20MICRONS,20190916,37,37,36.05,36.65,22362
21STCENMGM,20190916,12.35,12.35,12,12.3,1011
3IINFOTECH,20190916,2.3,2.3,2.2,2.25,350459
3MINDIA,20190916,20440,20440,16749.95,18165.9,270756
3PLAND,20190916,6.15,6.15,6.15,6.15,55
5PAISA,20190916,144,145.95,139.05,140.35,8340
63MOONS,20190916,121.8,127.35,120.1,127.35,149901
8KMILES,20190916,67.8,67.85,64,67.85,118612
A2ZINFRA,20190916,10.25,10.25,10,10.15,125808
AARTIDRUGS,20190916,440,446.95,434.5,442.55,3187
AARTIIND,20190916,1589.9,1589.9,1555,1559.9,96244
AARVEEDEN,20190916,17,18.8,16.55,17.7,10530
AAVAS,20190916,1530,1540.15,1500.05,1529.65,15680
ABAN,20190916,30.85,30.85,30.5,30.85,26428
ABB,20190916,1357.85,1369.9,1331,1344.65,114868
ABBOTINDIA,20190916,9897.95,10025.1,9808,9828.65,14209
ABCAPITAL,20190916,93.65,94.6,93.05,93.75,630732
ABFRL,20190916,188.7,190.9,187.05,188.85,149995
ABSLNN50ET,20190916,265,266,265,265.96,110
ACC,20190916,1514.8,1539.9,1502.55,1530.35,877068
ACCELYA,20190916,831.95,850,823,840.25,3522
ACE,20190916,68.7,72.3,67.5,68.65,271619
ADANIENT,20190916,144,147.2,143.15,145.95,3713796
ADANIGAS,20190916,142.5,144.4,140.5,140.8,714126
ADANIGREEN,20190916,49.95,57.5,49.85,55.55,5344257
ADANIPORTS,20190916,373,373.8,368.1,370.6,2561643
ADANIPOWER,20190916,64.1,65.65,63.8,64.7,10353566
ADANITRANS,20190916,235.8,237,230.1,231.8,88901
ADFFOODS,20190916,275.8,282.4,267.95,279.35,18975
ADHUNIK,20190916,1,1.05,1,1.05,39203
ADHUNIKIND,20190916,91,92.4,89,89.15,45432
ADLABS,20190916,3.4,3.45,3.25,3.3,87482
ADORWELD,20190916,313,341,306.35,328.3,33753
ADROITINFO,20190916,8.8,8.8,8.35,8.65,307
ADSL,20190916,13.5,13.95,13.5,13.65,22842
ADVANIHOTR,20190916,52.95,54,51.6,53.95,3278
ADVENZYMES,20190916,163,164.95,161.1,164.05,28807
AEGISCHEM,20190916,191.25,191.25,188,190.15,67465
AFFLE,20190916,900,949,896.15,940.3,192663
AGARIND,20190916,124.9,127.4,123,125.6,38415
AGCNET,20190916,123.25,123.25,117.25,120.55,1027
AGLSL,20190916,51.5,54.1,50,51,2028
AGRITECH,20190916,50.9,58.65,47.8,56.45,290669
AGROPHOS,20190916,88,88,85,86.95,6269
AHLEAST,20190916,171.4,171.45,165.05,167.85,177
AHLUCONT,20190916,312,315.7,309.65,313.75,9662
AHLWEST,20190916,323.3,323.3,296.1,312.2,134
AIAENG,20190916,1582.85,1620,1573.65,1614,20440
AIONJSW,20190916,14,14.3,13.95,14,40538
AIRAN,20190916,13.45,13.45,12.3,13.35,91184
AJANTPHARM,20190916,1055,1062.25,1046.2,1058.9,78392
AJMERA,20190916,131,136.75,130.3,133,47502
AKSHARCHEM,20190916,223.25,242.9,223.25,240.25,8192
AKSHOPTFBR,20190916,8.9,9,8.65,8.95,136938
AKZOINDIA,20190916,1724.6,1725,1696.1,1704.6,36920
ALANKIT,20190916,20.7,25.2,20.7,23.85,713631
ALBERTDAVD,20190916,369.4,394,369.4,377.55,12541
ALBK,20190916,33.45,33.75,33.2,33.35,464210
ALCHEM,20190916,1,1.05,1,1.05,6901
ALEMBICLTD,20190916,43.6,46.85,43.6,46.25,105865
ALICON,20190916,389.1,389.1,362.2,373.8,7138
ALKALI,20190916,45,48.45,44.2,48,22870
ALKEM,20190916,1851,1867,1817.65,1859.8,90045
ALKYLAMINE,20190916,788,798,783.35,791.4,2770
ALLCARGO,20190916,101,103.85,99.5,102.2,86512
ALLSEC,20190916,315,315,290.7,309.05,7370
ALMONDZ,20190916,10.2,10.2,10.2,10.2,2380
ALOKTEXT,20190916,2.2,2.45,2.2,2.2,19628711
ALPA,20190916,16.35,16.5,15.5,16,17874
ALPHAGEO,20190916,243.8,256.85,235,248.05,33732
ALPSINDUS,20190916,0.4,0.5,0.4,0.4,35314
AMARAJABAT,20190916,646,661.65,638.5,650.55,359040
AMBER,20190916,831.3,835,827.1,832.15,1855
AMBIKCO,20190916,944,950,930,946.9,3808
AMBUJACEM,20190916,199.5,203.9,197.35,201.45,2090311
AMDIND,20190916,17.15,17.7,16.7,17.5,16530
AMJLAND,20190916,18.75,18.8,17.85,18.65,2326
AMRUTANJAN,20190916,301,325,299.5,321.55,83713
ANANTRAJ,20190916,35.95,36.4,35.3,35.95,461344
ANDHRABANK,20190916,19.6,19.7,19.3,19.35,698474
ANDHRACEMT,20190916,3.6,3.6,3.6,3.6,11870
ANDHRSUGAR,20190916,304.5,312,300,307.5,26180
ANIKINDS,20190916,8.3,8.3,7.7,7.8,4840
ANKITMETAL,20190916,0.45,0.45,0.4,0.45,1255
ANSALAPI,20190916,5.3,5.35,5.2,5.35,32618
ANSALHSG,20190916,5.6,6.6,5.55,6.1,276641
ANTGRAPHIC,20190916,0.75,0.8,0.75,0.8,28143
ANUP,20190916,381,413.85,376.3,403.55,27109
APARINDS,20190916,574.6,574.6,556,560.2,1669
APCL,20190916,146.8,150,146.25,149.2,2293
APCOTEXIND,20190916,201.6,202.15,198.1,199.75,7158
APEX,20190916,236.95,252.6,235.65,246.8,113988
APLAPOLLO,20190916,1281,1314.4,1281,1296.85,9387
APLLTD,20190916,504,510.9,498.7,505.1,23186
APOLLO,20190916,90,91.9,88,88.6,35299
APOLLOHOSP,20190916,1455,1461.6,1428.8,1435.85,408800
APOLLOTYRE,20190916,178.5,183,177.15,180.6,2527053
APOLSINHOT,20190916,829,837.8,786.25,806.65,1335
APTECHT,20190916,145.75,153.7,145.75,150.6,317593
ARCHIDPLY,20190916,30.05,30.9,29.15,30.6,14491
ARCHIES,20190916,18.8,20.8,18.4,20.55,153431
ARCOTECH,20190916,2.2,2.4,2.2,2.4,115939
ARIES,20190916,76.8,77.35,69.3,70.2,302891
ARIHANT,20190916,18,20.3,17.3,18.95,31
ARIHANTSUP,20190916,33.95,34.05,33.85,34.05,3882
ARMANFIN,20190916,429.95,504.65,408,500.05,63799
AROGRANITE,20190916,44.65,47.7,44.65,46.25,5407
ARROWGREEN,20190916,66.95,67.55,63,67.55,11562
ARROWTEX,20190916,10.45,11.25,10.45,11.25,6322
ARSHIYA,20190916,25.5,28.5,25.5,26.45,94562
ARSSINFRA,20190916,29.7,29.7,27.55,29.2,6463
ARVIND,20190916,53.6,55.2,53.2,54.7,4601832
ARVINDFASN,20190916,452.1,502,450.05,479.7,61623
ARVSMART,20190916,98.9,98.9,93.05,94.45,27678
ASAHIINDIA,20190916,184.1,186,178.75,179.5,19712
ASAHISONG,20190916,136,136.9,130.3,132.3,6117
ASAL,20190916,34.95,35,32.65,33.5,1364
ASHAPURMIN,20190916,27.2,27.25,26.1,26.75,11566
ASHIANA,20190916,113.9,115,112.05,112.65,23878
ASHIMASYN,20190916,8.65,8.65,8.15,8.5,56920
ASHOKA,20190916,98.85,100.9,97.7,98.75,447977
ASHOKLEY,20190916,62.75,63.45,62.25,62.45,22607379
ASIANHOTNR,20190916,112,112,108.55,109.9,340
ASIANPAINT,20190916,1510,1526.95,1502.1,1521.3,1811073
ASIANTILES,20190916,239.95,253.7,236.3,245.75,146335
ASPINWALL,20190916,142.1,145,134.6,141,186
ASSAMCO,20190916,0.7,0.7,0.65,0.65,241867
ASTEC,20190916,363.65,382.85,363.65,377.2,5243
ASTERDM,20190916,121.8,129.5,120,126.15,93122
ASTRAL,20190916,1195,1254.1,1101.1,1119.05,167669
ASTRAMICRO,20190916,77.85,78.8,75.35,76,103062
ASTRAZEN,20190916,2125,2157,2105,2121,12907
ASTRON,20190916,107.3,112.5,107.3,110.8,230139
ATFL,20190916,488,494.9,482.05,486.25,5060
ATLANTA,20190916,7.95,7.95,7.95,7.95,1715
ATLASCYCLE,20190916,50.55,53,50.55,53,6885
ATNINTER,20190916,0.15,0.15,0.1,0.15,14510
ATUL,20190916,3765,3889,3716.75,3827.2,15913
ATULAUTO,20190916,235,235,220,229.4,9402
AUBANK,20190916,666.5,669.3,663.3,666.85,93237
AURIONPRO,20190916,86.3,93.5,86,89.7,41658
AUROPHARMA,20190916,628,639.3,626.15,636.6,2113886
AUSOMENT,20190916,32,32,28.6,30.45,373
AUTOAXLES,20190916,900,900,865,867.6,5270
AUTOIND,20190916,40.6,41.7,39.8,40.75,10599
AUTOLITIND,20190916,26,26.3,24.55,26.05,1790
AVADHSUGAR,20190916,262.95,274,260,269.35,79154
AVANTIFEED,20190916,359.9,371.65,356.1,366.15,310421
AVTNPL,20190916,22.9,24,22.15,23.65,32304
AXISBANK,20190916,666.6,674.4,664.95,670.9,7659588
AXISCADES,20190916,78.35,86.5,78.05,84.45,323347
AXISGOLD,20190916,3310,3364,3301.05,3312.2,631
AXISNIFTY,20190916,1137.71,1139.22,1132.01,1136.21,93
AYMSYNTEX,20190916,32.3,34,31.95,34,6148
BAGFILMS,20190916,2,2.05,1.95,2,634459
BAJAJ-AUTO,20190916,2859,2887.7,2850,2874.45,305963
BAJAJCON,20190916,250.1,256.75,250.1,255.75,132560
BAJAJELEC,20190916,379.9,395.95,375.25,391.3,107596
BAJAJFINSV,20190916,7314.85,7385,7252.9,7280.25,251990
BAJAJHIND,20190916,7.5,7.75,7.2,7.6,1035891
BAJAJHLDNG,20190916,3389,3389,3301.6,3320.9,11086
BAJFINANCE,20190916,3395,3449.95,3382.3,3418.85,1179767
BALAJITELE,20190916,59.5,59.5,56.5,57.55,31211
BALAMINES,20190916,305.95,308.85,296,302.95,39196
