20MICRONS,20190909,34.1,35,33.4,34.3,27719
21STCENMGM,20190909,12.3,12.3,12.15,12.15,265
3IINFOTECH,20190909,1.95,2.3,1.8,2.3,2935320
3MINDIA,20190909,20778,20778,20503.65,20604.35,1165
5PAISA,20190909,139.85,139.85,133.05,135.55,23870
63MOONS,20190909,110.5,114.05,109.85,114.05,80691
8KMILES,20190909,53.8,55.95,53,55.95,103769
A2ZINFRA,20190909,9.3,9.85,9.25,9.55,332994
AARTIDRUGS,20190909,455,460,450.3,451.75,81063
AARTIIND,20190909,1593.5,1593.5,1553.05,1584.7,222559
AARVEEDEN,20190909,14.55,15.9,13.6,15.25,4588
AAVAS,20190909,1580,1598.45,1534.7,1556.9,78237
ABAN,20190909,26.3,26.3,25,25.45,56945
ABB,20190909,1318.7,1337,1310,1327.85,31381
ABBOTINDIA,20190909,9675,9999,9675,9944.4,13588
ABCAPITAL,20190909,93.1,94.9,92.1,94.45,1356000
ABFRL,20190909,194.95,194.95,188.7,189.4,274400
ABMINTLTD,20190909,13.95,13.95,13.95,13.95,5
ABSLNN50ET,20190909,262,263.01,262,263.01,302
ACC,20190909,1463,1484,1458,1472.95,364011
ACCELYA,20190909,833.7,843.3,833,837.15,903
ACE,20190909,65,75.25,64.6,74.6,895177
ADANIENT,20190909,137.8,141.75,136.35,140.9,4349296
ADANIGAS,20190909,138,138,133.6,134.8,639225
ADANIGREEN,20190909,45.45,45.9,45,45.5,337267
ADANIPORTS,20190909,365.8,371.8,363.65,369.55,2954338
ADANIPOWER,20190909,58.45,60.7,58.3,60.15,7763407
ADANITRANS,20190909,239.45,239.8,235.05,235.75,52767
ADFFOODS,20190909,255.05,259.15,251,255.9,21460
ADHUNIK,20190909,1.15,1.15,1.05,1.05,112616
ADHUNIKIND,20190909,87.25,89.5,87,88.9,32459
ADLABS,20190909,3.5,3.55,3.3,3.5,68972
ADORWELD,20190909,285.55,297.45,285.55,291.05,4498
ADROITINFO,20190909,8.4,9.2,8.4,8.4,202
ADSL,20190909,13.8,14.55,13.4,13.75,37933
ADVANIHOTR,20190909,51.5,52.1,51,52,1234
ADVENZYMES,20190909,155.3,167.4,153.6,162.25,80400
AEGISCHEM,20190909,185,193.95,185,188.7,87966
AFFLE,20190909,842,899.95,830.3,847,125023
AGARIND,20190909,131,134,123.05,125.15,63397
AGCNET,20190909,109,115.9,109,112.05,16383
AGLSL,20190909,48.05,49.9,48,49.15,1738
AGRITECH,20190909,45.9,48,44,46.85,9195
AGROPHOS,20190909,85.1,88.4,85,88.15,659
AHLEAST,20190909,170.2,170.2,158.3,161.55,221
AHLUCONT,20190909,313.05,313.1,303.5,306.15,1112
AHLWEST,20190909,294.2,324,290.05,318.7,1718
AIAENG,20190909,1539.8,1539.8,1501,1510.1,56681
AIONJSW,20190909,14.7,14.75,13.7,13.9,50645
AIRAN,20190909,12.1,12.1,10.5,11.05,63450
AJANTPHARM,20190909,1033.1,1055.65,990,1015.9,169480
AJMERA,20190909,120,120,114.95,116.65,36776
AKSHARCHEM,20190909,198.05,202.95,196.1,197.85,5486
AKSHOPTFBR,20190909,7.9,8.05,7.85,7.85,82185
AKZOINDIA,20190909,1710.05,1718,1688.55,1704.15,5961
ALANKIT,20190909,21.4,21.4,19.6,19.8,125835
ALBERTDAVD,20190909,354,360,353.95,359.65,5250
ALBK,20190909,33.05,33.4,32.75,33.15,497091
ALCHEM,20190909,1,1.05,0.95,1.05,6965
ALEMBICLTD,20190909,38.65,40.85,38.65,39.8,48047
ALICON,20190909,419.9,419.9,385,386.65,2758
ALKALI,20190909,40,41.8,39.35,41.6,803
ALKEM,20190909,1829,1829,1795,1800,113497
ALKYLAMINE,20190909,774.95,800,765,788.5,3375
ALLCARGO,20190909,92.05,93.4,90.55,92.45,74882
ALLSEC,20190909,260,271.9,260,268.5,1412
ALMONDZ,20190909,10.2,10.2,9.35,10,1726
ALOKTEXT,20190909,2.5,2.65,2.45,2.65,4652335
ALPA,20190909,15.6,16.7,14.5,15.6,57849
ALPHAGEO,20190909,214.7,217.75,208.3,214.2,20369
ALPSINDUS,20190909,0.4,0.5,0.4,0.45,46004
AMARAJABAT,20190909,626,642.95,622.45,639.55,675194
AMBER,20190909,821.3,831,804,828.7,11984
AMBIKCO,20190909,883,898,879.5,887.4,2665
AMBUJACEM,20190909,195,197.8,193.65,195.5,1534947
AMDIND,20190909,16.5,16.85,16.25,16.35,13314
AMJLAND,20190909,17.75,17.75,16.5,17.45,910
AMRUTANJAN,20190909,306.75,309.5,293.05,302,60968
ANANTRAJ,20190909,34,34.5,33.7,34,416077
ANDHRABANK,20190909,19,19.1,18.65,18.9,363132
ANDHRACEMT,20190909,3,3,3,3,10145
ANDHRSUGAR,20190909,290.95,296.6,288.25,292.45,24989
ANIKINDS,20190909,8.2,8.55,7.7,7.95,912
ANKITMETAL,20190909,0.4,0.45,0.4,0.45,4156
ANSALAPI,20190909,4.4,4.6,4.4,4.5,84867
ANSALHSG,20190909,5.1,5.55,5,5.3,81205
ANTGRAPHIC,20190909,0.85,0.85,0.8,0.8,16880
ANUP,20190909,396.8,396.85,381,382.15,10211
APARINDS,20190909,566,566,527.5,536.25,2822
APCL,20190909,142,144.5,141,142.45,2207
APCOTEXIND,20190909,211,211.45,204,206,3191
APEX,20190909,215.5,232.8,212.85,226.6,102230
APLAPOLLO,20190909,1294.15,1297,1281.9,1288.3,5185
APLLTD,20190909,494.95,498.9,493.6,497.7,6782
APOLLO,20190909,90.9,98.25,89,94.1,443643
APOLLOHOSP,20190909,1500,1512.45,1473.05,1494.1,625979
APOLLOTYRE,20190909,175.6,177.9,174,176.7,1583348
APOLSINHOT,20190909,835,884.95,821.2,851.85,1051
APTECHT,20190909,124.3,128.9,123.3,127.55,180431
ARCHIDPLY,20190909,24.85,26,24.6,25.4,9365
ARCHIES,20190909,18.35,19.2,18,18.25,27470
ARCOTECH,20190909,2,2.1,2,2,58540
ARIES,20190909,56.3,58.9,55.65,58.15,25688
ARIHANT,20190909,16.5,16.9,15,16.3,865
ARIHANTSUP,20190909,31.7,31.7,30.85,31.55,1397
ARMANFIN,20190909,398.2,409.45,370,374.95,538
AROGRANITE,20190909,41,42.35,40.65,41.35,5736
ARROWGREEN,20190909,64.2,64.2,64.2,64.2,535
ARROWTEX,20190909,9.85,10.4,9.65,10.35,7203
ARSHIYA,20190909,19.45,21.75,19.45,21.15,17633
ARSSINFRA,20190909,24.9,25.5,24.25,25.5,8080
ARVIND,20190909,50.8,51.5,50.05,50.8,2654252
ARVINDFASN,20190909,405,453.75,405,449.25,38916
ARVSMART,20190909,86.9,91.45,86.85,90.5,9124
ASAHIINDIA,20190909,184.85,184.85,179.1,179.9,6678
ASAHISONG,20190909,121,125,117.6,120.3,2691
ASAL,20190909,31,32.5,30.05,31.2,759
ASHAPURMIN,20190909,25.55,27.1,25.55,26.45,8034
ASHIANA,20190909,109.95,109.95,106.9,107.45,20601
ASHIMASYN,20190909,7.65,8.8,7.5,8.6,95867
ASHOKA,20190909,98.5,98.9,94.65,95.5,577762
ASHOKLEY,20190909,62.6,63.35,62,62.9,29769848
ASIANHOTNR,20190909,108,108,102.35,106.95,1266
ASIANPAINT,20190909,1530.55,1545,1524.2,1540.6,812836
ASIANTILES,20190909,235,237,230,235.7,95817
ASPINWALL,20190909,142,144.9,135,135.6,294
ASSAMCO,20190909,0.75,0.75,0.75,0.75,194565
ASTEC,20190909,390.65,390.7,371.25,372.5,3906
ASTERDM,20190909,119.5,120.5,116.4,117.9,53776
ASTRAL,20190909,1305,1323.95,1286.05,1291.8,110128
ASTRAMICRO,20190909,77,79.5,76.5,77.05,42678
ASTRAZEN,20190909,1994.95,2029.95,1964.35,1993.1,22464
ASTRON,20190909,102.45,110.7,100.15,110.1,552100
ATFL,20190909,480.35,486.1,466.1,470.55,8341
ATLANTA,20190909,6.6,6.65,6.1,6.65,15101
ATLASCYCLE,20190909,40,43.75,40,43.7,2825
ATNINTER,20190909,0.15,0.2,0.15,0.2,6
ATUL,20190909,3499,3520,3461,3515.25,5463
ATULAUTO,20190909,209,217.5,208.15,216,7204
AUBANK,20190909,666.5,669.5,664.2,667.15,117514
AURIONPRO,20190909,88,89,85.6,86.8,11168
AUROPHARMA,20190909,620,627.8,616.7,625.75,2147540
AUSOMENT,20190909,32.95,32.95,28.4,29.1,1504
AUTOAXLES,20190909,856.05,880,830,872.65,6500
AUTOIND,20190909,35.2,38.6,32.45,34.9,3528
AUTOLITIND,20190909,19.7,21.15,19.6,20.9,998
AVADHSUGAR,20190909,222.15,228,222,224.15,32324
AVANTIFEED,20190909,348.75,362,343,353.4,443862
AVTNPL,20190909,22.5,23,21.5,22.3,42588
AXISBANK,20190909,667.65,675.8,662.75,671.55,5607331
AXISCADES,20190909,69.1,70,67.95,69.65,285648
AXISGOLD,20190909,3357.6,3390,3337.2,3342.8,1561
AXISNIFTY,20190909,1129.07,1136.4,1129.07,1136.4,26
AYMSYNTEX,20190909,31.2,34,30.1,32.25,7361
BAGFILMS,20190909,2.2,2.25,2.05,2.1,539921
BAJAJ-AUTO,20190909,2809,2838.55,2797,2817.8,471251
BAJAJCON,20190909,251,253.1,249,250,125360
BAJAJELEC,20190909,376,378.65,367.4,375.3,81565
BAJAJFINSV,20190909,7160,7357.4,7137.1,7323.95,397840
BAJAJHIND,20190909,7.4,7.5,7.05,7.3,1689923
BAJAJHLDNG,20190909,3334.95,3367.95,3287,3306.3,7407
BAJFINANCE,20190909,3374,3450,3352.15,3437.35,1802551
BALAJITELE,20190909,56.5,59,55.05,55.95,20856
BALAMINES,20190909,265.7,269.9,259.95,260.85,25849
BALAXI,20190909,95,95,91.1,93.55,554
BALKRISHNA,20190909,22.9,25.2,21.5,25.2,111235
BALKRISIND,20190909,725,739.7,718,736.2,424458
BALLARPUR,20190909,0.6,0.65,0.55,0.55,13616120
BALMLAWRIE,20190909,169.15,169.25,165.1,166.9,259173
BALPHARMA,20190909,38.75,40.15,37.7,40.05,7774
BALRAMCHIN,20190909,131.8,134.6,128.4,133.55,1012197
BANARBEADS,20190909,39.05,41.75,38.05,39,34
BANARISUG,20190909,1090,1090,1077.5,1078.45,22
BANCOINDIA,20190909,99.9,101,97.65,100.45,15388
BANDHANBNK,20190909,452,454.3,437,449.75,894758
BANG,20190909,31.75,31.75,30,30.35,30068
BANKBARODA,20190909,94,96.25,93.3,95.55,18357251
BANKBEES,20190909,2784,2814,2751.1,2810.14,4050
BANKINDIA,20190909,63.45,66.35,63.1,66.1,7933209
BANSWRAS,20190909,63,67.8,62,66.8,48260
BARTRONICS,20190909,2.35,2.4,2.35,2.4,4651
BASF,20190909,1023,1030,1003.95,1021.45,3714
BASML,20190909,120,132.85,106.95,115.75,3573
BATAINDIA,20190909,1544.55,1564.1,1539,1559.85,733342
BAYERCROP,20190909,3107.7,3146.05,3098.45,3133.6,3185
BBL,20190909,875,903,873.9,887.45,7637
BBTC,20190909,984,1010,915,1002,322521
BCG,20190909,3.45,3.45,3.2,3.2,220801
BCP,20190909,9.9,9.9,9.7,9.7,1329334
BDL,20190909,282,284.35,276.25,282.15,15732
BEARDSELL,20190909,11.9,13,11.3,12.1,4296
BEDMUTHA,20190909,13.3,13.8,12,12.55,23220
BEL,20190909,109.7,110.9,108.75,109.7,10261934
BEML,20190909,817,827,810.1,813.4,526480
BEPL,20190909,54.55,62.4,53.55,59.3,780825
BERGEPAINT,20190909,364,369,362.4,367.95,534716
BFINVEST,20190909,267.95,271.9,265,269.05,59520
BFUTILITIE,20190909,160.95,167.5,160.05,166.1,406245
BGLOBAL,20190909,1.2,1.2,1.1,1.2,33664
BGRENERGY,20190909,33.2,35,33.2,34.7,51733
BHAGERIA,20190909,102.05,107.35,96.05,104.6,22732
BHAGYANGR,20190909,18.95,19.65,18.95,19.5,3503
BHAGYAPROP,20190909,21,22.7,21,21.75,280
BHANDARI,20190909,1.35,1.35,1.2,1.25,107189
BHARATFORG,20190909,394.95,402.7,391.85,400.3,1560225
BHARATGEAR,20190909,65,66.5,63.65,65.85,8721
BHARATRAS,20190909,4751,5000,4735,4962.65,1551
BHARATWIRE,20190909,28.55,29.9,28.05,28.65,4626
BHARTIARTL,20190909,350.95,357.4,349.55,356.45,3712496
BHEL,20190909,52.05,52.45,51.2,51.4,8860837
BIGBLOC,20190909,25.9,25.9,23.1,23.45,966
BIL,20190909,212.5,212.5,202.5,202.5,128
BILENERGY,20190909,1.2,1.2,1.2,1.2,9850
BINANIIND,20190909,11.1,11.95,11.1,11.2,16883
BINDALAGRO,20190909,8.7,9.2,8.45,9.1,19157
BIOCON,20190909,236.95,237.2,232,233.45,2259752
BIOFILCHEM,20190909,5.15,5.2,5.15,5.2,95
BIRLACABLE,20190909,44.2,48.7,44,48.7,285325
