20MICRONS,20190911,34.9,36.8,34.55,35.8,94929
21STCENMGM,20190911,12.15,12.15,12.15,12.15,10
3IINFOTECH,20190911,2.4,2.7,2.35,2.5,4799549
3MINDIA,20190911,20800,20800,20150,20260.55,4281
5PAISA,20190911,136,140.55,136,137.75,15262
63MOONS,20190911,116.8,119.75,114.1,119.75,65226
8KMILES,20190911,56,58.7,55.95,58.7,65519
A2ZINFRA,20190911,9.8,10.55,9.55,10.3,968083
AARTIDRUGS,20190911,452.05,458.95,443,444.25,9401
AARTIIND,20190911,1601,1603,1578,1598.7,35747
AARVEEDEN,20190911,15.25,16.8,15.25,16.05,7609
AAVAS,20190911,1580,1580,1535,1549.9,29710
ABAN,20190911,25.6,26.7,24.9,26.7,64619
ABB,20190911,1330,1346,1320,1328.4,35256
ABBOTINDIA,20190911,9950,9979.9,9757,9800.55,17643
ABCAPITAL,20190911,95.1,97.5,95.1,96.65,1448632
ABFRL,20190911,189.4,191.6,187.1,187.65,296934
ABMINTLTD,20190911,14.6,14.6,13.95,13.95,45
ABSLNN50ET,20190911,264.49,264.49,264.49,264.49,25
ACC,20190911,1477.85,1494,1475.6,1485,397144
ACCELYA,20190911,837,856,830.1,852.7,4933
ACE,20190911,74.8,75.75,70.6,73.95,337195
ADANIENT,20190911,140.05,144.9,140.05,143.95,4245005
ADANIGAS,20190911,133.3,141.9,133.3,137.5,853048
ADANIGREEN,20190911,45.55,49.1,45.5,48.3,1040310
ADANIPORTS,20190911,371.2,374.95,366.5,373.35,3341392
ADANIPOWER,20190911,60.6,64.5,60.55,63.75,15589815
ADANITRANS,20190911,233.55,241,232.55,235.4,61718
ADFFOODS,20190911,253.5,274,253.5,266.6,51048
ADHUNIK,20190911,1.1,1.1,1,1,187056
ADHUNIKIND,20190911,88.95,90.5,88.5,89.95,31426
ADLABS,20190911,3.6,3.6,3.4,3.5,156433
ADORWELD,20190911,292,303.9,292,298.5,6218
ADROITINFO,20190911,8.4,8.4,8.4,8.4,17
ADSL,20190911,14.4,15,13.9,14.5,38725
ADVANIHOTR,20190911,50.2,53,50.2,52.5,544
ADVENZYMES,20190911,163,165.8,160.7,164.1,70365
AEGISCHEM,20190911,187.9,192,187.2,188.2,46581
AFFLE,20190911,851,867,835,849.8,53619
AGARIND,20190911,126.9,130,122.05,124.55,20342
AGCNET,20190911,114.45,117.5,110.1,114.3,14060
AGLSL,20190911,49.9,53,49,52.85,13449
AGRITECH,20190911,47.8,48.35,44.1,46.6,22347
AGROPHOS,20190911,84.5,88.4,84.5,86,9414
AHLEAST,20190911,165.2,173.8,160,167.2,2022
AHLUCONT,20190911,314.95,317,309.65,314.9,4395
AHLWEST,20190911,309.1,309.1,300.1,302.15,151
AIAENG,20190911,1510,1528.9,1504,1510.25,23151
AIONJSW,20190911,14.35,14.4,13.9,14,56051
AIRAN,20190911,11.2,11.85,10.75,11.25,17473
AJANTPHARM,20190911,1011.95,1026,1003.55,1012.85,76103
AJMERA,20190911,118.55,126.8,117,125.6,126665
AKSHARCHEM,20190911,202,224.4,194,215.1,10336
AKSHOPTFBR,20190911,7.65,8.2,7.5,8.2,342615
AKZOINDIA,20190911,1718.1,1728,1696,1705,24167
ALANKIT,20190911,20,20.9,18.6,20.6,306756
ALBERTDAVD,20190911,367.95,367.95,356.95,359.75,7705
ALBK,20190911,33.15,34,33,33.5,786865
ALCHEM,20190911,1.1,1.1,1,1,8124
ALEMBICLTD,20190911,41,43.95,40,43.6,180435
ALICON,20190911,399.95,404.9,372.05,399.15,3985
ALKALI,20190911,41.7,44.1,41.1,43.8,11337
ALKEM,20190911,1818.95,1850,1808.85,1847.65,16086
ALKYLAMINE,20190911,792.1,797,785.2,788.65,4324
ALLCARGO,20190911,92.95,108.7,92,102.1,422498
ALLSEC,20190911,257.25,285,257.25,271.7,2714
ALMONDZ,20190911,10,10.45,9.5,9.65,5318
ALOKTEXT,20190911,2.75,2.9,2.7,2.9,3237640
ALPA,20190911,16,17.25,15.4,16.4,87178
ALPHAGEO,20190911,218.25,224.9,215,224.9,13998
ALPSINDUS,20190911,0.45,0.5,0.4,0.45,14980
AMARAJABAT,20190911,641.3,659.7,641.3,657.4,537132
AMBER,20190911,830.9,846.9,830.9,843.05,10161
AMBIKCO,20190911,912,925,886.7,907.9,3905
AMBUJACEM,20190911,195.75,198.35,195.75,197.35,1746891
AMDIND,20190911,16.35,17.25,16.35,16.7,31291
AMJLAND,20190911,17.95,19,17.5,18.8,10362
AMRUTANJAN,20190911,300.05,312,300.05,303.35,16105
ANANTRAJ,20190911,34.45,35.5,33.5,35.15,541053
ANDHRABANK,20190911,18.8,19.75,18.8,19.55,869810
ANDHRACEMT,20190911,3.15,3.15,3.15,3.15,7562
ANDHRSUGAR,20190911,294.2,317.95,291.7,314.9,120550
ANIKINDS,20190911,8.7,8.7,8.1,8.35,1642
ANKITMETAL,20190911,0.4,0.5,0.4,0.4,19783
ANSALAPI,20190911,4.4,4.7,4.4,4.7,12121
ANSALHSG,20190911,5.3,5.7,4.95,5.5,76837
ANTGRAPHIC,20190911,0.85,0.85,0.75,0.8,35129
ANUP,20190911,383,393.8,383,385.5,41534
APARINDS,20190911,540,567,532,556.1,4452
APCL,20190911,143.3,154.9,142,151,8536
APCOTEXIND,20190911,207,209.95,198,203.35,14833
APEX,20190911,224.4,236.45,224.4,233.7,73492
APLAPOLLO,20190911,1295.55,1314,1276.85,1300.35,26044
APLLTD,20190911,498,504.85,498,503.7,7361
APOLLO,20190911,94.25,95,85.6,91.8,122956
APOLLOHOSP,20190911,1500,1512.7,1474.05,1497.2,626957
APOLLOTYRE,20190911,177,180,176.2,179.1,2119204
APOLSINHOT,20190911,850,880,841.3,860.6,1193
APTECHT,20190911,128.4,137.9,126.85,135.2,381436
ARCHIDPLY,20190911,25.25,28,23.5,27.15,41190
ARCHIES,20190911,18.1,18.3,17.9,18.1,35282
ARCOTECH,20190911,2.1,2.1,2.1,2.1,4466
ARIES,20190911,59.35,63.45,58.2,62.85,59795
ARIHANT,20190911,17.8,18.55,15.05,18.3,3590
ARIHANTSUP,20190911,32.9,33.1,31.05,31.85,14930
ARMANFIN,20190911,369.95,380,366.2,378.5,1258
AROGRANITE,20190911,41.8,42.8,40.45,42.5,5823
ARROWGREEN,20190911,67.4,67.4,67.4,67.4,2139
ARROWTEX,20190911,10,10.6,9.9,10.5,3621
ARSHIYA,20190911,21.15,24,20.6,22.65,84472
ARSSINFRA,20190911,26.5,26.75,24.55,26.35,20047
ARVIND,20190911,51,53.6,50.75,51.9,3130697
ARVINDFASN,20190911,449.25,469.8,443.05,453.45,23549
ARVSMART,20190911,88.1,93.5,88.1,92.2,27532
ASAHIINDIA,20190911,183.95,184,178.4,183.75,7115
ASAHISONG,20190911,123.3,126,121.1,124.95,19972
ASAL,20190911,32.9,37.1,32.8,36.55,10956
ASHAPURMIN,20190911,25.75,27.45,25.75,27.2,26978
ASHIANA,20190911,108.75,112,107,108.95,55511
ASHIMASYN,20190911,9,9.35,8.5,8.8,131618
ASHOKA,20190911,96.4,103.9,96,98.95,1309044
ASHOKLEY,20190911,62,64.7,60.2,63.7,62192949
ASIANHOTNR,20190911,114.9,115,105.3,114.35,2752
ASIANPAINT,20190911,1545,1565,1542.65,1561.45,1541300
ASIANTILES,20190911,237.1,240.9,231.5,238.1,92891
ASPINWALL,20190911,143,143,135.5,141,3215
ASSAMCO,20190911,0.7,0.8,0.7,0.8,889819
ASTEC,20190911,373,381,371.25,378.05,6619
ASTERDM,20190911,117.9,121,117.9,119.75,33061
ASTRAL,20190911,1301.5,1307.95,1284.5,1290.25,24849
ASTRAMICRO,20190911,78.15,78.95,76.65,77.95,68274
ASTRAZEN,20190911,1997.7,2094,1985.05,2071.75,76569
ASTRON,20190911,110,118.45,106.7,109.65,858174
ATFL,20190911,470.55,483.5,468.15,474.5,47438
ATLANTA,20190911,6.95,6.95,6.9,6.95,6555
ATLASCYCLE,20190911,43.7,45.85,43.7,45.85,5582
ATNINTER,20190911,0.15,0.2,0.15,0.2,17019
ATUL,20190911,3500,3700,3500,3684.6,14545
ATULAUTO,20190911,224.95,238,216.65,230,28339
AUBANK,20190911,669,669.85,660.1,662.6,77402
AURIONPRO,20190911,86.8,89,85,85.6,10947
AUROPHARMA,20190911,624,630.3,622,628.4,1326159
AUSOMENT,20190911,31.8,32,27.3,29.9,1019
AUTOAXLES,20190911,865.05,914,858.5,898.55,11476
AUTOIND,20190911,35.2,36,33.5,35.65,13982
AUTOLITIND,20190911,22.85,22.85,20.35,21.8,2075
AVADHSUGAR,20190911,226.5,246.55,225.55,246.55,93571
AVANTIFEED,20190911,356,356.4,345.25,347.3,246387
AVTNPL,20190911,22.5,23.4,21.8,23.1,22134
AXISBANK,20190911,674.55,683.5,671,681.7,5966906
AXISCADES,20190911,69.25,72.75,69.1,70.25,220751
AXISGOLD,20190911,3342.8,3359,3316.25,3317.85,654
AXISNIFTY,20190911,1132.4,1140.64,1131.51,1139.54,308
AYMSYNTEX,20190911,34.45,34.5,32.1,33,3278
BAGFILMS,20190911,2.1,2.1,1.9,2,898181
BAJAJ-AUTO,20190911,2838.9,2920.45,2812,2908.4,1253636
BAJAJCON,20190911,252.9,260.65,250.85,254.5,87504
BAJAJELEC,20190911,381,388.5,378.15,385.15,115267
BAJAJFINSV,20190911,7349.95,7419,7295,7354.2,348066
BAJAJHIND,20190911,7.3,7.75,7.1,7.6,3028537
BAJAJHLDNG,20190911,3307.5,3340.7,3301.05,3316.4,10121
BAJFINANCE,20190911,3445.35,3456,3385.3,3416.4,1301112
BALAJITELE,20190911,56.9,59.8,53.65,57.7,67997
BALAMINES,20190911,261.05,286,261,283.55,52906
BALAXI,20190911,88.9,93,88.9,93,313
BALKRISHNA,20190911,27.7,27.7,27.7,27.7,13226
BALKRISIND,20190911,736.25,747.5,735.25,745.05,272723
BALLARPUR,20190911,0.55,0.6,0.5,0.6,6451984
BALMLAWRIE,20190911,168,170,168,169.15,106985
BALPHARMA,20190911,40.05,46.8,39.6,44.95,58648
BALRAMCHIN,20190911,134.4,152.4,133.6,149.75,6181922
BANARBEADS,20190911,39.5,40.5,39.5,40.5,551
BANARISUG,20190911,1075,1145.5,1075,1102.45,1468
BANCOINDIA,20190911,100.6,108.3,99.75,106.5,113757
BANDHANBNK,20190911,453,463.2,446.65,449.1,1484769
BANG,20190911,31.5,31.5,30.25,30.7,66403
BANKBARODA,20190911,95.55,99.65,95.55,99.05,21886257
BANKBEES,20190911,2810,2839,2775,2834.44,1823
BANKINDIA,20190911,66.15,68.45,65.85,68.15,6813652
BANSWRAS,20190911,67,67,66,66.75,12529
BARTRONICS,20190911,2.5,2.5,2.3,2.45,33776
BASF,20190911,1027.35,1035.05,1008.5,1020.1,13258
BASML,20190911,116.05,126,115.8,124.55,4559
BATAINDIA,20190911,1558,1574.5,1555.1,1572.2,523795
BAYERCROP,20190911,3133.45,3215,3075,3182.4,5550
BBL,20190911,899,929,889.2,912.55,7949
BBTC,20190911,1008.25,1045,1004.05,1023.85,326270
BCG,20190911,3.2,3.3,3.1,3.15,310300
BCP,20190911,9.8,9.85,9.55,9.85,306797
BDL,20190911,283.75,285.1,279,280.5,27379
BEARDSELL,20190911,11.7,12.95,11.7,11.9,3409
BEDMUTHA,20190911,12.1,13,11.6,12.05,37275
BEL,20190911,109.7,111.35,107.2,107.95,9453974
BEML,20190911,816,825,811.05,815.35,270995
BEPL,20190911,59.7,64.3,58.85,63.45,841853
BERGEPAINT,20190911,368,370.85,363.45,369.9,693831
BFINVEST,20190911,271.05,296,268,286.95,197662
BFUTILITIE,20190911,166.45,178.95,166.1,175.15,1113015
BGLOBAL,20190911,1.25,1.25,1.25,1.25,8412
BGRENERGY,20190911,35.9,37.7,35.05,36.95,143302
BHAGERIA,20190911,105.25,109.65,105.25,107.95,30417
BHAGYANGR,20190911,19.25,20,19.25,19.95,6148
BHAGYAPROP,20190911,22.75,22.75,21,22,5196
BHANDARI,20190911,1.3,1.3,1.2,1.25,114284
BHARATFORG,20190911,401.9,413.3,399.3,411.45,1755539
BHARATGEAR,20190911,66.95,71.5,65.55,70.25,9086
BHARATRAS,20190911,4999,5238.95,4999,5114.45,2843
BHARATWIRE,20190911,28.6,28.95,27.7,28.5,10628
BHARTIARTL,20190911,361.75,361.95,351.2,355.1,4810430
BHEL,20190911,50.9,52.3,50.3,51.95,11951914
BIGBLOC,20190911,25.7,25.7,23.5,25.35,102
BIL,20190911,202.1,212,200,209,1047
BILENERGY,20190911,1.15,1.25,1.15,1.25,136049
BINANIIND,20190911,11.3,11.75,11.2,11.75,16550
BINDALAGRO,20190911,9.1,10.25,9.1,10.05,36424
BIOCON,20190911,233.6,238.8,232.05,234.8,3450784
BIOFILCHEM,20190911,5.2,5.45,4.95,4.95,1331
BIRLACABLE,20190911,48.8,52,47.2,50.45,277272