BALAXI,20190916,89.3,94.95,89.3,94.45,334
BALKRISHNA,20190916,32.7,33.9,32,33.5,58258
BALKRISIND,20190916,765.05,768.85,754,765.9,351810
BALLARPUR,20190916,0.6,0.65,0.55,0.65,4111889
BALMLAWRIE,20190916,171.3,177.4,171,176.45,181507
BALPHARMA,20190916,46.9,47,44.5,45.2,24187
BALRAMCHIN,20190916,145,151.5,144.05,150.15,1776183
BANARBEADS,20190916,41.25,41.55,39,39.4,4468
BANARISUG,20190916,1125,1155,1125,1137.2,234
BANCOINDIA,20190916,112.5,114.5,110.4,111.9,37311
BANDHANBNK,20190916,454,454,448.7,449.9,265179
BANG,20190916,30,31.95,30,31.75,32319
BANKBARODA,20190916,98.95,100.25,97.5,98.85,17038914
BANKBEES,20190916,2850.05,2865,2832.6,2851.51,6111
BANKINDIA,20190916,68.25,69.7,67.6,68.4,6411448
BANSWRAS,20190916,69,72.5,67.2,69.9,15373
BARTRONICS,20190916,2.3,2.5,2.3,2.4,4693
BASF,20190916,1015.05,1039.9,1008,1019.85,11160
BASML,20190916,125.7,138.95,125,134.85,5453
BATAINDIA,20190916,1551.05,1576.95,1551.05,1570.05,359837
BAYERCROP,20190916,3199,3369.95,3148.4,3292.3,12490
BBL,20190916,899.95,921.25,883.7,906.4,4890
BBTC,20190916,1005.9,1187.75,996,1170.65,1178671
BCG,20190916,3.3,3.55,3.3,3.55,388691
BCP,20190916,10.2,10.4,10,10.25,1073482
BDL,20190916,282.7,291.75,280.65,285.65,29964
BEARDSELL,20190916,12,12,10.9,11.65,7118
BEDMUTHA,20190916,12.15,12.5,12,12.5,8216
BEL,20190916,111,113.4,108.7,109.3,17928623
BEML,20190916,845,858,830,835.3,886427
BEPL,20190916,59.8,68.65,59.8,67.35,1192032
BERGEPAINT,20190916,358.5,369.1,358,366.25,879891
BFINVEST,20190916,274.4,301,272.95,287.85,196403
BFUTILITIE,20190916,173.1,187.95,173.1,183.95,983922
BGLOBAL,20190916,1.3,1.3,1.3,1.3,5845
BGRENERGY,20190916,36.8,39.35,35.45,38.5,177517
BHAGERIA,20190916,120.85,124.8,118.2,122.85,30682
BHAGYANGR,20190916,19.25,21,19.25,20.3,6220
BHAGYAPROP,20190916,21,22,21,21.95,71
BHANDARI,20190916,1.3,1.35,1.25,1.3,177479
BHARATFORG,20190916,408.55,416.8,408.55,411.1,533905
BHARATGEAR,20190916,72.9,77,70.2,76.05,13839
BHARATRAS,20190916,5130,5547,5115,5451.1,5058
BHARATWIRE,20190916,28.2,28.7,28.1,28.6,913
BHARTIARTL,20190916,343,345.4,338.4,344,5010025
BHEL,20190916,51,51.35,50.45,50.6,7112247
BIGBLOC,20190916,26.8,26.85,24.75,26.3,446
BIL,20190916,205,216,205,216,9
BILENERGY,20190916,1.4,1.4,1.3,1.35,80543
BINANIIND,20190916,12.7,12.75,12.3,12.75,14298
BINDALAGRO,20190916,11.55,11.9,11.55,11.8,24106
BIOCON,20190916,230.55,234.7,228.75,230.85,2295895
BIOFILCHEM,20190916,4.95,5.15,4.85,4.95,281
BIRLACABLE,20190916,50,54.4,48,53.55,218183
BIRLACORPN,20190916,575.8,594,575.8,590.2,38213
BIRLAMONEY,20190916,44.45,44.45,41.05,41.7,276779
BKMINDST,20190916,0.95,0.95,0.95,0.95,80523
BLBLIMITED,20190916,3.2,3.25,3.2,3.25,411
BLISSGVS,20190916,108.4,110,108.3,109.2,100269
BLKASHYAP,20190916,10.85,11,10.5,11,34897
BLS,20190916,90.05,90.7,87.15,88,18799
BLUEBLENDS,20190916,1.4,1.4,1.4,1.4,1101
BLUECOAST,20190916,2.75,2.85,2.65,2.85,110
BLUEDART,20190916,2430,2430,2300.1,2329.4,2530
BLUESTARCO,20190916,724.75,735,715.55,732.8,18900
BODALCHEM,20190916,81,82.4,76.15,80.6,365496
BOMDYEING,20190916,85.4,94.4,85.3,92.55,8504568
BOROSIL,20190916,165,177,164.2,171.05,90493
BOSCHLTD,20190916,14080,14290,13846,14243.25,9982
BPCL,20190916,388,391.45,378.5,380,24840134
BPL,20190916,20,21.4,19.7,20.7,168099
BRFL,20190916,5.75,6,5.65,6,24809
BRIGADE,20190916,196.95,201,190.7,194.75,148395
BRITANNIA,20190916,2660,2730,2646.1,2715.05,428246
BRNL,20190916,73.5,73.5,71,72.5,47658
BROOKS,20190916,38.2,40.7,37.5,39.25,39468
BSE,20190916,531,540,531,533.85,39124
BSELINFRA,20190916,1.2,1.2,1.1,1.1,31130
BSL,20190916,33.3,33.6,30.95,33.6,8909
BSLGOLDETF,20190916,3530,3530,3461,3461,60
BSLNIFTY,20190916,120.06,120.06,119.38,119.38,133
BSOFT,20190916,73.8,73.8,70.85,71.5,728635
BURNPUR,20190916,1.5,1.5,1.45,1.5,66713
BUTTERFLY,20190916,168.05,168.7,161.7,164.7,9354
BVCL,20190916,14.95,14.95,13.9,13.9,5060
BYKE,20190916,26.6,26.6,24,24.5,38817
CADILAHC,20190916,240.1,248,239.55,242.3,1348642
CALSOFT,20190916,13.7,13.8,13.2,13.55,15451
CAMLINFINE,20190916,65.4,65.4,60.75,61.85,238652
CANBK,20190916,203,206.4,200.2,203.2,6165228
CANFINHOME,20190916,392.8,404.8,388,401.95,258536
CANTABIL,20190916,201,213.1,201,210.05,9999
CAPACITE,20190916,217,217,213,214.75,27548
CAPLIPOINT,20190916,433,437.8,424,426.8,17160
CAPTRUST,20190916,118.7,119.45,108.15,118.75,3459
CARBORUNIV,20190916,303.9,303.9,287.6,290,98117
CAREERP,20190916,96,98.1,90.5,92.65,59816
CARERATING,20190916,542.05,552.85,531.1,533.1,51532
CASTEXTECH,20190916,0.55,0.55,0.5,0.55,145310
CASTROLIND,20190916,129,130.2,125.8,126.15,1374541
CCHHL,20190916,4.1,4.4,4.1,4.1,14947
CCL,20190916,242.35,247.75,240.7,244.95,22546
CDSL,20190916,206.5,213.9,205.3,208.05,214756
CEATLTD,20190916,919,932.85,907.1,925.25,161586
CEBBCO,20190916,14.45,15.4,13.55,14.5,82144
CELEBRITY,20190916,7,7.35,6.9,7.15,57898
CELESTIAL,20190916,3.5,3.7,3.45,3.7,27843
CENTENKA,20190916,181,182.8,178.5,179.15,16121
CENTEXT,20190916,3,3.2,2.9,3.2,35839
CENTRALBK,20190916,19.45,20.2,19.45,19.8,270163
CENTRUM,20190916,24,25.4,24,24.75,1126093
CENTUM,20190916,419.5,424.95,408.05,419.3,1506
CENTURYPLY,20190916,148.75,150.55,148,149.4,324411
CENTURYTEX,20190916,909.55,934.5,909.55,923.1,552594
CERA,20190916,2590,2600,2513.85,2576.8,2605
CEREBRAINT,20190916,24.85,25.8,24.7,25.5,668714
CESC,20190916,822.9,830.6,816.35,821.75,481036
CESCVENT,20190916,365,404,360,391.5,51225
CGCL,20190916,167.6,180,167.6,179.55,220824
CGPOWER,20190916,14.8,14.95,14.35,14.95,1322990
CHALET,20190916,322.4,332.8,315.4,324.55,399904
CHAMBLFERT,20190916,158.5,162.7,156.45,160.15,197568
CHEMFAB,20190916,169,197.8,168.5,192.5,10245
CHENNPETRO,20190916,193.1,193.7,186.25,189.15,227579
CHOLAFIN,20190916,273,275,270.25,271.95,493303
CHOLAHLDNG,20190916,440.6,440.75,431.35,435.5,76058
CHROMATIC,20190916,0.6,0.6,0.6,0.6,5177
CIGNITITEC,20190916,310,310,301.25,303.15,13782
CIMMCO,20190916,23.1,23.8,21.25,23.3,30778
CINELINE,20190916,37.4,37.4,36,36.1,4622
CINEVISTA,20190916,7.95,7.95,7.4,7.9,14051
CIPLA,20190916,467,472,464.1,470.5,1257381
CKFSL,20190916,0.75,0.75,0.75,0.75,1556597
CLEDUCATE,20190916,84.6,85,83,83.55,2426
CLNINDIA,20190916,300,307.95,298,300.65,37808
CMICABLES,20190916,68.15,74.95,67.95,73.15,34644
CNOVAPETRO,20190916,9,9.05,9,9.05,5201
COALINDIA,20190916,197.65,201.2,196.6,200.55,3961273
COCHINSHIP,20190916,364,364,351.35,352.8,33692
COFFEEDAY,20190916,76.8,77.85,71.8,73.95,3399840
COLPAL,20190916,1253.7,1326.4,1250,1314.95,1802067
COMPINFO,20190916,9.9,10.1,9.65,9.9,248208
COMPUSOFT,20190916,8.9,9.3,8.75,8.8,11050
CONCOR,20190916,529.95,536,520.8,530.9,493322
CONFIPET,20190916,29,34.7,28.9,33,2091060
CONSOFINVT,20190916,35.6,38,34.75,35,2065
CONTROLPR,20190916,244.15,248.4,240,244.85,3553
CORALFINAC,20190916,11.5,12,11.45,11.9,4025
CORDSCABLE,20190916,43,44.45,41.05,42.8,8160
COROMANDEL,20190916,395,405,392.95,401.7,62075
CORPBANK,20190916,16.85,17,16.65,16.9,183114
COSMOFILMS,20190916,219.85,219.95,215.2,218.4,5850
COUNCODOS,20190916,1.65,1.65,1.65,1.65,143
COX&KINGS,20190916,4.2,4.2,4.05,4.2,4066324
CPSEETF,20190916,23.35,23.65,23.11,23.6,7528735
CREATIVE,20190916,69,69,68.9,68.9,2800
CREDITACC,20190916,590.1,603,589.1,597.15,23943
CREST,20190916,108.9,115.5,102.5,110.25,30410
CRISIL,20190916,1262,1277.45,1248.5,1257.5,9369
CRMFGETF,20190916,3510,3698,3502,3526,63
CROMPTON,20190916,237.55,241,236.35,239.75,1122521
CTE,20190916,31,32.3,30,30.8,2012
CUB,20190916,199,200,197.75,199.8,722787
CUBEXTUB,20190916,9.7,10.05,9.25,9.8,557
CUMMINSIND,20190916,581.4,593.85,576,578.45,515126
CUPID,20190916,141.9,148.7,140.65,143.65,60637
CYBERTECH,20190916,58,59.4,56,57.3,41803
CYIENT,20190916,448.3,464,443.05,447.95,161323