BIRLACORPN,20190909,548.05,559,543.2,548.05,18716
BIRLAMONEY,20190909,32.65,33.5,31.9,32.7,31440
BKMINDST,20190909,1.2,1.2,1.15,1.15,4310
BLBLIMITED,20190909,3.3,3.55,3.3,3.3,6351
BLISSGVS,20190909,109.75,109.75,107.5,108.05,43343
BLKASHYAP,20190909,11.3,11.45,10.55,11.45,149407
BLS,20190909,80.9,90.8,80,87.2,104745
BLUEBLENDS,20190909,1.45,1.45,1.45,1.45,120
BLUECOAST,20190909,2.95,3,2.95,3,783
BLUEDART,20190909,2230.05,2411.95,2225,2350.45,58805
BLUESTARCO,20190909,741,752,729.5,740,112460
BODALCHEM,20190909,70.85,72,70.35,71.65,40620
BOMDYEING,20190909,88,89.4,86.15,87.5,1454044
BOROSIL,20190909,154.5,174,152.5,171.9,395845
BOSCHLTD,20190909,13790,14194,13700.05,14120.95,12071
BPCL,20190909,376,384,374.65,382,3570021
BPL,20190909,17,17.2,16.4,17,45201
BRFL,20190909,5,5.35,4.9,5.35,66192
BRIGADE,20190909,198.9,198.9,195,197.1,78048
BRITANNIA,20190909,2669.9,2694.8,2650.2,2682.7,298664
BRNL,20190909,71,71,68.25,69.05,5347
BROOKS,20190909,34.35,34.8,33.6,34.3,9055
BSE,20190909,528.5,543.7,528.5,540.85,95752
BSELINFRA,20190909,1.3,1.35,1.2,1.25,38358
BSL,20190909,26.95,29.6,26.95,29.6,15543
BSLGOLDETF,20190909,3500,3548,3437.05,3514.5,333
BSLNIFTY,20190909,119,119.73,119,119.35,408
BSOFT,20190909,70.15,72.25,69,71.55,966307
BURNPUR,20190909,1.35,1.4,1.3,1.3,19588
BUTTERFLY,20190909,147.65,151.95,146.25,148.6,15754
BVCL,20190909,14.75,14.75,14.75,14.75,9
BYKE,20190909,18.7,22.4,18.5,22.3,133832
CADILAHC,20190909,235.65,240.25,234.55,236.3,1760792
CALSOFT,20190909,12.55,12.6,11.9,12.45,43579
CAMLINFINE,20190909,56.05,57.9,54.7,56.05,104605
CANBK,20190909,191.35,198.65,190.7,197.95,9875391
CANFINHOME,20190909,400.05,406,396.2,400.65,336237
CANTABIL,20190909,213.85,221.65,207.2,211.6,15324
CAPACITE,20190909,211.8,214.9,209.1,210.6,60180
CAPLIPOINT,20190909,420,426.7,416,421.1,16070
CAPTRUST,20190909,93.7,98.35,90,98.35,1047
CARBORUNIV,20190909,289.85,289.85,283.1,286.5,9907
CAREERP,20190909,75,75.9,73.1,74,7123
CARERATING,20190909,544.95,549.75,531,544.6,18154
CASTEXTECH,20190909,0.55,0.55,0.45,0.55,193461
CASTROLIND,20190909,120.75,123.15,120,122.7,803773
CCHHL,20190909,4,4,3.8,4,12092
CCL,20190909,235.05,239.95,234.6,239.35,8173
CDSL,20190909,192.05,199.95,191.3,198.9,213954
CEATLTD,20190909,894.85,895.05,881,884,79685
CEBBCO,20190909,14,14,13.55,13.85,11678
CELEBRITY,20190909,7.1,7.4,7.1,7.35,12510
CELESTIAL,20190909,3.15,3.3,3.05,3.15,29790
CENTENKA,20190909,168.9,172.35,165.4,166,115517
CENTEXT,20190909,2.7,2.75,2.45,2.7,11849
CENTRALBK,20190909,19,19.2,18.8,19.1,181473
CENTRUM,20190909,24.75,25.1,24.5,24.8,585174
CENTUM,20190909,383.4,399,376.1,393.4,1434
CENTURYPLY,20190909,134.3,142.5,133.55,139.8,311391
CENTURYTEX,20190909,847,862.65,844,860.35,242874
CERA,20190909,2420.35,2458.95,2399.95,2402.45,6931
CEREBRAINT,20190909,25,25,23.8,24.45,571316
CESC,20190909,785,811.95,784.6,799.95,731940
CESCVENT,20190909,324,355.3,316,339.15,22937
CGCL,20190909,170.75,170.95,165.95,168.4,346882
CGPOWER,20190909,13.3,13.3,13.3,13.3,253133
CHALET,20190909,286.6,309.55,286.6,305.9,5099
CHAMBLFERT,20190909,156.25,159.9,155,156.1,73175
CHEMFAB,20190909,153.6,161,153.6,160.95,10874
CHENNPETRO,20190909,186.25,186.95,183.5,184,88417
CHOLAFIN,20190909,272.7,275.85,255,272.8,807999
CHOLAHLDNG,20190909,445,450,442,445.45,17906
CHROMATIC,20190909,0.6,0.6,0.5,0.55,8240
CIGNITITEC,20190909,309,310,304,306.4,11689
CIMMCO,20190909,19.15,20.5,19.15,20.35,24785
CINELINE,20190909,35.1,35.95,34.15,34.55,6096
CINEVISTA,20190909,6.4,6.7,6.15,6.7,810
CIPLA,20190909,475,478.7,472.1,475,780846
CKFSL,20190909,0.7,0.7,0.7,0.7,6672
CLEDUCATE,20190909,84.7,85,83.95,84.05,1088
CLNINDIA,20190909,300,301,299.1,300.3,15561
CMICABLES,20190909,59.75,61.8,59,60.6,12116
COALINDIA,20190909,198.1,200.1,196.8,199.35,5382211
COCHINSHIP,20190909,346.8,354.9,340.55,350.05,132810
COFFEEDAY,20190909,64.1,64.1,64.1,64.1,658561
COLPAL,20190909,1254,1268.5,1248,1256.95,204546
COMPINFO,20190909,9,9.75,8.9,9.4,89260
COMPUSOFT,20190909,8.8,9.05,8.6,8.9,15673
CONCOR,20190909,500,515,498.5,514.2,502793
CONFIPET,20190909,24,24.8,23.45,24.1,125858
CONSOFINVT,20190909,36,36,36,36,6
CONTROLPR,20190909,249.8,249.8,243.3,246.4,486
CORALFINAC,20190909,11.15,11.2,10.7,10.7,561
CORDSCABLE,20190909,38.5,38.5,37.5,38.4,8066
COROMANDEL,20190909,380.25,385.95,375.4,381.75,402390
CORPBANK,20190909,17.05,17.1,16.7,16.85,313738
COSMOFILMS,20190909,213.85,217,211.55,215.85,6998
COUNCODOS,20190909,1.35,1.45,1.35,1.45,10008
COX&KINGS,20190909,3.55,3.55,3.55,3.55,348282
CPSEETF,20190909,23.5,23.74,23.31,23.57,6986449
CREATIVE,20190909,72,72.75,70,70.05,5620
CREDITACC,20190909,605.65,628.8,595.15,607.5,131392
CREST,20190909,88,89.75,85.7,86.45,788
CRISIL,20190909,1292.85,1300,1272.6,1290.95,20277
CRMFGETF,20190909,3580,3585,3580,3585,2
CROMPTON,20190909,234,234.9,230,232.3,254496
CTE,20190909,29.25,30.6,28.85,29,1347
CUB,20190909,198,200.15,196.1,198.7,346292
CUBEXTUB,20190909,9.65,9.65,8.95,8.95,133
CUMMINSIND,20190909,574,583.9,568.1,577.55,394221
CUPID,20190909,133.4,135,130.1,133.7,28704
CYBERTECH,20190909,49.7,58.35,49.05,58.35,179726
CYIENT,20190909,438,445.7,436.6,443.55,54939
DAAWAT,20190909,22.85,24.35,22,24.1,728403
DABUR,20190909,441,447.2,438,444.25,1327946
DALBHARAT,20190909,864.95,873.35,841,846.95,238794
DALMIASUG,20190909,76.05,78.3,75.55,77.5,49423
DAMODARIND,20190909,31.35,32.7,31.1,31.5,4520
DATAMATICS,20190909,81,83.9,80.35,82.1,63770
DBCORP,20190909,139.4,139.4,134,134.75,40472
DBL,20190909,387.45,432.45,382,425.15,1422559
DBREALTY,20190909,7.2,7.2,7,7.2,52335
DBSTOCKBRO,20190909,8.65,9.55,8.65,9.05,861
DCAL,20190909,175.75,181,175.15,179.5,34373
DCBBANK,20190909,199,200.5,196,197.7,255061
DCM,20190909,20.05,21.7,20.05,21.65,13816
DCMNVL,20190909,28.05,32.5,26,31,5261
DCMSHRIRAM,20190909,382.45,392.8,377.95,389.6,118566
DCW,20190909,15.4,15.8,15.25,15.6,160218
DECCANCE,20190909,361.6,362,358.55,360.35,1130
DEEPAKFERT,20190909,83.6,89.25,81.25,87.8,376236
DEEPAKNTR,20190909,277.6,282,274.2,278.55,184806
DEEPIND,20190909,101.7,102.45,99.05,101.85,8678
DELTACORP,20190909,175.15,178.5,172.05,176.5,402640
DELTAMAGNT,20190909,38,38,38,38,49
DEN,20190909,87.5,90.9,82,84.1,117005
DENORA,20190909,199,223.5,196.15,211.85,4280
DFMFOODS,20190909,265.9,284.4,263,274.6,69986
DGCONTENT,20190909,6.5,6.65,6.35,6.35,56051
DHAMPURSUG,20190909,148.1,154.8,147.1,153.4,349186
DHANBANK,20190909,13.6,14.1,13.5,13.85,176382
DHANUKA,20190909,318.05,320,309.8,314.6,18789
DHARSUGAR,20190909,11.55,11.55,11.55,11.55,16533
DHFL,20190909,45.9,51.95,45.35,48.95,25542392
DHUNINV,20190909,219,219,211.6,214.5,342
DIAMONDYD,20190909,799,800,780.05,799.45,1007
DICIND,20190909,303.65,308.45,298,299.5,888
DIGISPICE,20190909,5.85,6,5.85,6,11531
DIGJAMLTD,20190909,1.2,1.2,1.1,1.15,32615
DISHTV,20190909,22.95,24.15,22.6,23.4,24738050
DIVISLAB,20190909,1636,1653.65,1617,1627.15,405327
DIXON,20190909,2522,2697.6,2518,2595.85,21384
DLF,20190909,154.25,156.9,152.55,154.2,9871180
DLINKINDIA,20190909,94.6,96.75,91.5,92.85,62067
DMART,20190909,1529,1578.15,1528,1568.8,489530
DNAMEDIA,20190909,0.35,0.35,0.35,0.35,2441
DOLAT,20190909,42,43.35,40.2,42.9,120153
DOLLAR,20190909,199.5,199.75,194.05,196.6,3394
DOLPHINOFF,20190909,14.4,14.55,13.3,13.7,2811
DONEAR,20190909,33,33,30.15,31.55,11190
DPSCLTD,20190909,14,14.25,13.6,14.1,4440
DQE,20190909,3,3,2.8,2.9,3173
DREDGECORP,20190909,337.95,342.8,332.05,334.55,153091
DRREDDY,20190909,2729.1,2764.65,2729.1,2749.2,639935
DSSL,20190909,25.2,25.9,24.75,25.5,2836
DTIL,20190909,162.1,165.95,161.6,162,618
DUCON,20190909,5.3,5.3,4.85,5.1,42429
DVL,20190909,71.05,72,68.35,68.85,8717
DWARKESH,20190909,22.6,24,22.5,23.65,287288
DYNAMATECH,20190909,1099.9,1240.05,1075,1191.3,7294
DYNPRO,20190909,121,121,117.15,118.5,5001
EASTSILK,20190909,0.8,0.8,0.75,0.8,657
EASUNREYRL,20190909,4.2,4.2,4,4.1,2974
ECLERX,20190909,466.95,469,460,461.95,181667
EDELWEISS,20190909,105.5,109.3,103.05,106,1759635
EICHERMOT,20190909,16198.6,16470,16026.5,16206.75,192593
EIDPARRY,20190909,149.1,151.7,149.1,150.25,35479
EIHAHOTELS,20190909,310,310,297.95,304.6,1125
EIHOTEL,20190909,156.1,157.4,154.6,155.8,73992
EIMCOELECO,20190909,285.2,295.3,285.2,290,307
EKC,20190909,20.7,21.8,20.05,21.55,61775
ELAND,20190909,4.55,4.95,4.55,4.6,5529
ELECON,20190909,35.05,35.05,33.1,33.75,37890
ELECTCAST,20190909,15.55,16.5,15.5,15.8,45427
ELECTHERM,20190909,140,146,135.55,144.45,4174
ELGIEQUIP,20190909,245.05,252.9,245.05,251.5,11871
ELGIRUBCO,20190909,16.5,16.6,15.55,15.8,2718
EMAMILTD,20190909,297,299.15,293,294.6,226288
EMAMIPAP,20190909,77,77.15,75,77.15,513
EMAMIREAL,20190909,44.7,44.8,42.15,43.2,20685
EMCO,20190909,1.1,1.1,1,1.1,2510
EMKAY,20190909,57.45,60.9,55.45,59.7,39229
EMMBI,20190909,116.05,117.95,115.15,116.85,11359
ENDURANCE,20190909,940,1000,940,989.3,22007
ENERGYDEV,20190909,5.5,5.6,5.05,5.4,25786
ENGINERSIN,20190909,108.2,111.85,107.9,110.6,2283012
ENIL,20190909,360.5,365.9,331.05,338.45,2117
EON,20190909,12.5,13.15,12.5,12.65,17601
EQUITAS,20190909,104.45,111.9,102.15,108.55,15189858
ERIS,20190909,388.95,390,365.15,370.2,442235
EROSMEDIA,20190909,15.95,15.95,15.95,15.95,39590
ESABINDIA,20190909,999.2,1035,992.1,1021.5,1737
ESCORTS,20190909,474.15,506,474.15,504.25,5130658
ESSARSHPNG,20190909,9.7,9.7,9.7,9.7,24040
ESSELPACK,20190909,106.9,106.9,102,103.8,49010
ESTER,20190909,35,37,30.85,35.9,99377
EUROCERA,20190909,0.7,0.7,0.6,0.6,1320
EUROMULTI,20190909,0.5,0.5,0.5,0.5,200
EUROTEXIND,20190909,10.8,10.8,10.8,10.8,200
EVEREADY,20190909,77.9,77.9,70.5,70.5,1847537
EVERESTIND,20190909,299.5,312,296.4,301.5,37836
EXCEL,20190909,1.4,1.4,1.4,1.4,1537
EXCELINDUS,20190909,855,943.25,826.6,906.8,25008
EXIDEIND,20190909,179.8,183.75,179.2,181.3,1540879
EXPLEOSOL,20190909,290,300,288,296,1760
FACT,20190909,34.45,35.8,34.3,35.35,48145
FAIRCHEM,20190909,494.95,495,480.2,485.15,5360
FCL,20190909,24.7,25.65,24.6,25.05,81363
FCONSUMER,20190909,26.55,27.3,26.25,27,634850
FCSSOFT,20190909,0.25,0.3,0.25,0.25,239446
FDC,20190909,158.65,164.9,158.65,164.1,15292
FEDERALBNK,20190909,83,86.6,82.35,86.25,15428797