BIRLACORPN,20190911,551.05,562.9,547.3,559.3,19378
BIRLAMONEY,20190911,33.8,34.45,32.4,34.25,59853
BKMINDST,20190911,1.2,1.2,1.1,1.1,133075
BLBLIMITED,20190911,3.2,3.3,3.2,3.25,1659
BLISSGVS,20190911,109.95,113,107.5,112.05,137884
BLKASHYAP,20190911,11.85,12,11.6,11.95,85471
BLS,20190911,89.7,92,86.85,90.2,130425
BLUEBLENDS,20190911,1.4,1.45,1.4,1.45,500
BLUECOAST,20190911,3,3,3,3,225
BLUEDART,20190911,2348.3,2447.5,2302.05,2381.6,3852
BLUESTARCO,20190911,743.95,743.95,718,724.1,15921
BODALCHEM,20190911,71,85.95,71,79.25,565373
BOMDYEING,20190911,87.75,91.75,84.5,87.15,3187840
BOROSIL,20190911,171.75,187.3,171,176.95,351310
BOSCHLTD,20190911,14209.2,14495,14050,14249.25,17322
BPCL,20190911,380,387.9,378.5,386.1,4693876
BPL,20190911,17.45,20.4,17.2,20.1,513038
BRFL,20190911,5.6,5.6,5.5,5.6,15439
BRIGADE,20190911,197.95,198.9,194.4,196.2,253392
BRITANNIA,20190911,2696,2704,2660,2666.4,334013
BRNL,20190911,69.15,74.45,69.15,73.05,4842
BROOKS,20190911,34.15,41.15,34,38.7,238549
BSE,20190911,542.7,548,540.85,543.5,54579
BSELINFRA,20190911,1.3,1.3,1.2,1.25,130963
BSL,20190911,31.2,32.55,30.5,32.05,25004
BSLGOLDETF,20190911,3538,3538,3455.15,3499.95,148
BSLNIFTY,20190911,120.3,121.55,119.79,119.84,198
BSOFT,20190911,71.45,73.25,70.25,72.65,1064652
BURNPUR,20190911,1.35,1.35,1.35,1.35,8191
BUTTERFLY,20190911,150.5,178.3,148.25,174.05,109014
BVCL,20190911,14.75,14.75,14.75,14.75,100
BYKE,20190911,23.9,24.5,21.8,24.3,106228
CADILAHC,20190911,236.75,242.5,236.75,239.6,1464866
CALSOFT,20190911,12.2,13,11.85,12.95,27715
CAMLINFINE,20190911,56,57.4,55,56.55,124642
CANBK,20190911,198.1,206,198.1,204.5,8273809
CANFINHOME,20190911,400.6,403.5,392.1,393.6,213395
CANTABIL,20190911,205,212,205,209.1,12005
CAPACITE,20190911,212.65,215.05,207.5,210.8,72534
CAPLIPOINT,20190911,428,449.8,421.1,436.05,41902
CAPTRUST,20190911,103.2,103.25,102,103.25,631
CARBORUNIV,20190911,290,305.9,286.5,303.75,21319
CAREERP,20190911,73.1,79.8,73.1,77.8,11216
CARERATING,20190911,545,565,540,543.65,41850
CASTEXTECH,20190911,0.55,0.6,0.5,0.55,486637
CASTROLIND,20190911,122.8,125.4,122.6,124.65,1623827
CCHHL,20190911,4,4.2,3.9,4.05,11925
CCL,20190911,238.95,248.8,236.35,243.15,37710
CDSL,20190911,199.5,212,198.9,207.5,315440
CEATLTD,20190911,884.9,903.1,884.85,889.5,166331
CEBBCO,20190911,14.15,14.2,13.8,13.9,33431
CELEBRITY,20190911,7.35,7.45,7,7.05,26869
CELESTIAL,20190911,3,3.3,3,3.25,11352
CENTENKA,20190911,169.4,177.8,166.7,176.5,105298
CENTEXT,20190911,2.65,3.2,2.65,3.15,142074
CENTRALBK,20190911,19,20,19,19.5,410763
CENTRUM,20190911,25.3,25.35,24.75,25.05,33137
CENTUM,20190911,416,425,394.45,402.15,1579
CENTURYPLY,20190911,141,146.95,140.55,145.85,255692
CENTURYTEX,20190911,860,886.5,860,881.05,662709
CERA,20190911,2437,2559.85,2410.1,2502.7,6593
CEREBRAINT,20190911,24.1,24.25,23.85,23.9,54236
CESC,20190911,799,821.35,798,815.65,609057
CESCVENT,20190911,334.15,365,334.15,363.1,19605
CGCL,20190911,166,170.6,166,168.25,325270
CGPOWER,20190911,13.95,13.95,13.95,13.95,162970
CHALET,20190911,311.95,319,309,314.45,10313
CHAMBLFERT,20190911,156.4,166,155.05,159.35,796374
CHEMFAB,20190911,166,168.55,158,168,5806
CHENNPETRO,20190911,184.4,185.9,181.6,182.2,183771
CHOLAFIN,20190911,270.65,277.75,270.65,275.95,791262
CHOLAHLDNG,20190911,437.1,447.85,437.1,445,19266
CHROMATIC,20190911,0.5,0.55,0.5,0.55,18684
CIGNITITEC,20190911,310,310,301,303.1,64051
CIMMCO,20190911,19.5,21.15,19.5,20.95,42873
CINELINE,20190911,35.9,35.95,34,35.2,5843
CINEVISTA,20190911,6.5,7,6.5,6.95,5042
CIPLA,20190911,474,478.3,468.05,471.8,996410
CKFSL,20190911,0.65,0.75,0.65,0.75,5838937
CLEDUCATE,20190911,84.1,90,80.05,84.45,8268
CLNINDIA,20190911,300.3,306.6,298,299.85,23923
CMICABLES,20190911,61.7,66.65,60,66.65,28960
CNOVAPETRO,20190911,8,8.3,8,8.3,202
COALINDIA,20190911,199.8,203,195.55,196.7,8755389
COCHINSHIP,20190911,350.05,356,347.1,353.3,35637
COFFEEDAY,20190911,67.3,67.3,67.3,67.3,44362
COLPAL,20190911,1258,1267.5,1231.9,1236,344765
COMPINFO,20190911,9.45,10,9.25,9.8,84979
COMPUSOFT,20190911,8.6,9.5,8.6,8.95,43836
CONCOR,20190911,512.7,521.25,508.05,517.85,503353
CONFIPET,20190911,24.1,24.85,24.1,24.5,138502
CONSOFINVT,20190911,38.6,38.6,36,37.85,495
CONTROLPR,20190911,248,248.65,243.1,246.85,2746
CORALFINAC,20190911,10.85,11.3,10.7,11.2,6232
CORDSCABLE,20190911,40,40,38.05,39,39154
COROMANDEL,20190911,380,382.7,375.65,379.85,295102
CORPBANK,20190911,17,17.6,16.5,17.15,844377
COSMOFILMS,20190911,215.55,226.6,214.3,219.6,19553
COUNCODOS,20190911,1.4,1.5,1.4,1.5,2647
COX&KINGS,20190911,3.4,3.7,3.4,3.7,4108928
CPSEETF,20190911,23.64,23.82,23.27,23.34,6494831
CREATIVE,20190911,72.65,72.65,70,70,681
CREATIVEYE,20190911,1.4,1.4,1.4,1.4,500
CREDITACC,20190911,610,616.6,603,609.8,191239
CREST,20190911,91.6,94.3,89,90.9,7681
CRISIL,20190911,1298,1300.05,1275,1285,10043
CRMFGETF,20190911,3585,3585,3510,3510,13
CROMPTON,20190911,232.5,236.45,231.05,232,209380
CTE,20190911,29.95,32,29.55,31.2,7704
CUB,20190911,198.05,199.7,196.2,199,736223
CUBEXTUB,20190911,8.2,9.75,8.2,9.4,1950
CUMMINSIND,20190911,583.6,588.3,571.6,582.15,405311
CUPID,20190911,133.7,138.8,133,135.6,56803
CURATECH,20190911,1.15,1.15,1.15,1.15,1
CYBERTECH,20190911,62.8,64.1,55.25,55.95,157518
CYIENT,20190911,447.8,458.4,440,451.9,87011
DAAWAT,20190911,24.1,27.5,24.05,26.8,1427578
DABUR,20190911,445,450,441.7,449.1,3044215
DALBHARAT,20190911,846.95,865,842.75,849.95,197798
DALMIASUG,20190911,78.3,93,77.6,92.75,880512
DAMODARIND,20190911,32.35,32.95,30.1,32.5,2408
DATAMATICS,20190911,82.9,89.7,82.35,87.8,116670
DBCORP,20190911,134.95,140,134,137.5,90557
DBL,20190911,429,466.9,428.95,456,1388275
DBREALTY,20190911,7.55,7.55,7.55,7.55,21444
DBSTOCKBRO,20190911,9.05,9.05,9.05,9.05,8
DCAL,20190911,183.5,183.5,177.85,179.85,108305
DCBBANK,20190911,196.85,199.25,194.1,195.7,358059
DCM,20190911,22,22.95,22,22.2,13467
DCMFINSERV,20190911,1.15,1.15,1.1,1.1,1320
DCMNVL,20190911,29,36.8,29,33.3,17878
DCMSHRIRAM,20190911,390,416.9,390,410.5,394636
DCW,20190911,15.85,17.05,15.75,16.65,294335
DECCANCE,20190911,367.45,384.95,360.55,375.1,4687
DEEPAKFERT,20190911,88.6,93.6,88.25,92.6,430827
DEEPAKNTR,20190911,280,284.65,273.3,278.7,481061
DEEPIND,20190911,104.7,109.75,101.55,108.35,38697
DELTACORP,20190911,176.4,187.4,174.7,182.85,1127059
DELTAMAGNT,20190911,38,39.9,36.1,39.9,296
DEN,20190911,83.5,83.95,77.2,79.95,189268
DENORA,20190911,222,225,214,215.65,2585
DFMFOODS,20190911,263,270,248.3,250.35,423638
DGCONTENT,20190911,6.65,6.65,6.35,6.4,55811
DHAMPURSUG,20190911,154.5,184.05,154,180.15,2282371
DHANBANK,20190911,13.9,14.75,13.75,14.65,307872
DHANUKA,20190911,317,338.9,315.45,332.75,14455
DHARSUGAR,20190911,11,11,11,11,6945
DHFL,20190911,48.7,52.75,48.7,50.7,21401494
DHUNINV,20190911,212.95,221.35,212.95,219.95,1010
DIAMONDYD,20190911,799.05,809,780.3,788.25,604
DICIND,20190911,307.4,355,300.05,328.85,2230
DIGISPICE,20190911,6,6,5.7,6,20316
DIGJAMLTD,20190911,1.2,1.2,1.15,1.2,32471
DISHTV,20190911,23.5,24.4,23.1,23.4,21928939
DIVISLAB,20190911,1629,1638.95,1606.4,1616.55,464103
DIXON,20190911,2599,2663.85,2589.95,2602.7,7258
DLF,20190911,154.75,164.3,153.4,160.4,15562134
DLINKINDIA,20190911,93.05,97,92.5,95.95,24613
DMART,20190911,1568.8,1587,1555,1571.05,304927
DNAMEDIA,20190911,0.35,0.4,0.35,0.35,3791
DOLAT,20190911,43,51.45,40.95,48.9,499390
DOLLAR,20190911,199.9,204.9,195.8,196.9,9940
DOLPHINOFF,20190911,14.35,14.35,13.5,14,7406
DONEAR,20190911,31.55,33.1,31.1,32.35,16937
DPSCLTD,20190911,14.5,14.5,13.4,14.1,8562
DQE,20190911,2.8,3,2.8,3,6218
DREDGECORP,20190911,335.8,348.8,334,338.65,391571
DRREDDY,20190911,2752,2778.4,2741,2761,634349
DSSL,20190911,26.15,26.75,25.5,26.55,3181
DTIL,20190911,165.05,170.65,162.4,168,1772
DUCON,20190911,5.3,5.6,5.1,5.6,76592
DVL,20190911,69.55,72,69.5,70.8,10346
DWARKESH,20190911,23.5,26.5,23.5,25.3,2603127
DYNAMATECH,20190911,1197,1298,1197,1280.7,5255
DYNPRO,20190911,118.75,121.45,113.35,120.75,13184
EASTSILK,20190911,0.75,0.8,0.75,0.75,2764
EASUNREYRL,20190911,4.3,4.3,4.1,4.3,5064
ECLERX,20190911,469.9,490.05,461.95,471.45,25281
EDELWEISS,20190911,107,107.25,103.5,104.55,2868429
EICHERMOT,20190911,16211.3,17090,16211.3,17013.65,259782
EIDPARRY,20190911,151,161.9,149.85,159.5,227561
EIHAHOTELS,20190911,296.05,315.8,295.05,307.9,2294
EIHOTEL,20190911,154.65,160,154.65,159.4,124555
EIMCOELECO,20190911,285.5,300,285.5,290.15,3801
EKC,20190911,21.85,22.5,21.55,21.65,167538
ELAND,20190911,4.75,4.8,4.4,4.4,6804
ELECON,20190911,33.65,35,32.95,34,318127
ELECTCAST,20190911,15.7,16.45,15.7,16,38537
ELECTHERM,20190911,143,148.9,138.65,147.1,12582
ELGIEQUIP,20190911,247.3,255,247.3,252.45,5176
ELGIRUBCO,20190911,16.5,16.9,15.65,16.7,4401
EMAMILTD,20190911,290.1,296.3,289.55,290.05,2382663
EMAMIPAP,20190911,81,81,81,81,581
EMAMIREAL,20190911,43,45.35,42.45,45.35,13351
EMCO,20190911,1.15,1.15,1.05,1.05,24522
EMKAY,20190911,61.4,62.95,58.25,59.4,24531
EMMBI,20190911,118.9,121.55,114.55,120.55,34400
ENDURANCE,20190911,990,1000.35,940.2,990.65,27049
ENERGYDEV,20190911,5.75,6.4,5.5,6.15,35041
ENGINERSIN,20190911,110.6,113.5,110.35,112.35,1700031
ENIL,20190911,346.9,354,333.2,349.95,13248
EON,20190911,12.4,13.15,12.35,13.1,2927
EQ30,20190911,318,318,318,318,2
EQUITAS,20190911,109.5,118,109.3,116.45,5550145
ERIS,20190911,365.75,395,358.1,391.15,659074
EROSMEDIA,20190911,16.7,16.7,16.7,16.7,62315
ESABINDIA,20190911,1043.9,1045,1020,1034.9,2064
ESCORTS,20190911,504.5,533,500.1,530.7,6227497
ESSARSHPNG,20190911,10.1,10.1,9.25,9.35,34690
ESSELPACK,20190911,105,108.8,105,108,49252
ESTER,20190911,36,37.4,36,36.85,55165
EUROCERA,20190911,0.55,0.55,0.55,0.55,560
EUROMULTI,20190911,0.45,0.55,0.45,0.5,1200
EUROTEXIND,20190911,11.3,11.3,11.3,11.3,1
EVEREADY,20190911,68.9,71.3,67,67,275651
EVERESTIND,20190911,308,319.8,303.65,317.75,34536
EXCEL,20190911,1.4,1.45,1.35,1.4,185949
EXCELINDUS,20190911,907,936,904.05,912.7,16656
EXIDEIND,20190911,182.6,185,181.25,183.2,2038604
EXPLEOSOL,20190911,297.8,299.7,290.1,293.25,1797
FACT,20190911,35.65,40,35.15,37.75,509536
FAIRCHEM,20190911,484.15,498,479.95,496.8,6321