DAAWAT,20190916,27.7,28.9,27.1,28.25,639292
DABUR,20190916,449.9,457.3,449,454.75,2261361
DALBHARAT,20190916,845.35,856.65,839,849.9,85824
DALMIASUG,20190916,84.95,89.95,83.6,88.8,293648
DAMODARIND,20190916,31.65,34.55,30.7,33.45,3997
DATAMATICS,20190916,86.4,86.8,84.1,85.65,31434
DBCORP,20190916,140,141.5,138.25,140.1,39279
DBL,20190916,439,463.7,430,441.7,739946
DBREALTY,20190916,8.65,8.65,8.3,8.65,298824
DBSTOCKBRO,20190916,9.5,9.5,9.5,9.5,45
DCAL,20190916,180.85,186.5,180.3,181.35,69227
DCBBANK,20190916,200.9,201.5,197.8,199.6,222394
DCM,20190916,23.9,25.2,23.9,25,9212
DCMFINSERV,20190916,1.05,1.05,1.05,1.05,500
DCMNVL,20190916,35.5,37.95,34.5,35,5635
DCMSHRIRAM,20190916,421.8,434.8,418.85,427.45,171765
DCW,20190916,18.2,18.95,18.15,18.25,611591
DECCANCE,20190916,375,380,372.1,375.1,2346
DEEPAKFERT,20190916,95.85,98.7,94.55,96.5,284467
DEEPAKNTR,20190916,276.4,279.4,270.5,274.6,283447
DEEPIND,20190916,106,112.7,106,108.85,26878
DELTACORP,20190916,180.1,181.3,176.35,179.1,537828
DELTAMAGNT,20190916,42,42,39.45,39.45,50
DEN,20190916,79.05,81.9,79,80.2,60271
DENORA,20190916,238,238,219.05,220.9,2308
DFMFOODS,20190916,254,257.45,250.7,252.15,75005
DGCONTENT,20190916,6.05,6.05,5.55,5.75,20851
DHAMPURSUG,20190916,183.8,198.8,180.3,192.6,1042428
DHANBANK,20190916,14.15,15.5,14.15,15.35,232081
DHANUKA,20190916,339.1,339.1,331,331.2,10473
DHARSUGAR,20190916,9.5,10,9.5,9.75,69321
DHFL,20190916,51.3,52.85,50.85,51.85,14810099
DHUNINV,20190916,214,223.5,208.65,220.85,74
DIAMONDYD,20190916,790,794.75,780,788.15,880
DICIND,20190916,330.1,334,320.05,321.3,1861
DIGISPICE,20190916,6.3,6.6,6.2,6.25,5120
DIGJAMLTD,20190916,1.35,1.35,1.25,1.3,24028
DISHTV,20190916,23.2,24.2,22.9,23.7,20429169
DIVISLAB,20190916,1618.35,1659.5,1615.3,1644.8,363401
DIXON,20190916,2489.05,2598,2489.05,2550.15,20804
DLF,20190916,162.95,165.5,160.1,161.75,11152022
DLINKINDIA,20190916,91.85,94,91.05,92,26167
DMART,20190916,1566.4,1608,1560,1596.25,938537
DNAMEDIA,20190916,0.45,0.45,0.4,0.45,21395
DOLAT,20190916,47,49.5,47,49.15,17002
DOLLAR,20190916,206,206,196.2,200.4,5079
DOLPHINOFF,20190916,15.35,16.1,15,16.1,6003
DONEAR,20190916,34.75,34.75,33.15,33.5,8140
DPSCLTD,20190916,13.1,13.95,13.1,13.2,1187
DQE,20190916,2.75,2.8,2.75,2.8,4232
DREDGECORP,20190916,368.7,381.7,360.55,363.85,541579
DRREDDY,20190916,2731,2762.6,2703.1,2725.3,818425
DSSL,20190916,27.1,28.9,26.65,27.7,4442
DTIL,20190916,170,176,170,172.15,1379
DUCON,20190916,6.4,6.75,6.2,6.7,91219
DVL,20190916,75,75.9,72.95,74.55,4399
DWARKESH,20190916,25.8,27.15,25.1,26.3,810762
DYNAMATECH,20190916,1262,1280.1,1251.4,1269.4,382
DYNPRO,20190916,124.75,124.75,119.05,121.35,8189
EASTSILK,20190916,0.8,0.85,0.75,0.8,11426
EASUNREYRL,20190916,4.6,4.85,4.5,4.85,6671
EBANK,20190916,3389,3389,3377,3377,6
ECLERX,20190916,470.1,553.25,468.1,532.4,356840
EDELWEISS,20190916,104.7,104.7,101.7,103.35,1616235
EICHERMOT,20190916,16580,16834.35,16351,16764.3,111996
EIDPARRY,20190916,166.6,172,165.5,170.5,91400
EIHAHOTELS,20190916,305.1,331,305.1,321.1,2938
EIHOTEL,20190916,160,163,159.5,160.2,93783
EIMCOELECO,20190916,285.05,297.95,285.05,288.1,466
EKC,20190916,22.3,26.3,22.25,25.1,381167
ELAND,20190916,4.75,4.95,4.6,4.8,12901
ELECON,20190916,32.4,33,31.8,32.65,71828
ELECTCAST,20190916,17,17.05,15.9,16.15,218547
ELECTHERM,20190916,149.95,152,145.3,146.85,5859
ELGIEQUIP,20190916,253.15,254.65,251.5,252.6,3001
ELGIRUBCO,20190916,17.4,18.3,16.2,16.85,30428
EMAMILTD,20190916,291.7,320,291.7,311.85,425307
EMAMIPAP,20190916,85.05,86.5,81.7,86,2668
EMAMIREAL,20190916,52.3,52.4,50.55,52.4,6580
EMCO,20190916,1.05,1.1,1.05,1.1,3698
EMKAY,20190916,61.5,66.45,61.1,63.7,45811
EMMBI,20190916,130.85,130.85,122.6,128.9,11518
ENDURANCE,20190916,985,985,956,967,13687
ENERGYDEV,20190916,7.2,7.4,6.75,7.1,54441
ENGINERSIN,20190916,112.45,114.35,111.6,112.8,1004232
ENIL,20190916,349.5,349.95,343.5,347.25,554
EON,20190916,14.4,14.4,14,14.4,8713
EQ30,20190916,324,324,287,319,86
EQUITAS,20190916,109.5,109.5,96.25,102.05,39225109
ERIS,20190916,424.8,429.95,409.85,423.05,20995
EROSMEDIA,20190916,18,19.05,17.3,19.05,1560908
ESABINDIA,20190916,1005.25,1124,981.1,1071.7,7881
ESCORTS,20190916,529.15,542.6,525,535.95,3459753
ESSARSHPNG,20190916,9.05,9.45,8.65,8.9,5632
ESSELPACK,20190916,103.65,108.5,103.65,106.1,91058
ESTER,20190916,39,39,37.2,37.9,124397
EUROCERA,20190916,0.65,0.65,0.55,0.55,23763
EUROMULTI,20190916,0.55,0.6,0.55,0.6,9689
EUROTEXIND,20190916,13,13,12.45,13,2250
EVEREADY,20190916,57.6,59.5,57.5,57.5,819387
EVERESTIND,20190916,342,342.7,325.5,330.45,28209
EXCEL,20190916,1.3,1.3,1.25,1.25,316212
EXCELINDUS,20190916,898.5,929,885.15,919.2,13579
EXIDEIND,20190916,181.6,184.7,179.55,180.55,1023278
EXPLEOSOL,20190916,295,304.7,294.1,295.7,769
FACT,20190916,39.5,46,39.4,42.45,1462227
FAIRCHEM,20190916,496.15,508.9,486.5,493.2,3547
FCL,20190916,28.7,30.9,28.35,30.55,542412
FCONSUMER,20190916,28.8,31.1,28.55,30.55,1495210
FCSSOFT,20190916,0.25,0.3,0.25,0.25,263674
FDC,20190916,173,176.8,168.8,175.35,33373
FEDERALBNK,20190916,86.45,86.9,85.1,85.5,7834803
FEL,20190916,24.45,26,24.2,25.2,371371
FELDVR,20190916,25.8,25.8,23.5,24,2434
FIEMIND,20190916,361.4,361.95,352.55,356.1,10642
FILATEX,20190916,39.6,40.75,39.3,40,264525
FINCABLES,20190916,370.05,385.15,370.05,374.1,99477
FINEORG,20190916,1540,1550,1509.7,1536.7,2063
FINPIPE,20190916,518,529,516,525.95,18065
FLEXITUFF,20190916,14.15,14.75,14,14.75,3503
FLFL,20190916,440,443.8,433.85,439,11529
FMGOETZE,20190916,575.05,578.8,555.35,564.1,7888
FMNL,20190916,33.3,34.9,33.3,33.6,4789
FORCEMOT,20190916,1190,1205,1180,1184.85,25460
FORTIS,20190916,124.7,125.9,123.5,124.6,277713
FOSECOIND,20190916,1252,1320,1250.4,1301.85,1085
FRETAIL,20190916,403.9,404.5,386.35,391.4,248738
FSC,20190916,539,548.05,536.95,540,13024
FSL,20190916,53.25,55.35,53,54.95,4289036
GABRIEL,20190916,109,111,107.55,109.6,38564
GAEL,20190916,169.7,169.7,160.15,164.9,33004
GAIL,20190916,130.4,132.65,128.6,129.7,18321836
GAL,20190916,3.2,3.2,3.1,3.2,3880
GALAXYSURF,20190916,1356.05,1370,1344.95,1361.1,10551
GALLANTT,20190916,31.45,31.5,30.2,31.15,2982
GALLISPAT,20190916,22.35,22.9,21.1,22.45,17978
GAMMNINFRA,20190916,0.35,0.35,0.3,0.35,809355
GANDHITUBE,20190916,300,303.4,294.35,297.45,1409
GANECOS,20190916,248,255,246.9,252.35,3687
GANESHHOUC,20190916,40.75,45.95,40.05,44.25,197185
GANGESSECU,20190916,38.4,50.45,38.4,41.4,2742
GARDENSILK,20190916,11.85,12.45,11.55,12,17488
GARFIBRES,20190916,1099.95,1112.1,1073.6,1101.1,5399
GATI,20190916,55,55.4,53.2,53.2,639704
GAYAHWS,20190916,0.35,0.35,0.25,0.3,824354
GAYAPROJ,20190916,118.95,120.8,116.7,119.7,46841
GBGLOBAL,20190916,16.15,16.15,16.15,16.15,3000
GDL,20190916,111.5,113.5,109.3,110.8,76379
GEECEE,20190916,103.8,104.5,98.25,100.2,3351
GENESYS,20190916,83.1,84.45,80.8,82.95,14133
GENUSPAPER,20190916,6.75,6.75,5.95,6.55,114048
GENUSPOWER,20190916,23.35,26,23.35,25.05,449159
GEOJITFSL,20190916,26.85,26.85,26.1,26.5,78145
GEPIL,20190916,784,786,761.55,770.95,9176
GESHIP,20190916,250.9,263,248,260,66381
GET&D,20190916,161.7,169,160.25,165.7,8925
GFLLIMITED,20190916,65.15,65.15,64.05,65.15,86408
GFSTEELS,20190916,2.8,2.8,2.8,2.8,313
GHCL,20190916,202.25,215,201,211.1,204718
GICHSGFIN,20190916,178.5,183.8,177.35,180.75,53228
GICRE,20190916,178.8,188,176.3,185.2,165974
GILLANDERS,20190916,31.5,35,30.4,31.6,19
GILLETTE,20190916,7189,7189,7060,7088.5,13194
GINNIFILA,20190916,10,10.4,9.6,9.9,71048
GIPCL,20190916,69,70.25,68.95,69.9,185377
GKWLIMITED,20190916,703,720,702,702.05,25
GLAXO,20190916,1362.7,1399.4,1354,1385.25,72937
GLENMARK,20190916,366,381.95,363.2,374.05,1683232