FEL,20190909,24.85,24.85,23.9,24.25,92512
FELDVR,20190909,24.55,24.8,24.1,24.15,875
FIEMIND,20190909,373.05,373.05,356.1,359.05,49048
FILATEX,20190909,41.5,41.5,39.75,40.65,425656
FINCABLES,20190909,367.15,379,367.15,373.1,20505
FINEORG,20190909,1534.85,1551.9,1477.05,1508.7,7422
FINPIPE,20190909,515.1,518.6,508,510.95,9258
FLEXITUFF,20190909,12,13.55,12,13.5,3158
FLFL,20190909,428.2,431.85,422.75,430.05,4142
FMGOETZE,20190909,533.1,555,533.1,551.9,7103
FMNL,20190909,32.1,33.65,32.1,32.9,20851
FORCEMOT,20190909,1206.95,1207,1186,1197.35,18248
FORTIS,20190909,126.2,128.05,126.1,126.6,203811
FOSECOIND,20190909,1245,1290,1224.4,1282.45,1278
FRETAIL,20190909,405.6,408.75,399.3,404.05,781114
FSC,20190909,556.95,566.45,546.5,554.7,30808
FSL,20190909,48.25,49.2,47.8,48.85,779202
GABRIEL,20190909,107,107,104.7,106.5,22999
GAEL,20190909,163.05,172.75,160,166.3,37656
GAIL,20190909,131.65,132.7,130.2,132.15,4417454
GAL,20190909,3.15,3.15,2.85,3,3242
GALAXYSURF,20190909,1299.95,1369.05,1290.35,1348.6,7749
GALLANTT,20190909,31.15,31.15,28.8,29.85,18327
GALLISPAT,20190909,21.25,23.3,21.25,22.45,17290
GAMMNINFRA,20190909,0.3,0.3,0.25,0.25,506919
GANDHITUBE,20190909,312.85,312.85,294.5,298,172
GANECOS,20190909,242.95,248.05,242.4,243.85,3203
GANESHHOUC,20190909,32.3,34.7,32.1,32.5,28390
GANGESSECU,20190909,40,43,37.3,40.9,3153
GARDENSILK,20190909,10.4,10.55,10.1,10.25,7895
GARFIBRES,20190909,1124.95,1124.95,1100,1107.1,1610
GATI,20190909,41.3,45.35,40.7,45.35,1034201
GAYAHWS,20190909,0.4,0.4,0.35,0.35,947753
GAYAPROJ,20190909,111.1,116.5,111.1,114.4,24057
GDL,20190909,104.2,108.55,104.2,108,162408
GEECEE,20190909,83.05,100.1,80,100.1,42377
GENESYS,20190909,82.65,82.65,75.3,77.95,20808
GENUSPAPER,20190909,4.8,5,4.6,4.95,104903
GENUSPOWER,20190909,21.6,23.5,21.3,22.6,96149
GEOJITFSL,20190909,26.95,27.25,26,26.1,234430
GEPIL,20190909,744,764.5,739.9,759.7,5722
GESHIP,20190909,241.4,248,241.4,246.9,39029
GET&D,20190909,158.05,167.9,157.5,161.75,61652
GFLLIMITED,20190909,57.15,57.15,57.15,57.15,513
GFSTEELS,20190909,2.4,2.4,2.4,2.4,645
GHCL,20190909,193,198.6,190.4,191.75,77010
GICHSGFIN,20190909,172.5,175.7,170.3,174,33772
GICRE,20190909,172.95,177.45,170.55,172.7,34613
GILLANDERS,20190909,32,32,29.45,30.15,1460
GILLETTE,20190909,7105,7197,7105,7149.4,4212
GINNIFILA,20190909,8.95,8.95,8.2,8.6,45562
GIPCL,20190909,67.8,68.2,67.8,67.95,62594
GKWLIMITED,20190909,695.6,699.95,691.3,694.55,62
GLAXO,20190909,1280,1366,1280,1329.05,431129
GLENMARK,20190909,392.9,392.9,381.2,384.6,635977
GLOBALVECT,20190909,61,61.65,56.3,60.2,5181
GLOBOFFS,20190909,6.3,6.5,6.15,6.2,4574
GLOBUSSPR,20190909,124,124,115.95,121.05,45760
GMBREW,20190909,355.7,369.45,355.7,367.6,22376
GMDCLTD,20190909,66.85,77.9,66.35,66.7,114747
GMMPFAUDLR,20190909,1419.95,1435,1384.05,1410.15,3401
GMRINFRA,20190909,15.6,15.85,15.4,15.8,7125757
GNA,20190909,241.2,245.85,237.65,241.95,18380
GNFC,20190909,183.65,189.9,181.4,187.75,216775
GOACARBON,20190909,219.2,269.5,219.2,269.5,453509
GOCLCORP,20190909,324,330.05,314.55,316.95,43050
GODFRYPHLP,20190909,972.5,1037.9,972.3,1013.5,182622
GODREJAGRO,20190909,465,466.5,455,464.55,17752
GODREJCP,20190909,601,609.05,597.6,607.65,458053
GODREJIND,20190909,401.95,401.95,398.15,399.45,66391
GODREJPROP,20190909,888.85,904,875.3,895,94684
GOKEX,20190909,80.4,88.6,80,85.7,77955
GOKUL,20190909,12.95,13.25,12.05,13.25,8731
GOKULAGRO,20190909,13,13.45,13,13.35,15899
GOLDBEES,20190909,3325,3390,3325,3368.7,31636
GOLDENTOBC,20190909,29.65,29.65,28,29,2015
GOLDIAM,20190909,103.4,107.75,100.35,107.25,57223
GOLDSHARE,20190909,3440,3479.95,3407,3420.4,983
GOLDTECH,20190909,10.15,10.8,10.15,10.55,4515
GOODLUCK,20190909,57,57,55.05,55.7,5960
GPIL,20190909,135.7,150,132.9,147.5,468056
GPPL,20190909,83.2,83.9,80.3,82.5,64029
GPTINFRA,20190909,37.4,37.75,34.5,36.7,4844
GRANULES,20190909,93,94.8,91.5,92.9,340170
GRAPHITE,20190909,273,284.9,272.6,277.6,1405149
GRASIM,20190909,703.7,711.9,696.45,705.75,1043818
GRAVITA,20190909,38.25,42.45,38.25,40.6,136755
GREAVESCOT,20190909,128,131.6,126.8,130.2,747092
GREENLAM,20190909,721,742.6,704,721.9,2120
GREENPLY,20190909,146.2,153,143.65,151.8,108398
GREENPOWER,20190909,2.5,2.5,2.4,2.5,14371
GRINDWELL,20190909,558,562.5,551,559.65,15243
GROBTEA,20190909,271.35,307,271.35,284.15,454
GRPLTD,20190909,846,920,842.1,885,128
GRSE,20190909,136.5,137.95,135.3,137.65,196216
GRUH,20190909,244.7,252.8,244.7,251.65,795235
GSCLCEMENT,20190909,17.3,17.85,17.3,17.55,11370
GSFC,20190909,73.75,75.5,73.35,74.95,250672
GSKCONS,20190909,7840.05,8033.3,7809.05,7915.95,17887
GSPL,20190909,219.8,220.9,216.2,218.05,310728
GSS,20190909,35.35,35.55,33.5,34.35,27272
GTL,20190909,2.25,2.4,2.25,2.3,40348
GTLINFRA,20190909,0.55,0.6,0.55,0.6,2430160
GTNIND,20190909,7.25,7.3,6.65,7.3,1995
GTNTEX,20190909,7.6,7.6,6.8,7.5,4659
GTPL,20190909,71.25,72,69,69.2,32400
GUFICBIO,20190909,65.7,69.45,65.2,68.95,38540
GUJALKALI,20190909,419.5,439.7,415.95,432.6,37819
GUJAPOLLO,20190909,133,158,133,157.85,92806
GUJGASLTD,20190909,171,176.8,171,174.7,125727
GULFOILLUB,20190909,837,872.8,837,862.55,26838
GULFPETRO,20190909,34.05,36,33.5,35.5,9730
GULPOLY,20190909,47,47,45.15,46.75,8198
GVKPIL,20190909,4.45,4.55,4.35,4.5,810318
HAL,20190909,701.7,715.75,695,705.05,44444
HARITASEAT,20190909,414,483.85,402.25,418.4,5974
HARRMALAYA,20190909,49.3,49.95,48.7,48.85,11408
HATHWAY,20190909,27.5,28.45,25.7,25.95,1074061
HATSUN,20190909,624.95,649.75,601.1,631.55,3201
HAVELLS,20190909,661,662.95,655.5,660.8,898804
HAVISHA,20190909,0.55,0.65,0.55,0.65,5100
HBLPOWER,20190909,16.6,16.9,16,16.6,104474
HBSL,20190909,7.5,7.5,7.5,7.5,3
HCC,20190909,8,8.1,7.75,7.85,1672258
HCG,20190909,98,102.95,98,99.85,19236
HCL-INSYS,20190909,8.25,8.8,8.05,8.5,667919
HCLTECH,20190909,1102,1102,1081,1084.4,1760864
HDFC,20190909,2044.45,2069.95,2029,2064.25,2738878
HDFCAMC,20190909,2621,2652.1,2607.35,2646.7,336111
HDFCBANK,20190909,2246,2260.9,2216.1,2249.6,2660851
HDFCLIFE,20190909,534,539.75,529.3,530.9,3086676
HDFCMFGETF,20190909,3425.05,3479,3425.05,3466.1,2201
HDFCNIFETF,20190909,1140,1156.68,1138.9,1149.73,632
HDFCSENETF,20190909,3890,3929.39,3890,3926.71,67
HDIL,20190909,6.25,6.3,6,6.05,1076193
HEG,20190909,1029.7,1049,1015,1020.3,302644
HEIDELBERG,20190909,190.9,193.6,189.5,190.95,170474
HERCULES,20190909,84.95,84.95,81.45,82,3262
HERITGFOOD,20190909,374.95,385.1,374.05,380.3,13635
HEROMOTOCO,20190909,2637.95,2697.7,2621,2691.6,619224
HESTERBIO,20190909,1690.8,1699.9,1660,1678.95,1024
HEXATRADEX,20190909,9.45,9.45,8.55,8.55,115659
HEXAWARE,20190909,388.4,388.4,380.5,381.85,659828
HFCL,20190909,18.95,19.35,18.85,19.1,827878
HGINFRA,20190909,190,195.05,185.9,194.4,37165
HGS,20190909,607.6,610,596.1,602.85,3330
HIGHGROUND,20190909,1.2,1.2,1.15,1.15,1029468
HIKAL,20190909,146.15,150.75,143.35,148.6,128797
HIL,20190909,1120,1237,1118.05,1194.6,23689
HILTON,20190909,9.7,9.9,9.5,9.7,637
HIMATSEIDE,20190909,139.1,145.45,137.1,142.5,180898
HINDALCO,20190909,188.5,190.05,184.75,189.25,5014192
HINDCOMPOS,20190909,173,180,166,172.65,1125
HINDCOPPER,20190909,33.8,34.7,33.55,34.45,531847
HINDMOTORS,20190909,5.6,5.75,5.5,5.65,47656
HINDNATGLS,20190909,22.5,23.6,21.5,23.5,142
HINDOILEXP,20190909,95,104.4,94.45,103.6,220287
HINDPETRO,20190909,259.1,264,258.4,261.95,2843631
HINDSYNTEX,20190909,3,3,3,3,500
HINDUJAVEN,20190909,355,355,337.15,342.5,5998
HINDUNILVR,20190909,1819,1858,1815.4,1834.05,1175372
HINDZINC,20190909,217.2,218.5,213.8,215.4,601017
HIRECT,20190909,120.35,126.35,120.1,125.55,2673
HISARMETAL,20190909,45,45,43.35,44.25,1207
HITECH,20190909,171.9,175.95,168.6,171.95,31164
HITECHCORP,20190909,80.4,84,77.65,81.05,1634
HITECHGEAR,20190909,176.55,177.85,166.3,168.75,4711
HMVL,20190909,78.15,82.8,76.15,80.4,16031
HNDFDS,20190909,536,536,500,507.75,17767
HNGSNGBEES,20190909,3001.03,3100,3001.03,3100,10
HONAUT,20190909,25749,27660,25510.7,27466.3,2694
HONDAPOWER,20190909,945,986.35,936,959.15,3057
HOTELEELA,20190909,6.85,6.9,6.75,6.8,63521
HOTELRUGBY,20190909,1.15,1.15,1.15,1.15,111
HOVS,20190909,71.3,75,71.25,75,5274
HPL,20190909,40.9,41.6,39.6,40.8,13824
HSCL,20190909,73.25,73.95,72.55,73.2,786885
HSIL,20190909,47.1,48.6,46.5,46.9,84460
HTMEDIA,20190909,23.1,24.35,22.65,23.8,211780
HUBTOWN,20190909,16.45,16.65,15.8,16.4,62627
HUDCO,20190909,35.8,36.7,35.3,35.95,722007
IBMFNIFTY,20190909,109,109.95,106.26,106.75,64
IBREALEST,20190909,65.4,65.85,63.65,64.3,1965757
IBULHSGFIN,20190909,429.95,434.4,421.1,424.6,13936084
IBULISL,20190909,79,83,77.5,80.7,42089
IBVENTURES,20190909,160.1,161,150.5,153.4,1583965
ICICI500,20190909,148.99,148.99,143.8,145.24,1068
ICICIB22,20190909,33.16,34,33.16,33.8,182764
ICICIBANK,20190909,393,400.4,389.1,395.45,18651819
ICICIBANKN,20190909,306.8,306.8,260,276.2,538
ICICIBANKP,20190909,153.2,153.95,140,153.66,95
ICICIGI,20190909,1200,1203.85,1166.15,1178.4,251219
ICICIGOLD,20190909,35.75,36,34,34.7,11826
ICICILIQ,20190909,1000,1000,999.99,1000,28738
ICICILOVOL,20190909,92.5,92.7,86.77,87.35,1001
ICICIMCAP,20190909,66,66,57.24,59.61,15374
ICICINF100,20190909,119,120,118.53,119.23,421
ICICINIFTY,20190909,116,116.13,114,115.74,63732
ICICINV20,20190909,58.5,59.8,54.75,54.8,6588
ICICINXT50,20190909,27.5,27.5,26.22,26.4,33368
ICICIPRULI,20190909,441.45,445.25,438.5,442.35,1639728
ICICISENSX,20190909,394.78,396.73,393.81,394.32,449
ICIL,20190909,42,43.5,41.55,43.3,79561
ICRA,20190909,2820,2881.05,2702.25,2815.6,449
IDBI,20190909,27.8,28.15,27.15,28,5511760
IDBIGOLD,20190909,3492,3549,3492,3504.5,394
IDEA,20190909,5.2,5.4,5.1,5.3,56036851
IDFC,20190909,35.3,35.7,34.05,35.35,678781
IDFCFIRSTB,20190909,43,43.3,42.55,43.15,8626137
IDFNIFTYET,20190909,113.71,114.9,110.11,112.85,754
IEX,20190909,132.55,135.1,132.3,134.15,554648
IFBAGRO,20190909,340,348.55,333,339.85,6281
IFBIND,20190909,688.4,699.85,652.25,655.9,15324
IFCI,20190909,7.1,7.25,7.1,7.2,719061
IFGLEXPOR,20190909,148.75,148.8,139.95,142.95,1129
IGARASHI,20190909,201.6,204.8,196.95,200.55,29624
IGL,20190909,328.6,334.05,326.9,332.75,1455659