FCL,20190911,25.7,27.45,25.25,26.95,279079
FCONSUMER,20190911,27.45,29.75,26.9,29,1918775
FCSSOFT,20190911,0.3,0.3,0.2,0.3,193624
FDC,20190911,160.6,169.3,160.6,167.5,35117
FEDERALBNK,20190911,86.4,86.75,84.8,85.7,9284318
FEL,20190911,24.7,25.9,23.25,24.6,320884
FELDVR,20190911,26.4,26.4,24.15,24.45,7475
FIEMIND,20190911,359.2,367,359.2,361.75,37481
FILATEX,20190911,41.3,43.8,40.65,42.05,638503
FINCABLES,20190911,375,379.5,370.35,373.25,22265
FINEORG,20190911,1545.6,1556.95,1498.7,1530,3325
FINPIPE,20190911,510,515.95,510,514,12429
FLEXITUFF,20190911,14.45,14.85,13.4,14.05,5979
FLFL,20190911,431.9,441.7,424.25,439.85,18657
FMGOETZE,20190911,549.85,558,546.2,549.95,7391
FMNL,20190911,32.85,34.5,31.6,34.5,37918
FORCEMOT,20190911,1200,1251.55,1181,1238.55,46916
FORTIS,20190911,126.9,129,126,126.45,253922
FOSECOIND,20190911,1282.45,1285,1257,1275,398
FRETAIL,20190911,405.05,409.4,404,405.6,281764
FSC,20190911,553.05,559.8,545,550.15,17361
FSL,20190911,48.55,50.7,48.5,50.2,1505726
GABRIEL,20190911,104.25,109.75,104.25,107.8,49331
GAEL,20190911,162,174.1,162,170.05,38081
GAIL,20190911,130.3,132,128.15,128.45,12366789
GAL,20190911,3.1,3.1,2.9,2.95,7813
GALAXYSURF,20190911,1360,1369.95,1312.2,1363.7,17599
GALLANTT,20190911,29.85,31.9,28.15,30.85,10432
GALLISPAT,20190911,22.45,22.45,21.35,21.65,31194
GAMMNINFRA,20190911,0.3,0.3,0.25,0.3,867500
GANDHITUBE,20190911,309.9,309.9,295.1,296.45,2387
GANECOS,20190911,242,253.6,241.55,250.5,13689
GANESHHOUC,20190911,32.75,35.9,32.75,35.05,37077
GANGESSECU,20190911,45,45,40.1,40.1,4118
GARDENSILK,20190911,10.15,11.5,10.15,10.95,47545
GARFIBRES,20190911,1100.1,1138.55,1080.05,1098.15,7141
GATI,20190911,46.75,49.85,46.1,49.85,1312361
GAYAHWS,20190911,0.35,0.4,0.3,0.35,63700
GAYAPROJ,20190911,113.65,115.75,113,114,429233
GDL,20190911,109.95,115.45,107.75,111.4,216542
GEECEE,20190911,106,109.9,98.7,100.8,51256
GENESYS,20190911,77.2,91,77.05,87.7,71846
GENUSPAPER,20190911,5.1,5.9,5.1,5.9,332694
GENUSPOWER,20190911,22.1,23.1,22.1,22.6,114431
GEOJITFSL,20190911,26.85,27.75,26.15,26.8,318721
GEPIL,20190911,769.95,774.8,753.85,756.45,3918
GESHIP,20190911,246.9,250,245.45,247.95,36126
GET&D,20190911,164.95,170.95,161.8,165.5,14357
GFLLIMITED,20190911,56.3,56.3,56.3,56.3,17817
GFSTEELS,20190911,2.5,2.5,2.5,2.5,1540
GHCL,20190911,195.75,199.85,193.15,194.1,122886
GICHSGFIN,20190911,174.1,190.8,174.1,187.05,541433
GICRE,20190911,172.95,179.7,172.95,177.2,96926
GILLANDERS,20190911,30.1,32.55,30,31.5,2872
GILLETTE,20190911,7110.25,7174.75,7110.25,7119.5,2458
GINNIFILA,20190911,8.95,8.95,8.25,8.6,41700
GIPCL,20190911,67.85,70,67.85,68.9,240858
GLAXO,20190911,1334.15,1400,1334.15,1383.45,172436
GLENMARK,20190911,389,391,382.5,384.75,1206799
GLOBALVECT,20190911,58.25,62.55,58.25,60.35,8252
GLOBOFFS,20190911,6,6.55,6,6.35,5168
GLOBUSSPR,20190911,116.65,124,116.65,121.85,46159
GMBREW,20190911,369,376.9,369,372.45,33655
GMDCLTD,20190911,66.35,68.4,66.35,67.55,160422
GMMPFAUDLR,20190911,1429.95,1475,1406,1454.2,4335
GMRINFRA,20190911,15.8,17,15.65,16.9,18399337
GNA,20190911,240.2,257.95,240.2,255.95,58878
GNFC,20190911,187.75,194,186.35,192.3,538697
GOACARBON,20190911,284.4,323.4,282.5,323.4,1136982
GOCLCORP,20190911,321,333.85,307.5,309.8,43066
GODFRYPHLP,20190911,1010,1038.9,998.55,1014.25,82482
GODREJAGRO,20190911,465.85,475,459.45,468.55,31494
GODREJCP,20190911,609,618.9,594.05,610.9,1385716
GODREJIND,20190911,400.95,404.1,398,399.75,576796
GODREJPROP,20190911,895,994.7,883.45,954.9,971235
GOKEX,20190911,86.75,89.65,83.4,86.6,93802
GOKUL,20190911,12.65,13.9,12.65,13.75,9839
GOKULAGRO,20190911,13.5,14,13.1,13.9,11113
GOLDBEES,20190911,3385,3385,3326.6,3333.15,26855
GOLDENTOBC,20190911,29,30.35,28.15,30.1,3990
GOLDIAM,20190911,108,116.2,107.9,113.85,136218
GOLDSHARE,20190911,3488.8,3488.8,3371.75,3379.35,1408
GOLDTECH,20190911,10.55,10.7,10.3,10.5,11435
GOODLUCK,20190911,56,59.2,55.5,58.95,14167
GPIL,20190911,145.9,154.65,145.35,151.75,174112
GPPL,20190911,83.6,83.8,82.2,82.7,49456
GPTINFRA,20190911,37.55,41.5,37.05,38.65,1894
GRANULES,20190911,94.05,99.6,93.1,99,797215
GRAPHITE,20190911,279.8,289.5,279.1,282.95,1480259
GRASIM,20190911,708.5,716.5,706.8,711.5,1293216
GRAVITA,20190911,41.2,47.25,40.75,46.6,215773
GREAVESCOT,20190911,130.2,132.55,128.7,130.95,204361
GREENLAM,20190911,720,765,712.3,750.1,552
GREENPLY,20190911,150,152.75,143.3,146.6,45312
GREENPOWER,20190911,2.5,2.6,2.45,2.45,136849
GRINDWELL,20190911,565,585.7,558.95,582.45,35118
GROBTEA,20190911,282,310.95,282,290.05,200
GRPLTD,20190911,900.05,910,882,907.7,66
GRSE,20190911,138.8,145.45,137.75,141.15,736997
GRUH,20190911,253.3,256,251,255.15,1408577
GSCLCEMENT,20190911,17.4,18.65,17.4,18.35,20548
GSFC,20190911,74.75,79.35,74.75,78.8,794293
GSKCONS,20190911,7910,7981,7860.05,7880.5,21039
GSPL,20190911,218.05,223.65,216.5,218.5,856135
GSS,20190911,34,36.05,34,36.05,25175
GTL,20190911,2.2,2.4,2.2,2.4,12910
GTLINFRA,20190911,0.65,0.65,0.65,0.65,283054
GTNIND,20190911,7.65,7.65,6.95,7.45,6466
GTNTEX,20190911,8.15,8.15,7.05,7.4,1249
GTPL,20190911,69.25,71.9,69.25,70.5,23669
GUFICBIO,20190911,69.9,70,67.95,68.9,27469
GUJALKALI,20190911,441.5,450,438.5,446.35,66181
GUJAPOLLO,20190911,158,158.05,146.45,149.25,32342
GUJGASLTD,20190911,175.5,179.7,172.7,176.95,247395
GUJRAFFIA,20190911,8.7,8.7,8.7,8.7,7
GULFOILLUB,20190911,870,874.95,840,842.15,49996
GULFPETRO,20190911,35.8,36.55,34.05,35.15,37980
GULPOLY,20190911,50.25,51.3,46.1,49.5,43335
GVKPIL,20190911,4.6,5.05,4.55,4.9,2145910
HAL,20190911,706,708.9,695,696.8,10955
HARITASEAT,20190911,440,440,406.1,421.75,4222
HARRMALAYA,20190911,49.95,51.85,48.65,50.15,46727
HATHWAY,20190911,25.7,25.95,24.7,24.7,1314930
HATSUN,20190911,639.55,639.55,623.95,631.25,3153
HAVELLS,20190911,660.8,667.3,653.45,665.1,1408705
HAVISHA,20190911,0.6,0.7,0.6,0.7,6405
HBLPOWER,20190911,16.15,17.2,16.15,17,158058
HCC,20190911,8,8.8,7.9,8.75,2074839
HCG,20190911,102,107.7,99.85,106.6,20008
HCL-INSYS,20190911,8.6,9.3,8.55,9,1205462
HCLTECH,20190911,1088,1094,1052.6,1057.7,2662753
HDFC,20190911,2072,2086.55,2053.1,2071.85,4003713
HDFCAMC,20190911,2671.45,2689,2652,2657.75,316636
HDFCBANK,20190911,2274,2274,2241.15,2251.3,3802279
HDFCLIFE,20190911,533.7,540.5,533,537.9,2505388
HDFCMFGETF,20190911,3408,3459,3408,3433.15,6518
HDFCNIFETF,20190911,1152.14,1159,1152.14,1156.75,871
HDFCSENETF,20190911,4049,4389,3920,3948.39,93
HDIL,20190911,6.05,6.35,6,6.35,1736355
HEG,20190911,1028.85,1065,1020.25,1044.4,336974
HEIDELBERG,20190911,190.25,195.45,190.25,191.75,224817
HERCULES,20190911,81.8,89.7,81.75,87.55,17346
HERITGFOOD,20190911,380,385,351.95,377.4,26654
HEROMOTOCO,20190911,2687,2770,2680,2760.15,1063773
HESTERBIO,20190911,1715,1715,1650,1656.8,879
HEXATRADEX,20190911,8.55,8.95,8.15,8.15,143130
HEXAWARE,20190911,382.5,383,378.45,380.05,452083
HFCL,20190911,19.05,19.9,19.05,19.7,1872639
HGINFRA,20190911,199.35,199.35,187.35,190.45,31136
HGS,20190911,601.65,614.75,601.65,606.5,5057
HIGHGROUND,20190911,1.1,1.1,1.1,1.1,93696
HIKAL,20190911,149.5,156,148.1,154,214411
HIL,20190911,1201,1227.75,1181.7,1188,33699
HILTON,20190911,9.4,10.2,9.35,9.9,796
HIMATSEIDE,20190911,142.9,147.5,142.8,143.5,89795
HINDALCO,20190911,189.1,194.2,189,193.45,5904788
HINDCOMPOS,20190911,175.1,180,173.5,177.85,874
HINDCOPPER,20190911,34.5,35.6,34.4,35.05,724113
HINDMOTORS,20190911,5.65,6.15,5.6,6.05,152479
HINDNATGLS,20190911,24.45,24.45,23,23.6,347
HINDOILEXP,20190911,103.55,110,101.9,109.45,212670
HINDPETRO,20190911,260.55,267.4,259.6,266,4606154
HINDUJAVEN,20190911,345,345,330.15,340.25,4684
HINDUNILVR,20190911,1831,1847.55,1817.3,1824.3,1055039
HINDZINC,20190911,216.05,218.9,213.45,214.6,779326
HIRECT,20190911,125.05,134.65,122.15,130.4,14172
HISARMETAL,20190911,44.25,45.5,43,43.85,3582
HITECH,20190911,168.7,176.6,168.7,171.35,10151
HITECHCORP,20190911,83,86.55,83,86.25,587
HITECHGEAR,20190911,168.05,184.8,167.95,178.8,8518
HMVL,20190911,82.8,82.8,79,80.6,5639
HNDFDS,20190911,507.8,517.6,494.95,501.8,5275
HNGSNGBEES,20190911,3125,3127.3,3100,3100,19
HONAUT,20190911,27997,28239.7,26520,26692.15,2250
HONDAPOWER,20190911,963.9,984,955,974.9,2380
HOTELEELA,20190911,7.3,7.4,6.85,7.3,127941
HOVS,20190911,77.65,78.75,75.1,78.75,5786
HPL,20190911,40.8,44,40.8,43.25,34846
HSCL,20190911,73.8,77.1,73.5,75.25,773447
HSIL,20190911,47.5,48.25,46.5,46.85,240505
HTMEDIA,20190911,23.3,24.7,23.3,24.3,274274
HUBTOWN,20190911,16.1,16.6,16,16.05,22442
HUDCO,20190911,36.35,38.7,36.1,37.35,1862969
IBMFNIFTY,20190911,106.27,109.94,106.27,106.28,323
IBREALEST,20190911,65.7,66.4,63.65,64.35,6498305
IBULHSGFIN,20190911,425.15,437.7,422.15,431.45,16213230
IBULISL,20190911,82.95,84.7,80,84.05,172046
IBVENTURES,20190911,151.8,159.5,148.25,151.35,2256771
ICICI500,20190911,145.24,146,144.83,145.38,3800
ICICIB22,20190911,33.25,34.2,33.25,33.87,167164
ICICIBANK,20190911,394.9,399,393.35,394.6,17463978
ICICIBANKN,20190911,306.1,306.1,274.7,279.04,804
ICICIBANKP,20190911,150.7,155.6,148.7,155.53,316
ICICIGI,20190911,1140,1148.9,1120,1129.2,18880363
ICICIGOLD,20190911,34.1,35,34.1,34.35,19158
ICICILIQ,20190911,1000,1000,999.99,1000,26952
ICICILOVOL,20190911,92.25,92.4,87.4,87.78,998
ICICIMCAP,20190911,62.25,62.25,57.24,60.02,10037
ICICINF100,20190911,119.23,119.8,119.23,119.8,1995
ICICINIFTY,20190911,113.4,116.68,111.1,115.96,68393
ICICINV20,20190911,59.27,59.27,54.56,54.78,3079
ICICINXT50,20190911,27.47,27.47,26.42,26.57,23550
ICICIPRULI,20190911,445.05,446,420.3,422,4646266
ICICISENSX,20190911,396,397.5,395.25,396.82,316
ICIL,20190911,44,47.75,43.55,46.55,335072
ICRA,20190911,2815,2835,2766,2824.95,455
IDBI,20190911,27.95,28.8,27.75,28.3,5318779
IDBIGOLD,20190911,3500,3540,3483,3514.5,1197
IDEA,20190911,5.35,5.85,5.35,5.75,108222094
IDFC,20190911,34.75,36.15,34.75,35.8,693296
IDFCFIRSTB,20190911,43.1,44.15,43,43.85,11140259
IDFNIFTYET,20190911,115.99,115.99,113.25,113.25,18
IEX,20190911,134,136,129.75,130,515741
IFBAGRO,20190911,344,344.9,319.5,338.1,5676
IFBIND,20190911,663,682,652.7,672.6,17485
IFCI,20190911,7.2,7.6,7.2,7.55,1470597
IFGLEXPOR,20190911,156.9,158,145.2,156.25,3082
