTRUST,20190903,84.85,84.85,82.55,84,1513
CARBORUNIV,20190903,286.95,286.95,280.65,282.8,126755
CAREERP,20190903,76.9,76.9,72,72.9,8922
CARERATING,20190903,535,543.8,531,540.4,28946
CASTEXTECH,20190903,0.55,0.55,0.5,0.5,139720
CASTROLIND,20190903,122.95,122.95,120,120.1,358926
CCHHL,20190903,4.2,4.2,3.8,3.8,13419
CCL,20190903,232.95,239.25,230.2,232.9,44723
CDSL,20190903,195,198.7,191.2,192.5,109700
CEATLTD,20190903,901.8,906.9,895,900.4,52375
CEBBCO,20190903,13.9,13.9,13.65,13.65,477
CELEBRITY,20190903,6.85,7.2,6.65,7.2,4491
CELESTIAL,20190903,3.05,3.15,3,3,18252
CENTENKA,20190903,186.9,186.9,180,180.95,11732
CENTEXT,20190903,2.6,2.9,2.55,2.75,49462
CENTRALBK,20190903,19.75,19.75,18.1,18.85,961331
CENTRUM,20190903,27.05,27.05,24.5,25.15,228778
CENTUM,20190903,373,375,355.2,358.15,3091
CENTURYPLY,20190903,135.6,136.85,131,134.65,59577
CENTURYTEX,20190903,849,849,825.3,829.55,528136
CERA,20190903,2438.75,2438.75,2380,2400.6,3214
CEREBRAINT,20190903,26,26,24.05,24.35,43695
CESC,20190903,767.05,798.5,759,763.05,676964
CESCVENT,20190903,332.2,334,311,319.55,25657
CGCL,20190903,152.7,176.6,151.45,172.9,634015
CGPOWER,20190903,10.85,11,10.7,11,3009175
CHALET,20190903,294.05,299,285,290.25,7172
CHAMBLFERT,20190903,150,156.5,150,152.55,217696
CHEMFAB,20190903,164.45,164.45,155.1,158.05,3089
CHENNPETRO,20190903,192.85,192.85,186.2,187.7,56209
CHOLAFIN,20190903,268.5,271.65,264.25,267.55,780470
CHOLAHLDNG,20190903,437.1,459.4,437.1,453.55,9408
CHROMATIC,20190903,0.6,0.6,0.6,0.6,1500
CIGNITITEC,20190903,305,307.8,267.95,300.85,15295
CIMMCO,20190903,18.9,18.9,18,18.85,25250
CINELINE,20190903,36.15,37.75,32.4,35.9,31316
CINEVISTA,20190903,6,6,6,6,250
CIPLA,20190903,467,471.25,461,469.55,1564714
CKFSL,20190903,0.95,0.95,0.9,0.9,48727
CLEDUCATE,20190903,82.7,85,76.9,80.2,3078
CLNINDIA,20190903,304.9,304.9,294.2,296.4,7000
CMICABLES,20190903,56.15,57.55,55,56.3,9797
CNOVAPETRO,20190903,9.9,9.9,8.25,8.75,2022
COALINDIA,20190903,183,185.7,180.05,181.05,7054535
COCHINSHIP,20190903,342,344.75,339.2,340.3,18647
COFFEEDAY,20190903,71.15,71.15,71.15,71.15,52756
COLPAL,20190903,1270.65,1271.9,1246.3,1248.9,226583
COMPINFO,20190903,9.15,9.15,8.8,8.8,57833
COMPUSOFT,20190903,8.5,8.65,8.2,8.45,13367
CONCOR,20190903,507.7,507.7,489.5,491.95,532959
CONFIPET,20190903,24.8,24.8,23.7,23.85,90596
CONSOFINVT,20190903,33.25,38.75,30.75,38.2,360
CONTROLPR,20190903,245.1,248.75,232.2,236.55,2177
CORALFINAC,20190903,10.95,11.4,10.8,11.1,13436
CORDSCABLE,20190903,37.6,38.4,35.65,36.75,12075
COROMANDEL,20190903,382.5,383.85,372.6,380,162029
CORPBANK,20190903,19.15,19.15,18.05,18.3,745051
COSMOFILMS,20190903,213.55,214.7,207.9,212.35,12558
COUNCODOS,20190903,1.5,1.5,1.45,1.45,3013
COX&KINGS,20190903,4.25,4.25,4.25,4.25,695426
CPSEETF,20190903,22.3,22.3,21.78,21.83,6315351
CREATIVE,20190903,74.9,75,74.9,75,2
CREATIVEYE,20190903,1.35,1.35,1.35,1.35,25
CREDITACC,20190903,559.5,584,554.15,555.45,58857
CREST,20190903,78,86,77.5,84.9,4801
CRISIL,20190903,1299.95,1299.95,1275,1279.15,6919
CRMFGETF,20190903,3800,3800,3400,3438,22
CROMPTON,20190903,230.5,233.6,228.65,230.55,340842
CTE,20190903,31.1,31.1,28.75,28.9,717
CUB,20190903,200,200,195,196,332246
CUBEXTUB,20190903,9.3,9.95,9.2,9.85,1951
CUMMINSIND,20190903,570,577,557.35,558.95,421955
CUPID,20190903,128,130.1,127.8,128.2,11990
CURATECH,20190903,1.2,1.2,1.1,1.2,3050
CYBERTECH,20190903,47.95,47.95,44.65,45.45,24381
CYIENT,20190903,420,427,414.15,421.25,298308
DAAWAT,20190903,22.7,22.8,22.3,22.4,238273
DABUR,20190903,447.95,452.3,439.4,443.05,2282758
DALBHARAT,20190903,905.45,927.15,890,902.45,67886
DALMIASUG,20190903,74.5,77.45,74.4,75.15,110305
DAMODARIND,20190903,29.05,31,29.05,29.4,385
DATAMATICS,20190903,70.3,73.75,69.15,71.85,27035
DBCORP,20190903,135,137.2,132,132.55,36426
DBL,20190903,363,368.95,354.6,358.75,151441
DBREALTY,20190903,6.1,6.15,5.75,6,128292
DBSTOCKBRO,20190903,8.8,9.2,8.8,9.05,1013
DCAL,20190903,167,171,166,170.1,45632
DCBBANK,20190903,203.5,207.5,202,203.35,292543
DCM,20190903,20.4,21.95,20.4,21,1598
DCMNVL,20190903,28.2,29.05,26.15,28.25,5633
DCMSHRIRAM,20190903,381.7,385.8,373,374.4,92406
DCW,20190903,16.25,16.4,15.75,15.85,57111
DECCANCE,20190903,360,364,355.1,357.75,1359
DEEPAKFERT,20190903,78.8,79.9,77.2,77.95,47532
DEEPAKNTR,20190903,273.5,273.85,268.4,272.05,187118
DEEPIND,20190903,99.55,101.5,96.15,99.2,11087
DELTACORP,20190903,172.5,178.7,167.1,168.15,797193
DELTAMAGNT,20190903,41.65,41.65,41.65,41.65,65
DEN,20190903,89,89.95,86,88.45,116433
DENORA,20190903,195.1,207.75,195.1,197.35,377
DFMFOODS,20190903,270,270,260,261.4,9395
DGCONTENT,20190903,5.7,6,5.7,5.8,784
DHAMPURSUG,20190903,143.5,150.8,142.5,145.85,461569
DHANBANK,20190903,13.25,13.55,13.25,13.3,75396
DHANUKA,20190903,315.9,317.9,309.45,311.1,7375
DHARSUGAR,20190903,10.25,10.55,9.75,10.55,87163
DHFL,20190903,47,49.35,46.25,47.95,15886512
DHUNINV,20190903,229.7,229.7,209.1,215,2680
DIAMONDYD,20190903,800,800,768.1,784,375
DICIND,20190903,300.1,307.5,295,297.2,653
DIGISPICE,20190903,6.5,7,6.4,7,1261
DIGJAMLTD,20190903,1.3,1.3,1.2,1.25,19829
DISHTV,20190903,21.9,22.1,20.65,20.8,22246451
DIVISLAB,20190903,1625.5,1659,1625.5,1639.45,697815
DIXON,20190903,2690,2694.8,2599.75,2648.4,6490
DLF,20190903,164.5,168.5,162.75,163.55,7127055
DLINKINDIA,20190903,87.3,90,85.1,86.45,9911
DMART,20190903,1568,1570,1501,1508,375577
DNAMEDIA,20190903,0.4,0.45,0.35,0.4,8123
DOLAT,20190903,38.25,38.4,36,36.2,35536
DOLLAR,20190903,207,207,194,201.15,2127
DOLPHINOFF,20190903,13.8,14.45,13.3,14,15915
DONEAR,20190903,28,29.9,28,28.85,9931
DPSCLTD,20190903,13.75,13.75,13.75,13.75,542
DQE,20190903,2.95,2.95,2.85,2.95,161
DREDGECORP,20190903,322.05,331.05,313.1,315.9,160021
DRREDDY,20190903,2558.35,2567,2522.8,2532.8,385453
DSSL,20190903,24.1,26.85,23.25,25.5,1932
DTIL,20190903,158.1,169.35,158.1,164.2,489
DUCON,20190903,4.7,4.9,4.6,4.65,22178
DVL,20190903,66.55,69.4,66.5,68.6,1670
DWARKESH,20190903,22.2,22.5,21.4,21.6,332436
DYNAMATECH,20190903,1125.65,1155,1106,1124.25,671
DYNPRO,20190903,119.35,121.8,115,115.9,3342
EASTSILK,20190903,0.8,0.8,0.75,0.75,269
EASUNREYRL,20190903,4,4,3.8,3.95,6657
ECLERX,20190903,459.9,460.05,452.95,455.25,259594
EDELWEISS,20190903,108,110.5,106.5,108.85,1182610
EICHERMOT,20190903,15971,15975.2,15681.6,15775.8,192668
EIDPARRY,20190903,153.75,153.75,150.8,151.6,24226
EIHAHOTELS,20190903,291.45,304.9,285.05,293.05,394
EIHOTEL,20190903,160.9,160.9,155.7,159.2,111982
EIMCOELECO,20190903,272.5,288,272.5,275.7,81
EKC,20190903,18.7,19.8,17.6,18.4,106035
ELAND,20190903,4.95,4.95,4.6,4.6,5221
ELECON,20190903,29.65,32.85,29.55,30.35,13011
ELECTCAST,20190903,14.5,15.1,14.25,14.3,22198
ELECTHERM,20190903,164.65,164.65,149.05,149.95,25373
ELGIEQUIP,20190903,246.45,247,240.6,243.9,144793
ELGIRUBCO,20190903,17.05,17.05,15.9,15.95,3516
EMAMILTD,20190903,299.1,301.1,295.85,299.8,102074
EMAMIPAP,20190903,70.6,76,70.45,70.45,332
EMAMIREAL,20190903,40.45,42.35,39.55,40.25,1934
EMCO,20190903,1.2,1.2,1.2,1.2,68
EMKAY,20190903,56.55,56.65,52.35,52.85,9854
EMMBI,20190903,121.15,126.9,118,119,5110
ENDURANCE,20190903,929,937.95,896,905.5,28899
ENERGYDEV,20190903,5.7,5.7,5.45,5.55,7952
ENGINERSIN,20190903,102.2,107.2,99,102.95,3586757
ENIL,20190903,366.05,367.05,352,356.7,1523
EON,20190903,12.6,12.8,11.7,12.5,3321
EQ30,20190903,322,322,322,322,35
EQUITAS,20190903,110.7,111.1,107.45,108.7,1667377
ERIS,20190903,379.9,391.35,374.05,389.3,106847
EROSMEDIA,20190903,12.95,13.2,12.65,13.2,260410
ESABINDIA,20190903,1023.1,1034.95,1000,1015.15,921
ESCORTS,20190903,500,503,485.1,491.6,3224585
ESSARSHPNG,20190903,6.55,7.15,6.55,7,2714
ESSELPACK,20190903,110.5,113.4,107.5,110.15,199548
ESTER,20190903,31.65,32.25,30.75,31.75,32659
EUROCERA,20190903,0.6,0.6,0.5,0.55,7
EUROMULTI,20190903,0.45,0.5,0.45,0.5,2120
EUROTEXIND,20190903,11.25,11.25,11.25,11.25,100
EVEREADY,20190903,80.65,82,77.1,77.55,49741
EVERESTIND,20190903,286,296.95,285,292.45,34869
EXCEL,20190903,1.1,1.2,1.1,1.2,20723
EXCELINDUS,20190903,851.35,860,826,851,4699
EXIDEIND,20190903,177.95,179.15,175,175.7,593276
EXPLEOSOL,20190903,256,256,234,235.65,3905
FACT,20190903,35,35,33.5,33.75,30537
FAIRCHEM,20190903,471,491.95,471,479.2,1860
FCL,20190903,24.5,24.55,23.2,23.5,51161
FCONSUMER,20190903,27.85,27.85,26.75,26.9,773166
FCSSOFT,20190903,0.25,0.3,0.2,0.25,539786
FDC,20190903,160.2,162.8,160.2,160.7,13495
FEDERALBNK,20190903,82.35,82.35,79.75,81.4,10941875
FEL,20190903,24.05,24.75,24,24.15,60493
FELDVR,20190903,27,27,24.3,24.5,3428
FIEMIND,20190903,378,383.85,376.1,378.6,4171