IGPL,20190909,142,153.8,138.3,144.45,63965
IIFL,20190909,120,120,112.5,115.2,64007
IITL,20190909,66.2,66.2,58,61.4,2117
IMFA,20190909,164.9,179.25,164.9,174.3,28846
IMPAL,20190909,852.1,895,852.1,888.4,1864
IMPEXFERRO,20190909,0.35,0.4,0.3,0.3,22457
INDBANK,20190909,7.25,7.35,7,7.2,18364
INDHOTEL,20190909,133.5,135.55,133.1,134.95,173145
INDIACEM,20190909,74.8,76.4,73.7,74.95,1277790
INDIAGLYCO,20190909,194.5,199.1,192.75,196.7,77067
INDIAMART,20190909,1463.35,1715,1450.1,1610.7,686412
INDIANB,20190909,164,167.7,163.7,165.55,847039
INDIANCARD,20190909,115,119.2,112.6,113.4,2641
INDIANHUME,20190909,243.55,249.85,240.5,247.65,6938
INDIGO,20190909,1647,1684.5,1635.35,1675.65,758609
INDLMETER,20190909,18.6,18.6,17.5,18.05,1462
INDNIPPON,20190909,330.95,344,318.05,336.25,4190
INDOCO,20190909,154.1,159.9,154.1,157.45,11158
INDORAMA,20190909,30.2,32.5,30.2,32.1,29544
INDOSTAR,20190909,281,285.9,277.4,279.05,20489
INDOTECH,20190909,82.9,83.4,79.15,82.75,3271
INDOTHAI,20190909,22.5,23.35,20.5,20.75,2663
INDOWIND,20190909,3,3.1,2.9,3,4529
INDRAMEDCO,20190909,38.1,38.25,37.1,37.95,39251
INDSWFTLAB,20190909,47,49.6,43.95,45,539526
INDSWFTLTD,20190909,4.1,4.4,4,4.3,7270
INDTERRAIN,20190909,79.95,82.5,78.35,80.15,2133
INDUSINDBK,20190909,1330,1340.95,1308,1335,3024923
INEOSSTYRO,20190909,625.95,632,624.15,630.7,6496
INFIBEAM,20190909,39.6,39.8,39,39.25,3370570
INFOBEAN,20190909,60.5,61,60,60.45,722
INFRABEES,20190909,327,327,313.65,316.56,131
INFRATEL,20190909,251.5,253.9,247.6,252.95,847672
INFY,20190909,836.8,840.3,827.55,829.1,4377870
INGERRAND,20190909,593.4,603.7,590.7,599.15,23094
INOXLEISUR,20190909,284,285.85,278.2,279.6,204344
INOXWIND,20190909,32.75,34.35,32.75,33.65,64855
INSECTICID,20190909,605,612,585.25,596.65,6829
INSPIRISYS,20190909,42.8,42.85,41.35,41.65,479
INTEGRA,20190909,0.35,0.4,0.35,0.4,2728
INTELLECT,20190909,208.05,218.5,207.75,214,289167
INTENTECH,20190909,23,23.9,22.8,23.8,16792
INVENTURE,20190909,11.3,11.7,10.95,11.3,128058
IOB,20190909,9.95,10.05,9.85,9.85,428642
IOC,20190909,127.05,127.75,125.55,126.65,5791185
IOLCP,20190909,172,177.8,171.35,176,238690
IPAPPM,20190909,447.15,448,446.5,447.55,81972
IPCALAB,20190909,940.75,953.4,931,935.05,74083
IRB,20190909,71,73.9,70.9,73,663499
IRCON,20190909,345,346.4,340,342.9,14958
ISEC,20190909,213,226,212.65,220.8,124587
ISFT,20190909,96.25,102,96.25,98.5,1990
ISMTLTD,20190909,4.75,5,4.75,5,17505
ITC,20190909,244.65,246.5,243.2,245.5,9085228
ITDC,20190909,175.8,179.5,173.3,175.95,30900
ITDCEM,20190909,68.45,68.6,67.05,67.9,68492
ITI,20190909,71.35,75,71.25,72.95,1370113
IVC,20190909,3.55,3.6,3.45,3.5,143429
IVP,20190909,64.25,66.5,64.25,66.5,29
IVZINGOLD,20190909,3580,3580,3470,3470,22
IVZINNIFTY,20190909,1178.25,1178.25,1178.25,1178.25,1
IZMO,20190909,33.9,34.05,33,34.05,10773
J&KBANK,20190909,39.55,40,39.25,39.35,533922
JAGRAN,20190909,71,71,69.2,69.4,114842
JAGSNPHARM,20190909,22.4,23.3,21.6,22.8,4453
JAIBALAJI,20190909,17.45,17.45,17.1,17.45,2243
JAICORPLTD,20190909,77.9,80.95,77.15,79.55,1341484
JAMNAAUTO,20190909,35.15,37.15,35.15,36.75,588922
JAYAGROGN,20190909,161.4,169.8,152.35,154.3,12294
JAYBARMARU,20190909,158,171.8,155.25,168.5,148637
JAYNECOIND,20190909,3.5,3.7,3.5,3.7,22153
JAYSREETEA,20190909,49.45,50.55,48.3,50.2,48566
JBCHEPHARM,20190909,375.05,383.9,375.05,380.75,153966
JBFIND,20190909,9.5,9.5,9.5,9.5,2984
JBMA,20190909,154,154.5,150.4,153.1,19990
JCHAC,20190909,1597.05,1619.9,1580,1607.05,1738
JETAIRWAYS,20190909,40.8,40.8,37.15,38.95,129402
JHS,20190909,17.15,17.15,15.7,16.2,62777
JIKIND,20190909,0.45,0.45,0.4,0.4,1870
JINDALPHOT,20190909,14.05,15.3,14.05,15.3,6756
JINDALPOLY,20190909,235.7,263,235.7,259.15,77991
JINDALSAW,20190909,71.65,73.6,70.4,72.25,466183
JINDALSTEL,20190909,95.5,98.9,93.5,95.5,28330816
JINDCOT,20190909,3.35,3.35,3.35,3.35,4061
JINDRILL,20190909,82,82.5,78.65,80.8,20548
JINDWORLD,20190909,62.05,62.9,60.9,62.05,116795
JISLDVREQS,20190909,15,15.55,14.75,15.55,37716
JISLJALEQS,20190909,19.45,19.95,19.1,19.7,1353769
JITFINFRA,20190909,7.5,7.95,7.4,7.95,4320
JIYAECO,20190909,50.65,52.3,48.4,50.65,198890
JKCEMENT,20190909,986.9,1000,979.45,998.65,49398
JKIL,20190909,121.9,124.9,117.9,121.65,189799
JKLAKSHMI,20190909,321,326.55,320,324.8,14548
JKPAPER,20190909,110.6,119.4,110.1,118.5,2027149
JKTYRE,20190909,62,62.6,61.15,62.2,283181
JMA,20190909,23.9,23.9,21.5,22.85,3193
JMCPROJECT,20190909,115.6,117.85,114.15,114.7,551536
JMFINANCIL,20190909,75.75,75.75,72.5,72.75,222973
JMTAUTOLTD,20190909,1.5,1.5,1.4,1.45,49747
JOCIL,20190909,79.45,91.8,77.9,81.9,1253
JPASSOCIAT,20190909,2.5,2.55,2.3,2.35,4808897
JPINFRATEC,20190909,1.35,1.35,1.25,1.35,5289472
JPOLYINVST,20190909,16.15,17.45,16.15,17.45,669
JPPOWER,20190909,1.65,1.7,1.55,1.7,1355188
JSL,20190909,31.5,35.4,31,34.45,1245118
JSLHISAR,20190909,60.95,67.2,60.1,66.15,423640
JSWENERGY,20190909,65,66.5,65,66.15,311248
JSWHL,20190909,2715.8,2750.05,2715.8,2725.25,628
JSWSTEEL,20190909,218,224.5,213.85,219.5,9829589
JTEKTINDIA,20190909,75.2,84.4,75.2,82.3,130361
JUBILANT,20190909,470,500.95,466,490.05,804259
JUBLFOOD,20190909,1200,1212.95,1192.7,1209.35,562232
JUBLINDS,20190909,89.95,93.1,89.95,93.05,9481
JUMPNET,20190909,55,55.5,54.05,55.15,268372
JUNIORBEES,20190909,271.7,273.88,269,270.96,47878
JUSTDIAL,20190909,708.45,758,707.25,744.5,2263789
JYOTHYLAB,20190909,143.2,146.8,143.05,145.35,171744
KABRAEXTRU,20190909,63.45,65.85,63.05,64.55,2827
KAJARIACER,20190909,489.7,497.95,477.65,495.5,389094
KAKATCEM,20190909,167.8,170.1,163.15,168.9,11463
KALPATPOWR,20190909,448,452.95,443.75,450.65,25842
KALYANIFRG,20190909,174,175,174,175,299
KAMATHOTEL,20190909,33.2,34,32.6,33,27253
KAMDHENU,20190909,101,106.85,97.95,101.65,19966
KANANIIND,20190909,3.3,3.45,3,3.45,2657
KANORICHEM,20190909,40,42.15,39.9,41.6,17232
KANSAINER,20190909,462.3,463.8,451.5,454.7,72701
KARDA,20190909,187,188.4,182.15,183.75,65356
KARMAENG,20190909,10.85,10.85,9.85,10.7,1580
KARURVYSYA,20190909,59.45,59.45,57.7,58.75,910023
KAUSHALYA,20190909,0.35,0.35,0.35,0.35,113
KAVVERITEL,20190909,2.65,2.8,2.6,2.6,930
KAYA,20190909,350.1,362.9,335.6,356.05,8590
KCP,20190909,73,73.6,71.4,72.5,18044
KCPSUGIND,20190909,12.85,12.95,12.6,12.65,69888
KDDL,20190909,355.5,360,337.45,356.6,1900
KEC,20190909,247,247.5,244.3,245,460375
KECL,20190909,11.5,11.5,10.25,10.6,85843
KEI,20190909,466.45,474.3,456.5,460.15,105400
KELLTONTEC,20190909,15.85,16.4,14.9,15.8,293624
KENNAMET,20190909,982.85,999,980,990.15,1958
KERNEX,20190909,21.45,21.45,21.45,21.45,1347
KESARENT,20190909,29.15,29.15,27.25,28.25,3299
KESORAMIND,20190909,50.7,54.3,50.35,53.3,346352
KGL,20190909,0.35,0.35,0.3,0.3,149425
KHADIM,20190909,184.05,185.2,182,183.35,20741
KHAITANLTD,20190909,20.2,22.85,20.2,21,328
KICL,20190909,1662.05,1695,1662.05,1681.2,347
KILITCH,20190909,105.7,107.5,104.55,105.15,16702
KINGFA,20190909,596,614.35,595,607.15,2068
KIOCL,20190909,121,125.8,121,125.05,4662
KIRIINDUS,20190909,476.7,493,461.3,468.25,194444
KIRLOSBROS,20190909,148.6,162,148.6,160.45,10806
KIRLOSENG,20190909,165.95,168.95,163.6,166.8,4107
KIRLOSIND,20190909,690,715,678.05,701.1,286
KITEX,20190909,88,88,83,86.6,27131
KKCL,20190909,977,1000,977,992.15,117
KMSUGAR,20190909,7.15,7.25,6.8,7.05,60818
KNRCON,20190909,227.9,227.9,220.55,222.75,74382
KOHINOOR,20190909,13.95,14.4,13.25,14.1,58491
KOKUYOCMLN,20190909,67.05,73.7,64.5,71.7,24301
KOLTEPATIL,20190909,232.1,236.5,231.4,232.65,8371
KOPRAN,20190909,28.25,32,28.05,31.05,85000
KOTAKBANK,20190909,1439,1474.55,1424.05,1471.3,3212756
KOTAKBKETF,20190909,277.47,281.99,276.85,281.11,6758
KOTAKGOLD,20190909,344.65,347.5,339.35,340.6,35828
KOTAKNIFTY,20190909,113,114.19,112.4,113.52,30125
KOTAKNV20,20190909,55.85,56.1,55.01,55.62,5603
KOTAKPSUBK,20190909,234,241.99,233.11,239.96,2968
KOTARISUG,20190909,9.85,10.4,9.85,10,41394
KOTHARIPET,20190909,16.45,16.5,15.7,16.2,8141
KOTHARIPRO,20190909,58.55,61.25,58.55,60.7,1768
KPITTECH,20190909,104.25,104.85,101,102.4,116311
KPRMILL,20190909,551.15,569,543.85,553.35,8886
KRBL,20190909,215.5,228.95,215.5,224.3,128954
KREBSBIO,20190909,86.95,88,82.3,84,1706
KRIDHANINF,20190909,8.8,9.2,8.45,8.95,26759
KRISHANA,20190909,57.6,57.6,50,54.4,2200
KSB,20190909,600.05,620,595,614.5,3725
KSCL,20190909,486.4,499,477.1,493.55,151535
KSERASERA,20190909,0.15,0.15,0.1,0.15,278507
KSK,20190909,0.6,0.6,0.5,0.55,680053
KSL,20190909,181.5,187.15,180,185.35,18890
KTIL,20190909,31.5,32.3,31,32.3,5514
KTKBANK,20190909,75.95,77.35,75.5,76.85,712829
KWALITY,20190909,1.95,1.95,1.9,1.9,433380
L&TFH,20190909,92,93.75,90.8,92.9,8414527
LAKSHVILAS,20190909,35.1,36.35,35,35.3,1778084
LALPATHLAB,20190909,1274,1310,1274,1297.6,287153
LAMBODHARA,20190909,29.85,30.9,29.85,30.6,5757
LAOPALA,20190909,177.4,177.4,168.8,176,8731
LASA,20190909,15,15.1,15,15.1,4926
LAURUSLABS,20190909,344.9,355,344,351.1,8928
LAXMIMACH,20190909,3679.1,3684.95,3607.75,3650.15,2503
LEMONTREE,20190909,52.8,53.55,52.7,52.9,383739
LFIC,20190909,52.1,57.5,52.1,54.6,573
LGBBROSLTD,20190909,330,339.75,324.05,333.9,4131
LGBFORGE,20190909,2.7,2.8,2.7,2.7,18454
LIBAS,20190909,58,60,58,60,5000
LIBERTSHOE,20190909,91.5,95.8,90.05,94.5,74287
LICHSGFIN,20190909,397,402.15,392.5,399.15,2830713
LICNETFGSC,20190909,19.15,20.19,18.5,19.75,9310
LICNETFN50,20190909,115.35,116.25,115.35,115.95,106
LICNFNHGP,20190909,115.95,115.95,115.95,115.95,10
LINCOLN,20190909,142,144.3,136.1,140.95,11107
LINCPEN,20190909,180,199.95,170.2,191.9,465
LINDEINDIA,20190909,499.75,503.95,495.1,501.8,8459
LIQUIDBEES,20190909,999.94,1000.01,999.32,1000,702700
LIQUIDETF,20190909,999.99,1000.01,999.99,1000.01,8388
LOKESHMACH,20190909,35.95,36.45,35.15,36.25,8281
LOTUSEYE,20190909,21.45,21.6,19.6,19.7,3239
LOVABLE,20190909,64.4,64.4,62.2,63.45,16816
LPDC,20190909,1.8,1.9,1.8,1.9,2343
LSIL,20190909,0.5,0.5,0.45,0.45,135842
LT,20190909,1330,1361.8,1323.05,1357,3508361
LTI,20190909,1695,1695,1669.2,1675.6,52856
LTTS,20190909,1624,1643.95,1618.35,1633.7,72146
LUMAXIND,20190909,1316,1316,1243.85,1249.25,2265
LUMAXTECH,20190909,86.25,88.5,83.5,88.35,11264