IGARASHI,20190911,199.9,208.2,196,199.7,43724
IGL,20190911,333.4,338.8,333.4,336.55,1562295
IGPL,20190911,145.4,173,144.5,168,184609
IIFL,20190911,115.1,119.45,112.25,113.7,226743
IITL,20190911,62.95,63.35,59.15,62.3,52191
IMFA,20190911,175.15,184,175,182.3,20628
IMPAL,20190911,925,999.6,920,992.65,16338
IMPEXFERRO,20190911,0.3,0.35,0.3,0.3,22674
INDBANK,20190911,7.25,7.6,7.15,7.5,24256
INDHOTEL,20190911,134.9,136.55,133,134.7,263600
INDIACEM,20190911,74.95,81.2,74.95,78.55,2373483
INDIAGLYCO,20190911,197.9,222.15,197,214.2,200244
INDIAMART,20190911,1603,1671.9,1582.25,1600.3,251858
INDIANB,20190911,166.7,170.9,165.45,167.3,1318909
INDIANCARD,20190911,118,119.05,118,119.05,1580
INDIANHUME,20190911,257,265.75,257,259.55,45067
INDIGO,20190911,1670.1,1689.8,1655.2,1664.05,610667
INDLMETER,20190911,17.4,18.95,17.15,18.95,6469
INDNIPPON,20190911,340,357.1,333.95,354.35,11705
INDOCO,20190911,157.75,165,157.75,163.15,15388
INDORAMA,20190911,32,35,31.05,33.6,45738
INDOSTAR,20190911,284.8,285,278,284.25,11426
INDOTECH,20190911,82.75,89.5,82.75,88.55,3125
INDOTHAI,20190911,20.55,24.9,20.55,24.75,15230
INDOWIND,20190911,3,3.1,2.8,2.95,19002
INDRAMEDCO,20190911,38.1,38.7,37.95,38.45,50231
INDSWFTLAB,20190911,45,45.7,44.95,45.1,404080
INDSWFTLTD,20190911,4.35,4.6,4.05,4.35,10373
INDTERRAIN,20190911,80.5,83,78,82.4,2157
INDUSINDBK,20190911,1340.6,1380,1340,1372.15,2958610
INEOSSTYRO,20190911,633.5,633.5,624.5,629.2,7268
INFIBEAM,20190911,39.35,40.95,39.2,39.9,2888862
INFOBEAN,20190911,63.9,63.9,60.8,62.9,1965
INFRABEES,20190911,319,321.54,318.5,319.38,312
INFRATEL,20190911,252.7,254.8,249.85,253.2,1822217
INFY,20190911,822.3,828.55,814.15,820.1,7981036
INGERRAND,20190911,596,604.45,596,601.35,6953
INOXLEISUR,20190911,283.5,289.5,281,283.6,303476
INOXWIND,20190911,34.95,35.35,33.85,34.3,66992
INSECTICID,20190911,599.95,610,594.15,606.25,7334
INSPIRISYS,20190911,44.95,44.95,41.65,43.9,3329
INTELLECT,20190911,214.7,223.2,214.5,220.25,249539
INTENTECH,20190911,23.8,26.7,23.4,26.45,10580
INVENTURE,20190911,11.25,11.5,11,11.5,124140
IOB,20190911,9.85,10.6,9.8,10.15,585814
IOC,20190911,126,128.4,125.3,126.05,7651186
IOLCP,20190911,177.5,190.95,177.5,187.75,489966
IPAPPM,20190911,449,449.1,447.55,448.25,143741
IPCALAB,20190911,936.1,959.9,919,928.45,188286
IRB,20190911,73.15,77.75,73.1,77.3,1187498
IRCON,20190911,346.5,346.5,341.25,344.6,38237
ISEC,20190911,222.2,232,221.1,229.7,170904
ISFT,20190911,101.95,101.95,93.6,93.9,2415
ISMTLTD,20190911,4.9,5.1,4.65,5,35023
ITC,20190911,244.6,245.45,243,243.75,8968683
ITDC,20190911,176,194.9,176,188.5,44388
ITDCEM,20190911,68.35,68.45,67.3,67.9,211479
ITI,20190911,73.2,80.35,72.5,78.15,2496357
IVC,20190911,3.65,3.65,3.4,3.65,89312
IVP,20190911,65.5,69.8,65.5,69.8,218
IVZINGOLD,20190911,3470,3593.95,3426.05,3468,160
IVZINNIFTY,20190911,1187.75,1187.75,1187.75,1187.75,2
IZMO,20190911,34.95,35.75,34.95,35.75,11478
J&KBANK,20190911,40,40.95,39.5,40.05,858676
JAGRAN,20190911,70.65,71.7,69.5,70.45,92560
JAGSNPHARM,20190911,22.2,27.35,22.2,27.35,101811
JAIBALAJI,20190911,16.75,18.3,16.75,18.3,2299
JAICORPLTD,20190911,79.9,85,79.45,84,1997987
JAMNAAUTO,20190911,36.5,40.45,36.25,39.3,1516055
JAYAGROGN,20190911,157.65,164,153.2,157.05,14083
JAYBARMARU,20190911,170.8,180.95,160,179,215758
JAYNECOIND,20190911,3.8,3.85,3.75,3.85,8942
JAYSREETEA,20190911,50.8,53.45,50.2,51.3,85388
JBCHEPHARM,20190911,383,383.95,379.75,381.1,35222
JBFIND,20190911,9.95,9.95,9.95,9.95,3719
JBMA,20190911,154.7,163,152.05,158.4,84935
JCHAC,20190911,1618.95,1644,1600.05,1626.75,1788
JETAIRWAYS,20190911,37.9,39.5,37.05,38.75,165771
JHS,20190911,16.7,19.4,16.1,19.4,200925
JIKIND,20190911,0.4,0.4,0.4,0.4,30
JINDALPHOT,20190911,15.95,16.05,15.05,15.5,3675
JINDALPOLY,20190911,259,259,249.25,252.5,9437
JINDALSAW,20190911,72.55,79.4,72.55,78.65,1110832
JINDALSTEL,20190911,96.4,109.2,96.2,107.55,41216573
JINDCOT,20190911,3.5,3.5,3.2,3.3,26713
JINDRILL,20190911,81.4,88.7,80.1,86.45,44387
JINDWORLD,20190911,64,64,61.8,62.85,102416
JISLDVREQS,20190911,16,16.3,15.7,16.3,45757
JISLJALEQS,20190911,20,22.7,19.8,21.75,4853114
JITFINFRA,20190911,7.95,8.3,7.8,7.95,24557
JIYAECO,20190911,51,52,50.6,50.9,151746
JKCEMENT,20190911,1009,1030.15,995,1015.15,25359
JKIL,20190911,122.3,126.9,121.5,125.4,270141
JKLAKSHMI,20190911,324,334.5,324,327.05,29814
JKPAPER,20190911,124,139,124,134.05,8998408
JKTYRE,20190911,62.2,66.7,61.9,65.7,728300
JMA,20190911,23,23.9,23,23.2,2113
JMCPROJECT,20190911,116.4,116.4,113.1,114.95,429852
JMFINANCIL,20190911,73.1,75.45,72.5,74.15,536908
JMTAUTOLTD,20190911,1.4,1.5,1.4,1.4,20631
JOCIL,20190911,84.9,84.9,77.5,82.4,244
JPASSOCIAT,20190911,2.35,2.55,2.25,2.55,9339424
JPINFRATEC,20190911,1.4,1.4,1.4,1.4,232367
JPOLYINVST,20190911,16.7,17.7,16.7,16.9,1254
JPPOWER,20190911,1.65,1.85,1.6,1.85,4470440
JSL,20190911,34.9,37.4,34.1,36.55,891100
JSLHISAR,20190911,66.7,76.4,66.55,74.55,587593
JSWENERGY,20190911,66.5,67.9,66.5,67.05,809740
JSWHL,20190911,2726.45,2820,2722.9,2787.85,760
JSWSTEEL,20190911,220.4,228.95,220.15,227.7,11404495
JTEKTINDIA,20190911,83.45,86,81,84.5,69718
JUBILANT,20190911,490,532,490,501.9,1683491
JUBLFOOD,20190911,1213,1265,1205.65,1257.05,1320551
JUBLINDS,20190911,90,97.5,90,96.95,17754
JUMPNET,20190911,59.25,59.35,54.6,55.15,499255
JUNIORBEES,20190911,269,273.77,269,272.79,151374
JUSTDIAL,20190911,736.15,741.4,722.2,725.8,1990483
JYOTHYLAB,20190911,146.3,147.8,144.25,147,829119
KABRAEXTRU,20190911,66.65,68.9,65.6,67.55,12689
KAJARIACER,20190911,497,512,489,491.85,1166796
KAKATCEM,20190911,169.9,183.5,169.05,177.85,31861
KALPATPOWR,20190911,454,474,444,466.85,5890810
KALYANIFRG,20190911,175.95,176,175.95,176,136
KAMATHOTEL,20190911,34.8,36.4,33.6,35.5,38509
KAMDHENU,20190911,101.65,111.8,101.65,109.6,12607
KANANIIND,20190911,3.2,3.7,3.2,3.6,3000
KANORICHEM,20190911,42.05,44.5,41.2,43.9,21839
KANSAINER,20190911,454.15,478,454.15,473,119117
KARDA,20190911,183.75,185.65,182.15,184.95,26503
KARMAENG,20190911,10.3,10.9,10.25,10.4,2167
KARURVYSYA,20190911,58.75,61.6,58.75,59.8,1121333
KAUSHALYA,20190911,0.4,0.4,0.4,0.4,67
KAVVERITEL,20190911,2.7,2.7,2.5,2.7,1050
KAYA,20190911,361.95,388,352.95,385.25,24069
KCP,20190911,72.25,75.8,72.25,74.4,50753
KCPSUGIND,20190911,12.65,13.7,12.65,13.45,289861
KDDL,20190911,369.95,369.95,345.25,347.95,2250
KEC,20190911,245.3,247,243.2,245.05,498004
KECL,20190911,10.6,11.25,10.25,11,93157
KEI,20190911,467,477,461,474,94912
KELLTONTEC,20190911,15.85,16.3,15.15,16.2,481038
KENNAMET,20190911,1000.05,1030,996.35,1024.25,1791
KERNEX,20190911,22.5,22.5,22.5,22.5,171
KESARENT,20190911,27.55,29.65,27.55,29.4,4291
KESORAMIND,20190911,53.4,56.7,53.4,56.1,391995
KGL,20190911,0.35,0.35,0.25,0.35,937415
KHADIM,20190911,190,206.05,183,199.45,110872
KICL,20190911,1658.15,1719.9,1658.15,1699.95,787
KILITCH,20190911,105,110.4,105,110.4,25734
KINGFA,20190911,608.9,629,601.65,622.75,6460
KIOCL,20190911,127.5,129.75,123,124.55,8743
KIRIINDUS,20190911,473.8,497.45,468.05,482.9,166976
KIRLOSBROS,20190911,161.95,171,160.8,170.1,29071
KIRLOSENG,20190911,165.3,184.2,165.15,180.9,53641
KIRLOSIND,20190911,698,752.2,683.4,718.5,566
KITEX,20190911,86.9,87.9,86.1,86.5,24164
KKCL,20190911,1000,1000,975.15,991.05,313
KMSUGAR,20190911,7,7.8,7,7.7,118529
KNRCON,20190911,223.5,224.55,217.5,219.55,86705
KOHINOOR,20190911,14.75,14.75,13.5,14.45,34555
KOKUYOCMLN,20190911,73.2,74.9,71.3,72.45,29682
KOLTEPATIL,20190911,235.75,269.6,232.5,261.45,238298
KOPRAN,20190911,30.15,32.8,30.15,31.8,54628
KOTAKBANK,20190911,1471.3,1478.9,1459,1475.2,2604896
KOTAKBKETF,20190911,280.8,285,280.8,284.38,91831
KOTAKGOLD,20190911,340,342.6,335.4,336.7,108881
KOTAKNIFTY,20190911,114.05,114.45,113.5,114.22,54802
KOTAKNV20,20190911,55.97,56.17,55.2,55.81,14237
KOTAKPSUBK,20190911,242,249.5,242,247.99,2532
KOTARISUG,20190911,9.9,10.75,9.9,10.6,124231
KOTHARIPET,20190911,16.5,17.2,16.2,16.8,8759
KOTHARIPRO,20190911,61.75,71,61.75,66.8,6717
KPITTECH,20190911,102.4,103.45,98.2,99.25,139717
KPRMILL,20190911,555.1,559.65,547,549.65,59122
KRBL,20190911,226,242.8,223.1,238.35,313473
KREBSBIO,20190911,80.3,90,80.3,88.6,5918
KRIDHANINF,20190911,8.95,9.35,8.75,9.35,59687
KRISHANA,20190911,58.6,58.6,50,50.05,1142
KSB,20190911,620,624,596.1,616.5,6056
KSCL,20190911,492.95,517.9,492.9,508.15,192010
KSERASERA,20190911,0.1,0.15,0.1,0.1,651634
KSK,20190911,0.6,0.6,0.5,0.6,507683
KSL,20190911,186.65,193.5,185.05,192.75,53357
KTIL,20190911,33.9,33.9,33.1,33.9,6962
KTKBANK,20190911,77.05,79.8,76.75,78.55,862962
KWALITY,20190911,1.85,1.95,1.85,1.85,3572833
L&TFH,20190911,93.45,97.95,92.6,96.65,12895665
LAKSHVILAS,20190911,34.8,37.05,34.8,37.05,965662
LALPATHLAB,20190911,1295,1344,1295,1323.8,126282
LAMBODHARA,20190911,31,32.7,31,32.45,11356
LAOPALA,20190911,173.45,179.25,173.45,177.65,39443
LASA,20190911,15.85,15.85,15.85,15.85,47657
LAURUSLABS,20190911,351.1,353.45,344.4,346.1,9762
LAXMIMACH,20190911,3640,3799,3640,3783.35,3838
LEMONTREE,20190911,53,54.05,53,53.5,978358
LFIC,20190911,56.9,56.9,51.9,53.9,235
LGBBROSLTD,20190911,338.75,338.75,326.3,330.2,156380
LGBFORGE,20190911,2.65,2.75,2.65,2.75,1300
LIBAS,20190911,57,60,57,57.9,715
LIBERTSHOE,20190911,95.3,106,94.75,104.9,162814
LICHSGFIN,20190911,398,406,397.8,402.65,2075182
LICNETFGSC,20190911,19.7,19.74,19.51,19.64,6032
LICNETFN50,20190911,116.45,116.45,114.2,114.2,18
LINCOLN,20190911,141.55,152.3,141.45,150,46118
LINCPEN,20190911,193.1,193.1,187.15,189.4,3833
LINDEINDIA,20190911,500,506,494,494.45,24225
LIQUIDBEES,20190911,999.99,1000.01,999.51,999.99,1045378
LIQUIDETF,20190911,999.99,1000.01,999.99,1000,15240
LOKESHMACH,20190911,36.65,37,35.55,36.45,9026
LOTUSEYE,20190911,21.95,21.95,19.7,20.3,4479
LOVABLE,20190911,64,69.2,62.95,66.95,33421
LPDC,20190911,1.95,1.95,1.85,1.85,5386
LSIL,20190911,0.45,0.5,0.45,0.5,626443
LT,20190911,1364,1383.8,1356,1363.65,2545642
LTI,20190911,1674,1675,1632.1,1638.4,62379
LTTS,20190911,1630,1642.45,1615,1623.8,77113
LUMAXIND,20190911,1275,1279.2,1232.05,1249.25,1988
LUMAXTECH,20190911,88.5,95,87.1,91.5,45257
LUPIN,20190911,767,769,756,759.55,1101660