GLOBALVECT,20190916,63.55,63.55,59.4,62.55,10739
GLOBOFFS,20190916,9.1,9.4,8.1,8.85,77156
GLOBUSSPR,20190916,124.2,134,120.2,132.1,257126
GMBREW,20190916,361.1,374.8,361.1,368.9,15361
GMDCLTD,20190916,68.3,69.5,67.95,68.65,120778
GMMPFAUDLR,20190916,1478,1521,1459.55,1498.8,5575
GMRINFRA,20190916,16.95,17.25,16.65,16.75,28054733
GNA,20190916,261.65,271,256.35,268.35,33503
GNFC,20190916,194.9,202,193.1,198.15,364808
GOACARBON,20190916,319.9,354.3,310,354.3,702906
GOCLCORP,20190916,310,315.55,306.2,312.95,43990
GODFRYPHLP,20190916,1021,1024.9,1000.05,1006.15,60927
GODREJAGRO,20190916,470.1,479,469,472.5,20047
GODREJCP,20190916,620.5,642.5,618.1,638.25,1685687
GODREJIND,20190916,405.1,413.8,403.65,404.95,109042
GODREJPROP,20190916,948,972,938.25,953.25,198734
GOKEX,20190916,88.35,94.8,87.55,92.35,190636
GOKUL,20190916,14.85,15.6,14.4,15.3,12482
GOKULAGRO,20190916,14.5,15.5,14.4,15.15,20572
GOLDBEES,20190916,3319.7,3364.4,3315.5,3325,26764
GOLDENTOBC,20190916,30.1,30.95,28.8,29.2,559
GOLDIAM,20190916,117.85,123.65,116.95,119.9,92707
GOLDSHARE,20190916,3486.9,3504.5,3370.1,3443,1088
GOLDTECH,20190916,10.5,10.7,10.3,10.45,3727
GOODLUCK,20190916,57.8,59.45,57.5,58.7,6718
GPIL,20190916,163,170.4,162,169.65,117394
GPPL,20190916,81.85,81.85,79.2,80.25,68570
GPTINFRA,20190916,40.9,41.9,40.05,41.05,7647
GRANULES,20190916,102,104.5,101.4,103.95,591936
GRAPHITE,20190916,309.9,373.5,306.6,371.25,14446688
GRASIM,20190916,715.05,726.55,710.05,716.7,986549
GRAVITA,20190916,48.85,53.25,47.5,51.85,225855
GREAVESCOT,20190916,130,134.95,128.2,134.05,347882
GREENLAM,20190916,735,755.9,725,751.75,525
GREENPLY,20190916,154.2,154.2,150.25,152.45,35869
GREENPOWER,20190916,2.4,2.5,2.4,2.45,36634
GRINDWELL,20190916,574.75,580,571.55,579.95,3414
GROBTEA,20190916,307,328.9,307,316.55,257
GRPLTD,20190916,909,924.4,896,922.9,10
GRSE,20190916,136.6,143.4,135.95,140.9,293345
GRUH,20190916,252.95,253.8,247.9,249.95,645679
GSCLCEMENT,20190916,18.7,19.3,18.5,18.9,23494
GSFC,20190916,79.45,80.75,78,79.3,358008
GSKCONS,20190916,7846,7866,7754.3,7820.4,12295
GSPL,20190916,224.8,228.9,219.7,220.9,330345
GSS,20190916,35.95,37.3,35.75,36.55,16938
GTL,20190916,2.8,2.8,2.55,2.8,44006
GTLINFRA,20190916,0.8,0.8,0.7,0.75,1364810
GTNIND,20190916,7.8,8.55,7.8,8,482
GTNTEX,20190916,8.7,8.7,8.1,8.5,851
GTPL,20190916,71.5,71.5,68,69.45,26558
GUFICBIO,20190916,70,73.7,68.6,68.75,84352
GUJALKALI,20190916,452,473.9,448.05,468.35,91573
GUJAPOLLO,20190916,148.1,151.7,145.05,147.15,1841
GUJGASLTD,20190916,176,181.05,173.25,178.35,184922
GUJRAFFIA,20190916,9,9,8.35,8.35,204
GULFOILLUB,20190916,863,863,849.95,850.2,20030
GULFPETRO,20190916,38.9,43.5,37.55,42.35,54586
GULPOLY,20190916,52,52,49.1,50,6691
GVKPIL,20190916,4.85,4.95,4.7,4.75,766388
HAL,20190916,710,735.2,706,730.35,66308
HARITASEAT,20190916,412.55,437.7,412.55,421,2120
HARRMALAYA,20190916,55.25,56.4,53.8,55.6,35183
HATHWAY,20190916,24.25,24.85,23.75,23.75,679087
HATSUN,20190916,625,625,602,608.2,4122
HAVELLS,20190916,669.45,677.3,665.75,671.8,530491
HAVISHA,20190916,0.75,0.75,0.65,0.65,106
HBLPOWER,20190916,17.25,19.4,16.5,18.75,449221
HBSL,20190916,7.1,7.55,7.1,7.55,545
HCC,20190916,8.8,9.35,8.55,9,2887580
HCG,20190916,114.25,120,114.25,119.15,5768
HCL-INSYS,20190916,8.85,9.85,8.8,9.55,1676621
HCLTECH,20190916,1070,1078.95,1057,1069.9,1944434
HDFC,20190916,2080,2083,2038,2046.75,3750174
HDFCAMC,20190916,2664.95,2679.9,2618.85,2656.8,255740
HDFCBANK,20190916,2251.9,2262.65,2241,2244.15,2757546
HDFCLIFE,20190916,537,540,533.55,537.65,1320333
HDFCMFGETF,20190916,3435,3438.95,3403.7,3412.95,3868
HDFCNIFETF,20190916,1155.9,1162.35,1151,1156.7,1762
HDFCSENETF,20190916,3924.7,3937.49,3898.7,3937.49,100
HDIL,20190916,6.55,6.65,6.3,6.4,2312013
HEG,20190916,1191.2,1418,1190,1403.2,2294530
HEIDELBERG,20190916,193.9,195.4,190.6,191.35,336056
HERCULES,20190916,86,94.65,85.5,93.4,55674
HERITGFOOD,20190916,381.95,382,369.55,373.8,7246
HEROMOTOCO,20190916,2755,2794,2722.4,2738.65,858330
HESTERBIO,20190916,1703.25,1789.5,1682,1779.2,10473
HEXATRADEX,20190916,7.05,7.05,7.05,7.05,252346
HEXAWARE,20190916,375,378.2,370.65,373.25,451647
HFCL,20190916,19.5,20.15,19.4,19.95,1458122
HGINFRA,20190916,197.7,197.7,185.1,188.05,18059
HGS,20190916,616,616,602.5,604.85,1737
HIGHGROUND,20190916,1.15,1.15,1.05,1.1,161527
HIKAL,20190916,151.7,161.9,151.1,159.35,252490
HIL,20190916,1212,1234,1186.6,1227.15,12588
HILTON,20190916,10.45,10.45,9.65,10.35,1912
HIMATSEIDE,20190916,141,154.4,138.65,152.5,550826
HINDALCO,20190916,198.1,201.25,197.95,200.4,5748421
HINDCOMPOS,20190916,187.15,194.2,185.1,186.95,1024
HINDCOPPER,20190916,39.45,40.4,38.05,38.3,1870961
HINDMOTORS,20190916,7.4,7.45,7,7.25,191106
HINDNATGLS,20190916,25.95,25.95,24.75,25.95,3029
HINDOILEXP,20190916,109.7,115,109.3,109.85,445778
HINDPETRO,20190916,260,260,250.4,255.65,12476044
HINDUJAVEN,20190916,349.95,349.95,336.2,339.55,4192
HINDUNILVR,20190916,1801,1824.75,1800,1816.3,945889
HINDZINC,20190916,217,220.65,215.7,219.65,1030129
HIRECT,20190916,130.85,142,126,139.65,17400
HISARMETAL,20190916,53,59.2,49.8,59.2,117443
HITECH,20190916,172.85,172.85,157.95,166.05,5748
HITECHCORP,20190916,80,86,80,84.4,1934
HITECHGEAR,20190916,170.15,184.2,168.15,182.1,8375
HMVL,20190916,79,81,78.55,79.85,12242
HNDFDS,20190916,495,504,485.15,494.2,5890
HNGSNGBEES,20190916,3160,3350,3160,3246.99,47
HONAUT,20190916,27098.95,27995,26802.05,27113.15,2694
HONDAPOWER,20190916,979,1020,979,1019.05,4874
HOTELEELA,20190916,7.3,7.4,6.9,7.15,64011
HOVS,20190916,80.95,83.05,77.3,82.1,13229
HPL,20190916,45,48,43.95,46.65,54842
HSCL,20190916,76.9,84.6,76.05,83.75,2967887
HSIL,20190916,47.95,49.8,47.1,47.75,264764
HTMEDIA,20190916,23.8,24.3,23.35,23.75,74560
HUBTOWN,20190916,16,16.4,15.7,15.85,25577
HUDCO,20190916,38.65,39.9,38.3,38.75,2979527
IBMFNIFTY,20190916,109.85,109.85,108,108,4
IBREALEST,20190916,64,66.85,64,64.65,5204324
IBULHSGFIN,20190916,445,456.7,430.75,435.25,14271053
IBULISL,20190916,97.25,97.25,97,97.25,12699
IBVENTURES,20190916,163.5,188.65,162.5,171.8,4138776
ICICI500,20190916,144.65,146.35,144.65,145.94,500
ICICIB22,20190916,34.75,34.75,33.7,33.87,97510
ICICIBANK,20190916,408.5,415.65,406.75,412.15,17629622
ICICIBANKN,20190916,280.58,280.58,279.5,279.75,86
ICICIBANKP,20190916,154,156.45,154,154.96,434
ICICIGI,20190916,1133.5,1139,1101,1129.15,546793
ICICIGOLD,20190916,31.6,34.5,30.9,34.2,43594
ICICILIQ,20190916,999.99,1000,999.99,1000,8178
ICICILOVOL,20190916,92.15,92.15,87.17,87.49,1104
ICICIMCAP,20190916,59.45,60.63,59.45,60.24,11120
ICICINF100,20190916,120,120,119.03,119.3,1344
ICICINIFTY,20190916,117,117,115.06,115.64,65659
ICICINV20,20190916,56,56,54,54.66,1754
ICICINXT50,20190916,26.61,26.8,26.5,26.59,18845
ICICIPRULI,20190916,415,422.8,412.65,414.5,2375692
ICICISENSX,20190916,396.39,397.48,394.56,395.95,97
ICIL,20190916,45.35,48,45,47.5,238433
ICRA,20190916,2801.2,2965,2801.2,2943.85,545
IDBI,20190916,28.45,29.15,27.85,28.25,6587901
IDBIGOLD,20190916,3539,3539,3470,3483.55,892
IDEA,20190916,5.3,5.5,5.2,5.25,63595939
IDFC,20190916,35.75,36.1,34.6,35.7,1308467
IDFCFIRSTB,20190916,42.1,42.8,41.8,42.6,7712163
IDFNIFTYET,20190916,115.99,115.99,111.5,111.56,70
IEX,20190916,116.95,122.4,116.35,120.15,1211309
IFBAGRO,20190916,409,446.7,391.95,402.8,104796
IFBIND,20190916,679.75,696.85,653.6,679.8,8024
IFCI,20190916,7.65,8.05,7.6,7.9,1383477
IFGLEXPOR,20190916,167.95,168,161.1,162.85,1315
IGARASHI,20190916,206.85,208,201.7,204.9,41325
IGL,20190916,329,335.2,327.4,334.25,1422541
IGPL,20190916,170.4,192,167.1,189.6,149304
IIFL,20190916,116.8,117.8,114.1,116.15,74434
IITL,20190916,63.95,66,61.6,61.75,883