FILATEX,20190903,36.95,36.95,35.75,36.35,54162
FINCABLES,20190903,369.9,369.9,360,360.55,14079
FINEORG,20190903,1415,1437.4,1410,1425.8,76042
FINPIPE,20190903,503.05,507.9,497,500.25,16538
FLEXITUFF,20190903,13,13,11.3,12.65,1156
FLFL,20190903,425,428.9,413.65,417.5,13590
FMGOETZE,20190903,534.05,540.5,526.5,527.7,3354
FMNL,20190903,27.9,29,27,27.9,1506
FORCEMOT,20190903,1202,1210.8,1174,1177.75,7437
FORTIS,20190903,122.7,125.25,122.7,123.8,363591
FOSECOIND,20190903,1227.7,1240,1175.4,1205,111
FRETAIL,20190903,393.6,398.3,388.3,395.7,433301
FSC,20190903,553,564.85,542,549.5,7229
FSL,20190903,48,48.45,47.5,47.7,634114
GABRIEL,20190903,103.15,103.5,101.2,102.25,474378
GAEL,20190903,142.6,142.6,135.55,136.35,17740
GAIL,20190903,128.55,130.45,126.05,126.8,6691666
GAL,20190903,2.9,3.15,2.8,2.85,1104
GALAXYSURF,20190903,1300,1307.25,1280,1299.95,6135
GALLANTT,20190903,28.15,33.75,27.05,32.45,39332
GALLISPAT,20190903,19.95,20.25,19.95,20.25,12031
GAMMNINFRA,20190903,0.3,0.3,0.25,0.3,453481
GANDHITUBE,20190903,296.3,296.3,290.45,295.95,274
GANECOS,20190903,244.35,249.9,241.5,245.05,4379
GANESHHOUC,20190903,36.25,36.25,34.35,34.65,9051
GANGESSECU,20190903,39.95,39.95,35.65,37.55,9115
GARDENSILK,20190903,9.85,9.85,9.3,9.5,4069
GARFIBRES,20190903,1030.1,1051.3,1030,1043.65,1745
GATI,20190903,41.45,41.45,39.5,40.3,197361
GAYAHWS,20190903,0.4,0.45,0.35,0.45,120455
GAYAPROJ,20190903,109.5,109.5,105.3,105.85,7018
GDL,20190903,98.95,100.4,96,100,187430
GEECEE,20190903,79,79.9,79,79.3,1837
GENESYS,20190903,79.05,79.05,76.1,77,5787
GENUSPAPER,20190903,4.7,4.7,4.35,4.55,12577
GENUSPOWER,20190903,20.7,20.85,20.3,20.35,38711
GEOJITFSL,20190903,25.65,25.95,24.85,25.35,87072
GEPIL,20190903,774,809,752,798.6,21890
GESHIP,20190903,239.9,241.55,235.6,239.95,56307
GET&D,20190903,149.75,152,146.2,150.1,6793
GFLLIMITED,20190903,47.1,47.1,45.55,47.1,86356
GFSTEELS,20190903,2.2,2.2,2.2,2.2,1
GHCL,20190903,190.05,192.3,185.6,188.3,34692
GICHSGFIN,20190903,171.8,172.85,166.2,166.7,36972
GICRE,20190903,180,180,171.55,172.5,45511
GILLANDERS,20190903,29,30.4,29,30,682
GILLETTE,20190903,7350,7450,7309.65,7393.25,5115
GINNIFILA,20190903,7.9,8.3,7.9,8.2,18810
GIPCL,20190903,68,68.3,67.05,67.2,29536
GISOLUTION,20190903,3.7,3.7,3.7,3.7,2
GKWLIMITED,20190903,644.05,735.55,644.05,704.05,94
GLAXO,20190903,1225,1247,1219,1239.05,61509
GLENMARK,20190903,385.95,394.85,382,390.85,717621
GLOBALVECT,20190903,59.9,61,56.3,59.75,8200
GLOBOFFS,20190903,6.05,6.2,5.95,5.95,815
GLOBUSSPR,20190903,107.35,109.5,105.7,108,45348
GMBREW,20190903,350.5,355,346,347.8,10594
GMDCLTD,20190903,64.5,64.5,62.85,63.6,44202
GMMPFAUDLR,20190903,1470,1474,1421,1437.6,3126
GMRINFRA,20190903,15,15,14.7,14.8,18983709
GNA,20190903,225.05,245,220.6,234.75,31847
GNFC,20190903,178.15,178.5,173,174.3,90895
GOACARBON,20190903,215,221.2,213,214.2,39999
GOCLCORP,20190903,270,285,268,281,1357
GODFRYPHLP,20190903,1000.1,1041.7,999.75,1005.1,91115
GODREJAGRO,20190903,448.95,455,445,448.4,15339
GODREJCP,20190903,608.95,614,597.45,599.75,628121
GODREJIND,20190903,419,420.1,398.8,404.1,390734
GODREJPROP,20190903,896,904.35,893.05,900.05,162397
GOKEX,20190903,80.15,82.4,78.65,78.95,58333
GOKUL,20190903,13,13,12,12.35,5542
GOKULAGRO,20190903,11.4,11.95,11.4,11.75,276123
GOLDBEES,20190903,3442.8,3449,3388.5,3445.2,28344
GOLDENTOBC,20190903,28.4,29.8,27.6,29.3,1308
GOLDIAM,20190903,96.65,97.85,94.05,95.45,16820
GOLDSHARE,20190903,3446.5,3540.85,3446.5,3490,1714
GOLDTECH,20190903,10.65,10.7,10.3,10.6,10053
GOODLUCK,20190903,55,58,54.5,56,28050
GPIL,20190903,133,134.05,129,130,23445
GPPL,20190903,77.8,79,77,78.55,53718
GPTINFRA,20190903,35,38.5,34.05,34.9,5984
GRANULES,20190903,90,91.45,89.4,90.1,246718
GRAPHITE,20190903,266.55,271.75,265.1,266,664740
GRASIM,20190903,706,711.9,693.4,696.25,2353131
GRAVITA,20190903,42,42,40.5,40.8,15070
GREAVESCOT,20190903,121.45,122.4,119.5,121.25,113378
GREENLAM,20190903,772.05,776.05,738,757.25,526
GREENPLY,20190903,139.15,140.9,133.05,138.15,26139
GREENPOWER,20190903,2.5,2.5,2.4,2.5,59116
GRINDWELL,20190903,560.1,569,545.4,558.3,8456
GROBTEA,20190903,280,280,253,258.05,232
GRPLTD,20190903,870.15,938.9,860.5,907.95,133
GRSE,20190903,132.4,133.55,130.65,131.85,42031
GRUH,20190903,256.45,256.5,250.25,251.15,739530
GSCLCEMENT,20190903,17.2,17.6,17.15,17.25,9081
GSFC,20190903,75,75.4,73.15,73.65,200227
GSKCONS,20190903,8102.25,8103.05,7951,7971.15,9229
GSPL,20190903,219.25,221.9,214,214.75,273957
GSS,20190903,33.85,33.9,32.25,32.25,9868
GTL,20190903,2.25,2.4,2.2,2.25,26634
GTLINFRA,20190903,0.55,0.55,0.5,0.5,791608
GTNIND,20190903,6.1,6.1,5.8,6.05,1700
GTNTEX,20190903,6.45,6.5,6.15,6.15,700
GTPL,20190903,73,73.8,70.15,72.6,31757
GUFICBIO,20190903,62.65,64.5,61.6,63.15,23463
GUJALKALI,20190903,387.55,400,383.05,392.5,15938
GUJAPOLLO,20190903,118.15,121.95,118.15,121,142
GUJGASLTD,20190903,177.95,178.45,170.25,171.75,131446
GUJRAFFIA,20190903,9,9,8.6,8.65,609
GULFOILLUB,20190903,850,866,850,856.8,4287
GULFPETRO,20190903,33,33.95,32.5,32.7,15506
GULPOLY,20190903,46.95,50.45,45.1,48.95,63614
GVKPIL,20190903,4.45,4.5,4.2,4.25,1533384
HAL,20190903,638,650,638,645,3258
HARITASEAT,20190903,414,418.75,395,405.15,1078
HARRMALAYA,20190903,50.55,52,48.6,49.3,16086
HATHWAY,20190903,34.15,34.5,31.8,32.15,1214338
HATSUN,20190903,590.6,604,590,595,4020
HAVELLS,20190903,673.6,673.6,649,652.6,890541
HAVISHA,20190903,0.5,0.6,0.5,0.6,1258
HBLPOWER,20190903,15.25,15.3,13.85,15.1,115619
HBSL,20190903,6.95,6.95,6.95,6.95,10
HCC,20190903,8.1,8.15,7.9,7.95,668851
HCG,20190903,109.9,109.9,101.5,102.55,4965
HCL-INSYS,20190903,8,8.35,7.6,7.75,922331
HCLTECH,20190903,1107,1130.6,1102.85,1108.35,2043447
HDFC,20190903,2141,2144.7,2083,2089.9,4009112
HDFCAMC,20190903,2575,2699,2563.1,2652.3,1597494
HDFCBANK,20190903,2220,2221,2196.15,2210.95,2857169
HDFCLIFE,20190903,551.4,556.95,535,536.75,4903625
HDFCMFGETF,20190903,3490.15,3547,3490.15,3542.3,9054
HDFCNIFETF,20190903,1145,1148.49,1129.1,1134.17,1383
HDFCSENETF,20190903,3806,3930,3806,3865.24,274
HDIL,20190903,5.55,6.05,5.55,6,5220348
HEG,20190903,943.75,963.8,929,945.85,160585
HEIDELBERG,20190903,194,196,187,187.95,332263
HERCULES,20190903,78.3,78.95,75.35,77.65,3153
HERITGFOOD,20190903,347,357,341.05,350.5,14773
HEROMOTOCO,20190903,2571.85,2619.95,2548.95,2557.45,867231
HESTERBIO,20190903,1620.7,1649,1605,1625.4,495
HEXATRADEX,20190903,10.45,10.85,10.25,10.3,1425
HEXAWARE,20190903,387,389.4,385.4,387.05,530480
HFCL,20190903,18.7,18.9,18.5,18.55,1145514
HGINFRA,20190903,204.6,204.6,188.5,190.7,16690
HGS,20190903,550.1,560.65,550.1,555,3152
HIGHGROUND,20190903,1.35,1.35,1.35,1.35,2002778
HIKAL,20190903,143.9,143.9,141.05,142.35,39527
HIL,20190903,1160,1160,1112,1118.55,7831
HILTON,20190903,10.05,10.6,9.6,10.05,1812
HIMATSEIDE,20190903,127.7,133.95,126.2,129.4,100186
HINDALCO,20190903,182.5,182.5,177.4,178.4,4927852
HINDCOMPOS,20190903,173.55,178,173.05,175.75,925
HINDCOPPER,20190903,30.95,32.25,30.6,30.8,431799
HINDMOTORS,20190903,5.3,5.45,5.05,5.15,46382
HINDNATGLS,20190903,24,24,21.85,23,354
HINDOILEXP,20190903,96,96,93.6,93.95,95668
HINDPETRO,20190903,257.35,262.55,251.35,256.8,4493899
HINDUJAVEN,20190903,362.9,373.75,358.2,361.5,9733
HINDUNILVR,20190903,1863,1875.8,1835,1841.85,1195923
HINDZINC,20190903,216.1,216.5,210.3,213.25,655491
HIRECT,20190903,121,122.95,114.55,121.1,5736
HISARMETAL,20190903,42.75,42.8,41.6,41.6,14830
HITECH,20190903,175,183,168.05,170.25,20827
HITECHCORP,20190903,74.5,75.5,72.7,75.2,1998
HITECHGEAR,20190903,165.75,175,160,170.95,1523
HMVL,20190903,71.25,75.95,71.25,72.55,14259
HNDFDS,20190903,464,485,440.05,469.5,14551
HNGSNGBEES,20190903,3010.5,3170,3000,3049.99,142
HONAUT,20190903,24998.1,25000,24400.1,24567.65,23413
HONDAPOWER,20190903,959.35,960,927.55,931.8,2055
HOTELEELA,20190903,6.95,7.05,6.7,6.85,53108
HOTELRUGBY,20190903,1.15,1.15,1.15,1.15,22
HOVS,20190903,71.4,73.85,71.4,72,534
HPL,20190903,39.85,39.85,38.95,39.25,19390
HSCL,20190903,77.25,82.5,76,80.65,224756
HSIL,20190903,46,52.8,45.4,48.45,328539
HTMEDIA,20190903,22.8,23,22.15,22.35,45942
HUBTOWN,20190903,16.25,16.55,15.75,15.85,16369
HUDCO,20190903,35.35,35.9,34.35,34.5,501101
IBMFNIFTY,20190903,110,110,104.2,105,158
IBREALEST,20190903,65.95,67.2,63.8,65.2,2114428
IBULHSGFIN,20190903,445,464.55,435,454.55,19335680
IBULISL,20190903,79.95,81.2,77.55,79.5,75998
IBVENTURES,20190903,175.9,176.7,170.25,174.15,992515
ICICI500,20190903,143.25,144.37,142.1,142.77,5250
ICICIB22,20190903,33.42,33.42,31.9,32.12,176056