LUXIND,20190911,1144.05,1194.7,1144.05,1167.55,56407
LYKALABS,20190911,16.9,17.95,16.5,17.45,9086
LYPSAGEMS,20190911,3.85,4,3.85,4,27954
M&M,20190911,533.2,548.25,533.2,545.75,3224627
M&MFIN,20190911,324.7,337.8,324.7,336.55,1699414
M100,20190911,16.6,16.69,16.5,16.68,25909
M50,20190911,103,108.38,95.1,107.5,1528
MAANALU,20190911,68,74,66.75,73.5,13222
MADHAV,20190911,25.35,26.95,25.35,26.45,1158
MADHUCON,20190911,4.7,4.9,4.5,4.55,16218
MADRASFERT,20190911,19.85,21.95,19.5,20.85,336212
MAGADSUGAR,20190911,84.9,92.3,84,92.3,69740
MAGMA,20190911,58.55,64.4,58.15,62.15,799629
MAGNUM,20190911,3.65,3.8,3.5,3.8,16765
MAHABANK,20190911,11.85,12.1,11.85,12,347068
MAHAPEXLTD,20190911,73.5,78,72.05,78,541
MAHASTEEL,20190911,114.5,114.5,110.05,113.85,2922
MAHESHWARI,20190911,262.55,262.6,246,252.95,99298
MAHINDCIE,20190911,156.95,163.25,156.95,162.7,166677
MAHLIFE,20190911,397,416.85,391.1,401,36327
MAHLOG,20190911,342.5,349.75,341,343.45,24131
MAHSCOOTER,20190911,4000.05,4199,3975.8,4168.6,6123
MAHSEAMLES,20190911,377.9,395,377.9,389.25,9069
MAITHANALL,20190911,425,489,425,480.45,60437
MAJESCO,20190911,427,432.05,419.25,422.3,25661
MALUPAPER,20190911,25.95,29.45,25.2,29.45,164312
MAN50ETF,20190911,111.6,111.8,111.6,111.8,136
MANAKALUCO,20190911,4.85,4.85,4.5,4.7,407737
MANAKCOAT,20190911,3.6,3.6,3.5,3.5,134
MANAKSIA,20190911,32.85,33.95,32.6,33.8,103619
MANAKSTEEL,20190911,11.2,12.55,11.15,12.35,3975
MANALIPETC,20190911,18.65,19.8,18.45,19.3,293285
MANAPPURAM,20190911,124.25,126.1,123.95,125.5,5115124
MANGALAM,20190911,31.5,32.75,31.5,32.45,10298
MANGCHEFER,20190911,30.15,33.9,30.15,32.65,106993
MANGLMCEM,20190911,250.55,260,250.55,259.4,9999
MANGTIMBER,20190911,7.05,7.4,7.05,7.4,4125
MANINDS,20190911,40.7,44.1,40.7,43.75,78272
MANINFRA,20190911,21,22.9,21,22.05,313913
MANPASAND,20190911,14.1,14.75,14.1,14.1,723605
MANUGRAPH,20190911,13.5,15.15,13.05,14.5,4924
MARALOVER,20190911,17.2,19,16.85,18,7950
MARATHON,20190911,67.3,79,67,78.6,19948
MARICO,20190911,387.1,390.5,385.1,386.8,1345221
MARKSANS,20190911,15.9,16.8,15.7,16.55,920195
MARUTI,20190911,6330,6630,6285.1,6597.3,2492039
MASFIN,20190911,610.1,625.2,610.1,616.2,13406
MASTEK,20190911,365.6,389.8,362.6,366.2,254239
MATRIMONY,20190911,544,570,521,551.5,4585
MAWANASUG,20190911,33.2,36,32.9,35.2,506774
MAXINDIA,20190911,62.3,64.35,61.95,63,423270
MAXVIL,20190911,44.05,46.05,44.05,45.05,33472
MAYURUNIQ,20190911,211.5,237,210.1,227,100134
MAZDA,20190911,361.8,379.9,353.95,369.5,1775
MBAPL,20190911,90.5,90.5,76,78.05,2263
MBECL,20190911,4.9,4.9,4.5,4.6,19626
MBLINFRA,20190911,5.75,6.25,5.75,6.2,16713
MCDHOLDING,20190911,17.8,18.5,17.75,18.4,14938
MCDOWELL-N,20190911,619.05,622.8,613.5,616.75,1284170
MCLEODRUSS,20190911,11,11.7,11,11.65,116126
MCX,20190911,972.75,1014.55,957,984.8,4981926
MEGASOFT,20190911,6.2,6.5,6.2,6.25,17753
MEGH,20190911,51.65,56,51.5,54.8,1462070
MELSTAR,20190911,1.15,1.15,1.15,1.15,10
MENONBE,20190911,63.45,66.5,63.1,65.05,11182
MEP,20190911,27.3,28.75,27.25,28.3,159404
MERCATOR,20190911,1.4,1.4,1.35,1.4,228137
METALFORGE,20190911,6.05,6.05,5.55,5.95,13064
METROPOLIS,20190911,1323,1360,1280,1287.65,61162
MFSL,20190911,399.55,410,399.25,401.1,691150
MGL,20190911,854.95,856.55,844.9,851.8,360220
MHRIL,20190911,213.1,217.95,210.2,215.1,21344
MIC,20190911,0.6,0.7,0.6,0.6,39074
MIDHANI,20190911,122.65,130,122.65,126.05,267052
MINDACORP,20190911,97.65,101.4,97,98.8,164905
MINDAIND,20190911,326.55,344,324,336.9,173020
MINDTECK,20190911,35,35.9,32,33.45,34210
MINDTREE,20190911,685.8,685.95,676.2,679.65,313220
MIRCELECTR,20190911,12.25,13.05,12.2,12.6,788678
MIRZAINT,20190911,54.8,59.25,54.8,58.35,288638
MMFL,20190911,387.3,393,376.1,386.95,4289
MMTC,20190911,20.75,21.85,20.55,21.55,1365768
MODIRUBBER,20190911,39.9,39.9,39.9,39.9,200
MOHITIND,20190911,5.1,5.1,5,5,3679
MOHOTAIND,20190911,11.75,12.95,11.75,12.45,10129
MOIL,20190911,124.3,125.5,123.1,123.4,235789
MOLDTECH,20190911,49.7,51.15,48,49.2,3189
MOLDTKPAC,20190911,297.75,299.25,286.05,291.2,99293
MONSANTO,20190911,2050,2060,2021,2038.4,1501
MONTECARLO,20190911,234,249.95,233.2,245.2,10643
MORARJEE,20190911,13.65,13.95,12.95,13.8,5435
MOREPENLAB,20190911,16.7,17.45,16.7,17.15,722972
MOTHERSUMI,20190911,99.7,105,99.4,103.4,16242254
MOTILALOFS,20190911,590,597.8,580,580.85,27230
MOTOGENFIN,20190911,40,41.2,39.3,41.2,251
MPHASIS,20190911,994,997,981,990.2,169049
MPSLTD,20190911,488.25,488.25,472.6,477.65,2414
MRF,20190911,58950,60280,58875.05,60101.95,6205
MRPL,20190911,46.4,47.6,46.4,47.35,232910
MSPL,20190911,5.25,5.5,5.25,5.5,17253
MSTCLTD,20190911,89,96,85.1,94.4,119058
MTEDUCARE,20190911,28.5,28.75,27.05,27.35,42740
MTNL,20190911,5.85,6.2,5.8,6.1,1113554
MUKANDENGG,20190911,12.35,12.35,11.65,12.25,3826
MUKANDLTD,20190911,35.8,35.8,33.2,34.8,4506
MUKTAARTS,20190911,35.75,37.5,35.7,37.4,9646
MUNJALAU,20190911,35.95,40.2,35.1,38.85,454471
MUNJALSHOW,20190911,119.55,128.3,118.65,126.3,87470
MURUDCERA,20190911,13.6,14.8,13.6,14.55,39724
MUTHOOTCAP,20190911,456,461,438.15,443,9370
MUTHOOTFIN,20190911,609,613.05,597.2,604.2,1150631
MVL,20190911,0.1,0.1,0.05,0.1,213065
N100,20190911,558.9,558.9,550.5,553.99,44203
NACLIND,20190911,28,28,27.1,27.35,33617
NAGAFERT,20190911,3.85,4,3.85,4,195139
NAGAROIL,20190911,0.25,0.25,0.2,0.2,244577
NAGREEKCAP,20190911,7,7,6.5,6.9,494
NAGREEKEXP,20190911,13.05,15.45,12.4,14.5,1901
NAHARCAP,20190911,70.9,71.3,68.1,70.75,2782
NAHARINDUS,20190911,25.5,26.5,24.8,26.05,14210
NAHARPOLY,20190911,33.15,34.65,32.2,34.2,15888
NAHARSPING,20190911,52.85,55.4,52.85,54.25,20996
NATCOPHARM,20190911,586,591.6,574.25,578.95,99368
NATHBIOGEN,20190911,350.95,363.95,350.5,360.05,4912
NATIONALUM,20190911,42.85,44.65,42.5,44.35,6733955
NATNLSTEEL,20190911,1.95,1.95,1.9,1.9,7359
NAUKRI,20190911,2070,2070,1950,1963.1,370352
NAVINFLUOR,20190911,738.95,746.4,725,728.5,17670
NAVKARCORP,20190911,38.25,39.3,37.15,38.2,378899
NAVNETEDUL,20190911,96.6,101.5,96.6,100.6,21850
NBCC,20190911,38,38.55,37.3,37.9,16854106
NBIFIN,20190911,1505,1509,1476,1495.75,1736
NBVENTURES,20190911,86.4,88.5,85.55,86.05,96991
NCC,20190911,59,60.9,58.35,58.85,17232642
NCLIND,20190911,110,117.75,103.65,115.3,36451
NDGL,20190911,571.05,589,555,589,71
NDL,20190911,33,36.55,32.25,34.85,33289
NDTV,20190911,32.25,33.1,30.6,32.3,8520
NECCLTD,20190911,5.6,5.7,5.3,5.45,23193
NECLIFE,20190911,14.8,15.35,14.6,14.9,117635
NELCAST,20190911,41.9,44,40.1,43,90961
NELCO,20190911,229.95,252.45,224.1,247.55,424852
NEOGEN,20190911,322,322,313.5,313.85,9210
NESCO,20190911,526.95,539.6,525,527.2,17809
NESTLEIND,20190911,12838.95,12841.95,12663.35,12758.95,105665
NETF,20190911,111.91,111.91,111.32,111.76,7
NETWORK18,20190911,23.25,23.95,23.1,23.7,201314
NEULANDLAB,20190911,486.05,507.85,486.05,495.1,6054
NEWGEN,20190911,280.05,284.85,277.45,279.45,6769
NEXTMEDIA,20190911,12.35,12.5,12.3,12.35,786
NFL,20190911,27,28,26.65,27,913323
NH,20190911,247,247,243.65,244.8,118355
NHPC,20190911,24.4,24.55,24.05,24.3,2598979
NIACL,20190911,109.95,112.35,108,109.55,120647
NIBL,20190911,6,6.3,5.95,6.25,20228
NIFTYBEES,20190911,1169.94,1171,1150.06,1167.84,64718
NIITLTD,20190911,93.35,95.95,93.35,95.45,625556
NIITTECH,20190911,1446,1455.35,1412.7,1419.2,272101
NILAINFRA,20190911,4.6,4.8,4.5,4.75,206087
NILASPACES,20190911,1.45,1.5,1.4,1.5,42539
NILKAMAL,20190911,995.6,1055,991.5,1038.45,26712
NIPPOBATRY,20190911,510,529.8,501,523.05,2522
NITCO,20190911,23.55,26.4,23.5,25.45,149757
NITESHEST,20190911,1.75,1.75,1.65,1.75,43607
NITINFIRE,20190911,0.45,0.55,0.45,0.55,487447
NITINSPIN,20190911,52,54.9,51.1,54,58299
NKIND,20190911,33.4,36.15,33.4,34.55,21
NLCINDIA,20190911,55.85,57.35,55.8,56.15,314513
NMDC,20190911,83,85.15,83,84.45,2651115
NOCIL,20190911,102,104.9,100,103.8,1501380
NOIDATOLL,20190911,5.9,6.05,5.7,5.75,131484
NPBET,20190911,156.8,156.85,156,156.61,287
NRAIL,20190911,256,289.9,245,276.3,110138
NRBBEARING,20190911,94.5,104,94.5,100.3,110593
NSIL,20190911,980,980,915.95,938.85,3325
NTL,20190911,0.3,0.3,0.3,0.3,5
NTPC,20190911,126.5,127.55,123.85,124.5,5473674
NUCLEUS,20190911,332,332,320,327.2,4269
OAL,20190911,192.05,201,192.05,199.55,4598
OBEROIRLTY,20190911,516.5,568.8,512.2,564.3,1027630
OCCL,20190911,1080,1080,999,1016.2,11211
OFSS,20190911,3057.9,3076.5,2980.2,3009.55,27076
OIL,20190911,154.05,155.4,148.5,149.7,1407812
OILCOUNTUB,20190911,7.6,7.6,7.25,7.4,5183
OISL,20190911,5.5,5.6,5.2,5.6,31106
OLECTRA,20190911,205.5,211.2,193.65,197.1,222262
OMAXAUTO,20190911,36.8,37.8,34.6,37.7,73278
OMAXE,20190911,193.45,195.45,193.3,193.5,241645
OMKARCHEM,20190911,7.45,7.45,7.1,7.1,19992
OMMETALS,20190911,16.85,17.75,16.8,17.65,45998
ONELIFECAP,20190911,5.85,6.15,5.85,5.9,4072
ONEPOINT,20190911,17.8,19.9,16.4,18.4,6853
ONGC,20190911,129.2,130.9,125.15,125.75,11398745
ONMOBILE,20190911,29.1,31.4,29.1,30.35,69701
ONWARDTEC,20190911,61.75,63,61,62.85,13248
OPTIEMUS,20190911,51.3,52.4,48.9,52.4,114118
OPTOCIRCUI,20190911,3.95,4,3.7,4,551454
ORBTEXP,20190911,107.25,112,105.25,108,1914
ORICONENT,20190911,20.5,23.35,20.5,22.3,165318
ORIENTABRA,20190911,17.45,17.5,17.05,17.35,30614
ORIENTALTL,20190911,13.5,13.75,13.5,13.5,14750
ORIENTBANK,20190911,65.3,68.35,65.05,67.05,1153890
ORIENTBELL,20190911,133,142.5,129,133.1,18161
ORIENTCEM,20190911,89.4,92,89.4,91.1,135247
ORIENTELEC,20190911,153,156.45,152.25,153.65,233596
ORIENTHOT,20190911,37.1,37.8,37.1,37.65,3446
ORIENTLTD,20190911,126,134,111.1,123.15,164
ORIENTPPR,20190911,29.05,33.15,29.05,31.75,7916578
ORIENTREF,20190911,185.2,194,185.2,192,23294
ORISSAMINE,20190911,678,728,676,682.7,18269
ORTEL,20190911,0.95,1,0.95,1,14967
ORTINLABSS,20190911,10.4,10.4,9.95,10.4,2925
OSWALAGRO,20190911,6.5,7,6.35,6.7,15469
PAGEIND,20190911,18280,18647.95,18205.5,18361.95,22559
PAISALO,20190911,373.15,384.7,372,380,48734
PALASHSECU,20190911,40.9,40.9,39,39.85,1512
PALREDTEC,20190911,20.35,20.35,18.75,19.6,1910
PANACEABIO,20190911,136,143,135,139.25,30436
PANAMAPET,20190911,67.9,70.55,66.85,69.85,51170
PAPERPROD,20190911,225.5,237,225,229.8,139282
PARABDRUGS,20190911,0.65,0.7,0.65,0.65,2817