IMFA,20190916,187.75,197.35,185,196.1,11801
IMPAL,20190916,949.2,976.15,944,950.1,1574
IMPEXFERRO,20190916,0.35,0.35,0.3,0.3,16617
INDBANK,20190916,7.6,8.5,7.2,8.2,65623
INDHOTEL,20190916,133.3,135.25,132.05,132.85,345932
INDIACEM,20190916,84.1,87,83.8,85.95,2854032
INDIAGLYCO,20190916,220,234.95,216,232.2,243937
INDIAMART,20190916,1623.5,1665,1600,1650.2,49344
INDIANB,20190916,163,165.95,162.35,164,553730
INDIANCARD,20190916,114.55,123,114.1,117.1,1860
INDIANHUME,20190916,275,279.2,271.1,272.65,12737
INDIGO,20190916,1669.95,1681.9,1652.1,1671.5,1058230
INDLMETER,20190916,19.65,20.3,19.55,20.15,2601
INDNIPPON,20190916,342.65,357,339.95,352.15,2402
INDOCO,20190916,164.85,170,164.25,167.55,66631
INDORAMA,20190916,32.5,33.2,31,32.15,8874
INDOSTAR,20190916,280,281.05,276.05,278.6,11948
INDOTECH,20190916,90.55,92.4,87.45,92.1,786
INDOTHAI,20190916,27,27,25.6,26.45,5752
INDOWIND,20190916,2.8,3.2,2.8,3.1,16739
INDRAMEDCO,20190916,37.4,37.75,37.15,37.2,25596
INDSWFTLAB,20190916,46.05,46.85,45.1,45.4,343424
INDSWFTLTD,20190916,4.9,5,4.7,4.8,2771
INDTERRAIN,20190916,87.05,90,82.95,88.65,4541
INDUSINDBK,20190916,1380.05,1395,1365,1375.95,2406553
INEOSSTYRO,20190916,630.1,648.9,630.1,638.85,3302
INFIBEAM,20190916,39.95,40.8,39.95,40.2,1336056
INFOBEAN,20190916,66.7,66.7,61.05,61.55,513
INFRABEES,20190916,316.7,317.25,313.38,316.07,178
INFRATEL,20190916,252.05,254.6,248.75,251.95,1991658
INFY,20190916,832.05,837.95,820.55,827.7,4846496
INGERRAND,20190916,605,605,595,597.6,6518
INOXLEISUR,20190916,291,310,289.5,308.5,176837
INOXWIND,20190916,34.3,37.75,33.9,37.75,132848
INSECTICID,20190916,601.7,611.95,601.5,610.25,1751
INSPIRISYS,20190916,44.15,46.45,44.1,45.5,6598
INTEGRA,20190916,0.35,0.35,0.35,0.35,1476
INTELLECT,20190916,223,226.05,219.95,221,177080
INTENTECH,20190916,33.8,35.75,31.55,32.6,21332
INVENTURE,20190916,11.25,11.35,10.9,11.05,23656
IOB,20190916,10,10.15,9.95,10.1,237450
IOC,20190916,126,129.55,124.65,128.55,22675512
IOLCP,20190916,182,185.55,179.5,183.65,227775
IPAPPM,20190916,448.45,448.8,448,448.4,43360
IPCALAB,20190916,943.05,961.4,935.1,946.55,78073
IRB,20190916,80,85.5,79.8,84.65,916499
IRCON,20190916,347.25,347.25,340.15,340.4,25469
ISEC,20190916,232,236.5,230.55,233.7,77546
ISFT,20190916,88,92.9,87.5,89.5,1676
ISMTLTD,20190916,4.7,4.8,4.6,4.65,15883
ITC,20190916,239.5,240.85,238.3,239.4,7084644
ITDC,20190916,279.9,289.9,272.3,277.65,865041
ITDCEM,20190916,71,72.55,68.05,69.1,554703
ITI,20190916,82.35,83.75,81.55,82.3,1625233
IVC,20190916,4.1,4.1,4.1,4.1,35076
IVP,20190916,69.7,72,67,68.9,349
IVZINGOLD,20190916,3403,3548,3403,3415,110
IVZINNIFTY,20190916,1185.2,1185.2,1185.2,1185.2,1
IZMO,20190916,37.55,37.65,34.5,37.5,11501
J&KBANK,20190916,39,39.6,38.5,38.6,442639
JAGRAN,20190916,74.95,78.25,73.4,73.7,269976
JAGSNPHARM,20190916,25.25,26.75,24.1,25.85,17528
JAIBALAJI,20190916,20.55,20.55,19.35,20.55,3650
JAICORPLTD,20190916,88,94.4,87.6,92.75,2335229
JAMNAAUTO,20190916,37.5,37.85,36.1,36.7,769152
JAYAGROGN,20190916,159.05,160.5,154.8,155.6,6809
JAYBARMARU,20190916,170.95,176.3,168.3,172.45,55381
JAYNECOIND,20190916,4.1,4.35,4.05,4.35,2833
JAYSREETEA,20190916,57,58.75,56.05,57.8,226934
JBCHEPHARM,20190916,403.9,409.6,392.05,394.75,168621
JBFIND,20190916,11.4,11.4,11,11.15,132062
JBMA,20190916,159.8,161.15,154,155.75,16544
JCHAC,20190916,1739.95,1760,1715,1745.2,3810
JETAIRWAYS,20190916,38.5,38.5,36.5,36.9,78824
JHS,20190916,20.2,20.45,19.65,20.2,21723
JIKIND,20190916,0.4,0.45,0.4,0.45,350
JINDALPHOT,20190916,16.2,16.9,15.45,16.45,2678
JINDALPOLY,20190916,242,244.7,237.2,239.25,12497
JINDALSAW,20190916,78.55,82,77.05,81,540851
JINDALSTEL,20190916,106.9,109.15,105.55,107.6,15476632
JINDCOT,20190916,2.9,3.15,2.85,2.95,10149
JINDRILL,20190916,93,95,90.4,92.5,40604
JINDWORLD,20190916,62.95,63.7,61.8,62.1,117121
JISLDVREQS,20190916,15.75,17,15.75,16.9,34755
JISLJALEQS,20190916,21.6,24.2,21.05,23.25,2257875
JITFINFRA,20190916,7.65,8.2,7.65,8.05,1568
JIYAECO,20190916,49.4,52,49.2,50.95,131554
JKCEMENT,20190916,1002.65,1038,1002.65,1035.35,14960
JKIL,20190916,130.1,133.25,128.8,132.5,222539
JKLAKSHMI,20190916,324.8,329.8,306.8,317.3,55777
JKPAPER,20190916,129.1,133.55,128.35,131,1717794
JKTYRE,20190916,69.2,71.75,69,70.7,546598
JMA,20190916,28,28,24.4,25,968
JMCPROJECT,20190916,112.6,116.55,111.45,113.55,43092
JMFINANCIL,20190916,73.9,74.7,72.6,72.95,154494
JMTAUTOLTD,20190916,1.4,1.4,1.35,1.4,2935
JOCIL,20190916,81.95,82.05,81.95,82,268
JPASSOCIAT,20190916,2.4,2.45,2.35,2.4,2139963
JPINFRATEC,20190916,1.55,1.55,1.45,1.45,1967592
JPOLYINVST,20190916,16.9,17.45,16.85,17.25,368
JPPOWER,20190916,1.65,1.85,1.65,1.8,1082007
JSL,20190916,36,38,35.25,37.15,298000
JSLHISAR,20190916,78.9,81.2,77,78.8,179560
JSWENERGY,20190916,66.6,67.2,66.05,66.85,385068
JSWHL,20190916,2786.4,2825,2761.95,2808.35,840
JSWSTEEL,20190916,222.5,227.5,222.5,225.65,5494139
JTEKTINDIA,20190916,85,89.55,84.2,88.75,80895
JUBILANT,20190916,509.5,541.85,508,536.1,910888
JUBLFOOD,20190916,1239.9,1274.6,1232.55,1271.35,963199
JUBLINDS,20190916,100.95,104,99.9,103.3,4568
JUMPNET,20190916,56.5,56.5,54.8,55.4,960693
JUNIORBEES,20190916,274.6,274.8,270.2,274.4,36967
JUSTDIAL,20190916,720,738.95,720,733.05,1055800
JYOTHYLAB,20190916,147.75,161.4,146,159.05,905776
KABRAEXTRU,20190916,67.05,68.7,64.5,65.05,9766
KAJARIACER,20190916,518,530,508.1,525.65,1109995
KAKATCEM,20190916,179.35,184.55,174.2,179.25,11548
KALPATPOWR,20190916,451.9,455.95,446.05,449.25,189907
KALYANIFRG,20190916,171.2,171.2,168.15,168.15,96
KAMATHOTEL,20190916,36,39.65,35.5,38.95,56213
KAMDHENU,20190916,113.9,113.9,104.6,108.1,7410
KANANIIND,20190916,3.45,3.45,3.3,3.45,2177
KANORICHEM,20190916,46.6,51.7,45.15,51.35,201328
KANSAINER,20190916,471,475.1,458.2,470.15,107271
KARDA,20190916,182.25,185.1,181,184.2,36933
KARMAENG,20190916,10.15,10.15,9.9,9.9,301
KARURVYSYA,20190916,59.3,60.25,58.8,59.65,667070
KAUSHALYA,20190916,0.35,0.35,0.35,0.35,100
KAYA,20190916,395,403.85,387.15,393.15,10014
KCP,20190916,74.8,75,73.5,74.5,26815
KCPSUGIND,20190916,13,13.45,12.85,13.15,131433
KDDL,20190916,358.4,358.4,321.4,344.9,216
KEC,20190916,251.8,251.8,245.75,248.25,403184
KECL,20190916,11,11.2,10.2,10.55,24867
KEI,20190916,472.35,474.9,464.2,469.4,47183
KELLTONTEC,20190916,17.6,17.6,16.95,17.15,259466
KENNAMET,20190916,1010,1032.55,993,1000.85,725
KERNEX,20190916,23.65,25.95,23.65,24.5,1903
KESARENT,20190916,30.6,33,30.6,30.95,417
KESORAMIND,20190916,59,60,58.2,58.75,147395
KGL,20190916,0.35,0.35,0.3,0.35,286032
KHADIM,20190916,269,281,252.3,267.45,147395
KHAITANLTD,20190916,21.8,21.85,21.1,21.15,856
KHANDSE,20190916,14.9,15.9,14.9,14.9,6500
KICL,20190916,1717.5,1750,1702.6,1731.45,310
KILITCH,20190916,119,121.05,112,116.1,22352
KINGFA,20190916,620.55,620.55,615,615.35,588
KIOCL,20190916,129,134.95,128,129.7,16291
KIRIINDUS,20190916,463,504,462.95,497.6,199816
KIRLOSBROS,20190916,164.05,165.45,161.05,163.4,5807
KIRLOSENG,20190916,185.75,186.5,181,184.05,7731
KIRLOSIND,20190916,725,725,700.05,717,393
KITEX,20190916,86.7,94.8,86,90.7,167481
KKCL,20190916,1000,1000,980.05,1000,57
KMSUGAR,20190916,7.6,8.25,7.6,7.8,134857
KNRCON,20190916,220,225.65,218.15,220.1,138652
KOHINOOR,20190916,15.65,16.3,15.1,15.45,40845
KOKUYOCMLN,20190916,72.55,73.45,70.5,72.4,7752
KOLTEPATIL,20190916,266.7,268.95,259.25,263.15,81472
KOPRAN,20190916,30.85,32.8,30.35,32.3,51044
KOTAKBANK,20190916,1474,1491.85,1465,1474.95,1857768
KOTAKBKETF,20190916,288,288,284.75,285.85,78384
KOTAKGOLD,20190916,338.95,338.95,333,334,38586
KOTAKNIFTY,20190916,114.27,114.49,113.46,113.95,21880
KOTAKNV20,20190916,56.25,56.25,55.01,55.69,3707