ICICIBANK,20190903,405.05,406.4,391.05,392.15,20194305
ICICIBANKN,20190903,305,307.75,267.8,268.8,1349
ICICIBANKP,20190903,151.2,151.62,149.9,150.09,1901
ICICIGI,20190903,1250,1284.55,1165.5,1189.95,954800
ICICIGOLD,20190903,35,35.8,34.55,35.6,38075
ICICILIQ,20190903,1000,1000,999.99,1000,30699
ICICILOVOL,20190903,94.6,94.6,86.27,86.48,1796
ICICIMCAP,20190903,60.25,60.25,56,58.43,4817
ICICINF100,20190903,119,119,117.14,117.39,2719
ICICINIFTY,20190903,117,117,113.55,113.86,246026
ICICINV20,20190903,60,60,53.69,53.75,6515
ICICINXT50,20190903,27.51,27.51,26,26.05,24078
ICICIPRULI,20190903,421.95,426.5,419.25,423.55,2625275
ICICISENSX,20190903,395.7,395.7,389.22,390.25,938
ICIL,20190903,39.55,41.8,38.5,41.05,45890
ICRA,20190903,2720,2851,2720,2827.9,586
IDBI,20190903,26.8,30.65,26.05,28.75,23604631
IDBIGOLD,20190903,3511,3648,3511,3590,80
IDEA,20190903,5.4,5.4,5.05,5.1,58510935
IDFC,20190903,34.8,35.7,34.4,34.8,553239
IDFCFIRSTB,20190903,43.05,43.4,42.35,43,15600945
IDFNIFTYET,20190903,116,123.5,116,122.31,149
IEX,20190903,132,134.95,132,134.25,10383
IFBAGRO,20190903,313,319,302,307.55,2804
IFBIND,20190903,648.5,659.95,640.6,650,7311
IFCI,20190903,7,7.05,6.95,7,854643
IFGLEXPOR,20190903,139,141,133.35,137.45,1265
IGARASHI,20190903,202,202,192,193.3,18001
IGL,20190903,334.9,335.75,327,328.85,1416445
IGPL,20190903,137,142.2,130,136.05,36114
IIFL,20190903,116.25,117.85,114.7,116.1,39900
IITL,20190903,62,62.2,58.55,59.75,1401
IMFA,20190903,159.8,159.8,150.1,151.7,8211
IMPAL,20190903,848.9,848.9,801.2,814.35,195
IMPEXFERRO,20190903,0.3,0.35,0.3,0.35,489
INDBANK,20190903,7.5,7.5,7.05,7.05,7266
INDHOTEL,20190903,137.1,138.8,134,134.35,370096
INDIACEM,20190903,72.95,74.7,72.25,72.95,1098390
INDIAGLYCO,20190903,189.1,200.1,187.2,195.15,181748
INDIAMART,20190903,1199.95,1210,1160,1200.05,15044
INDIANB,20190903,191,192,174.05,176.55,3177603
INDIANCARD,20190903,110,116.75,110,113.9,4422
INDIANHUME,20190903,246.05,249.4,241.6,242.3,7381
INDIGO,20190903,1688,1716,1612.6,1624.7,2090282
INDLMETER,20190903,18.1,18.85,18.1,18.1,213
INDNIPPON,20190903,315.05,319.95,313,317.25,1274
INDOCO,20190903,150,160,150,155.7,91755
INDORAMA,20190903,25.8,27.5,25.55,27.15,14137
INDOSTAR,20190903,270.1,281.95,270.1,275.45,16009
INDOTECH,20190903,81,81,78.25,79.9,411
INDOTHAI,20190903,20.9,21.4,19.6,20,5685
INDOWIND,20190903,2.9,3.45,2.9,3.25,9614
INDRAMEDCO,20190903,36,36.75,36,36.5,27568
INDSWFTLAB,20190903,37.5,37.9,36.65,36.8,216827
INDSWFTLTD,20190903,4.4,4.4,3.7,3.8,2085
INDTERRAIN,20190903,80.3,83.2,71.35,73.7,18682
INDUSINDBK,20190903,1380,1387.95,1335.6,1343.95,6169187
INEOSSTYRO,20190903,607.75,616.8,601,610.8,5548
INFIBEAM,20190903,39.7,40.05,39.35,39.5,1770267
INFOBEAN,20190903,54.7,63.3,54.7,60.1,21301
INFRABEES,20190903,311.7,311.7,300,303.93,773
INFRATEL,20190903,248.8,256.35,246.7,248.25,2517752
INFY,20190903,815,822.4,812.05,814.25,5647088
INGERRAND,20190903,599.3,599.4,591,592.1,5918
INOXLEISUR,20190903,278.95,279.25,266,268.7,46546
INOXWIND,20190903,33,34.9,32.65,33.15,161091
INSECTICID,20190903,592.35,596.7,575.2,589.85,5105
INSPIRISYS,20190903,42,42,40,40.75,2688
INTELLECT,20190903,212,213.65,208,208.8,134263
INTENTECH,20190903,26.4,26.4,24.05,24.2,3085
INVENTURE,20190903,12.2,13.7,10.8,11.2,111497
IOB,20190903,10.55,10.7,10.05,10.15,691637
IOC,20190903,117.75,119.35,116.25,117.25,13533847
IOLCP,20190903,176.75,177.75,172.9,173.3,128061
IPAPPM,20190903,444.35,445,443.6,444.4,48536
IPCALAB,20190903,967.95,989.9,956,961.1,114359
IRB,20190903,76.3,76.45,70.2,71.6,938507
IRCON,20190903,341,341,335.5,336.7,8016
ISEC,20190903,215.2,216,212.1,213.45,34799
ISFT,20190903,97.05,105.05,97,104.9,5584
ISMTLTD,20190903,4.8,5.1,4.6,4.95,35414
ITC,20190903,244.45,244.45,240.65,241.55,9546229
ITDC,20190903,169.3,169.3,162.05,164.8,7082
ITDCEM,20190903,69.4,69.4,65.7,66.35,25573
ITI,20190903,68.35,72.05,66.95,68.35,718740
IVC,20190903,3.5,3.55,3.45,3.45,127418
IVP,20190903,69.2,69.2,62.7,62.8,1644
IVZINGOLD,20190903,3588,3588,3461,3529,163
IVZINNIFTY,20190903,1177.6,1178.15,1174.65,1174.65,4
IZMO,20190903,28.8,29.35,27.65,28.1,2303
J&KBANK,20190903,40.25,41.8,38.35,39.65,2063794
JAGRAN,20190903,65.45,66.5,63.6,63.9,89379
JAGSNPHARM,20190903,22.6,22.85,21.8,22.25,3756
JAIBALAJI,20190903,15.65,16.2,15,16,2981
JAICORPLTD,20190903,76.1,78.65,76,76.8,1638806
JAMNAAUTO,20190903,31.85,33.1,31.85,32.65,337124
JAYAGROGN,20190903,165,168,157.6,165.95,7855
JAYBARMARU,20190903,152.2,157.4,147.05,153.15,21247
JAYNECOIND,20190903,3.9,3.95,3.65,3.65,45293
JAYSREETEA,20190903,49,50.8,48.3,48.6,65602
JBCHEPHARM,20190903,383,389.95,377,377.7,135504
JBFIND,20190903,7.9,7.9,7.9,7.9,1047
JBMA,20190903,156.7,156.7,148.2,150,11135
JCHAC,20190903,1601.25,1620,1590,1600.7,981
JETAIRWAYS,20190903,37.85,37.85,37.85,37.85,38340
JHS,20190903,14.45,14.9,14.05,14.7,14291
JIKIND,20190903,0.4,0.4,0.3,0.4,2401
JINDALPHOT,20190903,15.2,15.5,15.2,15.25,210
JINDALPOLY,20190903,212.75,226.9,209.4,219.75,65179
JINDALSAW,20190903,68.4,68.75,66.25,66.55,198285
JINDALSTEL,20190903,95.65,96.85,92.3,92.8,13712721
JINDCOT,20190903,3.05,3.05,3.05,3.05,1324
JINDRILL,20190903,63.85,74.15,62.05,74.15,61558
JINDWORLD,20190903,63.4,66.95,60.7,61.4,96888
JISLDVREQS,20190903,15.05,15.55,14.55,15.4,7995
JISLJALEQS,20190903,19.8,19.8,19.2,19.4,480170
JITFINFRA,20190903,6.7,7.1,6.6,7.1,1512
JIYAECO,20190903,51.55,52.25,50.3,50.95,124431
JKCEMENT,20190903,1029.2,1047,972.2,988.85,54146
JKIL,20190903,117.5,120.5,116.1,116.95,133779
JKLAKSHMI,20190903,323.4,326.1,323.4,325.1,18862
JKPAPER,20190903,105.3,106.4,101.55,102.3,345279
JKTYRE,20190903,60,62.5,59.75,61.3,2030323
JMA,20190903,23.95,24,23.6,23.9,1906
JMCPROJECT,20190903,119,119,113,113.85,93247
JMFINANCIL,20190903,71.45,72,70.05,70.6,101943
JMTAUTOLTD,20190903,1.3,1.3,1.25,1.3,26313
JOCIL,20190903,79.15,81.6,73.05,80.25,3649
JPASSOCIAT,20190903,2.15,2.15,2.1,2.15,1316838
JPINFRATEC,20190903,1.1,1.1,1,1,777340
JPOLYINVST,20190903,17.25,17.25,16.05,16.05,54
JPPOWER,20190903,1.55,1.55,1.4,1.55,547374
JSL,20190903,31.45,31.45,29.35,30.3,203110
JSLHISAR,20190903,61.9,62.1,59.65,60.05,148376
JSWENERGY,20190903,67,68.1,66.5,66.9,444591
JSWHL,20190903,2759.3,2759.35,2719.5,2729.3,1218
JSWSTEEL,20190903,214,215.5,209.3,210.15,5563093
JTEKTINDIA,20190903,79.65,79.65,77.1,77.55,21754
JUBILANT,20190903,437,447.7,431.05,437.4,143963
JUBLFOOD,20190903,1188,1194,1169.5,1177,437166
JUBLINDS,20190903,93,97,88.45,88.9,29443
JUMPNET,20190903,56.75,56.75,55,55.5,805833
JUNIORBEES,20190903,274.9,274.9,267.53,268.39,109664
JUSTDIAL,20190903,702.6,715,697,700.9,1328270
JYOTHYLAB,20190903,143.5,143.5,138.7,140.5,229279
KABRAEXTRU,20190903,61.25,65.5,61.25,62.4,9341
KAJARIACER,20190903,470.9,472.8,460.5,463.55,154985
KAKATCEM,20190903,164,168,156.8,159.8,26519
KALPATPOWR,20190903,447.65,454.45,431.05,434.75,193877
KALYANIFRG,20190903,175,175,169.1,171,165
KAMATHOTEL,20190903,32,32.35,31,31.35,13861
KAMDHENU,20190903,86,89.45,77.75,86.45,5449
KANANIIND,20190903,3.25,3.55,3.25,3.45,361
KANORICHEM,20190903,40.5,40.5,38.35,38.95,3810
KANSAINER,20190903,464.5,464.8,453.2,457.15,231426
KARDA,20190903,184.95,186.7,181.1,184.55,35261
KARMAENG,20190903,10.85,11,10.25,10.6,5127
KARURVYSYA,20190903,59.4,59.4,56.15,56.75,289056
KAUSHALYA,20190903,0.35,0.35,0.35,0.35,325
KAVVERITEL,20190903,2.8,2.8,2.8,2.8,200
KAYA,20190903,355.7,362,354,356.55,7103
KCP,20190903,71.95,72.75,70.4,71.95,27299
KCPSUGIND,20190903,12.25,12.45,11.75,12.25,69838
KDDL,20190903,346,375,325.05,335.1,2087
KEC,20190903,247.9,248.2,242.1,243.85,131393
KECL,20190903,8,8.9,7.55,8.55,58984
KEI,20190903,475,488.5,470.85,474.15,133950
KELLTONTEC,20190903,15.05,15.2,14.35,14.7,85724
KENNAMET,20190903,950.05,1004.45,950.05,1000,4361
KERNEX,20190903,17.75,17.75,17.75,17.75,4
KESARENT,20190903,28.95,28.95,26.65,27.5,2617
KESORAMIND,20190903,52.1,53.75,51.6,52.8,69370
KGL,20190903,0.3,0.35,0.3,0.3,2132286
KHADIM,20190903,192,192,181.2,185,31593
KHAITANLTD,20190903,21.05,21.2,19.25,19.55,1599
KICL,20190903,1615,1714.45,1605.15,1656.85,1125
KILITCH,20190903,105.3,108.9,105.3,106.25,8347
KINGFA,20190903,601,617.95,591,597.9,1522
KIOCL,20190903,123.6,123.6,117.35,118.85,4182
KIRIINDUS,20190903,385.55,387.95,380,380.15,102806
KIRLOSBROS,20190903,149.95,150.25,147,148.1,3203
KIRLOSENG,20190903,165.9,168.45,164,164.35,4359
KIRLOSIND,20190903,691.05,694.05,665,671.15,119
KITEX,20190903,78,82,78,80.5,43544
KKCL,20190903,1055.8,1085.6,970,987.35,137
KMSUGAR,20190903,7.2,7.3,6.9,7.05,62098
KNRCON,20190903,215.25,225,213.15,215.75,188086