LUPIN,20190909,772,778.65,764.5,766.7,929898
LUXIND,20190909,1175.05,1195,1152,1168.5,52177
LYKALABS,20190909,16.95,17.1,16.15,17.1,14803
LYPSAGEMS,20190909,3.8,4,3.8,3.85,8500
M&M,20190909,523.65,536.75,522,532.55,3061953
M&MFIN,20190909,321.7,326.5,316.1,323.6,1438602
M100,20190909,18.55,18.55,16.2,16.55,22017
M50,20190909,105.93,108.19,105.93,108.1,828
MAANALU,20190909,69,70,68.3,69,4417
MADHAV,20190909,25.45,26.9,24.6,25.6,893
MADHUCON,20190909,4.95,4.95,4.65,4.7,4194
MADRASFERT,20190909,19.25,19.55,18.8,19.4,59707
MAGADSUGAR,20190909,87,87.05,81.1,83.95,13181
MAGMA,20190909,57.85,60,57.85,58.55,237225
MAGNUM,20190909,3.7,3.7,3.55,3.65,1800
MAHABANK,20190909,12,12.1,11.8,11.9,415086
MAHAPEXLTD,20190909,79.8,79.8,73.5,75.15,450
MAHASTEEL,20190909,112,114.4,108.25,113.95,2171
MAHESHWARI,20190909,263.7,263.75,246.5,246.9,9620
MAHINDCIE,20190909,151.5,158.35,150,157.05,160842
MAHLIFE,20190909,390.95,400,386.35,397,10697
MAHLOG,20190909,343.95,347.7,338.05,340.9,42105
MAHSCOOTER,20190909,4004,4026,3942.05,4006.05,3624
MAHSEAMLES,20190909,369.95,379,367.6,377.45,15096
MAITHANALL,20190909,422,436.8,422,432.4,12306
MAJESCO,20190909,427.8,438.7,418.5,424.95,55117
MALUPAPER,20190909,22.5,25,22,24.55,141547
MAN50ETF,20190909,110.4,111.6,110.4,111.35,5036
MANAKALUCO,20190909,4.75,5.15,4.4,4.55,432724
MANAKCOAT,20190909,3.75,3.75,3.6,3.6,6384
MANAKSIA,20190909,31.5,32.5,31.3,32.35,53269
MANAKSTEEL,20190909,11.9,12,11,11.8,5053
MANALIPETC,20190909,17.65,18.6,17.65,18.4,185702
MANAPPURAM,20190909,118,124.85,116.25,123.8,5759695
MANGALAM,20190909,32.5,32.95,30.55,31.4,20322
MANGCHEFER,20190909,30.25,30.85,29.6,30.55,508835
MANGLMCEM,20190909,255,256.75,249.15,250.85,4799
MANGTIMBER,20190909,7.2,7.45,6.9,7.05,1928
MANINDS,20190909,41.7,42.5,40.1,41.4,14432
MANINFRA,20190909,20.35,21.55,20.35,20.95,108496
MANPASAND,20190909,14.8,15.35,14.8,14.8,193986
MANUGRAPH,20190909,13.8,13.9,12.95,13.7,2369
MARALOVER,20190909,17.45,17.5,15.65,16.2,6464
MARATHON,20190909,65.6,68.85,65.05,65.85,3514
MARICO,20190909,380.25,387.85,380.25,387.05,1733094
MARKSANS,20190909,14.4,16.15,14.3,15.65,1035288
MARUTI,20190909,6085,6366.95,6040,6335.5,2061193
MASFIN,20190909,608,624.35,606.15,611.3,2067
MASTEK,20190909,326.15,374.4,323.8,365.6,375609
MATRIMONY,20190909,524.9,535.1,511.15,533.9,2349
MAWANASUG,20190909,33.4,33.4,32.1,33,67622
MAXINDIA,20190909,62,63,60.9,62.3,9555
MAXVIL,20190909,45.2,45.9,44.7,45,13193
MAYURUNIQ,20190909,219.9,221.5,210.5,211.1,76290
MAZDA,20190909,356,364,344.95,353.45,1198
MBECL,20190909,4.4,4.75,4.4,4.7,19529
MBLINFRA,20190909,5.6,6.1,5.6,6,26054
MCDHOLDING,20190909,17.8,18.3,17.65,17.75,9129
MCDOWELL-N,20190909,609.1,618.85,607.7,617.25,865233
MCLEODRUSS,20190909,12,12.05,11.05,11.3,152650
MCX,20190909,883.5,984.8,870,979.2,5189706
MEGASOFT,20190909,6.25,6.25,6.2,6.2,1564
MEGH,20190909,48.1,51.9,47.15,51.05,979960
MENONBE,20190909,63.9,63.9,60.3,62.5,1095
MEP,20190909,28.1,28.45,26.95,27.6,169378
MERCATOR,20190909,1.25,1.35,1.25,1.35,334067
METALFORGE,20190909,5.75,5.8,5.65,5.8,6671
METROPOLIS,20190909,1196.2,1322,1170,1303.85,89680
MFSL,20190909,403.8,406.3,396.1,398.55,1467866
MGL,20190909,848,855,843,851.55,186540
MHRIL,20190909,220.9,220.9,210.95,213.1,19985
MIC,20190909,0.65,0.7,0.65,0.65,17287
MIDHANI,20190909,116.75,125.9,115.2,124.1,377974
MINDACORP,20190909,97.25,100.2,93.3,97.55,696400
MINDAIND,20190909,333.9,334.9,323.85,326.55,116866
MINDTECK,20190909,27.5,33.65,26.8,33.65,82913
MINDTREE,20190909,685.5,688.75,678,682.75,329793
MIRCELECTR,20190909,12.1,12.4,11.85,12.2,147161
MIRZAINT,20190909,53.7,55.85,53.7,54.7,146777
MMFL,20190909,368.5,389.35,367.05,387.25,1040
MMTC,20190909,20.6,20.95,20.4,20.7,712187
MODIRUBBER,20190909,40.9,40.9,39.9,39.9,105
MOHITIND,20190909,5.3,5.3,4.6,4.85,7957
MOHOTAIND,20190909,12.45,12.45,12.35,12.35,2769
MOIL,20190909,123.9,125.45,122.55,123.45,185781
MOLDTECH,20190909,48.05,49,48.05,48.35,2582
MOLDTKPAC,20190909,286,298.5,280.5,294.05,31206
MONSANTO,20190909,2099.95,2099.95,2000,2013.8,3829
MONTECARLO,20190909,238.3,240.05,229.15,234.8,6636
MORARJEE,20190909,13.25,13.3,12.7,13.3,5712
MOREPENLAB,20190909,16.05,16.9,15.9,16.6,624088
MOTHERSUMI,20190909,98.85,100,97.7,99.25,7301603
MOTILALOFS,20190909,575.35,594.95,575.35,589.25,31515
MOTOGENFIN,20190909,39.25,39.25,39.25,39.25,915
MPHASIS,20190909,972.9,999.35,964.1,997.9,135179
MPSLTD,20190909,491.9,491.9,470,477.75,2191
MRF,20190909,58802,59200,58333,58869.1,2887
MRO-TEK,20190909,18.25,18.25,16.95,17.75,1908
MRPL,20190909,46.7,46.75,45.8,46,205764
MSPL,20190909,5.25,5.65,5.15,5.25,2339
MSTCLTD,20190909,82.8,88.8,80.55,88.25,68767
MTEDUCARE,20190909,25.15,27.55,25.1,27.45,26439
MTNL,20190909,5.6,6.1,5.55,5.75,1173737
MUKANDENGG,20190909,12,12.65,11.1,11.5,6621
MUKANDLTD,20190909,32.65,34.9,32.65,34.15,5919
MUKTAARTS,20190909,34.6,36.45,34.6,35.75,3660
MUNJALAU,20190909,34.45,36,33.1,35.05,78673
MUNJALSHOW,20190909,123.85,123.85,118.15,119.6,37077
MURUDCERA,20190909,13.15,14.3,13.15,13.55,7216
MUTHOOTCAP,20190909,475,491,437,449.6,19269
MUTHOOTFIN,20190909,576.15,610,576.15,606.85,1157319
MVL,20190909,0.1,0.1,0.05,0.1,172143
N100,20190909,559.5,560,555,558.86,29849
NACLIND,20190909,28.45,28.45,26.15,27.45,79117
NAGAFERT,20190909,4,4,3.8,3.85,180602
NAGAROIL,20190909,0.25,0.25,0.2,0.2,157359
NAGREEKCAP,20190909,6.3,6.65,6.05,6.35,1536
NAGREEKEXP,20190909,13.05,13.05,13,13,4
NAHARCAP,20190909,63.8,68.8,63.8,67.4,5151
NAHARINDUS,20190909,24.75,25.25,23.7,25.05,17799
NAHARPOLY,20190909,32.05,35,31.7,33.25,1699
NAHARSPING,20190909,51.35,53.8,51.3,52.95,5214
NATCOPHARM,20190909,566,587.4,565,583.45,160474
NATHBIOGEN,20190909,343,355.5,343,350.95,4228
NATIONALUM,20190909,43.1,44.05,42.9,43.6,6319945
NATNLSTEEL,20190909,1.8,1.9,1.8,1.9,3590
NAUKRI,20190909,2045,2095,1986.95,2075.45,363702
NAVINFLUOR,20190909,714.9,745,714.9,737.2,34410
NAVKARCORP,20190909,38.5,39.5,37.55,38.2,500028
NAVNETEDUL,20190909,98.35,98.95,95.5,97.4,29290
NBCC,20190909,36.15,37.9,35.9,37.5,19302103
NBIFIN,20190909,1499.6,1503.5,1481,1497.55,985
NBVENTURES,20190909,83.65,86.65,83.65,85.9,61815
NCC,20190909,57,59.35,56.5,58.35,12355109
NCLIND,20190909,109.9,110.8,108,109.2,15004
NDL,20190909,29.85,33.05,29.25,32.8,28616
NDTV,20190909,32,32.55,31.6,32.25,4461
NECCLTD,20190909,5.15,5.55,5.05,5.4,18232
NECLIFE,20190909,13.15,15.4,12.95,14.5,282275
NELCAST,20190909,39,40.6,38.95,39.9,15942
NELCO,20190909,218.2,234.4,214.75,230.4,154859
NEOGEN,20190909,318.05,326,313.45,317,8723
NESCO,20190909,535,537.1,526.4,528.65,4367
NESTLEIND,20190909,12629.3,12900,12564.7,12836.35,68341
NETF,20190909,111,111.46,110.97,111.46,5
NETWORK18,20190909,22.4,23.45,21.85,23.1,258191
NEULANDLAB,20190909,476,500,476,494.8,12784
NEWGEN,20190909,289.55,289.55,279.1,282,8470
NEXTMEDIA,20190909,12.2,12.85,12.2,12.35,3030
NFL,20190909,26.2,26.9,26.05,26.6,313023
NH,20190909,244.75,249,240.2,246.75,8564
NHPC,20190909,24.1,24.5,24.05,24.15,1104520
NIACL,20190909,109.4,111.95,108,108.5,67075
NIBL,20190909,6.15,6.25,5.9,6,12292
NIFTYBEES,20190909,1164.95,1168,1152.35,1164.34,53487
NIFTYEES,20190909,13870,13870,13870,13870,1
NIITLTD,20190909,93.9,94.75,91.65,93.65,234701
NIITTECH,20190909,1447,1456.95,1436,1445.25,281846
NILAINFRA,20190909,4.3,4.65,4.3,4.5,151481
NILASPACES,20190909,1.45,1.45,1.4,1.45,54686
NILKAMAL,20190909,984.3,994.75,982.1,991.05,5572
NIPPOBATRY,20190909,500,512,490,508.4,2632
NITCO,20190909,22.85,23.65,21.2,23.25,100411
NITESHEST,20190909,1.75,1.75,1.7,1.7,8811
NITINFIRE,20190909,0.5,0.5,0.5,0.5,137171
NITINSPIN,20190909,49,52,48,51.05,47824
NKIND,20190909,34.45,34.45,34.45,34.45,50
NLCINDIA,20190909,55.55,55.95,55.15,55.7,83328
NMDC,20190909,83.6,84.05,82,82.95,2681506
NOCIL,20190909,91.95,101.7,90.35,101,2566652
NOIDATOLL,20190909,6,6.1,5.25,5.95,185478
NORBTEAEXP,20190909,4.3,4.3,4.3,4.3,10
NPBET,20190909,155,159,154.48,155.85,208
NRAIL,20190909,222.5,249.9,215,243.55,41342
NRBBEARING,20190909,96.1,98.65,94.1,95.35,39924
NSIL,20190909,912.8,986.25,912.8,929.55,402
NTL,20190909,0.3,0.3,0.3,0.3,260
NTPC,20190909,127.3,127.95,125.2,126.35,5303272
NUCLEUS,20190909,323.4,326.8,323.4,323.7,6226
OAL,20190909,190,193,183.45,192,1583
OBEROIRLTY,20190909,507.9,516.5,501.05,513.55,316729
OCCL,20190909,1025.95,1030,1005.8,1019.85,1905
OFSS,20190909,3050,3053.15,3000.05,3042.7,16490
OIL,20190909,152.15,155,150.5,154.15,994397
OILCOUNTUB,20190909,7.45,7.45,7.2,7.25,2095
OISL,20190909,5.35,5.75,5.25,5.35,17527
OLECTRA,20190909,177.7,206.9,168.25,197.85,332809
OMAXAUTO,20190909,36.6,37.1,35.4,36.2,32732
OMAXE,20190909,193.4,195,193.05,193.45,231819
OMKARCHEM,20190909,7.6,7.95,7.45,7.45,19394
OMMETALS,20190909,15.45,16.9,15.25,16.55,50092
ONELIFECAP,20190909,5.9,5.9,5.7,5.9,2747
ONEPOINT,20190909,16.4,17.75,16.4,17.75,862
ONGC,20190909,127.3,129.95,126,129.4,9454697
ONMOBILE,20190909,29.4,30,29.05,29.55,17891
ONWARDTEC,20190909,60.15,61.35,60.1,60.15,2215
OPTIEMUS,20190909,51.3,52.45,49.6,49.95,34272
OPTOCIRCUI,20190909,3.85,3.85,3.85,3.85,51090
ORBTEXP,20190909,115.9,118,105.2,107.75,2356
ORICONENT,20190909,20.5,20.95,19.6,20.45,24239
ORIENTABRA,20190909,16.9,17.2,16.75,16.9,17355
ORIENTALTL,20190909,13.75,13.9,13.6,13.6,60498
ORIENTBANK,20190909,64.45,65.3,63.8,65.1,675304
ORIENTBELL,20190909,123.05,135.85,122.4,130.85,8344
ORIENTCEM,20190909,87.05,88.25,86.5,87.4,91367
ORIENTELEC,20190909,151.5,155.75,151.5,154.05,58129
ORIENTHOT,20190909,37.2,37.9,37,37.6,4631
ORIENTLTD,20190909,125,131.95,123.35,123.8,223
ORIENTPPR,20190909,27.2,27.95,26.8,27.65,919116
ORIENTREF,20190909,192.95,196.15,186,187.5,18824
ORISSAMINE,20190909,646,698.9,640,682.25,28428
ORTEL,20190909,0.95,1,0.95,0.95,20572
ORTINLABSS,20190909,9.9,9.95,9.9,9.95,4347
OSWALAGRO,20190909,6.4,6.95,6.05,6.65,8212
PAEL,20190909,2.35,2.35,2.35,2.35,400
PAGEIND,20190909,18032,18200,17827.55,18155.6,12754
PAISALO,20190909,375,379.7,371.55,376.05,34729
PALASHSECU,20190909,35.75,42.7,34.35,40.4,34884
PALREDTEC,20190909,19.35,20.4,19.1,19.4,2565