KOTAKPSUBK,20190916,247.7,250,245,246.82,1874
KOTARISUG,20190916,11.05,11.65,11.05,11.45,48591
KOTHARIPET,20190916,17,17.5,16.9,17,1779
KOTHARIPRO,20190916,69.6,73.2,68.35,71.25,1999
KPITTECH,20190916,99.05,100,96.8,98.65,192271
KPRMILL,20190916,551.45,556.4,544.15,548.7,12284
KRBL,20190916,237.45,240.5,231.4,236.4,78058
KREBSBIO,20190916,91,91,83.65,84.75,1967
KRIDHANINF,20190916,10.7,10.75,10.5,10.75,36446
KRISHANA,20190916,57.9,57.9,54,57.05,258
KSB,20190916,608,608,591.25,595.4,4180
KSCL,20190916,508.8,532,507.7,524.95,210322
KSERASERA,20190916,0.15,0.15,0.1,0.15,253177
KSK,20190916,0.6,0.6,0.5,0.55,633402
KSL,20190916,194.75,196.4,188,191.1,29400
KTIL,20190916,39,39.15,36.15,39.15,3393
KTKBANK,20190916,77.5,78.8,77.4,78.25,498761
KWALITY,20190916,1.7,1.7,1.7,1.7,508627
L&TFH,20190916,92.8,96.4,91.55,94.95,10773350
LAKSHVILAS,20190916,40.25,41.9,39.85,40.5,2702469
LALPATHLAB,20190916,1318.45,1329,1285,1292.65,40335
LAMBODHARA,20190916,33.3,34.9,32.25,33.85,2749
LAOPALA,20190916,171,176.4,170.2,174.7,9444
LASA,20190916,18.2,18.25,17.4,18.05,83984
LAURUSLABS,20190916,335,345,335,341.05,6399
LAXMIMACH,20190916,3815,3900,3815,3867.65,3059
LEMONTREE,20190916,55.2,58,55,57.2,1736230
LFIC,20190916,49,54,49,53.6,191
LGBBROSLTD,20190916,335,337.2,331,335.75,5971
LGBFORGE,20190916,2.9,2.9,2.9,2.9,6961
LIBAS,20190916,59.7,59.75,58,58.45,5002
LIBERTSHOE,20190916,126,126,115.2,116.9,220322
LICHSGFIN,20190916,401.9,408.45,399.3,401.4,2349703
LICNETFGSC,20190916,19.72,20.3,19.55,19.85,3183
LICNETFN50,20190916,115.3,116.35,113.6,113.6,182
LICNFNHGP,20190916,115.95,115.95,115.95,115.95,16
LINCOLN,20190916,149.7,162,149.5,159,71570
LINCPEN,20190916,185.25,192.95,185.25,192.55,563
LINDEINDIA,20190916,484.6,494.35,479.1,483.55,22639
LIQUIDBEES,20190916,999.99,1000.01,999.36,1000,648124
LIQUIDETF,20190916,1000,1000.01,999.99,999.99,9960
LOKESHMACH,20190916,36.4,37.05,34.05,36.25,34616
LOTUSEYE,20190916,20.7,23.75,20.3,23,19714
LOVABLE,20190916,68.4,69,66.2,67.9,8705
LPDC,20190916,1.8,1.8,1.8,1.8,2
LSIL,20190916,0.5,0.5,0.45,0.5,278917
LT,20190916,1354,1356.95,1338.6,1343.6,1835805
LTI,20190916,1604.9,1639.9,1590,1602.4,76395
LTTS,20190916,1590,1637.95,1586,1623.05,100861
LUMAXIND,20190916,1255,1256.25,1234.25,1249.8,2146
LUMAXTECH,20190916,93.05,94.95,89,90.65,12719
LUPIN,20190916,764.1,780,760.7,769.15,1522424
LUXIND,20190916,1180.75,1189.15,1160,1166.1,44283
LYKALABS,20190916,16.85,18.05,16.85,18.05,7646
LYPSAGEMS,20190916,4.45,4.45,4.05,4.05,6853
M&M,20190916,545,550.5,535.65,536.95,2441611
M&MFIN,20190916,334.1,338.9,329.25,330.85,1038988
M100,20190916,17.7,17.7,16.51,16.7,33767
M50,20190916,108.85,108.85,107.1,107.82,1763
MAANALU,20190916,73,73.4,70.05,71.15,12915
MADHAV,20190916,29.15,29.9,28.05,29.4,1573
MADHUCON,20190916,4.8,5,4.6,4.75,33841
MADRASFERT,20190916,22.7,25.4,22.7,23.35,1670057
MAGADSUGAR,20190916,94,98.7,94,95.65,28536
MAGMA,20190916,64.4,64.4,61.2,62.95,32237
MAGNUM,20190916,4,4.05,3.75,4,3111
MAHABANK,20190916,12.05,12.15,12,12.05,124417
MAHAPEXLTD,20190916,80,80,75.05,76.5,532
MAHASTEEL,20190916,114.1,126.05,114.1,126.05,17347
MAHESHWARI,20190916,263,263,252.05,253.4,52293
MAHINDCIE,20190916,163.7,167.5,158.8,166.25,95020
MAHLIFE,20190916,405.7,413,403.2,409.2,12588
MAHLOG,20190916,351.75,351.75,345,346.4,15790
MAHSCOOTER,20190916,4244.9,4244.9,4105,4120.85,2557
MAHSEAMLES,20190916,397.5,397.5,387,391.9,5265
MAITHANALL,20190916,481.55,512.9,468.35,505,48275
MAJESCO,20190916,434.7,435.85,417.5,425.55,29622
MALUPAPER,20190916,26.25,27.5,25.65,26,135494
MAN50ETF,20190916,111.8,111.95,111.25,111.33,382
MANAKALUCO,20190916,5.2,5.45,4.9,4.9,335994
MANAKCOAT,20190916,3.75,3.75,3.65,3.65,52043
MANAKSIA,20190916,38.75,38.75,36.15,36.7,40599
MANAKSTEEL,20190916,13.5,13.5,12,12.7,7101
MANALIPETC,20190916,19.9,21.1,19.15,20.25,254193
MANAPPURAM,20190916,123.9,127,123.1,124.8,3424494
MANGALAM,20190916,33.5,33.5,32.15,32.9,7574
MANGCHEFER,20190916,33.9,34.1,33.05,33.7,25895
MANGLMCEM,20190916,264.5,264.5,259.05,261.6,1480
MANGTIMBER,20190916,8.05,8.05,7.6,7.9,6615
MANINDS,20190916,45.9,49.5,45.6,48,34067
MANINFRA,20190916,21.85,22.5,21.7,22.1,63269
MANPASAND,20190916,12.15,12.15,12.15,12.15,160796
MANUGRAPH,20190916,19.7,21,18.3,19.65,52989
MARALOVER,20190916,18.95,22,18.45,20.45,43188
MARATHON,20190916,92,92,83.25,84.55,23775
MARICO,20190916,380.75,385.3,378.55,380.9,1315847
MARKSANS,20190916,15.4,16.2,15.05,15.55,718935
MARUTI,20190916,6349.9,6489,6340.1,6412.75,1377371
MASFIN,20190916,615.6,650,615.6,643.85,12767
MASTEK,20190916,354.3,359,350.3,353.3,15539
MATRIMONY,20190916,545.1,552,535.45,545.2,185
MAWANASUG,20190916,35.05,37.3,35,36.3,143820
MAXINDIA,20190916,62.95,63.85,62.25,62.45,112345
MAXVIL,20190916,45.4,45.85,44.35,44.75,14318
MAYURUNIQ,20190916,213.8,215,210.5,213.95,123604
MAZDA,20190916,353,361.05,346,346.4,831
MBAPL,20190916,80,81.45,80,80,3101
MBECL,20190916,4.2,4.2,4,4,12597
MBLINFRA,20190916,6.7,6.7,6.45,6.45,29952
MCDHOLDING,20190916,18.75,18.75,18.05,18.4,7649
MCDOWELL-N,20190916,612,614.95,606.85,609.8,1022438
MCLEODRUSS,20190916,11.8,11.8,11.1,11.4,94672
MCX,20190916,940,970.3,933.25,951.95,1118923
MEGASOFT,20190916,6.3,6.55,6.3,6.45,7887
MEGH,20190916,57.7,61.95,57.2,61.6,1554170
MENONBE,20190916,66.15,66.15,62.2,64.7,2623
MEP,20190916,29.6,33.3,29.6,32.85,213828
MERCATOR,20190916,1.45,1.45,1.45,1.45,147355
METALFORGE,20190916,5.9,5.9,5.65,5.65,6146
METROPOLIS,20190916,1285,1288,1235,1239.5,10722
MFSL,20190916,407,416.8,405.6,407.65,731290
MGL,20190916,850,851.5,835,841.4,258807
MHRIL,20190916,221,229,217.85,225.8,18933
MIC,20190916,0.7,0.7,0.6,0.7,42118
MIDHANI,20190916,129.8,132.7,129,131.4,300885
MINDACORP,20190916,99,100.95,97,98,32935
MINDAIND,20190916,347,347,336,337.7,70409
MINDTECK,20190916,37.9,38.2,33.45,36.9,6717
MINDTREE,20190916,678.2,686.8,672.1,681.8,436976
MIRCELECTR,20190916,11.65,12.75,11.45,12,740518
MIRZAINT,20190916,63.3,63.3,60.1,61,329010
MMFL,20190916,382.25,396.45,378,393.15,2290
MMTC,20190916,25.8,26.55,24.5,24.75,5987862
MOHITIND,20190916,5.2,5.2,4.6,5,4000
MOHOTAIND,20190916,14.15,14.35,13.05,14.25,8303
MOIL,20190916,123,123.75,121.3,122.45,206841
MOLDTECH,20190916,50.05,51,49.95,50.75,4875
MOLDTKPAC,20190916,299,300,294.05,298.7,44999
MONSANTO,20190916,2089.95,2158,2081,2142.1,7480
MONTECARLO,20190916,256,265,251.4,261.1,9193
MORARJEE,20190916,13.45,14,13.45,14,7907
MOREPENLAB,20190916,17.4,18.7,17.35,18.25,739852
MOTHERSUMI,20190916,106.95,107.9,105.15,107.05,5300476
MOTILALOFS,20190916,579.55,602.5,574,596.15,62448
MOTOGENFIN,20190916,40,40,38.05,38.05,200
MPHASIS,20190916,986.5,993.8,985.1,990.4,73954
MPSLTD,20190916,488,493,476,486.8,3424
MRF,20190916,59799,59980,59300.05,59461.5,2897
MRO-TEK,20190916,19.55,19.55,19.45,19.5,51
MRPL,20190916,52.5,52.5,51,51.8,984829
MSPL,20190916,5.75,5.8,5.75,5.8,1100
MSTCLTD,20190916,96.5,96.5,92.2,93.6,33284
MTEDUCARE,20190916,27.25,27.5,25.4,27.25,69980
MTNL,20190916,6.3,6.55,6.15,6.2,894250
MUKANDENGG,20190916,14.7,14.8,13.75,13.75,21863
MUKANDLTD,20190916,37,37.5,36,37.45,6924
MUKTAARTS,20190916,37.1,38.6,36.1,38,12001
MUNJALAU,20190916,39.5,40.4,38,39.05,89193
MUNJALSHOW,20190916,130.5,133.85,130,132.2,17854
MURUDCERA,20190916,18.6,18.65,17.7,18.1,164727
MUTHOOTCAP,20190916,464.9,475,453.5,461.4,5626
MUTHOOTFIN,20190916,595.85,610.5,595,599.7,837175
MVL,20190916,0.05,0.1,0.05,0.1,238734
N100,20190916,555,555,538,553.64,14500
NACLIND,20190916,26.55,27.95,26.3,27.55,34004
NAGAROIL,20190916,0.25,0.25,0.2,0.25,62626
NAGREEKCAP,20190916,7.9,8.55,7.55,8.55,12508
NAGREEKEXP,20190916,14.55,16.95,14.55,15.7,7329