KOHINOOR,20190903,13.9,14.15,13.1,13.55,28845
KOKUYOCMLN,20190903,66.75,66.75,63.15,63.4,7134
KOLTEPATIL,20190903,223,225.9,220.2,224.05,12580
KOPRAN,20190903,27.55,28.2,27.2,27.8,9786
KOTAKBANK,20190903,1429,1429,1405.05,1414.3,2752565
KOTAKBKETF,20190903,286,291.6,275.25,276.3,24851
KOTAKGOLD,20190903,343.05,352.75,342.05,345.75,102355
KOTAKNIFTY,20190903,111.3,113.42,111,111.82,53518
KOTAKNV20,20190903,54.4,55.79,54.4,55.18,13730
KOTAKPSUBK,20190903,252.21,252.21,234.5,236.7,10737
KOTARISUG,20190903,10.65,10.65,9.95,9.95,12319
KOTHARIPET,20190903,16.45,17.4,16,16,3685
KOTHARIPRO,20190903,58.5,60.8,57.45,57.95,710
KPITTECH,20190903,98,99,96.1,98.05,110229
KPRMILL,20190903,574,574,558,562.45,5927
KRBL,20190903,214,217,209.85,210.65,64556
KREBSBIO,20190903,64,70,61.95,69.65,905
KRIDHANINF,20190903,8.9,8.9,8.45,8.45,55420
KRISHANA,20190903,50,54,50,50,4081
KSB,20190903,613,619.15,539,565.3,25847
KSCL,20190903,467,471.65,463.25,466.75,35203
KSERASERA,20190903,0.05,0.15,0.05,0.1,513215
KSK,20190903,0.55,0.6,0.55,0.6,590475
KSL,20190903,182.5,182.5,179,179.25,17787
KTIL,20190903,33,33,30.85,31.25,3269
KTKBANK,20190903,74.7,75.15,74.1,74.8,400228
KWALITY,20190903,2.4,2.4,2.25,2.25,491701
L&TFH,20190903,92.95,94.35,91.1,91.9,5952556
LAKSHVILAS,20190903,38.3,39,36.8,37.55,1092063
LALPATHLAB,20190903,1240.8,1251.8,1170,1183.5,100627
LAMBODHARA,20190903,27.2,30.4,27.2,28.15,3111
LAOPALA,20190903,180.25,180.25,170.9,179.25,34336
LASA,20190903,12.5,12.5,12.5,12.5,5967
LAURUSLABS,20190903,332.65,332.65,325,328.05,10256
LAXMIMACH,20190903,3672.55,3699.95,3600,3608.65,1722
LEMONTREE,20190903,53.45,54.75,53,53.25,476382
LFIC,20190903,50.2,50.2,50.1,50.1,6
LGBBROSLTD,20190903,333.25,349.4,322.65,325.25,3702
LGBFORGE,20190903,2.8,2.8,2.7,2.7,7714
LIBAS,20190903,57.65,57.65,55,57.4,3145
LIBERTSHOE,20190903,83,83.5,82.05,82.4,18812
LICHSGFIN,20190903,421.8,421.8,408.8,411.25,2943447
LICNETFGSC,20190903,20.35,20.76,19.2,19.79,224544
LICNETFN50,20190903,115.15,115.45,114.55,114.55,31
LICNETFSEN,20190903,433,433,433,433,20
LICNFNHGP,20190903,113.3,115.05,112.9,114.3,838
LINCOLN,20190903,138.95,140,134.55,136.7,15199
LINCPEN,20190903,192.95,198,188.6,189,847
LINDEINDIA,20190903,503,506,497,499.7,3659
LIQUIDBEES,20190903,1000,1000.01,999.33,1000,707214
LIQUIDETF,20190903,999.99,1000.01,999.99,1000.01,29540
LOKESHMACH,20190903,36,36,34.55,35.2,1831
LOTUSEYE,20190903,19.6,22,18.65,19.9,3302
LOVABLE,20190903,61.05,61.95,59,60.65,5370
LPDC,20190903,2,2,1.9,1.9,2153
LSIL,20190903,0.5,0.5,0.45,0.45,545080
LT,20190903,1327,1327,1290,1294.4,3617815
LTI,20190903,1624.55,1637,1597,1609.15,40152
LTTS,20190903,1619.9,1640.6,1609.55,1624.35,49079
LUMAXIND,20190903,1299.95,1299.95,1267,1271.6,849
LUMAXTECH,20190903,84.85,84.85,80.85,81.4,21444
LUPIN,20190903,735,746,730.25,735.5,893057
LUXIND,20190903,1060.25,1089.65,1055,1072.05,55558
LYKALABS,20190903,16.15,16.15,15.2,15.55,2765
LYPSAGEMS,20190903,4.05,4.05,3.8,3.9,5357
M&M,20190903,518.65,521.9,513,515.45,3379359
M&MFIN,20190903,316.5,320.6,310.8,312.45,922781
M100,20190903,16.2,16.3,16.01,16.15,44529
M50,20190903,109.8,109.8,105.11,105.91,1190
MAANALU,20190903,67.1,71.85,67.1,68,1543
MADHAV,20190903,26.95,26.95,24.4,25.65,2440
MADHUCON,20190903,4.8,4.85,4.5,4.75,5779
MADRASFERT,20190903,19.5,19.5,18.65,18.85,51778
MAGADSUGAR,20190903,88,89.7,85,85.8,6003
MAGMA,20190903,65.6,66.7,62.1,63.85,28711
MAGNUM,20190903,3.35,3.5,3.25,3.5,1811
MAHABANK,20190903,12.35,12.35,11.9,12.2,390241
MAHAPEXLTD,20190903,68,70,68,70,150
MAHASTEEL,20190903,115,116.6,112,115.25,6089
MAHESHWARI,20190903,255,255,242.75,250.9,11772
MAHINDCIE,20190903,151.25,153.9,146,152.65,165921
MAHLIFE,20190903,368.9,369.15,361.5,362.45,4750
MAHLOG,20190903,336.9,336.9,328,330.6,200937
MAHSCOOTER,20190903,3825.85,3859.95,3757,3798.75,2942
MAHSEAMLES,20190903,374.8,379.95,371.75,374.3,4136
MAITHANALL,20190903,444.9,444.9,421,428.65,9459
MAJESCO,20190903,423.75,424,415,417.2,13593
MALUPAPER,20190903,19,20,19,19.45,2632
MAN50ETF,20190903,110.2,110.5,109.25,109.31,1383
MANAKALUCO,20190903,4.8,4.8,4.3,4.6,225543
MANAKCOAT,20190903,3.7,3.95,3.7,3.95,538
MANAKSIA,20190903,30.65,32.45,30.65,31.3,12315
MANAKSTEEL,20190903,12.45,12.45,11.05,11.35,2654
MANALIPETC,20190903,17.6,17.6,17.1,17.45,67553
MANAPPURAM,20190903,119.2,120.15,118.05,118.5,2757600
MANGALAM,20190903,30.55,32,30.55,31.35,9431
MANGCHEFER,20190903,30.65,30.65,28.4,28.9,16861
MANGLMCEM,20190903,255.8,255.8,246.6,248.8,7079
MANGTIMBER,20190903,7.35,7.35,7.3,7.3,55
MANINDS,20190903,41.15,41.15,38,38.9,25467
MANINFRA,20190903,21.2,21.2,20.5,20.6,28363
MANPASAND,20190903,15,15.65,14.6,15.1,292074
MANUGRAPH,20190903,12.6,13.3,12.6,13,2763
MARALOVER,20190903,16,18.8,14.55,15.1,12796
MARATHON,20190903,63.5,64.8,58,59.3,15607
MARICO,20190903,391.5,391.5,385,385.9,1243784
MARKSANS,20190903,13.65,14.7,13.65,14.25,942747
MARUTI,20190903,6035,6130,6002.25,6049.7,1173373
MASFIN,20190903,576.05,605,576.05,597.55,1716
MASTEK,20190903,337.9,343.9,330.55,333.8,10329
MATRIMONY,20190903,531,544,525,536.1,521
MAWANASUG,20190903,29.05,29.25,28.25,28.6,64039
MAXINDIA,20190903,58,61.9,58,59.9,25047
MAXVIL,20190903,44.5,44.9,44.05,44.3,12721
MAYURUNIQ,20190903,219.6,239.4,215,216.45,19195
MAZDA,20190903,342.6,359.05,333.5,335.7,1119
MBAPL,20190903,75,81.8,75,75.35,13367
MBECL,20190903,5,5,4.85,4.85,10497
MBLINFRA,20190903,5.7,5.7,5.7,5.7,3701
MCDHOLDING,20190903,17.85,18.25,17.4,18.1,12071
MCDOWELL-N,20190903,625.3,636,617.7,621.3,2193190
MCLEODRUSS,20190903,12.65,12.65,11.8,11.8,85079
MCX,20190903,967,967,852.35,880.35,5127884
MEGASOFT,20190903,6.2,6.3,6.2,6.3,2435
MEGH,20190903,44.9,44.95,43.6,44.2,248714
MENONBE,20190903,59.8,59.8,56.35,58.05,7223
MEP,20190903,28.4,28.4,27.5,27.65,113901
MERCATOR,20190903,1.35,1.35,1.35,1.35,48875
METALFORGE,20190903,5.2,5.6,5.1,5.5,4660
METROPOLIS,20190903,1162,1234.95,1142.3,1212.6,107096
MFSL,20190903,418,422,414,417.8,197296
MGL,20190903,845,845,821.35,829.5,420990
MHRIL,20190903,216.6,218,210.1,210.95,6726
MIC,20190903,0.65,0.75,0.65,0.65,10667
MIDHANI,20190903,115.25,117.85,114,114.6,21696
MIL,20190903,18.65,18.65,16.95,16.95,116
MINDACORP,20190903,99.85,99.85,91.5,92.25,128410
MINDAIND,20190903,332.5,334,309.1,314.65,125872
MINDTECK,20190903,28.6,31.45,27.7,28.65,8429
MINDTREE,20190903,682.35,703.7,680.55,684.3,605696
MIRCELECTR,20190903,11.85,12.05,11.55,11.7,45009
MIRZAINT,20190903,52.85,52.9,52.2,52.35,116732
MMFL,20190903,356.3,370,356.3,365.75,2223
MMTC,20190903,19.75,20.75,19.15,20,1059868
MODIRUBBER,20190903,40.35,40.35,38.45,40,345
MOHITIND,20190903,5.15,5.25,4.75,4.9,4291
MOHOTAIND,20190903,13.25,13.65,12.5,13.6,4405
MOIL,20190903,124.1,124.75,121.15,121.5,105742
MOLDTECH,20190903,50.45,50.6,47.85,49,7178
MOLDTKPAC,20190903,299.3,302,283.15,288.55,29424
MONSANTO,20190903,2040.85,2073.6,2000,2010.05,2350
MONTECARLO,20190903,237.05,242.3,230,235.1,11599
MORARJEE,20190903,12.55,12.55,11.5,11.65,2761
MOREPENLAB,20190903,15.6,15.95,15.15,15.7,244425
MOTHERSUMI,20190903,96.05,96.7,94.3,94.95,3833793
MOTILALOFS,20190903,579,608.25,565.05,571.25,80740
MOTOGENFIN,20190903,40.15,40.15,38.5,38.5,372
MPHASIS,20190903,982.75,982.75,970,978.25,44112
MPSLTD,20190903,460.1,475.2,460.1,467.9,3509
MRF,20190903,58598.3,58649.85,57519.85,57801.55,3399
MRO-TEK,20190903,18.7,18.7,18.2,18.2,260
MRPL,20190903,45.95,46.15,44.5,45.4,106265
MSPL,20190903,4.95,5.75,4.9,5.1,7760
MSTCLTD,20190903,81.15,81.85,77.2,78.7,52553
MTEDUCARE,20190903,26.85,29,26.3,26.6,48727
MTNL,20190903,5.4,5.5,5.25,5.3,417977
MUKANDENGG,20190903,11.05,11.85,10.65,10.8,5493
MUKANDLTD,20190903,34,34,32.75,34,2888
MUKTAARTS,20190903,36.6,36.6,34.8,34.9,7563
MUNJALAU,20190903,34.45,34.65,32.75,33.2,37330
MUNJALSHOW,20190903,120.95,123.55,117.55,120.3,8349
MURUDCERA,20190903,13.8,13.8,13,13.25,17961
MUTHOOTCAP,20190903,496.95,513,475.15,481.1,3673
MUTHOOTFIN,20190903,604,614.45,602.65,606.5,492602
MVL,20190903,0.1,0.1,0.05,0.1,282089
N100,20190903,548.8,549.9,546.2,549.7,17238
NACLIND,20190903,27.7,27.7,26,26.15,11783
NAGAFERT,20190903,3.5,3.55,3.35,3.5,117660
NAGAROIL,20190903,0.25,0.25,0.2,0.2,51412
NAGREEKCAP,20190903,6.8,6.8,6.2,6.2,790
NAGREEKEXP,20190903,13.7,13.7,12.75,13.5,1270
NAHARCAP,20190903,65.75,69,63.35,64.3,1903
NAHARINDUS,20190903,23.7,24.5,23,24.05,3970
NAHARPOLY,20190903,31.6,32.85,31.6,31.8,1726
NAHARSPING,20190903,50,50.05,48.55,49.1,2921
NATCOPHARM,20190903,541,546.85,538.1,542.3,31096
NATHBIOGEN,20190903,341,341.95,331.05,333.1,3493