PARACABLES,20190911,9.4,10.15,9.4,9.75,38604
PARAGMILK,20190911,148.95,160,148.35,158.05,500713
PARSVNATH,20190911,2.95,2.95,2.8,2.95,228843
PATELENG,20190911,12.1,13.2,12,13.2,294594
PATINTLOG,20190911,22.25,23.15,22.15,23.1,14670
PATSPINLTD,20190911,6.5,7.8,6.1,7,36466
PCJEWELLER,20190911,32.85,33.05,32.1,32.4,4429880
PDMJEPAPER,20190911,14.3,16,14.15,16,161927
PDSMFL,20190911,329.9,329.9,326,326.65,259
PEARLPOLY,20190911,8.25,8.65,8.25,8.65,1691
PEL,20190911,1925,1990,1911,1983.05,1414764
PENIND,20190911,27,28.6,27,27.5,117006
PENINLAND,20190911,4.45,4.8,4.3,4.7,333356
PERSISTENT,20190911,558.8,567,558.8,564.15,43195
PETRONENGG,20190911,6.05,6.5,6.05,6.5,111
PETRONET,20190911,266,269.95,263.9,265.4,2425611
PFC,20190911,109.9,113,109.05,110.3,9101034
PFIZER,20190911,3210,3275.05,3185,3195.8,27866
PFOCUS,20190911,37.5,39.3,37.1,38.65,11431
PFS,20190911,14.4,14.9,14.35,14.8,515575
PGEL,20190911,51.7,55.9,51.3,54,110624
PGHH,20190911,10200,10250,10056.6,10171.9,17097
PGHL,20190911,4248.95,4398.8,4212.1,4382,31755
PGIL,20190911,144.95,147.6,142,147.4,2690
PHILIPCARB,20190911,116.3,123.75,116.25,118.7,2046791
PHOENIXLTD,20190911,695.2,700,685,696.9,20965
PIDILITIND,20190911,1379,1382.95,1366,1374.9,386590
PIIND,20190911,1247.8,1299,1245,1266.85,176950
PILANIINVS,20190911,2040,2040,1900,1943.15,2599
PILITA,20190911,5.65,5.85,5.35,5.35,82831
PIONDIST,20190911,111.6,117,110,114.65,2003
PIONEEREMB,20190911,23.55,26.75,23.55,24.3,15164
PIRPHYTO,20190911,24.55,25.9,24.5,25.9,4727
PITTIENG,20190911,40,42,38.05,41.25,35605
PKTEA,20190911,111.25,115,111.25,114.25,314
PLASTIBLEN,20190911,180.05,183,172.25,179.95,8250
PNB,20190911,62.6,65,62.6,64.85,24414845
PNBGILTS,20190911,33.9,33.9,32.65,33.15,81803
PNBHOUSING,20190911,638.2,647,628.45,634.65,81985
PNC,20190911,15,15,14.4,14.5,669
PNCINFRA,20190911,180.1,184.2,180.1,182.6,97815
PODDARHOUS,20190911,309,309.75,292,309.75,20173
PODDARMENT,20190911,160.9,161.7,157.2,161.55,272
POKARNA,20190911,128,132.5,125.4,131.1,36812
POLYCAB,20190911,621,626.5,610.45,621.4,59967
POLYMED,20190911,210.1,221,207,215,32426
POLYPLEX,20190911,462.4,478.2,461,473.45,98693
PONNIERODE,20190911,105.5,111.5,103,108.55,1226
POWERGRID,20190911,203,203.9,199.8,201.4,4344370
POWERMECH,20190911,644.95,730,644.95,720.35,33307
PPAP,20190911,173.2,188.1,173.2,186.6,77154
PPL,20190911,65.8,68.65,65.25,66.15,57902
PRABHAT,20190911,78.95,79.45,78,78.5,168046
PRADIP,20190911,0.7,0.7,0.7,0.7,33
PRAENG,20190911,6.8,7.05,6.35,6.7,22729
PRAJIND,20190911,106.45,117.8,106.45,116.25,3283957
PRAKASH,20190911,54.9,58.7,54.15,57.1,561703
PRAKASHSTL,20190911,0.25,0.25,0.25,0.25,1495
PRAXIS,20190911,65,72.4,62.15,71.35,2630
PRECAM,20190911,41.85,41.85,39,39.8,39871
PRECOT,20190911,28,30,27.5,29.9,671
PRECWIRE,20190911,163,175,161.45,171.45,8484
PREMEXPLN,20190911,173.8,198,173.1,182.7,77635
PREMIER,20190911,2.45,2.5,2.4,2.5,1880
PREMIERPOL,20190911,20.15,22.9,20.15,21.85,3430
PRESSMN,20190911,20.25,24.7,19.65,24.7,95068
PRESTIGE,20190911,299.5,309,296.75,302.85,212293
PRICOLLTD,20190911,29.45,31.3,29,30.95,173643
PRIMESECU,20190911,37.25,39.45,36.9,38.65,44488
PROSEED,20190911,0.3,0.35,0.3,0.35,21000
PROVOGE,20190911,0.65,0.75,0.65,0.7,10361
PROZONINTU,20190911,18,18.65,17.4,18,28618
PRSMJOHNSN,20190911,88,90.9,87,88.45,317422
PSB,20190911,20.4,21.5,20.4,20.6,127076
PSL,20190911,0.7,0.75,0.7,0.7,21330
PSPPROJECT,20190911,524,524.9,512,517.8,5492
PSUBNKBEES,20190911,267.21,275.5,267.21,274.9,21657
PTC,20190911,62.05,64.4,62.05,63.25,1068038
PTL,20190911,35,35,34.1,34.65,7432
PUNJABCHEM,20190911,532.5,560,532,548.65,1701
PUNJLLOYD,20190911,1.25,1.25,1.15,1.2,641386
PURVA,20190911,71.8,78.1,71.65,77.4,194823
PVR,20190911,1565.55,1606,1544.65,1588.3,422809
QGOLDHALF,20190911,1670,1670,1658,1661.8,2289
QNIFTY,20190911,1130,1130,1129,1129,3
QUESS,20190911,459.9,465.5,457.05,460.25,168928
QUICKHEAL,20190911,120,129.15,118.65,127.1,168197
QUINTEGRA,20190911,0.3,0.3,0.3,0.3,2102
RADAAN,20190911,1.4,1.45,1.35,1.45,5617
RADICO,20190911,302.9,304,296.35,297.25,643487
RADIOCITY,20190911,38.25,38.9,37.6,38.4,35217
RAIN,20190911,106.9,108.2,102,103,3281633
RAJESHEXPO,20190911,676.5,676.65,671.5,672.4,176240
RAJSREESUG,20190911,18.95,18.95,17.3,18.95,10904
RAJVIR,20190911,18.05,18.05,18.05,18.05,12
RALLIS,20190911,169.75,171.9,166,167.35,308964
RAMANEWS,20190911,17.35,19.85,17.35,18.95,213199
RAMASTEEL,20190911,57.1,62.05,56,61.15,56284
RAMCOCEM,20190911,721.9,726.3,718.35,724.4,181442
RAMCOIND,20190911,180.95,185,176.75,184.6,51948
RAMCOSYS,20190911,173.75,177.65,173.7,176,16987
RAMKY,20190911,65.1,69.85,65.1,68.3,93484
RANASUG,20190911,2.4,2.85,2.35,2.6,966324
RANEENGINE,20190911,285,295.6,266.1,284.65,4645
RANEHOLDIN,20190911,909.1,968,909.1,938.45,5644
RATNAMANI,20190911,902,948,900,942.75,6851
RAYMOND,20190911,560.1,578,560.1,573.1,635637
RBL,20190911,514.75,558,513.2,545.35,47209
RBLBANK,20190911,363,380.8,359.4,378.25,13954147
RCF,20190911,42.9,45.3,42.35,44.55,1953735
RCOM,20190911,0.8,0.8,0.8,0.8,1696833
RECLTD,20190911,149.75,152,147.5,149.1,7710146
REDINGTON,20190911,110,111.4,109.2,109.85,103593
REFEX,20190911,67.95,67.95,62.05,67.95,165818
REGENCERAM,20190911,1.7,1.7,1.7,1.7,6000
RELAXO,20190911,495.5,499.45,490.05,492.35,247119
RELCAPITAL,20190911,35.95,37.9,35.2,35.9,26447181
RELCNX100,20190911,115.18,115.49,115.18,115.38,198
RELCONS,20190911,50.1,50.1,49.39,49.95,3130
RELDIVOPP,20190911,29.4,29.4,28.87,29.01,543
RELIANCE,20190911,1222.5,1240,1222.5,1234.4,5544468
RELIGARE,20190911,33,34.3,31.55,34.1,177532
RELINFRA,20190911,38.4,41.5,38.1,40.5,21615403
RELNV20,20190911,561.92,562.93,557.36,560,2669
REMSONSIND,20190911,83.95,87.95,83.95,85.95,21021
RENUKA,20190911,7.7,8.1,7.65,7.85,1281692
REPCOHOME,20190911,317.5,325.35,315,317.4,38528
REPRO,20190911,517.05,522.95,508.2,513.05,907
RESPONIND,20190911,99.4,99.4,96.75,97.9,242845
RETFMID150,20190911,57.65,58.29,57.6,58.2,107699
REVATHI,20190911,341.4,414,341.4,411,3006
RGL,20190911,244.9,263.7,244.9,256.15,2149
RHFL,20190911,5.7,5.8,5.6,5.65,678265
RICOAUTO,20190911,37.45,41.9,36.75,41.35,819075
RIIL,20190911,256,266.4,255,263.95,392021
RITES,20190911,236,236.6,232.15,233.85,385180
RKDL,20190911,6.25,6.85,6.25,6.85,959
RKFORGE,20190911,299.75,312,299.25,308.45,15704
RMCL,20190911,4.05,4.05,4.05,4.05,8447
RML,20190911,277.7,321.7,276.15,313.9,48595
RNAM,20190911,276,285.45,273.35,277.3,5312943
RNAVAL,20190911,0.9,1,0.9,1,11917493
ROHITFERRO,20190911,0.7,0.7,0.7,0.7,4474
ROHLTD,20190911,74.75,78.95,73,78.2,43514
ROLLT,20190911,2,2.1,2,2.1,236
ROLTA,20190911,6.3,6.3,5.95,6.2,123511
ROSSELLIND,20190911,58.5,58.5,56.2,56.3,139
RPGLIFE,20190911,170.95,201.95,168,190.05,252337
RPOWER,20190911,3.35,3.5,3.35,3.45,11356918
RPPINFRA,20190911,90,91.85,84.95,91.85,35275
RRSLGETF,20190911,20.08,20.08,20,20,9821
RSSOFTWARE,20190911,19.65,21.8,19.65,20.45,195774
RSWM,20190911,120,121.7,117.05,120.05,8866
RSYSTEMS,20190911,41.15,44.95,41.05,43,28819
RTNINFRA,20190911,2.2,2.2,2.2,2.2,123188
RTNPOWER,20190911,1.7,1.7,1.7,1.7,366012
RUBYMILLS,20190911,233,245.1,227,245.1,33966
RUCHINFRA,20190911,2.25,2.35,2.15,2.2,4233
RUCHIRA,20190911,90.1,104,90.1,101.75,595072
RUCHISOYA,20190911,5,5,5,5,148857
RUPA,20190911,186.95,210,185.05,197.75,120377
RUSHIL,20190911,157,158.05,151.55,157.45,8418
RVNL,20190911,25.1,25.4,24.8,24.85,2351807
SABEVENTS,20190911,0.85,0.85,0.85,0.85,100
SABTN,20190911,1.75,1.75,1.75,1.75,4103
SADBHAV,20190911,145.3,147,135.35,142,150086
SADBHIN,20190911,49.05,52.25,48.05,51.45,10063
SAGARDEEP,20190911,54.6,54.6,52.1,54,2811
SAGCEM,20190911,590,596,576.05,583.6,2054
SAIL,20190911,32.95,34.45,32.95,34.1,27352192
SAKAR,20190911,47.05,49,45.75,47.2,7428
SAKHTISUG,20190911,8.4,9.15,8.4,8.95,111423
SAKSOFT,20190911,245,247.95,240,242.55,13478
SAKUMA,20190911,9.5,9.8,9.5,9.5,197012
SALASAR,20190911,122.2,132.4,118.3,129.25,26959
SALONA,20190911,74.5,80,74.25,76.7,648
SALSTEEL,20190911,2.4,2.7,2.05,2.7,119783
SALZERELEC,20190911,116.55,124,115.4,123.8,8050
SAMBHAAV,20190911,2.95,2.95,2.85,2.95,2945
SANCO,20190911,19.95,21.9,19.8,21.45,292848
SANDESH,20190911,552.3,589.95,550.55,571.7,987
SANDHAR,20190911,261,261.4,257,258.2,1567
SANGAMIND,20190911,38,41.8,38,40.45,19602
SANGHIIND,20190911,50.95,54.65,49.05,53.85,85979
SANGHVIFOR,20190911,29,30,28.5,28.6,4566
SANGHVIMOV,20190911,91.2,96.8,90.25,93.85,29919
SANGINITA,20190911,92.55,96.5,92.55,96.45,23329
SANOFI,20190911,6250,6279,5980,5987.1,27863
SANWARIA,20190911,3.05,3.05,2.85,2.9,4938360
SARDAEN,20190911,161,168.8,159.55,161.85,156305
SAREGAMA,20190911,344,352.75,334,344.9,30841
SARLAPOLY,20190911,26,26,24.75,24.9,260090
SASKEN,20190911,509.75,509.75,490,500.3,3765
SASTASUNDR,20190911,100,104.25,100,103.15,8526
SATIA,20190911,700,727,696,712.5,4978
SATIN,20190911,279.95,287.2,277,279.75,37469
SBIETFQLTY,20190911,97,97,93.65,94.25,5588
SBILIFE,20190911,812,813.85,795,799.65,579309
SBIN,20190911,278.5,285.85,278.5,285.25,20999669
SCAPDVR,20190911,0.4,0.5,0.4,0.45,6000
SCHAEFFLER,20190911,4215,4215,4025,4043.1,12722
SCHAND,20190911,66,67.5,64.35,64.85,37295
SCHNEIDER,20190911,78.05,81.2,77.3,80.65,49174
SCI,20190911,32.75,34.65,32.25,34.2,1652106
SDBL,20190911,122,123.7,118.05,120,6809
SEAMECLTD,20190911,360.15,384,340,345.4,20019
SELAN,20190911,135.45,138.7,135.4,137.6,27307
SELMCL,20190911,0.65,0.65,0.6,0.65,120283
SEPOWER,20190911,2.75,2.75,2.6,2.6,7012
SEQUENT,20190911,77,80.5,77,79.35,631446
SESHAPAPER,20190911,190.05,223.95,190.05,214.55,265661
SETCO,20190911,17.7,18.8,17.7,18.4,203325
SETF10GILT,20190911,191,194,188.21,188.92,130
SETFGOLD,20190911,3450,3450,3387,3405.7,5261
SETFNIF50,20190911,113,113.85,113,113.55,74933
SETFNIFBK,20190911,280.05,285,274.5,280.07,241711
SETFNN50,20190911,270,271.27,268.52,270.76,5865
SETUINFRA,20190911,1.1,1.2,1.1,1.2,22912
SEYAIND,20190911,419,451.8,412.55,438.75,16785
SFL,20190911,1298,1350,1248,1300.4,4764
SGL,20190911,8.25,8.25,8,8.15,2224
SHAHALLOYS,20190911,8,9.35,7.4,9.35,19679
SHAKTIPUMP,20190911,318.2,320.95,313.55,314.55,29975
SHALBY,20190911,80.8,92.4,80.8,88.4,152186