PANACEABIO,20190909,139,139,134.15,136,23131
PANAMAPET,20190909,67.95,67.95,65.05,66.95,88848
PAPERPROD,20190909,219,219.8,212.75,219.1,8864
PARABDRUGS,20190909,0.65,0.65,0.65,0.65,800
PARACABLES,20190909,9.35,9.8,9.35,9.5,29710
PARAGMILK,20190909,137.95,148.5,137,147.75,446890
PARSVNATH,20190909,2.9,2.95,2.75,2.85,188011
PATELENG,20190909,11.9,12.15,11,12,588677
PATINTLOG,20190909,22.05,22.3,20.65,22.1,12307
PATSPINLTD,20190909,6,6.75,5.6,6.7,11316
PCJEWELLER,20190909,32.25,33.15,31.85,32.85,4077379
PDMJEPAPER,20190909,12.25,13.8,12.05,13.35,112842
PDSMFL,20190909,324,329,319,326.45,789
PEL,20190909,1887,1913,1871.1,1892.05,685772
PENIND,20190909,26.85,27.2,26.2,26.5,32284
PENINLAND,20190909,4.4,4.5,4.35,4.45,164506
PERSISTENT,20190909,569.75,572,557,561.1,52738
PETRONENGG,20190909,5.9,6.5,5.9,6.35,1830
PETRONET,20190909,266.45,266.75,264.4,265.3,1466345
PFC,20190909,109.05,110.6,107.6,109.8,5146665
PFIZER,20190909,3019.9,3231.95,2998.15,3190,27107
PFOCUS,20190909,38.6,39,36.05,37.4,66636
PFS,20190909,13.5,14.3,13.25,14.2,592547
PGEL,20190909,48.95,52.4,48.95,51.5,143819
PGHH,20190909,10188,10215,10100,10149.9,7650
PGHL,20190909,4065,4248,4041,4200.55,26516
PGIL,20190909,138.9,145.5,138.9,140.5,3223
PHILIPCARB,20190909,110.05,117.8,109.8,115.1,1748026
PHOENIXLTD,20190909,692,704.25,682,695.2,107553
PIDILITIND,20190909,1374,1380.5,1366.1,1374.7,210738
PIIND,20190909,1209.9,1254,1195.75,1239.7,94285
PILANIINVS,20190909,1925,1925,1853.6,1890.15,2321
PILITA,20190909,5.6,5.6,5.5,5.6,32404
PIONDIST,20190909,114,114.55,112,112.85,1022
PIONEEREMB,20190909,24.35,27,24.1,24.8,12026
PIRPHYTO,20190909,26.35,26.35,24.7,24.7,2066
PITTIENG,20190909,37.55,39,36.65,38.4,14527
PKTEA,20190909,111,114.8,107.5,111.25,325
PLASTIBLEN,20190909,182.5,184,182.5,182.5,470
PNB,20190909,61.3,62.85,60.65,62.6,21700960
PNBGILTS,20190909,33.75,34.1,32.75,33.35,66957
PNBHOUSING,20190909,641.25,648,635,640.7,48847
PNC,20190909,15,15,14.55,14.65,3073
PNCINFRA,20190909,177.1,180.9,177.1,179.5,78212
PODDARHOUS,20190909,295,295,270.05,295,1892
PODDARMENT,20190909,155,163.6,152.9,159,1246
POKARNA,20190909,125,128.75,123.25,125.5,60211
POLYCAB,20190909,608.3,624.4,608.3,620.35,83021
POLYMED,20190909,220.5,226,199,208.55,7694
POLYPLEX,20190909,444.5,461,442.3,456.65,68699
PONNIERODE,20190909,102.95,103.1,102.2,102.2,197
POWERGRID,20190909,203.25,204.85,201.8,202.9,2682726
POWERMECH,20190909,650,660,635,636.4,14432
PPAP,20190909,170.4,178.25,167.95,174.8,11742
PPL,20190909,66.35,66.45,65,65.4,34204
PRABHAT,20190909,79.05,82.5,75.15,78.55,1046456
PRAENG,20190909,6.9,6.9,6.85,6.85,505
PRAJIND,20190909,106.55,107.9,105.35,106.3,1222724
PRAKASH,20190909,53.75,55.7,51.15,54.4,504435
PRAKASHSTL,20190909,0.25,0.25,0.2,0.25,19751
PRAXIS,20190909,63.2,66.8,60.2,65.85,5314
PRECAM,20190909,40.6,41.3,40.45,40.95,7651
PRECOT,20190909,29.3,29.3,27.3,28.5,20
PRECWIRE,20190909,150,164,146.1,161.4,14451
PREMEXPLN,20190909,167.05,169.45,166,167.8,5662
PREMIER,20190909,2.5,2.5,2.4,2.4,1050
PREMIERPOL,20190909,22,22.85,20,20.15,2512
PRESSMN,20190909,20.05,21,19.8,20.6,84661
PRESTIGE,20190909,296.95,300.95,294.3,297.5,92333
PRICOLLTD,20190909,30.9,30.9,29,29.6,45825
PRIMESECU,20190909,34.65,39.7,34.35,38.35,55783
PROSEED,20190909,0.35,0.35,0.3,0.3,33995
PROVOGE,20190909,0.7,0.75,0.65,0.7,21741
PROZONINTU,20190909,17.5,18.05,17.4,17.95,26663
PRSMJOHNSN,20190909,87,89.3,86.35,89,202198
PSB,20190909,20.2,20.55,20.1,20.35,51674
PSL,20190909,0.7,0.75,0.7,0.7,3044
PSPPROJECT,20190909,516,526,516,521.2,5432
PSUBNKBEES,20190909,265,267,260.95,265.81,2103
PTC,20190909,60.2,62.4,60.1,62,1447909
PTL,20190909,34.95,34.95,34.2,34.55,3373
PUNJABCHEM,20190909,540.9,548.05,528.5,532.5,1506
PUNJLLOYD,20190909,1.2,1.3,1.2,1.2,147639
PURVA,20190909,76,76.05,72.6,73.55,112374
PVR,20190909,1567,1578.45,1553.5,1565.6,294013
QGOLDHALF,20190909,1670.15,1684.95,1667,1675.4,2315
QNIFTY,20190909,1128,1128,1127,1127,12
QUESS,20190909,454,480.7,450.05,455.05,427659
QUICKHEAL,20190909,115.5,120,113.85,118.2,93509
QUINTEGRA,20190909,0.3,0.3,0.3,0.3,1261
RADAAN,20190909,1.4,1.45,1.3,1.4,12138
RADICO,20190909,301,302.9,297.5,300.4,100885
RADIOCITY,20190909,39.35,39.35,38.05,38.25,7189
RAIN,20190909,89.4,105.95,88.25,104.55,4226128
RAJESHEXPO,20190909,676.3,679.8,672,673.95,203365
RAJSREESUG,20190909,19.25,19.25,18,18.05,9343
RALLIS,20190909,158.65,167.95,158,166.55,541387
RAMANEWS,20190909,15.55,16.95,15.55,16.55,16756
RAMASTEEL,20190909,58.25,60.9,58,58.65,31682
RAMCOCEM,20190909,703.55,723,698.05,721.25,296097
RAMCOIND,20190909,170.05,179.7,169.5,177.8,50859
RAMCOSYS,20190909,171.9,173.2,166.2,170.35,12681
RAMKY,20190909,62.2,66.45,61,64.05,38719
RANASUG,20190909,2.4,2.45,2,2.4,267112
RANEENGINE,20190909,267,278,261,268.75,9357
RANEHOLDIN,20190909,915,934,905,917.4,2332
RATNAMANI,20190909,892,909.85,892,902.6,863
RAYMOND,20190909,563.4,567.7,555.1,560.95,346014
RBL,20190909,515,530,510.3,512.6,9694
RBLBANK,20190909,338,365.65,334.1,360.4,19324883
RCF,20190909,41.6,42.7,41.3,42.25,640011
RCOM,20190909,0.75,0.75,0.7,0.75,4946298
RECLTD,20190909,151.55,151.7,148.75,150.75,6995425
REDINGTON,20190909,108.6,111.4,108.5,110,80399
REFEX,20190909,64.7,64.75,64.7,64.75,9413
REGENCERAM,20190909,1.7,1.7,1.7,1.7,50
RELAXO,20190909,493,514,487.2,492.4,404635
RELCAPITAL,20190909,35.25,36.7,35,36,15450590
RELCNX100,20190909,114.52,115.02,114.52,115.02,85
RELCONS,20190909,47,50.99,47,49.49,3132
RELDIVOPP,20190909,29.11,29.11,29.02,29.02,491
RELIANCE,20190909,1220.65,1233,1213.15,1222.2,5370758
RELIGARE,20190909,31.3,32.85,30.25,32.7,114831
RELINFRA,20190909,37.8,39.95,37.3,38.7,15286022
RELNV20,20190909,563,564.53,556.9,561.39,615
REMSONSIND,20190909,85,93.55,80.6,83.9,19993
RENUKA,20190909,7.7,7.75,7.5,7.65,564800
REPCOHOME,20190909,312,328.8,311.2,317.1,102141
REPRO,20190909,510.95,529,505.25,516.55,858
RESPONIND,20190909,95,104.7,92.4,99.5,320769
RETFMID150,20190909,57.95,57.95,52.52,57.85,23935
REVATHI,20190909,361,361,345,345,75
RGL,20190909,253.5,253.5,241.1,245,857
RHFL,20190909,5.85,5.85,5.6,5.65,371934
RICOAUTO,20190909,36.7,37.6,35.95,36.95,235566
RIIL,20190909,255,259.5,252,254.65,243012
RITES,20190909,227.4,233.45,227.3,231.7,514871
RKDL,20190909,6.6,6.8,6.55,6.55,757
RKFORGE,20190909,295,301,292.05,300.4,184422
RMCL,20190909,3.8,3.9,3.8,3.9,63395
RML,20190909,287.95,292.7,275.15,280.9,12649
RNAM,20190909,285.2,289,280,286.1,569589
RNAVAL,20190909,0.95,0.95,0.95,0.95,388979
ROHITFERRO,20190909,0.7,0.7,0.7,0.7,10
ROHLTD,20190909,68,74.7,68,73.9,73241
ROLLT,20190909,2,2.2,2,2,1251
ROLTA,20190909,6.45,6.45,6,6.05,79453
ROSSELLIND,20190909,58.35,61.95,54.9,56.7,10034
RPGLIFE,20190909,174.65,174.75,166.05,168.3,24376
RPOWER,20190909,3.25,3.4,3.2,3.35,12690942
RPPINFRA,20190909,83.8,87.5,83.8,87.5,8911
RRSLGETF,20190909,20.02,20.08,20.02,20.08,3392
RSSOFTWARE,20190909,18.65,19.5,18.65,19.1,30407
RSWM,20190909,119.65,120,116.6,119.9,4749
RSYSTEMS,20190909,43.7,43.7,40.25,41,4308
RTNINFRA,20190909,2,2,1.85,2,150888
RTNPOWER,20190909,1.45,1.55,1.35,1.55,697617
RUBYMILLS,20190909,230,233,210,224.6,37509
RUCHINFRA,20190909,2.25,2.25,2.25,2.25,8428
RUCHIRA,20190909,84.7,90.25,83.15,88.75,210644
RUCHISOYA,20190909,4.8,4.8,4.8,4.8,192811
RUPA,20190909,184.75,186.6,180.8,185.05,15192
RUSHIL,20190909,158,158,150.7,151.4,26006
RVNL,20190909,24.75,25.8,24.2,25,3368217
SABTN,20190909,1.65,1.7,1.6,1.7,13511
SADBHAV,20190909,143.7,149.05,137.05,146.15,452490
SADBHIN,20190909,51,55,49.45,50.25,162994
SAGCEM,20190909,565.05,595,565.05,583.1,6811
SAIL,20190909,32.9,33.55,32.15,32.9,25259844
SAKAR,20190909,45.15,48.95,44.75,48,4925
SAKHTISUG,20190909,8.75,8.75,8.3,8.4,28399
SAKSOFT,20190909,254.95,257,233.6,238.55,23187
SAKUMA,20190909,10.5,10.7,9.7,10,1299381
SALASAR,20190909,122.6,126.5,122.05,123.95,7842
SALONA,20190909,78.9,78.9,76,78,82
SALSTEEL,20190909,2.25,2.45,1.85,2.25,25090
SALZERELEC,20190909,116.05,118.7,112.6,115.05,3296
SAMBHAAV,20190909,2.95,3,2.85,2.95,14936
SANCO,20190909,18.05,20,17.85,19.95,273000
SANDESH,20190909,555.5,564.25,546.4,549.3,1036
SANDHAR,20190909,258.4,269.5,255,258.6,4448
SANGAMIND,20190909,37.35,39.5,36.55,38.7,11465
SANGHIIND,20190909,49.9,51.2,48.15,50.55,36469
SANGHVIFOR,20190909,30,31.9,30,30,11461
SANGHVIMOV,20190909,91.5,94.5,90.65,92.9,28113
SANGINITA,20190909,91,93.95,90,93.5,21068
SANOFI,20190909,6180,6300,6148.55,6279.05,10250
SANWARIA,20190909,3,3,2.9,3,1408731
SARDAEN,20190909,154.8,163.9,152,159.2,99842
SAREGAMA,20190909,330.15,363,327.95,343.5,33916
SARLAPOLY,20190909,25.25,26,24.1,24.95,46764
SASKEN,20190909,494.2,499.2,491.1,496.15,3162
SASTASUNDR,20190909,99.1,102,99.05,101.35,31104
SATHAISPAT,20190909,8.15,8.15,7.75,7.75,526
SATIA,20190909,685,701,679.5,699.7,1149
SATIN,20190909,280,284,272.85,277.35,6794
SBIETFQLTY,20190909,95,96,91,93.95,1714
SBILIFE,20190909,833,835,801.1,806.8,640219
SBIN,20190909,273.95,278.7,271,278,18616889
SCAPDVR,20190909,0.45,0.5,0.45,0.45,1014
SCHAEFFLER,20190909,4200,4200,4125,4147.65,2388
SCHAND,20190909,67.85,69,64.5,65,57237
SCHNEIDER,20190909,77,78.25,76.3,77.25,25107
SCI,20190909,32.95,34.2,31.9,32.95,2299800
SDBL,20190909,118,122,115.1,121,12848
SEAMECLTD,20190909,384,388,365,367.6,12803
SELAN,20190909,136,138,134.4,134.95,13616
SELMCL,20190909,0.6,0.65,0.6,0.6,46464
SEPOWER,20190909,2.75,2.75,2.7,2.7,1271
SEQUENT,20190909,76.25,80.15,76.25,77.35,496548
SESHAPAPER,20190909,180,189.5,178.1,186.65,14813
SETCO,20190909,16.55,19.9,16.55,17.85,433958
SETF10GILT,20190909,192,192,176.1,185.85,130
SETFGOLD,20190909,3420,3490,3420,3452.15,4361
SETFNIF50,20190909,112.59,113.48,112,113.23,32329
SETFNIFBK,20190909,275.09,278.69,272.4,278.16,7262
SETFNN50,20190909,267,271,267,269.21,5236
SETUINFRA,20190909,1.15,1.15,1.1,1.15,271527
SEYAIND,20190909,398.25,419,389.45,409.25,12137
SFL,20190909,1248,1250,1210.55,1247.25,1355
SGL,20190909,8.3,8.95,8.3,8.3,2301
SHAHALLOYS,20190909,8.05,8.15,7.35,7.8,2480
SHAKTIPUMP,20190909,303.85,322,297.1,318.45,117611
SHALBY,20190909,82.9,82.9,79,80.75,13412