NATIONALUM,20190903,41,41.25,40,40.1,5343159
NATNLSTEEL,20190903,1.8,1.8,1.8,1.8,3603
NAUKRI,20190903,2032.8,2077,2005.6,2036.5,271031
NAVINFLUOR,20190903,728,729.85,717,721.8,17147
NAVKARCORP,20190903,33.4,33.4,31.65,32.25,245667
NAVNETEDUL,20190903,99.5,99.75,97.6,98.55,107571
NBCC,20190903,34.5,34.95,33.45,33.7,10602604
NBIFIN,20190903,1490,1490,1473.1,1486.75,1044
NBVENTURES,20190903,80,83.5,80,83.2,39336
NCC,20190903,53.6,55.5,53.1,54.05,13142966
NCLIND,20190903,110,110,105,106.45,18417
NDGL,20190903,551.05,551.05,551.05,551.05,1
NDL,20190903,28.85,29.3,27.35,29.2,7427
NDTV,20190903,32.1,33,31.8,32.3,16163
NECCLTD,20190903,5.25,5.6,5.25,5.25,48656
NECLIFE,20190903,13,13.1,12.7,12.75,74851
NELCAST,20190903,40,40,38.6,38.75,7940
NELCO,20190903,213.05,213.95,207.5,208.7,18091
NEOGEN,20190903,312,315.55,306.05,308.7,37634
NESCO,20190903,526,536.7,526,534.9,11782
NESTLEIND,20190903,12830,12899,12597.6,12690.95,79268
NETF,20190903,110,110,110,110,30
NETWORK18,20190903,22.2,23,21.7,21.9,322632
NEULANDLAB,20190903,468,509.95,467.6,479.45,82977
NEWGEN,20190903,289.9,289.9,274,277.8,11717
NEXTMEDIA,20190903,12.55,12.65,11.8,12.25,1680
NFL,20190903,26.6,26.6,26.15,26.25,78378
NH,20190903,235.8,240.95,230,236.4,11734
NHPC,20190903,23.25,23.75,23.15,23.65,1457157
NIACL,20190903,105,105.75,103.1,104.25,31399
NIBL,20190903,6,6.5,6,6.35,6637
NIFTYBEES,20190903,1164.95,1165,1142,1145.17,78793
NIITLTD,20190903,90.75,91.8,90.2,90.95,68312
NIITTECH,20190903,1479,1511.95,1458.4,1467,428827
NILAINFRA,20190903,4.45,4.5,4.2,4.3,91095
NILASPACES,20190903,1.3,1.35,1.3,1.3,40164
NILKAMAL,20190903,1008,1008,980,980.95,6510
NIPPOBATRY,20190903,466.35,472,456.05,471,1118
NITCO,20190903,22.25,22.7,22.05,22.25,24504
NITESHEST,20190903,1.7,1.8,1.7,1.8,22818
NITINFIRE,20190903,0.7,0.7,0.7,0.7,19669
NITINSPIN,20190903,47.25,51.6,47.25,48,24629
NKIND,20190903,33,33.5,33,33.5,519
NLCINDIA,20190903,54.05,54.95,53.6,54.45,116930
NMDC,20190903,82.5,82.5,80.2,80.5,3755154
NOCIL,20190903,87,89.25,85.9,86.75,312446
NOIDATOLL,20190903,4.05,4.05,3.55,3.95,60563
NRAIL,20190903,211,216.6,201,202.6,12587
NRBBEARING,20190903,92.5,95,92.5,93.9,31899
NSIL,20190903,915,947.95,902.05,905.25,206
NTL,20190903,0.4,0.4,0.4,0.4,550
NTPC,20190903,121.95,121.95,117.15,117.65,7635093
NUCLEUS,20190903,328.55,330.25,322,325.4,5684
OAL,20190903,181.4,189.5,177.4,178.2,2738
OBEROIRLTY,20190903,567.95,578.85,527.65,540.55,1045074
OCCL,20190903,1011.15,1034,1003.75,1020.6,1551
OFSS,20190903,3081,3081,3011,3054.05,13001
OIL,20190903,146.9,147.2,142.45,143,350313
OILCOUNTUB,20190903,7.75,7.75,7.05,7.25,7130
OISL,20190903,6.35,6.35,5.85,5.85,9177
OLECTRA,20190903,165,170,160,161.55,38036
OMAXAUTO,20190903,36.75,38.9,36,37.9,20915
OMAXE,20190903,193.45,194.2,193.15,193.35,290849
OMKARCHEM,20190903,7.3,7.4,7.3,7.4,12861
OMMETALS,20190903,14.7,15.2,13.55,14.45,16389
ONELIFECAP,20190903,5.6,5.6,5.6,5.6,401
ONEPOINT,20190903,17.2,17.8,16.05,16.9,2102
ONGC,20190903,120.5,120.5,116.5,117.15,8243808
ONMOBILE,20190903,29.1,30.25,29.1,29.95,26601
ONWARDTEC,20190903,59.65,61,58,58.3,5347
OPTIEMUS,20190903,46.6,46.7,45.85,46.7,39352
OPTOCIRCUI,20190903,3.25,3.35,3.1,3.25,242484
ORBTEXP,20190903,103,113,103,110.2,2895
ORICONENT,20190903,19,20.2,19,19.5,17980
ORIENTABRA,20190903,17.1,17.4,16.2,16.7,5239
ORIENTALTL,20190903,13.5,13.75,13.5,13.6,53605
ORIENTBANK,20190903,72,72,66.1,67.45,1878658
ORIENTBELL,20190903,123,128.9,121.2,123.95,1369
ORIENTCEM,20190903,80,81.2,79.1,79.15,78379
ORIENTELEC,20190903,155,156.95,151.25,154.35,44402
ORIENTHOT,20190903,37.75,37.95,37.5,37.5,16671
ORIENTPPR,20190903,24.5,24.7,23.3,23.9,227345
ORIENTREF,20190903,199.45,199.5,194.15,195.6,3521
ORISSAMINE,20190903,570.95,581,562,566.25,1897
ORTEL,20190903,1,1,0.95,0.95,9544
ORTINLABSS,20190903,8.7,9,8.4,8.5,2937
OSWALAGRO,20190903,6.5,6.95,6.25,6.45,2513
PAGEIND,20190903,18500,18670,17758.45,17860.15,20326
PAISALO,20190903,361.85,374.95,358.1,371.4,33566
PALASHSECU,20190903,38,40,38,38,92
PALREDTEC,20190903,18.5,18.5,18.15,18.15,524
PANACEABIO,20190903,130.55,130.9,125.25,127.2,5484
PANAMAPET,20190903,67.85,69.55,66.1,66.7,51608
PAPERPROD,20190903,212.4,212.4,201.35,202.2,42831
PARABDRUGS,20190903,0.6,0.65,0.6,0.6,4556
PARACABLES,20190903,9.75,9.75,8.7,9,16103
PARAGMILK,20190903,139.7,140,136.85,137.75,106158
PARSVNATH,20190903,3.1,3.3,3,3.1,434357
PATELENG,20190903,10.6,10.6,10,10.3,239676
PATINTLOG,20190903,20.9,21.6,19.85,19.9,6839
PATSPINLTD,20190903,6,6,5.55,5.85,2902
PCJEWELLER,20190903,32.9,32.9,32,32.2,3563514
PDMJEPAPER,20190903,11.15,11.6,11.15,11.25,16015
PDSMFL,20190903,324.4,324.95,319,320.1,394
PEARLPOLY,20190903,9.1,9.1,8.3,9.1,1900
PEL,20190903,2010,2015.95,1955.15,1968.5,988414
PENIND,20190903,25.9,26.15,25.05,25.15,48488
PENINLAND,20190903,4.5,4.5,4.2,4.4,207893
PERSISTENT,20190903,542.05,558.55,531,553.95,129435
PETRONENGG,20190903,6.5,6.8,6.2,6.2,1420
PETRONET,20190903,266.65,268.8,262.9,264.05,2720785
PFC,20190903,104.25,105.45,101.6,102.05,3488221
PFIZER,20190903,2926.1,2979,2905.05,2930.85,7024
PFOCUS,20190903,39.6,39.6,37,37.15,1340
PFS,20190903,12.35,12.5,12.1,12.15,349906
PGEL,20190903,45.2,45.55,40.95,44.15,41824
PGHH,20190903,10200,10222,10028,10157.05,2276
PGHL,20190903,4100,4189,4062.05,4088.7,29678
PGIL,20190903,138.5,138.5,132,134.75,591
PHILIPCARB,20190903,111.65,112.4,108.15,108.8,267469
PHOENIXLTD,20190903,690,694.9,673.05,685.3,17639
PIDILITIND,20190903,1376.9,1381.65,1345.05,1348.65,328575
PIIND,20190903,1142.7,1165,1142,1154.65,91765
PILANIINVS,20190903,1890,1890,1817,1825.2,2298
PILITA,20190903,5.2,5.2,5.15,5.15,23660
PIONDIST,20190903,109.15,113.7,107.45,110.65,3013
PIONEEREMB,20190903,22.4,23.35,22.4,23.3,112
PIRPHYTO,20190903,26.6,27.8,26,26.2,7371
PITTIENG,20190903,36.3,38.1,36.1,37.05,11680
PKTEA,20190903,110,110.9,108.05,108.4,357
PLASTIBLEN,20190903,175.3,183.35,175.25,179,829
PNB,20190903,62,62.4,59.05,59.4,68369998
PNBGILTS,20190903,32.35,33.7,32,33.05,156171
PNBHOUSING,20190903,640,648,633.6,639.2,61355
PNC,20190903,15.5,15.5,14.3,14.45,648
PNCINFRA,20190903,178,178.35,168.1,170.65,102215
PODDARHOUS,20190903,270,270,270,270,26
PODDARMENT,20190903,148.6,161,146.25,154.8,1664
POKARNA,20190903,130.5,130.5,122.25,123.25,13477
POLYCAB,20190903,610,613,585,592.05,56450
POLYMED,20190903,189.6,199.6,185.5,194.7,1933
POLYPLEX,20190903,445,445.7,434,436,91492
PONNIERODE,20190903,103,103,100.55,101.05,81
POWERGRID,20190903,201.4,202.4,196.05,197.05,5340832
POWERMECH,20190903,673,675.7,635.85,650.05,11356
PPAP,20190903,176,180.2,165.15,167.2,7799
PPL,20190903,66,66,64,64.05,18454
PRABHAT,20190903,59.1,60.9,57.5,58.15,13268
PRAENG,20190903,7.4,8.1,7.4,7.75,126104
PRAJIND,20190903,101.65,106.45,99.5,102.8,3186285
PRAKASH,20190903,43,48.95,41.6,46.15,567929
PRAKASHSTL,20190903,0.2,0.2,0.2,0.2,5001
PRAXIS,20190903,62.85,63,57.45,58.85,7512
PRECAM,20190903,38.2,41,36.55,40.1,10736
PRECOT,20190903,26.6,29.5,25.3,25.95,3299
PRECWIRE,20190903,152.35,153.95,145.65,150.85,3944
PREMEXPLN,20190903,165.85,168.9,161.25,163.55,5186
PREMIER,20190903,2.65,2.65,2.6,2.6,1512
PREMIERPOL,20190903,21,22,20.3,20.5,360
PRESSMN,20190903,19.4,20,19.15,19.65,21000
PRESTIGE,20190903,288.1,292.75,288.1,290.25,105057
PRICOLLTD,20190903,28.45,28.45,26.4,28.05,25336
PRIMESECU,20190903,35.05,35.9,34,34.1,10830
PROSEED,20190903,0.35,0.35,0.35,0.35,1320
PROVOGE,20190903,0.75,0.8,0.7,0.75,15802
PROZONINTU,20190903,18.05,18.05,16.5,17.55,7532
PRSMJOHNSN,20190903,87.5,88.85,86,86,61349
PSB,20190903,21.3,21.6,19.2,20.1,89244
PSL,20190903,0.65,0.7,0.65,0.7,58257
PSPPROJECT,20190903,492,495.55,486.5,489.8,9505
PSUBNKBEES,20190903,265,315,249.2,277.65,12290
PTC,20190903,56.35,57.8,56.1,56.5,675170
PTL,20190903,34,34.5,33.5,33.95,7197
PUNJABCHEM,20190903,527.95,549,527.95,543.45,507
PUNJLLOYD,20190903,1.25,1.25,1.2,1.25,288290
PURVA,20190903,62.15,62.5,60,60.2,58972
PVR,20190903,1520,1539,1488,1497.25,344925
QGOLDHALF,20190903,1693.05,1717.35,1685.15,1713.5,1740
QNIFTY,20190903,1120,1120,1109.5,1109.5,14
QUESS,20190903,475,485,463.55,469.55,69442
QUICKHEAL,20190903,112.65,112.65,105.55,108.45,96247
QUINTEGRA,20190903,0.4,0.4,0.4,0.4,1000
RADAAN,20190903,1.5,1.5,1.3,1.35,32434
RADICO,20190903,306.4,307.5,294,295.9,301420
RADIOCITY,20190903,36,38,35.2,37,17154
RAIN,20190903,79.75,80.8,79.1,79.6,217993
RAJESHEXPO,20190903,703.5,714,678.5,686.35,192184
RAJSREESUG,20190903,17,17.7,16.45,17.05,8183
RALLIS,20190903,156.5,157.5,154.1,154.55,30853
RAMANEWS,20190903,14.05,14.75,13.95,14.5,6134