SHALPAINTS,20190911,79,81.8,77.2,79.25,63171
SHANKARA,20190911,454.05,482.35,453.3,471.8,1809509
SHANTIGEAR,20190911,93.7,96.5,89.45,90.75,59375
SHARDACROP,20190911,302.95,302.95,290.05,292.05,5815
SHARDAMOTR,20190911,941.9,989.9,938,984.55,4049
SHARIABEES,20190911,253.03,253.14,252.17,252.17,31
SHEMAROO,20190911,235.05,244.75,235.05,237.85,4769
SHILPAMED,20190911,287,287,268,272.6,22424
SHIRPUR-G,20190911,13.6,14.25,13,13.7,9733
SHIVAMAUTO,20190911,21.2,23.65,20.75,23.2,202907
SHIVAMILLS,20190911,33.5,36.75,32.8,34.75,1483
SHIVATEX,20190911,121,127.95,117,124.3,3814
SHK,20190911,130.1,132.2,129.6,130.1,30390
SHOPERSTOP,20190911,393,400.45,390,395.65,8871
SHREDIGCEM,20190911,16.1,16.75,16.05,16.65,144055
SHREECEM,20190911,18198.95,18573.1,17921.4,18490.35,66945
SHREEPUSHK,20190911,88,106.9,88,102,99009
SHREERAMA,20190911,4.5,4.9,4.5,4.9,1148
SHRENIK,20190911,47,47,43.05,45.35,24263
SHREYANIND,20190911,129.85,146.85,129.65,140.9,139342
SHREYAS,20190911,82.15,90,82.15,90,5333
SHRIPISTON,20190911,780.05,809,770,798.2,171
SHRIRAMCIT,20190911,1348.3,1355.55,1313.1,1323.35,6908
SHRIRAMEPC,20190911,11.85,12.7,11.1,12.1,873588
SHYAMCENT,20190911,3,3,2.85,2.85,22943
SHYAMTEL,20190911,6.4,6.4,6.4,6.4,2927
SICAGEN,20190911,18.5,20,18.5,19.45,7492
SICAL,20190911,28.45,28.45,28.45,28.45,315697
SIEMENS,20190911,1230,1239.1,1216,1224.75,697939
SIGIND,20190911,25.4,26.35,24.35,25.1,12636
SIL,20190911,12.3,12.3,12.05,12.3,3818
SILINV,20190911,169.85,170,156,164.85,4027
SIMBHALS,20190911,8.1,8.45,8.1,8.25,70842
SIMPLEXINF,20190911,45.05,49.2,43.5,44.45,312707
SINTEX,20190911,2.2,2.25,2.15,2.25,424686
SIRCA,20190911,198,198,185.05,188.95,2245
SIS,20190911,809.9,813,798,807.55,2762
SITINET,20190911,1.85,1.95,1.85,1.95,22524
SIYSIL,20190911,227,253,220.55,247.55,17357
SJVN,20190911,25.4,25.45,25.2,25.3,834390
SKFINDIA,20190911,1943.5,1943.5,1868.15,1881.8,2408
SKIL,20190911,5.5,5.75,5.3,5.75,10280
SKIPPER,20190911,59.8,59.95,56.2,57.25,409415
SKMEGGPROD,20190911,39.4,40.5,37.9,39.9,37654
SMARTLINK,20190911,80,80,75.05,75.85,9952
SMLISUZU,20190911,618.5,651,601.95,624.95,21767
SMSLIFE,20190911,391.95,442.9,390.3,409.45,8223
SMSPHARMA,20190911,45,48.7,44.35,46.8,48597
SNOWMAN,20190911,30.4,31.45,30.05,30.65,353218
SOBHA,20190911,529.9,547,526.25,531.25,183642
SOLARA,20190911,444,444,438.8,442,7654
SOLARINDS,20190911,1096.6,1096.6,1066.1,1070.2,34147
SOMANYCERA,20190911,219.1,248.7,199.05,205.1,1645393
SOMATEX,20190911,3.7,3.7,3.45,3.7,1982
SOMICONVEY,20190911,12.95,13.5,11.3,13.45,4750
SONATSOFTW,20190911,306,310.35,303.25,306,74164
SORILINFRA,20190911,82,85.95,81.9,85.7,46002
SOTL,20190911,882,909.9,882,900.3,1996
SOUTHBANK,20190911,10.85,10.9,10.7,10.8,5437298
SOUTHWEST,20190911,13.55,14.15,13.55,14.1,3550
SPAL,20190911,183.9,185.35,175.05,176.1,12984
SPANDANA,20190911,890,898.05,873,879.85,108474
SPARC,20190911,152,154.5,150,150.5,329775
SPCENET,20190911,0.65,0.7,0.65,0.7,755
SPECIALITY,20190911,68.8,74.8,68,72.6,23420
SPENCERS,20190911,83.8,93.5,80.5,87.7,267690
SPENTEX,20190911,0.35,0.35,0.3,0.35,73449
SPIC,20190911,21.95,22.6,21.35,21.9,135171
SPICEJET,20190911,129,129.95,128.2,128.75,932778
SPLIL,20190911,32.5,38.4,32.4,38.4,109528
SPMLINFRA,20190911,13.9,13.9,12.85,13.2,69032
SPTL,20190911,4.6,4.6,4.6,4.6,154567
SPYL,20190911,0.25,0.3,0.25,0.25,30123
SREEL,20190911,175,179.85,170,172.95,6864
SREINFRA,20190911,12.55,13.25,12.55,13.2,1416144
SRF,20190911,2798,2842,2790,2815.05,173519
SRHHYPOLTD,20190911,104.05,115,104.05,114.05,10763
SRIPIPES,20190911,173.95,183.5,172.1,181.95,113637
SRTRANSFIN,20190911,1014.8,1037.15,1009.2,1034.25,1104303
SSWL,20190911,776.05,781.6,776.05,780,3020
STAMPEDE,20190911,0.65,0.75,0.65,0.7,28367
STAR,20190911,400,403,393.25,398.55,683467
STARCEMENT,20190911,95.5,96.25,93,95.3,91098
STARPAPER,20190911,112,129.9,112,129.9,1152813
STCINDIA,20190911,100.1,104.5,99.55,101.9,301392
STEELCITY,20190911,34.6,37.4,34.55,37.1,6801
STEELXIND,20190911,11.2,12,11.2,11.8,10575
STEL,20190911,68.7,72.45,68.5,71.4,15753
STERTOOLS,20190911,142.15,146,139.25,144.5,3872
STINDIA,20190911,7.25,7.25,7.2,7.2,250
STRTECH,20190911,127.7,138.75,126.5,136.65,2459243
SUBCAPCITY,20190911,6.5,6.5,6.5,6.5,4
SUBEX,20190911,5.5,6.05,5.4,5.7,1190076
SUBROS,20190911,214.45,234,214,232.65,88479
SUDARSCHEM,20190911,315.9,337.9,314.85,328.15,48609
SUJANAUNI,20190911,0.1,0.2,0.1,0.15,133503
SUMEETINDS,20190911,2.4,2.6,2.25,2.6,307350
SUMIT,20190911,18.7,19.2,17.5,18.95,174
SUMMITSEC,20190911,464,470.9,460.15,463,3659
SUNCLAYLTD,20190911,1940,2010,1921.2,2007.15,2758
SUNDARAM,20190911,1.45,1.45,1.35,1.45,122961
SUNDARMFIN,20190911,1521.7,1552,1521.5,1546.7,13256
SUNDARMHLD,20190911,72,75.65,71.25,73.65,41218
SUNDRMBRAK,20190911,252.2,286.55,251.05,275.2,2520
SUNDRMFAST,20190911,425.05,433,419,430.3,44104
SUNFLAG,20190911,26.6,32.25,26.35,32.25,481719
SUNPHARMA,20190911,432,435,421.25,422.2,7742635
SUNTECK,20190911,448.8,471,445.1,466.85,185757
SUNTV,20190911,437.65,451.85,437.65,444.5,1237310
SUPERHOUSE,20190911,74,80.2,74,79,9574
SUPERSPIN,20190911,4.15,4.25,3.85,4.05,9380
SUPPETRO,20190911,177,185,176.55,180.6,10268
SUPRAJIT,20190911,163,167.45,159.15,161.25,21849
SUPREMEIND,20190911,1109.2,1152,1109.2,1149.25,39858
SUPREMEINF,20190911,14,15.1,14,15,1257
SURANASOL,20190911,6.1,6.2,5.85,6.1,5827
SURANAT&P,20190911,3.7,3.9,3.65,3.9,3054
SURYALAXMI,20190911,17.5,20.6,16.15,20.6,16044
SURYAROSNI,20190911,180.05,193.5,180.05,185.35,96826
SUTLEJTEX,20190911,29.15,30.8,28.55,29.15,66570
SUVEN,20190911,271.5,281,270.05,274.3,254985
SUZLON,20190911,2.8,3.05,2.8,3,41516120
SWANENERGY,20190911,112,112,104.9,107.6,133135
SWARAJENG,20190911,1180.05,1220.05,1173,1199.35,1774
SWELECTES,20190911,122.1,128.6,120,127.15,6571
SWSOLAR,20190911,572.75,612.35,567.3,587.4,275069
SYMPHONY,20190911,1234,1280,1230,1262.9,10716
SYNCOM,20190911,0.95,1.05,0.95,1.05,10480
SYNDIBANK,20190911,31.2,33,31.15,32,1546101
SYNGENE,20190911,325.35,329,325.2,328.35,67122
TAINWALCHM,20190911,49.85,56.6,49.85,56.25,5481
TAJGVK,20190911,132,139.05,132,136.75,24763
TAKE,20190911,129.1,133.3,127,129.45,221281
TALBROAUTO,20190911,110.05,119.05,110.05,116.9,8854
TALWALKARS,20190911,5.7,6.3,5.7,6.3,1607770
TALWGYM,20190911,9.7,10.7,9.7,10.7,4456515
TANLA,20190911,57,59.45,55.75,57.35,223796
TANTIACONS,20190911,1.85,1.85,1.85,1.85,1130
TARMAT,20190911,26.8,26.8,24.75,26.3,5751
TASTYBITE,20190911,8499.15,8610.05,8400.05,8434.95,168
TATACHEM,20190911,589,594.55,586.25,591.95,277787
TATACOFFEE,20190911,74.1,81.4,74.1,79.6,464706
TATACOMM,20190911,422,432,419.3,429.05,79105
TATAELXSI,20190911,639.4,652.45,636.65,644.9,480936
TATAGLOBAL,20190911,265.95,267.8,257.2,259.35,2667978
TATAINVEST,20190911,772,786.95,768.2,776,6381
TATAMETALI,20190911,530,553.9,526.8,541.05,23321
TATAMOTORS,20190911,127,135,125.3,134.35,96568372
TATAMTRDVR,20190911,56.5,61.9,56.5,61.45,12821902
TATAPOWER,20190911,59,61.7,59,61.2,9565117
TATASTEEL,20190911,355.3,368.7,355.2,367.05,13650027
TATASTLBSL,20190911,22.1,23.1,22.05,23,482225
TATASTLLP,20190911,423,449.15,423,439,64315
TBZ,20190911,39.85,42.9,39.85,41.45,108279
TCI,20190911,280.05,284,278,281.95,30453
TCIDEVELOP,20190911,364.85,364.85,343.05,347.35,65
TCIEXP,20190911,635,635,619.1,624.6,9600
TCIFINANCE,20190911,10.65,11.2,10.5,10.95,14558
TCNSBRANDS,20190911,663.9,663.9,631.35,643.85,5359
TCPLPACK,20190911,278.75,309.5,278.75,302,17990
TCS,20190911,2186,2195,2146.55,2154,2627440
TDPOWERSYS,20190911,136.9,140.5,136.25,138.35,6618
TEAMLEASE,20190911,2869,2877,2740,2758.9,60235
TECHIN,20190911,4.05,4.45,4.05,4.45,1756
TECHM,20190911,718,723.25,701.25,703.7,2702792
TECHNOE,20190911,246.5,258.7,246.4,255.7,3480
TECHNOFAB,20190911,12.1,12.1,12.1,12.1,1897
TEJASNET,20190911,82.45,90,81.6,89.65,129633
TERASOFT,20190911,29.4,29.9,27.6,28.5,29657
TEXINFRA,20190911,40.95,45.5,40.05,44,40253
TEXMOPIPES,20190911,17,18,16.15,17.65,65725
TEXRAIL,20190911,45.55,48,45.5,47.65,45116
TFCILTD,20190911,84.4,85.5,82.7,85.1,133413
TFL,20190911,4.75,4.75,4.35,4.4,5688
TGBHOTELS,20190911,4.55,4.75,4.55,4.75,5477
THANGAMAYL,20190911,316.2,344.7,313.55,318.6,3298
THEINVEST,20190911,134.95,137,118.8,131.5,3039
THEMISMED,20190911,180,181.05,166,181.05,1182
THERMAX,20190911,1000,1019.8,1000,1012.95,49217
THOMASCOOK,20190911,145,152.45,145,149.35,261504
THOMASCOTT,20190911,7.5,7.5,7.5,7.5,130
THYROCARE,20190911,472.9,475.9,462,470.8,71486
TI,20190911,12.9,13,12.7,12.75,11135
TIDEWATER,20190911,4440.55,4598.8,4440.55,4455.8,2193
TIIL,20190911,360.65,375,350.95,373.2,6272
TIINDIA,20190911,347.85,349,337.15,341.85,19437
TIJARIA,20190911,8.35,9.05,8.35,9.05,9460
TIL,20190911,195.95,215.8,190,212.75,10869
TIMESGTY,20190911,29.55,31.3,27.7,29.85,3935
TIMETECHNO,20190911,64.7,69.8,63.5,68.35,843544
TIMKEN,20190911,696,702.95,686.45,698.1,15047
TINPLATE,20190911,113.7,124.4,112.5,120.35,1418832
TIPSINDLTD,20190911,63,73.8,62.95,72.85,31281
TIRUMALCHM,20190911,63.55,75.95,63.55,75.15,1057541
TITAN,20190911,1095.95,1103.5,1083.05,1101.05,1432923
TMRVL,20190911,12,12.7,12,12.65,4446
TNPETRO,20190911,32.75,35.2,32.15,34.7,165951
TNPL,20190911,192.8,208,190.2,200.4,792143
TNTELE,20190911,1.55,1.55,1.55,1.55,1040
TOKYOPLAST,20190911,53.1,55,52.1,53.05,361
TORNTPHARM,20190911,1723.5,1733.7,1692,1698.3,144358
TORNTPOWER,20190911,279.45,285.35,277.35,279.1,1272289
TPLPLASTEH,20190911,114.8,117.85,112.85,115,4669
TREEHOUSE,20190911,7.05,7.1,6.55,7.05,174984
TREJHARA,20190911,16.65,17.3,16.6,17.05,6142
TRENT,20190911,461.9,467.95,454.2,455.6,88529
TRF,20190911,91,103.5,90.95,99.45,150885
TRIDENT,20190911,59,61,58.7,60.1,635232
TRIGYN,20190911,47.7,55.8,46.7,55.8,224304
TRIL,20190911,7.9,8.25,7.9,7.95,62659
TRITURBINE,20190911,97.3,99.55,96.3,99,14554
TRIVENI,20190911,54,59.95,53.5,57.55,1550664
TTKHLTCARE,20190911,467.75,468.4,460,463.85,1828
TTKPRESTIG,20190911,5824.8,5938.95,5753.4,5832.1,4248
TTL,20190911,37.55,41,37.05,39.55,5219
TTML,20190911,2.75,2.75,2.75,2.75,186228
TV18BRDCST,20190911,21.1,21.45,20.95,21.25,1588765
TVSELECT,20190911,122.5,133.75,122.5,131.3,173906
TVSMOTOR,20190911,390.3,406.7,387.2,402.95,3854277