SHALPAINTS,20190909,74,79.5,72.7,77.95,52441
SHANKARA,20190909,376,441,373,438.5,1946532
SHANTIGEAR,20190909,92.35,92.35,89.5,91.45,5576
SHARDACROP,20190909,284.95,302.95,284.95,300.55,12753
SHARDAMOTR,20190909,946,967,935,937.1,643
SHARIABEES,20190909,254.31,254.31,251.47,251.47,95
SHEMAROO,20190909,260,260,233.1,236,29122
SHILPAMED,20190909,263.5,280,263.5,277.1,42454
SHIRPUR-G,20190909,13.6,13.7,13,13.6,16469
SHIVAMAUTO,20190909,21,21.1,19.8,20.8,28167
SHIVAMILLS,20190909,32,33.7,32,33.2,1284
SHIVATEX,20190909,130,130,112.2,122.75,2154
SHK,20190909,128,131.5,128,130.1,32145
SHOPERSTOP,20190909,396.05,401,392.2,396.9,4424
SHREDIGCEM,20190909,15.85,16.1,15.45,15.95,54858
SHREECEM,20190909,17870.5,18250,17616,18068.4,26145
SHREEPUSHK,20190909,89.05,92.35,86.8,89.1,58097
SHREERAMA,20190909,4.7,4.7,4.4,4.7,13559
SHRENIK,20190909,42.05,45.4,42,45.3,30508
SHREYANIND,20190909,129.5,129.5,121.9,126.6,26234
SHREYAS,20190909,84.7,86,84.3,85.75,7713
SHRIPISTON,20190909,790,814,790,807.5,116
SHRIRAMCIT,20190909,1344.2,1348.05,1314.5,1329.45,2795
SHRIRAMEPC,20190909,10.2,12.1,9.9,12.1,971916
SHYAMCENT,20190909,2.95,2.95,2.85,2.95,11472
SICAGEN,20190909,18.9,20,18.8,19.05,11772
SICAL,20190909,27.1,27.1,27.1,27.1,289676
SIEMENS,20190909,1184.4,1226.85,1180.95,1219.35,381964
SIGIND,20190909,26.85,26.85,24,26,5344
SIL,20190909,12.95,12.95,12.4,12.4,4014
SILINV,20190909,170.45,170.45,155.95,159.05,2052
SIMBHALS,20190909,9.1,9.1,8.4,8.6,91770
SIMPLEXINF,20190909,47,47,44.75,44.95,82491
SINTEX,20190909,2.15,2.2,2.1,2.15,678257
SIRCA,20190909,193.5,193.5,185,190,323
SIS,20190909,780.25,805,780.25,801.35,1645
SITINET,20190909,1.9,1.9,1.8,1.9,295547
SIYSIL,20190909,225,228.9,219.95,221.6,4509
SJVN,20190909,25.2,25.4,25.1,25.2,732194
SKFINDIA,20190909,1864,1900,1864,1892.1,1499
SKIL,20190909,5.35,5.5,5.3,5.5,2853
SKIPPER,20190909,50,58.7,48.5,57.05,207095
SKMEGGPROD,20190909,38.4,39.15,37.2,38.5,7187
SMARTLINK,20190909,80,80,78.1,79,240
SMLISUZU,20190909,622,628.75,605.05,608.7,5665
SMSLIFE,20190909,377,398.9,377,394.7,3781
SMSPHARMA,20190909,45,45.65,43.3,44.05,19818
SNOWMAN,20190909,30.65,30.95,29.65,30.45,121586
SOBHA,20190909,525,532.75,519.2,526.65,47597
SOLARA,20190909,438,445,437,440.05,19534
SOLARINDS,20190909,1108,1108,1071,1088.35,4370
SOMANYCERA,20190909,288,288,228.7,228.7,215256
SOMATEX,20190909,3.3,3.55,3.3,3.55,2694
SOMICONVEY,20190909,13.7,14.15,11.5,12.75,8188
SONATSOFTW,20190909,296.15,306,290.1,304.9,143554
SORILINFRA,20190909,79,84,79,81.9,12532
SOTL,20190909,900,905,875,881.2,2536
SOUTHBANK,20190909,10.95,11.2,10.75,10.8,4509567
SOUTHWEST,20190909,13.75,13.75,13.25,13.5,7457
SPAL,20190909,189.85,190,176.75,183,5375
SPANDANA,20190909,924.6,924.6,884,889.5,97968
SPARC,20190909,150,154.6,149.2,151.4,736166
SPCENET,20190909,0.55,0.65,0.55,0.65,10148
SPECIALITY,20190909,64.7,70,63.55,68.45,44877
SPENCERS,20190909,78.2,83.5,75.5,82.8,127680
SPENTEX,20190909,0.25,0.35,0.25,0.3,82410
SPIC,20190909,22.1,22.1,20.8,21.3,92592
SPICEJET,20190909,129.05,130.5,128.35,129.05,638535
SPLIL,20190909,32.4,32.4,31.2,32,10027
SPMLINFRA,20190909,13.5,13.6,13.05,13.5,33468
SPTL,20190909,4.4,4.4,4.25,4.4,1191247
SPYL,20190909,0.2,0.25,0.2,0.25,64051
SREEL,20190909,164.85,177,159.5,170.7,17341
SREINFRA,20190909,12,12.8,11.5,12.45,1404757
SRF,20190909,2768,2804,2749.05,2793.5,166017
SRHHYPOLTD,20190909,103.45,104.35,97.85,103.95,6304
SRIPIPES,20190909,165.2,174.9,165.2,172.7,49836
SRTRANSFIN,20190909,985.25,1013.45,985.25,1009.2,1001880
SSWL,20190909,780.05,782.8,776.5,781.15,3510
STAMPEDE,20190909,0.65,0.7,0.65,0.7,9859
STAR,20190909,393,400.25,390.3,398.8,661751
STARCEMENT,20190909,93,95.5,93,94.9,37974
STARPAPER,20190909,104.85,108.95,101,108.25,246129
STCINDIA,20190909,100.1,102.35,98.7,100.05,138071
STEELCITY,20190909,31.35,35.5,31.35,34.55,7135
STEELXIND,20190909,11.95,11.95,11.3,11.5,10268
STEL,20190909,65.7,72,65.2,68.3,13982
STERTOOLS,20190909,142.65,143,138.25,142.1,5114
STINDIA,20190909,7.25,7.25,7.25,7.25,102
STRTECH,20190909,123.9,129.85,122,127.05,2790057
SUBCAPCITY,20190909,6.55,6.55,6.55,6.55,18
SUBEX,20190909,5.4,5.5,5.4,5.45,204767
SUBROS,20190909,222,222,210,213.9,15711
SUDARSCHEM,20190909,319.95,321.7,314.1,315.6,30719
SUJANAUNI,20190909,0.2,0.2,0.1,0.15,104428
SUMEETINDS,20190909,2.4,2.4,2.15,2.2,43163
SUMIT,20190909,18.3,18.9,17.55,18.6,703
SUMMITSEC,20190909,455.15,462,452.25,460.45,3500
SUNCLAYLTD,20190909,1900,1925,1866.75,1916.2,720
SUNDARAM,20190909,1.45,1.45,1.35,1.4,90083
SUNDARMFIN,20190909,1510,1543.9,1497,1535.1,11058
SUNDARMHLD,20190909,71.35,71.9,69,70.85,7608
SUNDRMBRAK,20190909,254.5,263,246.2,259.95,646
SUNDRMFAST,20190909,427.05,433.7,423,425.05,108898
SUNFLAG,20190909,26.35,27.25,25.7,26.9,113334
SUNPHARMA,20190909,426,432.5,426,428.8,5488753
SUNTECK,20190909,447.9,453.8,439.15,448.15,111150
SUNTV,20190909,436,446.25,432.25,440.05,1249648
SUPERHOUSE,20190909,75.9,77.9,73.3,76.7,3842
SUPERSPIN,20190909,4.1,4.1,3.9,3.9,3063
SUPPETRO,20190909,181.05,182,172.1,178.95,6201
SUPRAJIT,20190909,160,163.95,160,160.3,11945
SUPREMEIND,20190909,1104.8,1117.15,1078.4,1109.2,13212
SUPREMEINF,20190909,14.5,15,14.45,14.6,4240
SURANASOL,20190909,6.1,6.25,5.8,6.05,6281
SURANAT&P,20190909,3.85,3.85,3.5,3.7,2691
SURYALAXMI,20190909,16.15,17.35,15.65,17.2,6639
SURYAROSNI,20190909,162.7,186.3,161.8,177.75,94645
SUTLEJTEX,20190909,26.6,28.3,25.55,28,24779
SUVEN,20190909,259.5,272,259,270.9,183208
SUZLON,20190909,3.1,3.15,2.75,2.8,67221120
SWANENERGY,20190909,114.4,115.15,111,111.8,84538
SWARAJENG,20190909,1183,1207.5,1178,1197.2,2283
SWELECTES,20190909,130,130,121,122.6,6852
SWSOLAR,20190909,559.9,573,557.6,567.1,447811
SYMPHONY,20190909,1247.9,1255,1230,1234.5,2216
SYNCOM,20190909,1,1,0.95,1,11007
SYNDIBANK,20190909,31.5,31.6,30.8,31.2,570090
SYNGENE,20190909,320.65,325,317.15,324.35,74194
TAINWALCHM,20190909,47.5,47.5,47.1,47.2,220
TAJGVK,20190909,129,132.5,128,130.75,17601
TAKE,20190909,124.3,131,123,128.65,115255
TALBROAUTO,20190909,112.2,115.7,111.85,113.4,2747
TALWALKARS,20190909,6,6,6,6,7243
TALWGYM,20190909,10.2,10.2,10.2,10.2,5533
TANLA,20190909,61.25,62.3,57.95,57.95,363182
TARAPUR,20190909,5.05,5.35,5.05,5.3,224
TARMAT,20190909,20.1,25.6,20.1,25.6,12613
TASTYBITE,20190909,8320,8500,8235,8451.1,175
TATACHEM,20190909,578.5,592.5,577.25,587.8,609512
TATACOFFEE,20190909,74.5,75.25,73.25,74.85,143987
TATACOMM,20190909,420,425,417.25,419.95,41370
TATAELXSI,20190909,631,640.9,629.75,638.15,484397
TATAGLOBAL,20190909,263.5,267.35,261.7,263.8,2640504
TATAINVEST,20190909,755.05,773.85,755.05,764.9,2346
TATAMETALI,20190909,528.8,535.7,516.7,528.8,13133
TATAMOTORS,20190909,119,122.6,117.35,121.9,51297512
TATAMTRDVR,20190909,54.1,55.95,53,55.7,5498806
TATAPOWER,20190909,58.9,61.75,57.75,60.4,13876046
TATASTEEL,20190909,355.4,360.6,348.15,353.8,14329619
TATASTLBSL,20190909,22.05,22.35,21.65,22,557457
TATASTLLP,20190909,423,432.7,419,427.55,34908
TBZ,20190909,37.5,40.9,36.75,39.8,54287
TCI,20190909,280.05,281.9,280,280.55,5577
TCIDEVELOP,20190909,343.2,371.65,340,365.35,74
TCIEXP,20190909,622.6,633.95,621.3,626,3998
TCIFINANCE,20190909,10.7,10.85,10.3,10.5,2328
TCNSBRANDS,20190909,651,682.95,645.1,653.75,19927
TCPLPACK,20190909,283.95,283.95,273,278.95,2448
TCS,20190909,2200,2202.85,2179.8,2182.85,1703945
TDPOWERSYS,20190909,133.15,140.45,131,135.4,7390
TEAMLEASE,20190909,2860,2889.6,2805,2857.55,56903
TECHIN,20190909,4.25,4.25,4.25,4.25,1
TECHM,20190909,723,723,710,712.9,1754023
TECHNOE,20190909,252.05,252.05,245.3,246.85,2200
TECHNOFAB,20190909,10.95,11.55,10.95,11.55,4807
TEJASNET,20190909,82.3,82.55,79.35,81.85,52508
TERASOFT,20190909,28.3,28.5,27.3,28.5,10157
TEXINFRA,20190909,38,41.25,36.65,40.1,28687
TEXMOPIPES,20190909,16.45,16.45,15.9,16.1,9845
TEXRAIL,20190909,45.25,47.5,45,46.35,150311
TFCILTD,20190909,84.5,85.5,81.25,82.45,390984
TFL,20190909,4.4,4.55,4.4,4.55,2172
TGBHOTELS,20190909,4.45,4.75,4.35,4.55,19808
THANGAMAYL,20190909,305,319,301.05,316.2,6232
THEINVEST,20190909,138.4,138.4,132,134.95,1296
THEMISMED,20190909,164.25,172.45,164.25,172.45,1047
THERMAX,20190909,1007.45,1007.5,990.2,999.9,49252
THOMASCOOK,20190909,148.95,149.45,145.1,147.7,60179
THOMASCOTT,20190909,7.85,7.85,7.85,7.85,900
THYROCARE,20190909,468.3,468.35,459,467.65,20631
TI,20190909,12.35,13.25,12.35,12.6,13959
TIDEWATER,20190909,4538.75,4555,4415,4434,815
TIIL,20190909,331.95,360.4,331.95,354.9,3959
TIINDIA,20190909,337.4,342.35,333.55,339,66556
TIJARIA,20190909,8.1,8.8,8.1,8.25,2115
TIL,20190909,187,198,187,196.2,3012
TIMESGTY,20190909,27.3,32.3,27.3,28.5,3054
TIMETECHNO,20190909,63.25,65.6,62.25,64.5,234341
TIMKEN,20190909,702.4,702.4,688.7,689.8,12189
TINPLATE,20190909,107.6,114.8,107.1,112.8,1361672
TIPSINDLTD,20190909,61.25,62.95,61.25,61.5,201
TIRUMALCHM,20190909,61.75,64.95,59.45,63.45,245625
TITAN,20190909,1065,1091.95,1058.4,1088.35,1272456
TMRVL,20190909,12.7,12.9,11.9,12.1,30057
TNPETRO,20190909,33,33,32,32.3,38728
TNPL,20190909,190.5,196,190.3,195.05,398479
TNTELE,20190909,1.5,1.5,1.5,1.5,440
TOKYOPLAST,20190909,54.3,57.4,52.5,55,2160
TORNTPHARM,20190909,1729.4,1746.55,1700,1717.1,166323
TORNTPOWER,20190909,273.4,279.6,271.65,278.1,564880
TPLPLASTEH,20190909,104,115.05,103.05,113.5,5942
TREEHOUSE,20190909,7.1,7.35,6.75,6.8,172507
TREJHARA,20190909,16.85,16.85,16.25,16.5,3202
TRENT,20190909,460,461.9,456.55,459.85,45317
TRF,20190909,85.9,91.9,84,91,42984
TRIDENT,20190909,56.65,59.35,56.1,58.45,359433
TRIGYN,20190909,45.8,47.6,44.75,46.5,30899
TRIL,20190909,8.1,8.45,7.6,7.9,69794
TRITURBINE,20190909,97.55,99.6,96,97.25,20734
TRIVENI,20190909,52.2,53.95,52,53.35,310275
TTKHLTCARE,20190909,463,469.95,458,467.75,536
TTKPRESTIG,20190909,5684.9,5728.8,5610,5702.45,1841
TTL,20190909,36.85,38.1,36.85,37.2,4599
TTML,20190909,2.6,2.65,2.55,2.65,357905
TV18BRDCST,20190909,20.85,21.3,20.6,21.05,945720
TVSELECT,20190909,114.65,123.5,114.65,122.6,106015
TVSMOTOR,20190909,373,393.85,371.4,389,2809696
TVSSRICHAK,20190909,1751,1800,1750,1750.1,4982
TVTODAY,20190909,295,302.8,290.55,297.1,24571