RAMASTEEL,20190903,53.65,57.8,53.05,56.4,7364
RAMCOCEM,20190903,725,725.9,702.5,705.9,229956
RAMCOIND,20190903,169.6,170.7,165.1,169.65,6925
RAMCOSYS,20190903,181.55,183.05,173,173.6,4146
RAMKY,20190903,61.85,62.8,60,60.8,17414
RANASUG,20190903,2.2,2.5,2.1,2.3,525271
RANEENGINE,20190903,251.65,269.85,251.65,255.4,313
RANEHOLDIN,20190903,955.1,955.1,942.6,948.5,2251
RATNAMANI,20190903,907.3,916,880,895.95,5919
RAYMOND,20190903,562,571.7,553.15,556.25,388910
RBL,20190903,505.7,507,494.75,497.8,9002
RBLBANK,20190903,321,333.4,311.65,315.4,12199822
RCF,20190903,40.45,40.65,39.35,39.85,604651
RCOM,20190903,0.85,0.9,0.8,0.8,15650757
RECLTD,20190903,142.85,144.4,139.2,139.8,3759057
REDINGTON,20190903,106,108.25,104.85,106.9,64888
REFEX,20190903,53.55,53.55,53.4,53.4,9437
REGENCERAM,20190903,1.75,1.85,1.75,1.75,10626
RELAXO,20190903,461.9,464,454.8,461.75,152157
RELCAPITAL,20190903,34.05,35.9,33.1,34,15453856
RELCNX100,20190903,114.23,116,111.94,113.14,552
RELCONS,20190903,49.12,49.6,48.75,48.75,1149
RELDIVOPP,20190903,28.6,28.79,28.5,28.5,318
RELIANCE,20190903,1242.25,1243,1200,1206.4,8563009
RELIGARE,20190903,31.8,31.8,30,31.8,360112
RELINFRA,20190903,37,39.4,36,36.35,20521730
RELNV20,20190903,558,558.97,550.83,551.15,1458
REMSONSIND,20190903,86.5,87.2,79.1,80.65,12195
RENUKA,20190903,6.85,7.1,6.75,7.05,494543
REPCOHOME,20190903,309.4,318.5,307.15,311,43262
REPRO,20190903,549.35,549.35,535,537.5,1559
RESPONIND,20190903,93,96.75,92.65,93.85,149935
RETFMID150,20190903,58,58,56.5,56.5,26985
REVATHI,20190903,318,335.95,317.4,335.3,60
RGL,20190903,246.15,258.95,226.3,251.35,1480
RHFL,20190903,5.75,5.8,5.6,5.7,458096
RICOAUTO,20190903,37.7,37.85,37.05,37.7,85806
RIIL,20190903,244.5,253.05,244.5,246.35,172045
RITES,20190903,226,227.5,220.6,222.05,176430
RKDL,20190903,6.75,7.4,6.5,6.7,7452
RKFORGE,20190903,304,304.1,285.35,288.05,192140
RMCL,20190903,3.65,3.65,3.5,3.55,43628
RML,20190903,263.15,263.15,249,254.3,2822
RNAM,20190903,272.9,287.8,271.45,283,1093747
RNAVAL,20190903,1.15,1.15,1.15,1.15,293641
ROHITFERRO,20190903,0.8,0.8,0.8,0.8,145
ROHLTD,20190903,62.05,62.85,60.35,61,18664
ROLLT,20190903,2.2,2.2,2.15,2.2,320
ROLTA,20190903,6,6,5.65,5.95,89114
ROSSELLIND,20190903,51.2,52.8,51,51.75,7245
RPGLIFE,20190903,166.9,167.9,158.95,164.95,13361
RPOWER,20190903,3.35,3.6,3.3,3.5,14872830
RPPINFRA,20190903,80,81.8,78.5,80,20928
RRSLGETF,20190903,20.08,20.11,20.05,20.11,7348
RSSOFTWARE,20190903,17.85,20.85,17.8,19.1,84885
RSWM,20190903,108.55,111,103.9,106.6,6696
RSYSTEMS,20190903,39.05,40.85,39.05,40.2,4812
RTNINFRA,20190903,1.45,1.45,1.25,1.4,163232
RTNPOWER,20190903,1,1.05,0.95,1,596663
RUBYMILLS,20190903,210,238.75,210,237.15,136750
RUCHINFRA,20190903,2.25,2.25,2.1,2.1,4362
RUCHIRA,20190903,70.2,72.9,70,72.25,25518
RUCHISOYA,20190903,4.7,4.7,4.5,4.5,659635
RUPA,20190903,180,181,176.05,177.05,9594
RUSHIL,20190903,157.9,158,150.55,155.25,1993
RVNL,20190903,24.75,24.75,23.8,23.85,1487635
SABTN,20190903,1.5,1.5,1.5,1.5,7361
SADBHAV,20190903,134.25,138.9,132.4,137.3,57771
SADBHIN,20190903,47.05,48.5,46.1,46.4,55845
SAGCEM,20190903,565.55,569,558.05,560.65,1020
SAIL,20190903,30.8,31.25,30.15,30.45,20766847
SAKAR,20190903,49.95,51.45,48,48.35,20461
SAKHTISUG,20190903,8.15,8.2,7.9,7.95,15256
SAKSOFT,20190903,252,253.6,244,246.6,3612
SAKUMA,20190903,8.9,8.9,8.9,8.9,23816
SALASAR,20190903,131.1,132,123,124.55,25226
SALONA,20190903,79,79,72.35,72.5,159
SALSTEEL,20190903,2.2,2.2,2,2.05,23883
SALZERELEC,20190903,112.15,114.9,110.4,110.45,1936
SAMBHAAV,20190903,3.05,3.05,2.85,2.9,14657
SANCO,20190903,17.15,17.3,16.75,17.1,173371
SANDESH,20190903,560,575.05,560,565.8,154
SANDHAR,20190903,243.5,252,238.75,246.55,4337
SANGAMIND,20190903,33.6,35,33.6,34.35,5248
SANGHIIND,20190903,47.55,47.7,46.1,46.95,28163
SANGHVIFOR,20190903,30.4,30.85,29.4,30,6744
SANGHVIMOV,20190903,91.5,91.5,87.1,87.65,10105
SANGINITA,20190903,84,86,82.5,85,24142
SANOFI,20190903,6197.85,6248,6010.65,6137.45,3797
SANWARIA,20190903,3,3.1,2.85,2.9,2133468
SARDAEN,20190903,151.8,153.9,147.7,150.1,46042
SAREGAMA,20190903,330.9,334.9,327.15,332.15,3010
SARLAPOLY,20190903,23.95,24.8,23.2,23.95,22439
SASKEN,20190903,509.1,514.9,504,506.65,1144
SASTASUNDR,20190903,105,105,98,100.15,126600
SATHAISPAT,20190903,9.15,9.4,8.8,9.4,2498
SATIA,20190903,671,671,650.05,669,592
SATIN,20190903,271.25,271.25,261.4,264.7,3395
SBIETFQLTY,20190903,99,99,92.75,93.02,2561
SBILIFE,20190903,832.8,848.65,796.35,811.2,592127
SBIN,20190903,272,272,266.95,268.4,21241863
SCAPDVR,20190903,0.45,0.5,0.45,0.45,5900
SCHAEFFLER,20190903,4120,4120,4000,4008.1,947
SCHAND,20190903,63.95,66.25,61.5,62.05,28704
SCHNEIDER,20190903,76.3,76.3,73.85,74.3,19498
SCI,20190903,27.9,29.2,27.45,27.95,406859
SDBL,20190903,122.75,122.75,118.5,118.75,4135
SEAMECLTD,20190903,325.85,337,321.45,332.6,12511
SELAN,20190903,135.75,136.05,131.4,132.75,5878
SELMCL,20190903,0.55,0.55,0.5,0.55,63208
SEPOWER,20190903,2.65,2.65,2.65,2.65,1105
SEQUENT,20190903,76.2,77.45,74.45,75.7,78336
SESHAPAPER,20190903,171,174.8,163.05,166.45,12257
SETCO,20190903,15.5,15.95,15.2,15.55,109048
SETF10GILT,20190903,200,213.57,187.02,188,839
SETFGOLD,20190903,3464.55,3525,3460,3518.1,5191
SETFNIF50,20190903,112.5,112.69,111.15,111.33,147706
SETFNIFBK,20190903,278,278,271.45,271.83,14440
SETFNN50,20190903,275,275,268,271.55,16629
SETUINFRA,20190903,1.15,1.2,1.15,1.15,103066
SEYAIND,20190903,397.25,397.25,386,386.15,10624
SFL,20190903,1227.05,1240,1201,1218.25,1633
SGL,20190903,8.55,8.95,8.55,8.95,3201
SHAHALLOYS,20190903,8.95,8.95,7.35,8,6372
SHAKTIPUMP,20190903,272.6,272.6,267.6,270.1,9711
SHALBY,20190903,81.95,81.95,78,78.75,6351
SHALPAINTS,20190903,73.9,74,71.5,72.1,23753
SHANKARA,20190903,267,267,257.5,258.55,7286
SHANTIGEAR,20190903,98,98,87.3,88.2,5865
SHARDACROP,20190903,275.8,289.55,271.55,274.2,4981
SHARDAMOTR,20190903,945.05,956,933.45,950.85,691
SHARIABEES,20190903,254.99,254.99,250,250.46,80
SHEMAROO,20190903,242,253.95,242,246.9,1391
SHILPAMED,20190903,216,216,212,212.25,10207
SHIRPUR-G,20190903,14,14.7,13.75,13.85,25533
SHIVAMAUTO,20190903,19.9,22.3,18.2,18.95,135362
SHIVAMILLS,20190903,32.1,33.3,30.85,33.3,667
SHIVATEX,20190903,104,107.8,98,100.55,1543
SHK,20190903,125.95,129.9,122.2,126.8,28411
SHOPERSTOP,20190903,402,409,395.05,407.5,19592
SHREDIGCEM,20190903,15.25,15.8,15.15,15.4,75335
SHREECEM,20190903,18579,18579,17630.3,17810.4,41193
SHREEPUSHK,20190903,89.9,92.5,88.5,89.25,6375
SHREERAMA,20190903,4.45,4.65,4.3,4.4,2169
SHRENIK,20190903,43,43,39.85,42.1,31331
SHREYANIND,20190903,117,118.1,113.15,114.2,9581
SHREYAS,20190903,84.1,86.95,81,82.6,6160
SHRIPISTON,20190903,739.6,817,739.6,800.3,476
SHRIRAMCIT,20190903,1340.05,1367.9,1325,1329.1,65206
SHRIRAMEPC,20190903,10.15,10.3,9.6,9.85,160183
SHYAMCENT,20190903,2.95,2.95,2.75,2.75,8661
SICAGEN,20190903,19.5,19.95,18.65,19.75,6364
SICAL,20190903,29.45,30.25,28.65,28.9,78413
SIEMENS,20190903,1199,1207.8,1147.7,1157.75,426473
SIGIND,20190903,21.5,22.8,21.5,22.65,13541
SIL,20190903,12.7,12.7,12,12.2,1266
SILINV,20190903,150.9,151.35,146.2,147.55,1387
SIMBHALS,20190903,5.95,6.6,5.95,6.35,15586
SIMPLEXINF,20190903,47.25,47.9,45.1,46.7,72370
SINTEX,20190903,2.1,2.2,2.05,2.2,2293480
SIRCA,20190903,182.1,196,182,192.75,3477
SIS,20190903,767.6,768,755,760.85,1819
SITINET,20190903,1.85,1.9,1.85,1.85,488963
SIYSIL,20190903,209.85,221,196.4,199.15,9992
SJVN,20190903,24.8,24.85,24.3,24.3,520761
SKFINDIA,20190903,1856.25,1866.9,1839.3,1848.55,1987
SKIL,20190903,5.65,5.8,5.65,5.65,21596
SKIPPER,20190903,47.05,48.8,45.75,47.7,12542
SKMEGGPROD,20190903,37.5,39.8,35.3,37.9,34737
SMARTLINK,20190903,72.75,75.2,72.75,75.2,1463
SMLISUZU,20190903,601,621,585.7,589.55,4595
SMSLIFE,20190903,381.05,387,380.2,384.75,4545
SMSPHARMA,20190903,46.05,46.55,44.85,45.1,14194
SNOWMAN,20190903,28,28.7,27.7,28.35,67633
SOBHA,20190903,528.5,538.7,525.4,534.7,74150
SOLARA,20190903,420,447.9,420,437.35,5581
SOLARINDS,20190903,1106.95,1120,1084.3,1087.3,3041
SOMANYCERA,20190903,292.65,292.65,281.65,289.6,8150
SOMATEX,20190903,3.25,3.25,3.25,3.25,188
SOMICONVEY,20190903,12,12.25,11.3,11.45,1293
SONATSOFTW,20190903,315,315,307.9,313.05,53622
SORILINFRA,20190903,82.5,84.1,78,79.75,23794
SOTL,20190903,892,895,875,878.75,549
SOUTHBANK,20190903,10.85,10.85,10.65,10.65,2257489
SOUTHWEST,20190903,15,15,14.85,14.85,176
SPAL,20190903,190,192.25,184.35,188.35,8734
SPANDANA,20190903,889.7,928,860.05,902.3,56835
SPARC,20190903,157.8,163.65,155.1,157.6,1271939
SPCENET,20190903,0.6,0.6,0.6,0.6,398