TVSSRICHAK,20190911,1750.5,1874.95,1741.4,1846.45,3248
TVTODAY,20190911,295,310,295,307.1,42935
TVVISION,20190911,1.4,1.4,1.4,1.4,50
TWL,20190911,41.55,43.7,41.15,43.15,640412
UBL,20190911,1292,1311.9,1282.1,1306,413503
UCALFUEL,20190911,142.5,147.15,141.85,146.55,30824
UCOBANK,20190911,14.8,15.1,14.7,14.85,722293
UFLEX,20190911,209.25,223.1,209.25,219.55,62184
UFO,20190911,146,154.45,146,152.95,74562
UGARSUGAR,20190911,12.9,14.1,12.8,13.7,209515
UJAAS,20190911,4.1,4.25,3.8,4.05,292360
UJJIVAN,20190911,310,317.65,305.55,315.6,2594536
ULTRACEMCO,20190911,3939.95,3944,3892,3903.4,690633
UMANGDAIRY,20190911,43.05,46,43.05,45.05,48309
UNICHEMLAB,20190911,179.9,181.85,176.8,180.8,31379
UNIENTER,20190911,71.65,74,69.5,73,9279
UNIONBANK,20190911,56.45,59.95,56.3,59.7,10448953
UNIPLY,20190911,57.2,57.2,55.5,56.65,21380
UNITECH,20190911,0.75,0.8,0.7,0.75,4130384
UNITEDBNK,20190911,9.7,9.8,9.55,9.6,806639
UNITEDTEA,20190911,238.85,249.5,237.1,240,271
UNIVCABLES,20190911,152.1,178.65,151,174.2,130190
UPL,20190911,585,590.5,575.5,577.7,5104552
URJA,20190911,2.15,2.2,2.1,2.15,495014
USHAMART,20190911,26.85,26.85,26,26.35,623279
UTINEXT50,20190911,270,276.01,267,268.23,277
UTINIFTETF,20190911,1169,1171.2,1160.44,1161.2,418
UTISENSETF,20190911,392.98,393.75,387,393.69,345
UTTAMSTL,20190911,7.25,7.9,7.25,7.75,35824
UTTAMSUGAR,20190911,105.85,123,105.85,117.8,575965
UVSL,20190911,0.1,0.1,0.05,0.05,13076826
V2RETAIL,20190911,121.5,134.5,120,126.4,157559
VADILALIND,20190911,732.4,774.9,732.4,739.55,62417
VAIBHAVGBL,20190911,837.25,852,837.1,845.5,29460
VAKRANGEE,20190911,30.1,30.8,29.85,30.15,1481031
VARDHACRLC,20190911,39.65,41.45,39.6,39.85,37673
VARDMNPOLY,20190911,3,3.05,2.85,2.85,3746
VARROC,20190911,446,469.9,444.45,462.85,16534
VASCONEQ,20190911,12.5,14,12.5,13.35,366062
VASWANI,20190911,6.5,6.9,6.15,6.5,8257
VBL,20190911,629.9,632,575.1,594.8,208489
VEDL,20190911,144.9,147,143.4,146.3,10023394
VENKEYS,20190911,1425,1502,1416.05,1475.75,203911
VENUSREM,20190911,23.3,24.75,23.25,24.05,33176
VESUVIUS,20190911,946.85,962,935,954.4,1775
VETO,20190911,51.05,53.15,51,52.6,191173
VGUARD,20190911,220.05,223.2,219.65,220.4,148743
VHL,20190911,1580.05,1668,1580,1611.6,250
VICEROY,20190911,1.25,1.25,1.2,1.25,10286
VIDHIING,20190911,61.15,63.65,61.1,61.8,50915
VIJIFIN,20190911,0.5,0.5,0.4,0.4,60151
VIKASECO,20190911,3.9,3.9,3.7,3.9,465630
VIKASMCORP,20190911,2.8,2.9,2.55,2.65,591432
VIKASPROP,20190911,3.75,3.75,3.75,3.75,18214
VIKASWSP,20190911,11.8,11.9,11.1,11.8,279002
VIMTALABS,20190911,93.95,104.35,91.15,103.15,57946
VINATIORGA,20190911,2305.1,2355,2279,2315.4,66213
VINDHYATEL,20190911,898,975,894.2,955.85,18016
VINYLINDIA,20190911,63.9,65.5,63.8,64.5,20865
VIPCLOTHNG,20190911,12.4,12.6,11.8,12.35,192260
VIPIND,20190911,399.95,405.45,395.25,399.1,186090
VIPULLTD,20190911,34,34.2,32.5,33.1,113570
VISAKAIND,20190911,295,301.05,290.05,295,64011
VISASTEEL,20190911,5,5.15,4.7,4.95,17798
VISESHINFO,20190911,0.05,0.1,0.05,0.05,1833419
VISHAL,20190911,410,410,345,348,233
VISHNU,20190911,111.45,117.85,110.95,112.3,2920
VIVIDHA,20190911,0.2,0.25,0.2,0.2,58954
VIVIMEDLAB,20190911,17.8,18.6,17.05,18.1,263618
VLSFINANCE,20190911,49.95,53.95,48.05,53.1,40227
VMART,20190911,2183,2183,2050,2066.35,74688
VOLTAMP,20190911,1185,1212,1175,1199.25,9269
VOLTAS,20190911,645,645,630,632.95,1104689
VRLLOG,20190911,284.85,284.85,280,280.9,33003
VSSL,20190911,79.8,79.8,76.15,77.35,5140
VSTIND,20190911,3583,3583,3507,3540.55,6464
VSTTILLERS,20190911,1065.05,1088.9,1050,1071.15,24888
VTL,20190911,907.35,907.35,889.15,902.3,14583
WABAG,20190911,288,305.95,288,303.65,106017
WABCOINDIA,20190911,6160,6160,6085.05,6113.85,1618
WALCHANNAG,20190911,57.9,61.6,57.35,60.4,300942
WANBURY,20190911,11.4,12.5,11.4,12.5,6070
WATERBASE,20190911,107.35,108,104.85,105.5,51972
WEBELSOLAR,20190911,18.8,19.8,18.5,18.85,80628
WEIZFOREX,20190911,298.95,306,286,302.05,1057
WEIZMANIND,20190911,28,28,27,27.15,4232
WELCORP,20190911,127.3,136.35,127.3,135.6,327018
WELENT,20190911,92,94.45,91.55,93,191535
WELINV,20190911,156.95,156.95,150,152.65,20
WELSPUNIND,20190911,53.3,53.3,52,52.2,229314
WENDT,20190911,2380,2490,2350,2463.3,306
WESTLIFE,20190911,290,290,283,284.05,20564
WHEELS,20190911,593.3,602,588,596.85,2553
WHIRLPOOL,20190911,1655,1661,1650.1,1656.85,36457
WILLAMAGOR,20190911,17.15,19.5,17.15,18.4,14437
WINDMACHIN,20190911,22.55,23.8,22.55,23.8,12416
WIPRO,20190911,254,255,247.35,248.15,9799112
WOCKPHARMA,20190911,244,291.3,242.35,291.3,2712010
WONDERLA,20190911,248.4,259,244.35,256.6,226650
WSI,20190911,0.55,0.65,0.55,0.65,785
WSTCSTPAPR,20190911,256.2,286,256.2,271.8,1252458
XCHANGING,20190911,51.4,54,51.4,54,8572
XELPMOC,20190911,64.2,70.05,63.3,68.65,3856
XLENERGY,20190911,0.45,0.55,0.45,0.55,19288
XPROINDIA,20190911,27.5,28.3,26.3,28.15,3452
YESBANK,20190911,66,75.45,65,71.6,332938591
ZEEL,20190911,366.4,367.25,352.5,354.45,4379279
ZEELEARN,20190911,23.5,23.5,22.4,22.9,82869
ZEEMEDIA,20190911,10.35,10.75,10.3,10.65,1169158
ZENITHBIR,20190911,0.4,0.4,0.3,0.4,17383
ZENITHEXPO,20190911,43.65,46.15,43,44.3,365
ZENSARTECH,20190911,225.9,225.9,218.85,220.75,20936
ZENTEC,20190911,56.65,60.25,56,58.7,67499
ZICOM,20190911,1.05,1.1,1,1.05,7515
ZODIACLOTH,20190911,191.7,201.25,187.4,201.25,2884
ZODJRDMKJ,20190911,32,34.75,32,33.1,917
ZOTA,20190911,192,195.65,191.2,194.1,25220
ZUARI,20190911,101.8,104,98.9,102.2,81065
ZUARIGLOB,20190911,66.35,69.1,66.35,68.3,32253
ZYDUSWELL,20190911,1837,1860.2,1768,1796.05,33189
NSENIFTY,20190911,11028.50,11054.80,11011.65,11035.70,687140326,0
NIFTYJUNIOR,20190911,26184.95,26363.60,26112.05,26309.65,342399974,0
NIFTYMIDCAPLIQ15,20190911,3776.55,3801.65,3771.00,3786.55,75503601,0
NSE100,20190911,11147.90,11179.05,11129.45,11161.65,1042362202,0
NIFTY200,20190911,5694.75,5712.85,5686.75,5705.40,1445010234,0
NSE500,20190911,8992.70,9026.25,8981.10,9015.15,1686706021,0
NSEMIDCAP150,20190911,5766.00,5809.95,5765.95,5803.45,417846663,0
MIDCAP50,20190911,4320.85,4369.75,4320.70,4365.10,306585811,0
NSEMIDCAP,20190911,15825.40,15958.85,15825.10,15940.35,402648032,0
NIFTYSMALLCAP250,20190911,-,-,-,4608.35,-,0
NIFTYSMALLCAP50,20190911,-,-,-,2669.75,-,0
NSESMLCAP100,20190911,5494.90,5571.85,5494.10,5561.35,-,0
NIFTYLARGEMIDCAP250,20190911,-,-,-,5524.08,1460208865,0
NIFTYMIDSMALLCAP400,20190911,-,-,-,5377.70,-,0
NIFTYAUTO,20190911,7193.15,7443.90,7177.90,7423.60,193625715,0
BANKNIFTY,20190911,27639.05,27829.65,27551.65,27776.20,467414755,0
NIFTYFINSERVICE,20190911,12389.40,12414.60,12332.90,12382.10,124277346,0
NIFTYFMGC,20190911,28830.90,28909.65,28708.75,28759.35,25161449,0
NSEIT,20190911,15901.15,15955.20,15669.30,15701.80,29755328,0
NIFTYMEDIA,20190911,1919.55,1931.05,1905.45,1911.50,33045465,0
NIFTYMETAL,20190911,2373.10,2419.10,2371.45,2414.55,130371811,0
NIFTYPHARMA,20190911,8107.65,8157.85,8053.10,8082.90,19802529,0
NIFTYPVTBANK,20190911,15389.15,15497.40,15337.05,15463.70,400472043,0
NIFTYPSUBANK,20190911,2423.15,2502.30,2423.15,2495.00,98912389,0
NIFTYREALTY,20190911,257.00,269.15,255.40,266.60,24951680,0
NIFTYCOMMODITIES,20190911,3147.65,3178.15,3147.20,3160.95,213348818,0
NIFTYCONSUMPTION,20190911,4662.40,4698.05,4651.55,4692.80,57796099,0
NIFTYCPSE,20190911,1944.60,1964.90,1911.65,1919.05,71244823,0
NIFTYENERGY,20190911,14582.95,14733.15,14542.90,14585.10,87259782,0
NIFTY100ESG,20190911,-,-,-,2061.01,910006817,0
NIFTY100ENHESG,20190911,-,-,-,2093.78,882113031,0
NIFTYINFRA,20190911,3080.05,3096.85,3064.65,3074.55,247161489,0
NIFTYMNC,20190911,12456.05,12511.40,12413.90,12485.60,86337740,0
NIFTYPSE,20190911,3142.55,3175.25,3115.85,3126.35,138972230,0
NIFTYSMEEMERGE,20190911,-,-,-,1339.41,736650,0
NIFTYSERVSECTOR,20190911,15812.55,15813.30,15733.70,15771.30,529888405,0
NIFTYSHARIAH25,20190911,-,-,-,4040.82,67683539,0
NIFTY50SHARIAH,20190911,-,-,-,2450.38,71444980,0
NIFTY500SHARIAH,20190911,-,-,-,2864.46,243028172,0
NIFTYABGROUP,20190911,-,-,-,2791.20,117916150,0
NIFTYMAHINDRA,20190911,-,-,-,9630.61,7877086,0
NIFTYTATA,20190911,-,-,-,6695.84,144450721,0
NIFTYTATA25CAP,20190911,-,-,-,4422.93,128246462,0
NIFTYABGROUP,20190911,-,-,-,2791.20,117916150,0
NIFTYLIQ15,20190911,3490.00,3541.15,3478.50,3534.45,530929930,0
NIFTY500VALUE50,20190911,-,-,-,3583.21,373189309,0
NIFTYALPHALOWVOL30,20190911,-,-,-,11282.09,99185386,0
NIFTYQUALLOWVOL30,20190911,-,-,-,8022.21,74261245,0
NIFTYALPHAQUALLOWVOL30,20190911,-,-,-,9109.01,81812585,0
NIFTYALPHAQUALVALLOWVOL30,20190911,-,-,-,7065.82,96570353,0
NIFTY50EQUALWEIGHT,20190911,11482.10,11537.65,11471.15,11522.30,687140326,0
NIFTY100EQUALWEIGHT,20190911,12239.20,12310.95,12220.45,12293.10,1042362202,0
NIFTY100LOWVOL30,20190911,8514.25,8528.80,8492.30,8508.10,89104002,0
NSEDEFTY,20190911,-,-,-,5336.32,-,0
NIFTY50DIVPOINT,20190911,96.23,96.23,96.23,96.23,-,0
NIFTYDIVOPPS50,20190911,2514.45,2522.75,2500.20,2505.60,222594742,0
NIFTYALPHA50,20190911,11894.45,11952.70,11874.45,11925.40,167850463,0
NIFTY50ARBITRAGE,20190911,-,-,-,1852.43,-,0
NIFTY50FUTINDEX,20190911,-,-,-,3771.55,-,0
NIFTY50FUTTRINDEX,20190911,-,-,-,11113.39,-,0
NIFTYHIGHBETA50,20190911,-,-,-,1295.40,870527926,0
NIFTYLOWVOL50,20190911,-,-,-,9802.82,130742374,0
NIFTY200QUALITY30,20190911,-,-,-,9319.15,-,0
NIFTY50VALUE20,20190911,5252.70,5270.65,5231.45,5239.50,457390585,0
NIFTYGROWSECT15,20190911,5711.05,5754.60,5695.10,5746.75,371596413,0
NIFTY50TR2XLEV,20190911,5746.50,5773.65,5729.70,5754.00,-,0
NIFTY50PR2XLEV,20190911,4437.05,4458.05,4424.10,4442.85,-,0
NIFTY50TR1XINV,20190911,369.80,370.35,368.95,369.55,-,0
NIFTY50PR1XINV,20190911,420.85,421.45,419.85,420.55,-,0
NIFTY-GS-COMPSITE,20190911,2041.82,2041.82,2031.52,2029.78,-,0
NIFTY-GS-4-8YR,20190911,2122.04,2122.04,2114.00,2113.84,-,0
NIFTY-GS-8-13YR,20190911,2010.47,2010.47,1999.58,1997.21,-,0
NIFTY-GS-10YR,20190911,1853.91,1853.91,1842.36,1840.96,-,0
NIFTY-GS-10YR-CLN,20190911,955.90,955.90,949.87,949.15,-,0
NIFTY-GS-11-15YR,20190911,2143.56,2143.56,2132.88,2130.76,-,0
NIFTY-GS-15YRPLUS,20190911,2303.30,2303.30,2298.76,2290.12,-,0
VIX,20190911,15.85,15.85,14.65,15.37,0,0