TWL,20190909,40.7,42.95,39.7,41.45,526154
UBL,20190909,1302.9,1302.9,1282.05,1288.9,339083
UCALFUEL,20190909,135,141.5,135,140.95,36603
UCOBANK,20190909,14.65,15.15,14.65,14.8,308010
UFLEX,20190909,203.25,211.45,203.25,210.45,46683
UFO,20190909,147.4,150.5,146.05,147.55,30017
UGARSUGAR,20190909,13.3,13.35,12.75,12.85,63444
UJAAS,20190909,3.9,3.9,3.65,3.8,126029
UJJIVAN,20190909,296.7,308.3,291.75,306,3997506
ULTRACEMCO,20190909,3914.6,3960,3888.55,3905.6,478027
UMANGDAIRY,20190909,44.85,46.8,43.3,44.55,76937
UMESLTD,20190909,0.85,0.85,0.85,0.85,16
UNICHEMLAB,20190909,175.7,179,172.85,177.35,30820
UNIENTER,20190909,71,74.95,71,73.9,1907
UNIONBANK,20190909,55.3,56.8,54.4,56.3,8513587
UNIPLY,20190909,52.2,57.6,52.2,57.2,115591
UNITECH,20190909,0.75,0.8,0.7,0.75,3988778
UNITEDBNK,20190909,9.9,9.9,9.5,9.6,615535
UNITEDTEA,20190909,245,245,238,238.85,585
UNIVCABLES,20190909,146,155.55,146,150.6,32209
UPL,20190909,564.4,590.6,564.3,587.45,4813239
URJA,20190909,2.2,2.25,2.1,2.15,322566
USHAMART,20190909,27,27.5,26.75,26.85,367376
UTINEXT50,20190909,276.35,276.35,265.25,267,330
UTINIFTETF,20190909,1200,1273.5,1155.35,1156.83,518
UTISENSETF,20190909,390.9,394,390.15,393.82,917
UTISXN50,20190909,297,297,297,297,19
UTTAMSTL,20190909,7.4,7.7,7.35,7.55,49987
UTTAMSUGAR,20190909,105,107.4,103.35,105.7,54575
UVSL,20190909,0.05,0.1,0.05,0.05,12042680
V2RETAIL,20190909,118.2,124,114,121.85,87374
VADILALIND,20190909,729.85,745,726.5,737.85,30047
VAIBHAVGBL,20190909,840,851,831,841.6,12116
VAKRANGEE,20190909,30,30.2,29,29.9,1341954
VARDHACRLC,20190909,39.85,39.85,38.45,39,27019
VARDMNPOLY,20190909,2.95,2.95,2.95,2.95,655
VARROC,20190909,463,463,441,448.9,9207
VASCONEQ,20190909,12,13.1,11.8,12.75,159218
VASWANI,20190909,6.6,6.65,6.3,6.6,1414
VBL,20190909,620,629.9,607.05,627.7,102461
VEDL,20190909,141.95,143.8,139.2,141.25,7617972
VENKEYS,20190909,1408,1444.9,1390,1414.3,65099
VENUSREM,20190909,23.5,24.2,22,23.25,26686
VESUVIUS,20190909,947.7,948.9,935,939.25,2064
VETO,20190909,52.3,52.35,48.7,50.6,10258
VGUARD,20190909,222.4,222.4,218.5,219.65,296691
VHL,20190909,1559.95,1603.65,1559.95,1564,56
VICEROY,20190909,1.2,1.25,1.2,1.2,10425
VIDHIING,20190909,59.05,62.3,59.05,61.85,157380
VIJIFIN,20190909,0.5,0.5,0.4,0.45,114963
VIKASECO,20190909,3.75,3.75,3.5,3.75,169351
VIKASMCORP,20190909,2.8,2.9,2.65,2.7,154891
VIKASPROP,20190909,3.8,3.8,3.8,3.8,25224
VIKASWSP,20190909,10.45,11.35,10.45,11.35,302279
VIMALOIL,20190909,7,7,7,7,6
VIMTALABS,20190909,89,97.7,89,94.9,21900
VINATIORGA,20190909,2207.15,2305,2207.15,2279.25,65507
VINDHYATEL,20190909,855.05,897.95,840.95,889.2,7943
VINYLINDIA,20190909,63.85,64.9,63.1,63.85,7092
VIPCLOTHNG,20190909,12.25,12.25,11.7,11.85,110765
VIPIND,20190909,398.8,401.2,396,399.15,106049
VIPULLTD,20190909,33.1,34.75,33.1,33.55,145496
VISAKAIND,20190909,296,296,287.1,290.6,17873
VISASTEEL,20190909,4.8,5.15,4.65,5,3593
VISESHINFO,20190909,0.05,0.1,0.05,0.1,2347123
VISHAL,20190909,345,345,345,345,10
VISHNU,20190909,106.1,118.85,104.95,111.5,8760
VIVIDHA,20190909,0.2,0.25,0.15,0.2,159318
VIVIMEDLAB,20190909,15.55,18,15.55,17.45,420752
VLSFINANCE,20190909,45.05,49.75,45,49.1,27961
VMART,20190909,2050,2175.95,2011.65,2148.25,10049
VOLTAMP,20190909,1160.7,1185,1127.3,1182.4,6092
VOLTAS,20190909,627.4,642.5,625.4,639.9,971792
VRLLOG,20190909,285,288.85,282,282.75,31091
VSSL,20190909,79.8,79.85,78.55,79.1,3495
VSTIND,20190909,3550.5,3582.9,3519.25,3529.9,4669
VSTTILLERS,20190909,1075,1093,1042.25,1053.7,14651
VTL,20190909,883.4,900,883.4,897.5,5068
WABAG,20190909,285.3,297.25,284.1,287.95,72589
WABCOINDIA,20190909,6122.8,6131.85,6081,6109.85,691
WALCHANNAG,20190909,56,58.3,55.15,57.2,143422
WANBURY,20190909,11.4,11.95,11.4,11.95,1595
WATERBASE,20190909,104.4,109.5,102.45,106.6,58780
WEBELSOLAR,20190909,20.5,20.7,19.15,19.25,68090
WEIZFOREX,20190909,287.05,295,286,289.8,987
WEIZMANIND,20190909,26.7,27.5,26.7,27.5,202
WELCORP,20190909,129.7,131.5,126.45,128.15,307274
WELENT,20190909,87.4,91.5,87.4,90,169328
WELINV,20190909,145.05,155,145,154.55,7015
WELSPUNIND,20190909,51.5,52.5,51.1,52.4,136499
WENDT,20190909,2326,2388,2305,2375.3,39
WESTLIFE,20190909,286.95,290.05,280.65,289.8,20474
WHEELS,20190909,600,600.6,590.5,593.3,793
WHIRLPOOL,20190909,1650,1655,1635.2,1650.25,26714
WILLAMAGOR,20190909,17.85,17.85,16.5,17.75,41276
WINDMACHIN,20190909,22.35,22.7,21.55,22.7,50192
WIPRO,20190909,251.4,256.1,250.35,255.6,5790956
WOCKPHARMA,20190909,239,244.8,235.75,242.75,397230
WONDERLA,20190909,243.7,247.9,242.8,245.05,8206
WSI,20190909,0.65,0.65,0.6,0.6,2185
WSTCSTPAPR,20190909,241.15,254,239.7,252.25,156629
XCHANGING,20190909,53.85,53.85,52,52.55,2128
XELPMOC,20190909,62,72.2,56.5,68.35,8067
XLENERGY,20190909,0.45,0.5,0.45,0.5,1702
XPROINDIA,20190909,25.35,27.3,25.25,26.05,4206
YESBANK,20190909,60.1,64.1,59.85,63.1,150897861
ZEEL,20190909,360.1,367.4,356.8,362.95,2156163
ZEELEARN,20190909,23.55,23.6,22.65,22.85,110364
ZEEMEDIA,20190909,10.2,10.4,10.1,10.3,929721
ZENITHBIR,20190909,0.35,0.4,0.3,0.35,16680
ZENITHEXPO,20190909,46.05,46.05,43.25,43.65,483
ZENSARTECH,20190909,217.9,224.95,217.5,222.35,15906
ZENTEC,20190909,55.55,57.4,54.65,56.65,19649
ZICOM,20190909,0.95,1.05,0.95,1.05,3403
ZODIACLOTH,20190909,192.95,196,190.3,191.7,911
ZODJRDMKJ,20190909,32.9,33.95,30.8,33.8,1276
ZOTA,20190909,189.95,191,185.05,190.95,67234
ZUARI,20190909,101.25,102.4,98.95,99.35,53159
ZUARIGLOB,20190909,65.5,69.4,65.2,66.85,49422
ZYDUSWELL,20190909,1688,1848.55,1680.05,1821.35,63483
NSENIFTY,20190909,10936.70,11028.85,10889.80,11003.05,412471067,0
NIFTYJUNIOR,20190909,26048.65,26189.45,25970.40,26141.00,198896456,0
NIFTYMIDCAPLIQ15,20190909,3729.60,3773.55,3713.00,3767.35,77038356,0
NSE100,20190909,11059.35,11147.70,11015.30,11122.95,616866329,0
NIFTY200,20190909,5646.25,5693.00,5624.60,5682.40,977756714,0
NSE500,20190909,8914.70,8986.60,8882.90,8972.40,1180692711,0
NSEMIDCAP150,20190909,5702.45,5761.35,5686.60,5758.00,366612557,0
MIDCAP50,20190909,4255.10,4320.85,4237.35,4314.85,279315920,0
NSEMIDCAP,20190909,15612.05,15808.20,15558.80,15799.45,360890385,0
NIFTYSMALLCAP250,20190909,-,-,-,4537.45,-,0
NIFTYSMALLCAP50,20190909,-,-,-,2635.95,-,0
NSESMLCAP100,20190909,5433.30,5487.85,5422.90,5479.85,-,0
NIFTYLARGEMIDCAP250,20190909,-,-,-,5493.21,983478886,0
NIFTYMIDSMALLCAP400,20190909,-,-,-,5322.65,-,0
NIFTYAUTO,20190909,7023.90,7178.60,6992.85,7165.35,102959477,0
BANKNIFTY,20190909,27240.35,27565.55,26993.90,27504.65,286110458,0
NIFTYFINSERVICE,20190909,12243.15,12379.70,12148.10,12341.90,91344200,0
NIFTYFMGC,20190909,28679.75,28971.00,28616.95,28845.65,19008171,0
NSEIT,20190909,16023.95,16030.45,15883.60,15919.40,19870754,0
NIFTYMEDIA,20190909,1906.55,1929.45,1893.45,1912.05,32215681,0
NIFTYMETAL,20190909,2356.85,2382.90,2322.60,2360.05,106820438,0
NIFTYPHARMA,20190909,8067.40,8130.90,8047.50,8077.90,15734592,0
NIFTYPVTBANK,20190909,15156.25,15336.55,15020.35,15309.00,227690419,0
NIFTYPSUBANK,20190909,2378.40,2426.65,2365.00,2419.70,88302206,0
NIFTYREALTY,20190909,255.25,256.70,253.75,256.00,12695728,0
NIFTYCOMMODITIES,20190909,3124.10,3155.80,3110.35,3142.60,178432079,0
NIFTYCONSUMPTION,20190909,4592.35,4655.70,4582.45,4651.35,51342798,0
NIFTYCPSE,20190909,1938.45,1952.05,1922.95,1945.20,62451986,0
NIFTYENERGY,20190909,14570.00,14687.95,14510.65,14617.85,68595812,0
NIFTY100ESG,20190909,-,-,-,2051.78,514959235,0
NIFTY100ENHESG,20190909,-,-,-,2083.45,488060898,0
NIFTYINFRA,20190909,3029.70,3075.20,3017.00,3068.05,164838195,0
NIFTYMNC,20190909,12253.30,12417.45,12213.45,12403.85,50107542,0
NIFTYPSE,20190909,3137.35,3162.00,3118.00,3149.35,107674751,0
NIFTYSMEEMERGE,20190909,-,-,-,1333.48,723650,0
NIFTYSERVSECTOR,20190909,15693.55,15807.75,15591.20,15771.20,330950598,0
NIFTYSHARIAH25,20190909,-,-,-,4033.62,42106753,0
NIFTY50SHARIAH,20190909,-,-,-,2467.14,49300641,0
NIFTY500SHARIAH,20190909,-,-,-,2868.49,178405822,0
NIFTYABGROUP,20190909,-,-,-,2758.68,64234728,0
NIFTYMAHINDRA,20190909,-,-,-,9529.39,6490490,0
NIFTYTATA,20190909,-,-,-,6721.26,95221318,0
NIFTYTATA25CAP,20190909,-,-,-,4369.44,86919848,0
NIFTYABGROUP,20190909,-,-,-,2758.68,64234728,0
NIFTYLIQ15,20190909,3420.80,3470.85,3405.10,3468.25,291275516,0
NIFTY500VALUE50,20190909,-,-,-,3540.39,279973969,0
NIFTYALPHALOWVOL30,20190909,-,-,-,11305.95,83962261,0
NIFTYQUALLOWVOL30,20190909,-,-,-,7997.08,52559011,0
NIFTYALPHAQUALLOWVOL30,20190909,-,-,-,9108.11,58565589,0
NIFTYALPHAQUALVALLOWVOL30,20190909,-,-,-,7079.04,72585140,0
NIFTY50EQUALWEIGHT,20190909,11354.20,11465.85,11313.10,11443.65,412471067,0
NIFTY100EQUALWEIGHT,20190909,12137.75,12225.05,12099.05,12205.90,616866329,0
NIFTY100LOWVOL30,20190909,8460.60,8507.15,8427.30,8498.65,66747316,0
NSEDEFTY,20190909,-,-,-,5317.18,-,0
NIFTY50DIVPOINT,20190909,96.23,96.23,96.23,96.23,-,0
NIFTYDIVOPPS50,20190909,2512.00,2523.75,2502.15,2515.05,164640531,0
NIFTYALPHA50,20190909,11747.65,11893.85,11715.70,11885.80,138289523,0
NIFTY50ARBITRAGE,20190909,-,-,-,1852.56,-,0
NIFTY50FUTINDEX,20190909,-,-,-,3759.43,-,0
NIFTY50FUTTRINDEX,20190909,-,-,-,11074.16,-,0
NIFTYHIGHBETA50,20190909,-,-,-,1259.54,569384351,0
NIFTYLOWVOL50,20190909,-,-,-,9778.36,110399816,0
NIFTY200QUALITY30,20190909,-,-,-,9284.90,-,0
NIFTY50VALUE20,20190909,5255.70,5274.80,5235.75,5253.10,242300870,0
NIFTYGROWSECT15,20190909,5608.55,5692.75,5577.75,5689.25,190130662,0
NIFTY50TR2XLEV,20190909,5653.00,5748.30,5604.95,5721.65,-,0
NIFTY50PR2XLEV,20190909,4364.85,4438.45,4327.75,4417.90,-,0
NIFTY50TR1XINV,20190909,372.80,374.40,369.70,370.55,-,0
NIFTY50PR1XINV,20190909,424.25,426.05,420.70,421.70,-,0
NIFTY-GS-COMPSITE,20190909,2038.45,2042.14,2037.63,2041.07,-,0
NIFTY-GS-4-8YR,20190909,2118.57,2122.14,2118.57,2121.25,-,0
NIFTY-GS-8-13YR,20190909,2007.22,2011.02,2006.16,2009.72,-,0
NIFTY-GS-10YR,20190909,1849.88,1854.34,1847.78,1853.23,-,0
NIFTY-GS-10YR-CLN,20190909,954.17,956.49,953.07,955.91,-,0
NIFTY-GS-11-15YR,20190909,2140.93,2144.17,2140.93,2142.75,-,0
NIFTY-GS-15YRPLUS,20190909,2305.13,2305.13,2300.24,2302.41,-,0
VIX,20190909,16.28,16.64,13.67,15.85,0,0