SPECIALITY,20190903,60,60.15,57.9,58.5,16781
SPENCERS,20190903,75,75.6,74.15,74.8,54396
SPENTEX,20190903,0.25,0.3,0.25,0.3,149694
SPIC,20190903,19.2,19.2,18.25,18.4,25113
SPICEJET,20190903,130.9,133.45,127.2,128.05,1401445
SPLIL,20190903,31.65,31.65,30.1,30.6,14872
SPMLINFRA,20190903,14.9,14.9,14.7,14.9,308422
SPTL,20190903,3.95,3.95,3.65,3.75,3157255
SPYL,20190903,0.25,0.25,0.25,0.25,36178
SREEL,20190903,169.4,171.8,165.4,166.55,1755
SREINFRA,20190903,11.2,11.2,10.7,10.8,215956
SRF,20190903,2770,2779.55,2712.65,2723.75,124132
SRHHYPOLTD,20190903,94.25,96.4,91.55,94,1072
SRIPIPES,20190903,165.2,165.2,160.8,161.65,30477
SRTRANSFIN,20190903,950,975.8,935.8,962.85,1391404
SSWL,20190903,775.05,782.9,757.8,780.7,5806
STAMPEDE,20190903,0.7,0.7,0.65,0.7,49328
STAR,20190903,379,385.2,376.35,379,573823
STARCEMENT,20190903,95,97,93,93.3,16995
STARPAPER,20190903,91.9,101.5,88.1,96.8,312305
STCINDIA,20190903,92.9,100.8,92.05,96.3,368172
STEELCITY,20190903,30.4,31.25,30.4,31.25,2264
STEELXIND,20190903,11.2,11.65,10.9,11.45,7281
STEL,20190903,61.6,63.85,61.45,63.1,4557
STERTOOLS,20190903,141.6,145.9,141.05,144.85,6667
STINDIA,20190903,6.35,6.65,6.35,6.65,607
STRTECH,20190903,113.3,113.4,109.15,110.85,519278
SUBEX,20190903,5.35,5.45,5.3,5.35,503579
SUBROS,20190903,219.65,219.65,212.7,214.45,19915
SUDARSCHEM,20190903,315,321,311,318.5,7914
SUJANAUNI,20190903,0.1,0.15,0.1,0.15,82136
SUMEETINDS,20190903,2.35,2.35,2.15,2.15,37835
SUMIT,20190903,20.3,20.35,18.1,20.05,6618
SUMMITSEC,20190903,427.1,457.9,427.1,448.85,473
SUNCLAYLTD,20190903,1820,1839,1756,1799.05,604
SUNDARAM,20190903,1.45,1.5,1.35,1.4,182026
SUNDARMFIN,20190903,1520,1535,1501.35,1522.65,8014
SUNDARMHLD,20190903,71.5,72,69.1,69.5,14767
SUNDRMBRAK,20190903,238,249.05,238,242.75,1169
SUNDRMFAST,20190903,421.15,429.95,418.6,420.35,18527
SUNFLAG,20190903,26.5,26.5,24.75,25.8,49844
SUNPHARMA,20190903,450,456,434.3,439.35,9396440
SUNTECK,20190903,456.7,459.9,441.15,451.3,94459
SUNTV,20190903,434.05,444.5,427,429.7,1300079
SUPERHOUSE,20190903,71.9,71.9,69.25,70.2,1017
SUPERSPIN,20190903,4,4,3.8,3.8,11794
SUPPETRO,20190903,178.05,181.75,172.2,175,6477
SUPRAJIT,20190903,160.55,165.25,157,159.6,231998
SUPREMEIND,20190903,1116.8,1116.8,1086.15,1092.95,60903
SUPREMEINF,20190903,13.5,14.45,13.5,13.95,8303
SURANASOL,20190903,5.8,6.3,5.8,6,33461
SURANAT&P,20190903,3.7,3.8,3.65,3.65,4742
SURYALAXMI,20190903,17.25,17.5,15.55,16.35,2920
SURYAROSNI,20190903,160.5,161.4,149.6,153.3,33208
SUTLEJTEX,20190903,26.4,26.4,25.1,25.65,11913
SUVEN,20190903,262,268,257,258.75,309205
SUZLON,20190903,3.75,3.75,3.45,3.6,13005545
SWANENERGY,20190903,105.45,122.5,105.45,112.55,101261
SWARAJENG,20190903,1199,1199,1132.5,1149.4,1277
SWELECTES,20190903,134,136,129.1,135.1,5453
SWSOLAR,20190903,607,610,570,573.9,294115
SYMPHONY,20190903,1261.1,1261.1,1235.9,1242.95,2714
SYNCOM,20190903,1.05,1.05,1,1,1401
SYNDIBANK,20190903,32.3,33.5,31.5,31.95,2672014
SYNGENE,20190903,310.9,317,308,309.3,40741
TAINWALCHM,20190903,46.1,46.1,45.05,45.05,193
TAJGVK,20190903,121,126.95,119.25,123,14484
TAKE,20190903,119.35,122.4,115.35,121.45,170499
TALBROAUTO,20190903,107.9,109,105.1,107.35,3374
TALWALKARS,20190903,7.05,7.7,7.05,7.25,186427
TALWGYM,20190903,12.4,12.4,12.4,12.4,2635
TANLA,20190903,51.85,52.7,51.8,52.7,155940
TANTIACONS,20190903,1.95,1.95,1.95,1.95,700
TARAPUR,20190903,5.1,5.15,4.95,5.15,3272
TARMAT,20190903,20.3,22,19.5,19.8,2166
TASTYBITE,20190903,8320.65,8320.65,8032,8258.9,191
TATACHEM,20190903,578.8,583,575.25,579.8,508673
TATACOFFEE,20190903,75,75,73.15,74.1,112257
TATACOMM,20190903,431,431,408,414.25,81699
TATAELXSI,20190903,632,644,625.1,627.45,607064
TATAGLOBAL,20190903,277,279.6,270.2,271.2,1619484
TATAINVEST,20190903,767.65,770,755.3,761.5,7040
TATAMETALI,20190903,518.75,518.75,504.95,513.6,9143
TATAMOTORS,20190903,113.05,115.35,111.2,112.65,36905736
TATAMTRDVR,20190903,51.75,52.6,50.8,51.1,4433368
TATAPOWER,20190903,55.1,56.15,53.7,53.85,7278914
TATASTEEL,20190903,341,341.15,329,331.4,9220653
TATASTLBSL,20190903,21.2,21.2,20.15,20.9,556718
TATASTLLP,20190903,435.75,437,422.55,427.9,17992
TBZ,20190903,36,37,35.05,35.8,23015
TCI,20190903,295,295,276.2,278.15,7741
TCIDEVELOP,20190903,331.65,332.65,331.65,332.65,14
TCIEXP,20190903,638,638,620,624.85,7859
TCIFINANCE,20190903,10,10.4,9.5,10.3,6951
TCNSBRANDS,20190903,659,683.05,648.1,658.4,765
TCPLPACK,20190903,277.5,279.9,270,276.95,970
TCS,20190903,2270,2296.2,2236.95,2251.6,2545060
TDPOWERSYS,20190903,132.2,133.9,128.05,130.05,3440
TEAMLEASE,20190903,2715.2,2724.25,2630,2673.95,16714
TECHM,20190903,698,716.9,698,704.5,5044667
TECHNOE,20190903,252.4,257.5,246.1,254.85,6469
TECHNOFAB,20190903,10.5,10.5,10.5,10.5,5162
TEJASNET,20190903,78.65,80,77.15,77.6,34583
TERASOFT,20190903,29.7,29.7,27.3,27.5,11009
TEXINFRA,20190903,37.25,37.25,32.35,34.45,1302
TEXMOPIPES,20190903,16,16.1,15.7,15.7,29196
TEXRAIL,20190903,45.25,46.55,44.65,44.8,116818
TFCILTD,20190903,88.25,88.25,83.4,85.4,126620
TFL,20190903,4.3,4.5,4.3,4.5,6353
TGBHOTELS,20190903,4.6,4.7,4.5,4.7,11191
THANGAMAYL,20190903,298.05,306.35,293.25,305.45,1029
THEINVEST,20190903,135.7,135.7,125,131.95,750
THEMISMED,20190903,169.95,170,160.5,160.75,441
THERMAX,20190903,999.95,1007.35,985,998.75,98431
THOMASCOOK,20190903,140.1,149.8,140.1,142.8,242222
THYROCARE,20190903,464.85,466.65,449.3,461.15,12563
TI,20190903,12.5,12.85,12.45,12.55,6239
TIDEWATER,20190903,4500.1,4535.05,4400,4414.15,613
TIIL,20190903,338.35,349.7,310.05,318.55,2442
TIINDIA,20190903,337.9,342.85,330,331.15,109820
TIJARIA,20190903,7.85,8.95,7.8,8.1,16774
TIL,20190903,182,182,176,178.55,1350
TIMESGTY,20190903,31.1,31.1,28.05,31.1,4
TIMETECHNO,20190903,59.3,60.7,58,59.45,73915
TIMKEN,20190903,704.4,704.4,685.1,690.6,35898
TINPLATE,20190903,101.1,101.4,98.1,98.9,136874
TIPSINDLTD,20190903,62.6,62.6,59,60.45,1969
TIRUMALCHM,20190903,58.5,58.5,57.2,57.85,75512
TITAN,20190903,1098,1098.3,1052.95,1059.65,1858383
TMRVL,20190903,12.4,12.6,11.85,12.45,11354
TNPETRO,20190903,32,32.35,31.1,31.25,20191
TNPL,20190903,186.6,189.8,185.8,187.35,44280
TNTELE,20190903,1.55,1.55,1.55,1.55,1
TOKYOPLAST,20190903,50,52.85,48.15,52.8,1688
TORNTPHARM,20190903,1705.9,1730,1690,1713.4,251539
TORNTPOWER,20190903,277,278.15,271.25,273.25,436862
TPLPLASTEH,20190903,101.05,104,101,102.3,1191
TREEHOUSE,20190903,6.15,6.15,5.85,5.9,28320
TREJHARA,20190903,16.2,16.2,14.8,15.55,2154
TRENT,20190903,468.7,470.7,445.1,450.9,67999
TRF,20190903,84,84,81.05,81.5,5378
TRIDENT,20190903,56,56,55.1,55.3,168635
TRIGYN,20190903,46.75,47.1,45.25,45.7,17715
TRIL,20190903,7.45,7.7,7,7.1,13170
TRITURBINE,20190903,98.1,99.85,98.1,98.15,4470
TRIVENI,20190903,52.85,54.95,51.75,52.5,346066
TTKHLTCARE,20190903,469.35,474.95,458,458.55,568
TTKPRESTIG,20190903,5737.85,5843,5600,5608,3097
TTL,20190903,35.95,38.1,34.35,35.95,4596
TTML,20190903,2.5,2.5,2.35,2.45,351921
TV18BRDCST,20190903,20.4,20.75,20,20.25,978786
TVSELECT,20190903,116,116.4,112.5,113.25,14186
TVSMOTOR,20190903,349.1,363.9,345.05,361.05,2351596
TVSSRICHAK,20190903,1758.05,1758.05,1701.5,1715.45,1793
TVTODAY,20190903,301.5,304.25,295.1,297.45,9321
TVVISION,20190903,1.4,1.4,1.35,1.35,3733
TWL,20190903,39,39.7,37.7,38.3,478555
UBL,20190903,1364.25,1366.9,1307.6,1314.05,584145
UCALFUEL,20190903,127,131,127,128.5,5796
UCOBANK,20190903,15.7,15.9,15.05,15.15,567618
UFLEX,20190903,205.3,206.15,201,203,29259
UFO,20190903,149.45,150.95,137.2,140.1,23098
UGARSUGAR,20190903,12.35,12.65,12.1,12.55,34026
UJAAS,20190903,3.45,3.55,3.35,3.5,117953
UJJIVAN,20190903,301,302,289.4,291.1,3339343
ULTRACEMCO,20190903,3990.25,4013.6,3851,3885.55,673895
UMANGDAIRY,20190903,43.95,45.4,43.95,44.25,2587
UNICHEMLAB,20190903,175,176,169.6,174.2,18591
UNIENTER,20190903,65.35,69.9,61.95,64.4,3451
UNIONBANK,20190903,59.75,59.75,51.8,53.6,20506863
UNIPLY,20190903,54.55,58.95,54.55,55.4,28063
UNITECH,20190903,0.7,0.75,0.65,0.65,4301349
UNITEDBNK,20190903,11,11.25,10.35,10.45,4540773
UNITEDTEA,20190903,251.95,251.95,240,249.95,33
UNIVCABLES,20190903,145,146.1,141.05,141.85,9362
UPL,20190903,559.95,570.45,549,553.35,3021248
URJA,20190903,2.2,2.2,2.1,2.15,270613
USHAMART,20190903,26.6,27.6,26.6,27.35,482805
UTINEXT50,20190903,267,269.95,260.06,268.6,3005
UTINIFTETF,20190903,1200,1200,1145,1147.89,1099
UTISENSETF,20190903,395,405,387,387.3,2667
UTTAMSTL,20190903,8,8,7.35,7.5,22154
UTTAMSUGAR,20190903,104.1,106.45,103,103.7,91934
UVSL,20190903,0.05,0.1,0.05,0.05,12705531
V2RETAIL,20190903,115,115,109,110.45,24595
VADILALIND,20190903,685.9,698.8,678.65,689.45,26431