NAHARCAP,20190916,70.25,71.95,68.6,71.15,4851
NAHARINDUS,20190916,28.05,28.4,27.1,28.1,9574
NAHARPOLY,20190916,34.4,36.2,34.4,35.9,10773
NAHARSPING,20190916,55.35,57,54.25,55.75,17570
NATCOPHARM,20190916,565,574.45,557.3,563.1,158150
NATHBIOGEN,20190916,367.15,367.95,360,362,5402
NATIONALUM,20190916,44.45,45.65,44.05,45.45,6942069
NATNLSTEEL,20190916,2.1,2.1,2.1,2.1,2826
NAUKRI,20190916,1890,1949.7,1861.1,1941.45,223549
NAVINFLUOR,20190916,740.15,760,735.7,737.1,17441
NAVKARCORP,20190916,36.55,42.6,36.05,39.15,1163183
NAVNETEDUL,20190916,100.95,105,99.35,103.65,18341
NBCC,20190916,37.8,38.3,37.2,37.65,13818643
NBIFIN,20190916,1475,1479.4,1470,1479.25,49
NBVENTURES,20190916,87.35,89.7,86.8,88,60828
NCC,20190916,58.5,59.35,57.2,57.85,15598312
NCLIND,20190916,122.5,124.7,119.1,121.85,66604
NDGL,20190916,558,559,557,558.75,97
NDL,20190916,37,37.9,35.05,36.65,21530
NDTV,20190916,33.9,35.5,31.65,34.25,18149
NECCLTD,20190916,5.55,5.7,5.4,5.65,13704
NECLIFE,20190916,14.4,15.35,14.35,14.7,118745
NELCAST,20190916,46.95,46.95,44.55,45.3,21950
NELCO,20190916,257.6,264.85,252.5,261.3,92758
NEOGEN,20190916,330,334.7,322,327.85,62686
NESCO,20190916,537.9,539.8,527.8,537.75,9829
NESTLEIND,20190916,12511.9,12869.95,12511.9,12840.95,48505
NETWORK18,20190916,24.85,27.7,24.85,25.8,1180310
NEULANDLAB,20190916,493.1,502,487.05,499.35,47398
NEWGEN,20190916,274,279.9,271.2,273.4,16140
NEXTMEDIA,20190916,11.7,12.45,11.7,12.45,3755
NFL,20190916,27.4,28.05,27.35,27.7,750814
NH,20190916,241,242.45,237.1,239.3,10023
NHPC,20190916,23.9,24.15,23.85,24.05,839134
NIACL,20190916,107,108,105.45,107.25,82550
NIBL,20190916,6.75,7.05,6.5,6.95,14720
NIFTYBEES,20190916,1172,1172,1158.7,1164.03,36860
NIFTYEES,20190916,13525,14200,13525,14000,5
NIITLTD,20190916,92.25,93.95,91.6,91.95,424263
NIITTECH,20190916,1412.5,1414,1378.45,1382,297432
NILAINFRA,20190916,5.2,5.2,4.95,5,173070
NILASPACES,20190916,1.5,1.5,1.45,1.5,34572
NILKAMAL,20190916,1068.95,1068.95,1028,1041.2,9715
NIPPOBATRY,20190916,507,507,475.05,476.65,1826
NITCO,20190916,32,33.4,30.75,31.85,319107
NITESHEST,20190916,1.8,1.8,1.7,1.8,32906
NITINFIRE,20190916,0.65,0.65,0.6,0.65,166985
NITINSPIN,20190916,52.8,53.4,51,52.6,8750
NKIND,20190916,31,33,31,32.95,547
NLCINDIA,20190916,55.5,57.35,55,56.9,210014
NMDC,20190916,84.75,87.45,84.75,86,3724075
NOCIL,20190916,102.5,109.4,100.65,107.3,1297165
NOIDATOLL,20190916,5.95,5.95,5.7,5.75,112399
NPBET,20190916,158.39,158.54,157.7,157.7,2362
NRAIL,20190916,261.15,267.4,251.1,259.1,16938
NRBBEARING,20190916,100.5,100.9,98.45,99.4,49870
NSIL,20190916,950.05,955.05,850.15,893.85,4860
NTL,20190916,0.35,0.35,0.35,0.35,200
NTPC,20190916,123.35,124.15,121.85,123.25,5593727
NUCLEUS,20190916,328.3,347.75,328.3,338.35,9220
OAL,20190916,197.55,198,185.35,195.15,2090
OBEROIRLTY,20190916,539.5,553.7,534,539.85,349585
OCCL,20190916,1031.85,1099,1031.8,1083.6,4647
OFSS,20190916,2950,2950,2654,2908.45,27496
OIL,20190916,154.7,157.1,151.15,153.35,2687935
OILCOUNTUB,20190916,7.5,7.7,7.25,7.3,8154
OISL,20190916,5.2,5.45,5.2,5.45,15743
OLECTRA,20190916,189.9,196.8,186.25,191.7,37695
OMAXAUTO,20190916,42,43.55,41.9,43.55,37037
OMAXE,20190916,194,194.65,192.95,193.4,384433
OMKARCHEM,20190916,6.9,6.9,6.65,6.9,4935
OMMETALS,20190916,18.95,20,18.9,19.9,43909
ONELIFECAP,20190916,5.9,5.9,5.7,5.7,588
ONEPOINT,20190916,17.15,19.95,17.15,19.3,177
ONGC,20190916,130.95,133.25,128.5,130.7,18224041
ONMOBILE,20190916,39.15,39.15,36.4,39.05,631541
ONWARDTEC,20190916,64,65.4,63.9,64.15,7665
OPTIEMUS,20190916,53,53.7,50,51.8,111616
OPTOCIRCUI,20190916,4.45,4.55,4.35,4.55,517677
ORBTEXP,20190916,107.4,110,105.25,105.3,975
ORICONENT,20190916,22.35,22.95,21.15,22.4,75666
ORIENTABRA,20190916,18.9,19.95,18.7,19.4,36692
ORIENTALTL,20190916,13.75,13.8,13.5,13.8,648
ORIENTBANK,20190916,64.65,65.3,64.05,64.25,577727
ORIENTBELL,20190916,144.85,145,131.35,134.25,16255
ORIENTCEM,20190916,95.5,99.7,94.95,96.6,439475
ORIENTELEC,20190916,154,154.8,151.75,152.55,61270
ORIENTHOT,20190916,37.05,37.9,37,37.7,112368
ORIENTLTD,20190916,125.85,125.85,125.85,125.85,7
ORIENTPPR,20190916,29.85,30.5,28.1,29.2,623120
ORIENTREF,20190916,195,195,190.5,193.65,16782
ORISSAMINE,20190916,742,776.95,734,760.75,21251
ORTEL,20190916,1,1,0.95,1,27770
ORTINLABSS,20190916,11.9,11.9,11.15,11.9,25494
OSWALAGRO,20190916,7.2,7.45,6.75,7.25,10695
PAGEIND,20190916,18650,19682.05,18425,19352.35,65484
PAISALO,20190916,376.3,388.95,376.3,385.45,19909
PALREDTEC,20190916,20.6,21.5,20,21.5,3850
PANACEABIO,20190916,151.6,154.05,148,151.3,16809
PANAMAPET,20190916,73,77.8,70.2,76.5,105169
PAPERPROD,20190916,225.9,226.15,223.05,224.35,12013
PARABDRUGS,20190916,0.75,0.8,0.75,0.8,6590
PARACABLES,20190916,9.95,10.1,9.75,9.9,57312
PARAGMILK,20190916,161.6,167.8,160.25,165.45,162780
PARSVNATH,20190916,3.15,3.15,2.95,2.95,133556
PATELENG,20190916,15.2,15.2,15.2,15.2,87003
PATINTLOG,20190916,22.9,23.3,22.65,23.2,10442
PATSPINLTD,20190916,7.5,7.5,6.9,7.2,3212
PCJEWELLER,20190916,34.15,38,33.8,37.1,8825373
PDMJEPAPER,20190916,15.95,17.5,15.95,16.7,56018
PDPL,20190916,3.6,3.6,3.5,3.5,200
PDSMFL,20190916,345,345,329,333.05,443
PEARLPOLY,20190916,9,9.15,9,9.15,900
PEL,20190916,1899.5,1934.8,1875.5,1900.3,1147191
PENIND,20190916,27.75,28.6,27.65,28.2,57589
PENINLAND,20190916,4.7,5.3,4.6,5.1,435962
PERSISTENT,20190916,573.95,588.5,572,582.05,102340
PETRONENGG,20190916,6.65,6.7,6.65,6.7,3757
PETRONET,20190916,267,270.7,265.2,267.95,2188344
PFC,20190916,110.6,111.9,109.55,110.35,4417801
PFIZER,20190916,3287.2,3354,3275.15,3321.2,19384
PFOCUS,20190916,48.1,52,47.3,50.05,100066
PFS,20190916,14.8,15.1,14.6,14.9,611185
PGEL,20190916,51.15,54.45,50.7,51.7,65569
PGHH,20190916,10326.75,10423.9,10200,10382.7,5199
PGHL,20190916,4320,4450,4277.95,4431.7,15740
PGIL,20190916,146.95,149,140,140.85,4681
PHILIPCARB,20190916,118,139.4,117.25,136.65,11921358
PHOENIXLTD,20190916,703.7,736,698.15,722,133308
PIDILITIND,20190916,1364,1365,1335.65,1359.15,513106
PIIND,20190916,1284.6,1295.2,1251.1,1260,94796
PILANIINVS,20190916,2015,2028.9,1995,1998.85,3168
PILITA,20190916,5,5,4.65,4.8,171856
PIONDIST,20190916,113,134.4,113,123.65,12375
PIONEEREMB,20190916,22.35,23.9,22.35,22.85,1680
PIRPHYTO,20190916,24.4,26.35,24.4,26.35,322
PITTIENG,20190916,41.95,42,40,41.5,9386
PKTEA,20190916,109.65,120.9,109.65,120.5,282
PLASTIBLEN,20190916,181.85,181.9,176.25,176.85,101
PNB,20190916,64.15,65.65,63.8,64.55,16196194
PNBGILTS,20190916,34.8,35.35,33.75,34.3,79079
PNBHOUSING,20190916,640,656,636,642.05,210787
PNC,20190916,14.8,14.8,14.2,14.55,16193
PNCINFRA,20190916,181.6,184.85,180,182.05,52786
PODDARHOUS,20190916,355,357.95,352,355,5776
PODDARMENT,20190916,164.4,169.9,164.05,166.65,4756
POKARNA,20190916,130,133.75,126,133.15,25054
POLYCAB,20190916,630.1,640.5,625,635.7,58835
POLYMED,20190916,210.7,216,210,210.55,8284
POLYPLEX,20190916,460.2,469.45,458.3,462.45,22170
PONNIERODE,20190916,114.9,119.8,107.6,118.75,3808
POWERGRID,20190916,201,204,200.85,202.15,3392447
POWERMECH,20190916,726.15,739.95,700.1,704.7,10915
PPAP,20190916,187.05,192.9,182.5,185.85,7928
PPL,20190916,68.8,69.9,67.75,69,122194
PRABHAT,20190916,72.5,78,71.4,76.15,449090
PRAENG,20190916,7.3,7.3,6.9,7.05,2450
PRAJIND,20190916,116.3,120.8,115.55,119.35,1436481
PRAKASH,20190916,55.1,61.8,55.1,60.5,485489
PRAKASHSTL,20190916,0.2,0.2,0.2,0.2,10000
PRAXIS,20190916,88.5,88.5,84.75,84.75,3778
PRECAM,20190916,40,40.5,39.15,39.5,21598
PRECOT,20190916,32.45,32.9,30.05,30.6,1863
PRECWIRE,20190916,166.3,168.95,161.2,163.25,5672
PREMEXPLN,20190916,181.4,181.4,175,179.7,35144
PREMIERPOL,20190916,21.3,25.4,21.3,23.25,7547
PRESSMN,20190916,22.7,23.3,22.5,23,14142