VAIBHAVGBL,20190903,835,841.95,816,821.65,3633
VAKRANGEE,20190903,30.5,31.35,30,30.2,2616645
VARDHACRLC,20190903,37.95,38,36.9,37.2,17656
VARDMNPOLY,20190903,2.85,3,2.8,2.8,2256
VARROC,20190903,432.05,435.05,418.5,421.9,8070
VASCONEQ,20190903,10.6,10.8,10.25,10.35,84200
VASWANI,20190903,6.9,6.95,6.2,6.35,3063
VBL,20190903,642,642,612.8,629.8,71750
VEDL,20190903,139.25,139.3,133.55,134.15,8146883
VENKEYS,20190903,1400,1441.7,1380.15,1392.5,73866
VENUSREM,20190903,22.2,24.45,21.25,22.7,59402
VESUVIUS,20190903,960,968.25,919,935.3,25704
VETO,20190903,53.1,53.1,48.3,49.95,5485
VGUARD,20190903,231.1,232.1,228.55,230.45,108266
VHL,20190903,1583.7,1596.95,1475.2,1514.8,50
VICEROY,20190903,1.25,1.3,1.2,1.2,23448
VIDHIING,20190903,57,60,56.2,58.05,5514
VIJIFIN,20190903,0.45,0.5,0.4,0.45,111996
VIKASECO,20190903,3.85,3.95,3.7,3.75,449513
VIKASMCORP,20190903,2.95,2.95,2.75,2.9,200264
VIKASPROP,20190903,4,4,4,4,6218
VIKASWSP,20190903,11.45,11.45,11.45,11.45,22733
VIMTALABS,20190903,92.6,96.25,88.1,89.55,15283
VINATIORGA,20190903,2119,2194,2097.95,2175.3,33573
VINDHYATEL,20190903,830,830,795,804.6,10592
VINYLINDIA,20190903,62.75,65,62.7,64.35,8756
VIPCLOTHNG,20190903,12.95,13.15,12.1,12.25,106470
VIPIND,20190903,433.3,434.65,417.65,421.8,100935
VIPULLTD,20190903,33.5,34.15,32.7,33.85,109817
VISAKAIND,20190903,295.7,296.55,286.7,289.35,11623
VISASTEEL,20190903,5,5,4.3,4.8,9209
VISESHINFO,20190903,0.05,0.1,0.05,0.1,2240804
VISHAL,20190903,350,350,350,350,57142
VISHNU,20190903,103,108.1,101.15,105.75,539
VIVIDHA,20190903,0.2,0.2,0.15,0.2,131072
VIVIMEDLAB,20190903,15.7,15.7,14.6,14.85,44539
VLSFINANCE,20190903,42.05,43.45,41,42.7,13669
VMART,20190903,1931,1969.75,1930.05,1936.3,3837
VOLTAMP,20190903,1099.9,1120,1075.95,1109.35,59960
VOLTAS,20190903,633.75,636,617.1,619.95,1622523
VRLLOG,20190903,289,291.4,279.45,282.3,38753
VSSL,20190903,79.65,79.65,75.65,77.5,14640
VSTIND,20190903,3414.3,3535.2,3407,3429.85,70628
VSTTILLERS,20190903,1007.05,1044,1000,1030.2,1378
VTL,20190903,873,879.8,851.05,872.8,6558
WABAG,20190903,274.8,274.95,270.5,272.85,28075
WABCOINDIA,20190903,6180,6180,6050,6091.65,2291
WALCHANNAG,20190903,54.55,57.25,53.1,53.65,136538
WANBURY,20190903,11.25,12.1,11.25,12,2018
WATERBASE,20190903,99.05,103,98,101.4,46703
WEBELSOLAR,20190903,19.4,19.85,18.65,19.45,43708
WEIZFOREX,20190903,277.55,282,265.05,278.8,823
WEIZMANIND,20190903,28.95,28.95,25.4,26.25,428
WELCORP,20190903,120.8,121.9,119,120.1,196527
WELENT,20190903,89.5,90.6,87.5,88.3,134924
WELINV,20190903,163.2,163.2,145,146,12
WELSPUNIND,20190903,49.4,50.2,49.25,49.75,361861
WENDT,20190903,2195,2343,2195,2297.15,329
WESTLIFE,20190903,274,285.95,274,283.7,2848
WHEELS,20190903,601.85,601.9,582.15,585.65,891
WHIRLPOOL,20190903,1545,1613.95,1539.85,1604.15,67939
WILLAMAGOR,20190903,15.4,16,14.65,15,543
WINDMACHIN,20190903,21.6,21.9,20.9,21.6,5999
WIPRO,20190903,254.1,255.35,252.55,253.65,2205559
WOCKPHARMA,20190903,242.7,244.5,235.7,238.35,279806
WONDERLA,20190903,244.5,244.5,235.3,236.75,9834
WSI,20190903,0.5,0.5,0.5,0.5,3000
WSTCSTPAPR,20190903,221,226,219.55,220.15,154252
XCHANGING,20190903,53.5,54,51.35,52,3880
XELPMOC,20190903,62,62,58.2,60.25,1400
XLENERGY,20190903,0.5,0.6,0.5,0.5,1147
XPROINDIA,20190903,27,27,25.25,25.25,840
YESBANK,20190903,59.25,62.3,57.65,58.75,196326964
ZEEL,20190903,367.65,369.95,358.7,361,2968075
ZEELEARN,20190903,22.8,24.1,22.3,23.25,79667
ZEEMEDIA,20190903,10,10.45,9.8,10.1,647550
ZENITHBIR,20190903,0.35,0.4,0.35,0.35,33785
ZENITHEXPO,20190903,43.95,43.95,40.35,43.6,76
ZENSARTECH,20190903,219,220.9,215,217.95,9618
ZENTEC,20190903,54.5,56,53.2,55.2,15312
ZICOM,20190903,1.05,1.05,0.95,1,3935
ZODIACLOTH,20190903,185.55,193.85,181.1,190.45,287
ZODJRDMKJ,20190903,29.05,35.6,29.05,30.35,2721
ZOTA,20190903,175.05,180.7,175.05,178.9,24134
ZUARI,20190903,97.85,99.9,93.35,94.45,18567
ZUARIGLOB,20190903,61.4,62.4,61.1,61.3,8259
ZYDUSWELL,20190903,1678.5,1710,1650.05,1657.05,14337
NSENIFTY,20190903,10960.95,10967.50,10772.70,10797.90,483038985,0
NIFTYJUNIOR,20190903,26259.85,26310.35,25770.45,25834.35,235497641,0
NIFTYMIDCAPLIQ15,20190903,3707.00,3710.75,3660.25,3669.55,63191161,0
NSE100,20190903,11092.10,11098.10,10900.45,10925.20,722969994,0
NIFTY200,20190903,5658.70,5661.35,5563.40,5575.95,1122872980,0
NSE500,20190903,8927.90,8931.65,8783.75,8802.35,1255668033,0
NSEMIDCAP150,20190903,5683.10,5694.60,5618.05,5626.85,405636227,0
MIDCAP50,20190903,4225.50,4232.85,4165.35,4174.30,323590696,0
NSEMIDCAP,20190903,15545.40,15580.45,15341.75,15375.20,399902986,0
NIFTYSMALLCAP250,20190903,-,-,-,4416.20,-,0
NIFTYSMALLCAP50,20190903,-,-,-,2574.80,-,0
NSESMLCAP100,20190903,5408.50,5424.70,5330.20,5344.95,-,0
NIFTYLARGEMIDCAP250,20190903,-,-,-,5381.71,1128606221,0
NIFTYMIDSMALLCAP400,20190903,-,-,-,5194.80,-,0
NIFTYAUTO,20190903,6921.75,6962.75,6884.75,6897.75,103145073,0
BANKNIFTY,20190903,27239.20,27247.05,26742.60,26824.15,392427883,0
NIFTYFINSERVICE,20190903,12323.80,12332.70,12100.95,12134.95,101298871,0
NIFTYFMGC,20190903,29116.45,29142.30,28712.70,28766.90,21178244,0
NSEIT,20190903,16027.10,16189.45,15935.90,15984.85,20910676,0
NIFTYMEDIA,20190903,1900.45,1904.35,1860.00,1865.00,30688922,0
NIFTYMETAL,20190903,2269.70,2270.40,2211.10,2218.95,80035369,0
NIFTYPHARMA,20190903,8032.90,8104.70,7939.70,7976.45,23724430,0
NIFTYPVTBANK,20190903,15197.05,15212.05,14903.55,14950.95,275796806,0
NIFTYPSUBANK,20190903,2433.35,2433.35,2340.35,2353.80,178705360,0
NIFTYREALTY,20190903,263.80,266.95,259.45,261.15,10879485,0
NIFTYCOMMODITIES,20190903,3061.95,3062.95,2988.60,2996.85,173432747,0
NIFTYCONSUMPTION,20190903,4638.90,4645.30,4568.00,4574.65,51525486,0
NIFTYCPSE,20190903,1824.15,1826.15,1785.20,1789.35,58357045,0
NIFTYENERGY,20190903,14289.80,14294.05,13929.95,13972.15,90167897,0
NIFTY100ESG,20190903,-,-,-,2017.60,614110702,0
NIFTY100ENHESG,20190903,-,-,-,2047.65,581440212,0
NIFTYINFRA,20190903,2994.10,2995.35,2916.70,2924.45,176661876,0
NIFTYMNC,20190903,12315.10,12346.35,12167.15,12184.30,71009072,0
NIFTYPSE,20190903,3009.10,3009.10,2948.60,2955.65,114632446,0
NIFTYSMEEMERGE,20190903,-,-,-,1336.62,758500,0
NIFTYSERVSECTOR,20190903,15740.00,15748.85,15495.90,15534.25,394092828,0
NIFTYSHARIAH25,20190903,-,-,-,3947.92,64271191,0
NIFTY50SHARIAH,20190903,-,-,-,2439.01,69794428,0
NIFTY500SHARIAH,20190903,-,-,-,2823.52,183423560,0
NIFTYABGROUP,20190903,-,-,-,2692.57,67453089,0
NIFTYMAHINDRA,20190903,-,-,-,9298.48,9726418,0
NIFTYTATA,20190903,-,-,-,6809.72,67408643,0
NIFTYTATA25CAP,20190903,-,-,-,4283.64,61997521,0
NIFTYABGROUP,20190903,-,-,-,2692.57,67453089,0
NIFTYLIQ15,20190903,3375.85,3379.15,3318.55,3329.30,339349107,0
NIFTY500VALUE50,20190903,-,-,-,3371.18,255604791,0
NIFTYALPHALOWVOL30,20190903,-,-,-,11175.71,102663218,0
NIFTYQUALLOWVOL30,20190903,-,-,-,7914.18,59772631,0
NIFTYALPHAQUALLOWVOL30,20190903,-,-,-,9026.11,68364073,0
NIFTYALPHAQUALVALLOWVOL30,20190903,-,-,-,6969.16,85500201,0
NIFTY50EQUALWEIGHT,20190903,11272.90,11280.05,11102.75,11128.95,483038985,0
NIFTY100EQUALWEIGHT,20190903,12124.70,12138.90,11933.70,11958.35,722969994,0
NIFTY100LOWVOL30,20190903,8484.30,8489.95,8361.30,8379.55,86947556,0
NSEDEFTY,20190903,-,-,-,5168.49,-,0
NIFTY50DIVPOINT,20190903,96.23,96.23,96.23,96.23,-,0
NIFTYDIVOPPS50,20190903,2478.95,2482.35,2449.40,2454.55,192929369,0
NIFTYALPHA50,20190903,11750.75,11822.10,11592.90,11623.25,134926740,0
NIFTY50ARBITRAGE,20190903,-,-,-,1850.18,-,0
NIFTY50FUTINDEX,20190903,-,-,-,3695.03,-,0
NIFTY50FUTTRINDEX,20190903,-,-,-,10874.16,-,0
NIFTYHIGHBETA50,20190903,-,-,-,1220.36,646436504,0
NIFTYLOWVOL50,20190903,-,-,-,9609.41,125818329,0
NIFTY200QUALITY30,20190903,-,-,-,9199.85,-,0
NIFTY50VALUE20,20190903,5215.90,5229.35,5138.40,5152.10,304227639,0
NIFTYGROWSECT15,20190903,5597.45,5610.10,5533.55,5546.15,230357199,0
NIFTY50TR2XLEV,20190903,5686.00,5686.00,5490.05,5515.80,-,0
NIFTY50PR2XLEV,20190903,4390.35,4390.35,4239.05,4258.90,-,0
NIFTY50TR1XINV,20190903,371.85,378.15,371.85,377.30,-,0
NIFTY50PR1XINV,20190903,423.15,430.30,423.15,429.40,-,0
NIFTY-GS-COMPSITE,20190903,2036.59,2042.08,2036.59,2042.13,-,0
NIFTY-GS-4-8YR,20190903,2115.20,2120.16,2115.20,2120.09,-,0
NIFTY-GS-8-13YR,20190903,2005.83,2011.51,2005.83,2011.53,-,0
NIFTY-GS-10YR,20190903,1852.93,1862.29,1852.93,1858.27,-,0
NIFTY-GS-10YR-CLN,20190903,956.86,961.74,956.86,959.65,-,0
NIFTY-GS-11-15YR,20190903,2132.36,2139.52,2132.36,2139.88,-,0
NIFTY-GS-15YRPLUS,20190903,2306.84,2309.82,2306.84,2313.87,-,0
VIX,20190903,16.28,18.27,16.28,18.06,0,0