PRESTIGE,20190916,309.9,309.9,298.15,300.3,116465
PRICOLLTD,20190916,36.5,38.75,34.5,37.95,209989
PRIMESECU,20190916,37.55,37.75,36.5,37.05,3861
PROSEED,20190916,0.3,0.4,0.3,0.4,2512
PROVOGE,20190916,0.7,0.75,0.65,0.75,54931
PROZONINTU,20190916,18,18.95,17.2,18.95,34260
PRSMJOHNSN,20190916,86.5,88.7,86.5,87,381726
PSB,20190916,20.6,20.75,19.8,20.25,85885
PSL,20190916,0.7,0.8,0.7,0.75,14594
PSPPROJECT,20190916,523.05,523.05,508.25,510.65,3048
PSUBNKBEES,20190916,274.7,277.85,273,273.5,944
PTC,20190916,64.65,65.9,64.05,64.35,1166682
PTL,20190916,33.7,34.85,33.7,34.7,2270
PUNJABCHEM,20190916,559,560,545.25,549.85,7277
PUNJLLOYD,20190916,1.2,1.2,1.15,1.2,212711
PURVA,20190916,74,77.5,74,74.35,126611
PVR,20190916,1570.15,1606.1,1562.05,1586.15,298605
QGOLDHALF,20190916,1669.85,1669.85,1650,1651.55,1942
QNIFTY,20190916,1129,1129.9,1129,1129.9,16
QUESS,20190916,459.9,465,455.8,463.2,121194
QUICKHEAL,20190916,121.55,131.75,118.75,126.9,280196
QUINTEGRA,20190916,0.3,0.3,0.25,0.25,100
RADAAN,20190916,1.4,1.55,1.4,1.55,5660
RADICO,20190916,305,325.35,302.75,318.65,554477
RADIOCITY,20190916,38.9,39.2,36.1,37.5,38553
RAIN,20190916,97.6,114.35,94.5,110.9,8041086
RAJESHEXPO,20190916,675,689.35,673,674.7,400438
RAJSREESUG,20190916,18.9,19.5,18.25,18.3,4033
RALLIS,20190916,166.6,170.7,166.35,168.8,191863
RAMANEWS,20190916,17.9,18.5,17.15,18.05,9513
RAMASTEEL,20190916,65.9,65.9,58.1,60.7,3561
RAMCOCEM,20190916,737,747.8,730.15,737.2,176162
RAMCOIND,20190916,184,184,178,179.7,16791
RAMCOSYS,20190916,182.5,182.5,176,176.8,7924
RAMKY,20190916,72.4,74.7,71.5,74.05,37498
RANASUG,20190916,2.45,2.7,2.45,2.55,327924
RANEENGINE,20190916,284,297.5,278.3,287.25,2570
RANEHOLDIN,20190916,935,954.9,927.1,947.45,2944
RATNAMANI,20190916,929.9,944.95,914.45,935.7,5844
RAYMOND,20190916,585.05,596.7,569.05,573.55,1242209
RBL,20190916,553.25,567.9,541.35,553.55,10937
RBLBANK,20190916,367.8,369.25,357.45,359.8,6512517
RCF,20190916,45,47.5,45,46.8,1393981
RCOM,20190916,0.95,0.95,0.9,0.95,16591511
RECLTD,20190916,145.1,147.8,142.4,143.25,5083920
REDINGTON,20190916,105.85,111.95,105.85,109.85,187954
REFEX,20190916,77.65,77.9,76,77.9,60821
RELAXO,20190916,483,504,481,486.9,321008
RELCAPITAL,20190916,36,37.7,35.5,36.8,24514021
RELCNX100,20190916,114.3,115.63,114,115.29,52
RELCONS,20190916,49,50.15,49,49.96,2771
RELDIVOPP,20190916,28.9,29.08,28.71,28.8,736
RELIANCE,20190916,1189,1219.1,1186.1,1210.75,9393731
RELIGARE,20190916,33.6,34.15,32.5,33.15,137659
RELINFRA,20190916,39.9,41.4,39.35,40.05,15004535
RELNV20,20190916,557,561.67,556.57,560.98,522
REMSONSIND,20190916,87.25,91.05,84.05,85.8,5628
RENUKA,20190916,8,8.15,7.8,7.95,775694
REPCOHOME,20190916,324,327.55,322.05,323.35,41788
REPRO,20190916,525,526.1,503.5,510.85,1720
RESPONIND,20190916,97.6,99.55,95.4,96.65,204914
RETFMID150,20190916,57.82,58.6,57.82,58.39,24179
REVATHI,20190916,370.35,381.4,363.1,372.5,158
RGL,20190916,270,276.95,262,269.95,992
RHFL,20190916,5.7,5.8,5.6,5.65,477720
RICOAUTO,20190916,45.7,47.85,44.1,45.65,595507
RIIL,20190916,269,287.55,267,281.3,382668
RITES,20190916,235,244.3,232.1,236.95,195308
RKDL,20190916,6.75,7.25,6.65,7.25,3412
RKFORGE,20190916,295.2,303,289.25,291.15,6679
RMCL,20190916,4.45,4.65,4.45,4.65,112680
RML,20190916,297.95,314.5,291,299.85,9452
RNAM,20190916,260.2,261.9,248.05,248.85,1762664
RNAVAL,20190916,1.1,1.15,1.05,1.15,5469678
ROHITFERRO,20190916,0.85,0.85,0.85,0.85,1695
ROHLTD,20190916,76.75,82.3,72.45,80.25,109013
ROLLT,20190916,2.3,2.3,2.3,2.3,1053
ROLTA,20190916,6.2,6.45,5.95,6.15,292272
ROSSELLIND,20190916,55.75,58,55,55.25,1262
RPGLIFE,20190916,194.3,218.95,190.65,208.55,123454
RPOWER,20190916,3.25,3.4,3.2,3.35,14184983
RPPINFRA,20190916,100,105.15,98.85,105,30991
RRSLGETF,20190916,19.97,19.98,19.91,19.91,13253
RSSOFTWARE,20190916,19.4,20.9,18.3,20.5,78586
RSWM,20190916,118.65,124.95,118.35,120.95,36619
RSYSTEMS,20190916,42.5,43.45,42,42.2,2735
RTNINFRA,20190916,2.3,2.3,2.2,2.2,122098
RTNPOWER,20190916,1.7,1.7,1.65,1.65,442496
RUBYMILLS,20190916,236,241,217.4,233.9,12059
RUCHINFRA,20190916,2.4,2.4,2.3,2.3,5622
RUCHIRA,20190916,98,102.5,96.15,100.1,75784
RUCHISOYA,20190916,5.4,5.6,5.1,5.55,7469913
RUPA,20190916,190.7,204,190.7,199.75,32399
RUSHIL,20190916,180,180,165.25,179.3,4790
RVNL,20190916,24.45,24.5,23.85,24,2648389
SABEVENTS,20190916,0.85,0.85,0.85,0.85,100
SABTN,20190916,1.85,1.9,1.85,1.9,312
SADBHAV,20190916,139.5,144,139.05,141.8,128974
SADBHIN,20190916,50.05,52,50,51.4,5083
SAFARI,20190916,545.25,562,545.25,558.5,504
SAGARDEEP,20190916,51.25,51.25,51.25,51.25,2105
SAGCEM,20190916,560,575.05,549,550.45,17451
SAIL,20190916,33.55,33.8,33.15,33.35,21319863
SAKAR,20190916,47.9,49.95,47.5,49.9,10607
SAKHTISUG,20190916,8.8,9.25,8.8,8.9,42608
SAKSOFT,20190916,250,252,242.25,245.2,3886
SAKUMA,20190916,10,10.3,9.9,10.2,460682
SALASAR,20190916,125,126.5,122,124.8,13054
SALONA,20190916,72.05,80.95,72.05,77.45,614
SALSTEEL,20190916,3.65,3.7,3.25,3.55,151865
SALZERELEC,20190916,125,125.8,122.1,123.05,2631
SAMBHAAV,20190916,2.95,2.95,2.8,2.9,31731
SANCO,20190916,20.65,21.45,20.25,20.5,19694
SANDESH,20190916,577.35,577.35,563.05,573.7,1336
SANDHAR,20190916,259.7,278.95,250.15,269.65,5379
SANGAMIND,20190916,43.95,45.8,42.5,43.55,5632
SANGHIIND,20190916,52.8,54.25,50.3,52.3,27879
SANGHVIFOR,20190916,25.85,27.95,25.85,27.95,1739
SANGHVIMOV,20190916,94.4,94.4,88,90.95,34028
SANGINITA,20190916,98.75,103,98.7,99.95,31543
SANOFI,20190916,5947.95,5947.95,5850,5884.8,5212
SANWARIA,20190916,2.65,2.7,2.6,2.6,3126669
SARDAEN,20190916,163.7,168,157,164.6,109102
SAREGAMA,20190916,342.8,350.6,327,333.95,102910
SARLAPOLY,20190916,25.45,25.55,24.5,24.6,68283
SASKEN,20190916,510,519.9,497.75,510.3,5506
SASTASUNDR,20190916,104.65,109.8,104.65,105.5,1681
SATHAISPAT,20190916,7,7.4,7,7.4,3790
SATIA,20190916,719.5,719.75,700,707.95,4219
SATIN,20190916,275.05,277.55,269.7,272.3,8304
SBIETFQLTY,20190916,95.8,95.8,90.05,94.48,2242
SBILIFE,20190916,785.9,798.75,785,796.45,2172276
SBIN,20190916,288.2,290.45,283.8,284.7,18267680
SCAPDVR,20190916,0.5,0.55,0.45,0.5,17907
SCHAEFFLER,20190916,4134.5,4194.95,4054.7,4179.3,2334
SCHAND,20190916,62.15,68.5,62.05,66.15,33467
SCHNEIDER,20190916,81.8,84.8,80.25,82.6,27955
SCI,20190916,35.3,38,35.3,37.15,4504878
SDBL,20190916,120,126,118.1,123.75,5951
SEAMECLTD,20190916,352.75,352.8,333,339.95,775
SELAN,20190916,152,165,149.1,158.55,496716
SELMCL,20190916,0.6,0.7,0.6,0.65,46374
SEPOWER,20190916,2.65,2.75,2.55,2.6,648
SEQUENT,20190916,83.65,88.2,82.25,87.3,1251026
SESHAPAPER,20190916,202.1,207.7,199.5,204.25,31520
SETCO,20190916,17.85,19.5,17.6,18.75,181635
SETF10GILT,20190916,183.7,185.55,183.59,184.93,128
SETFGOLD,20190916,3381,3445,3380,3391.15,1461
SETFNIF50,20190916,116.3,116.3,112.91,113.37,90790
SETFNIFBK,20190916,282.79,283.3,280.92,282.33,11631
SETFNN50,20190916,267,272.9,267,272.44,7856
SETUINFRA,20190916,1.35,1.35,1.35,1.35,8302
SEYAIND,20190916,424,429,415,423.9,11767
SFL,20190916,1277.6,1304,1277.6,1290.05,910
SGL,20190916,8.65,8.65,8.3,8.5,7650
SHAHALLOYS,20190916,11.45,12.35,11.45,11.95,6490
SHAKTIPUMP,20190916,308,312.5,300.1,307.8,20898
SHALBY,20190916,87,94.45,86.4,93.55,116622
SHALPAINTS,20190916,78.4,84.2,73.8,82.5,105654
SHANKARA,20190916,445,462.7,432,445.65,377293
SHANTIGEAR,20190916,90.95,93.5,90.1,92.15,36361
SHARDACROP,20190916,298.8,301.35,293.7,299.1,8064
SHARDAMOTR,20190916,975,977,950.1,960.2,1374
SHARIABEES,20190916,247.7,253.91,245,252.7,44
SHEMAROO,20190916,254.95,255,246.05,252.7,2756
SHILPAMED,20190916,267.85,267.85,261,264.55,7605
SHIRPUR-G,20190916,13,13.95,13,13.5,2935
SHIVAMAUTO,20190916,25,25,23.6,24.65,32831
SHIVAMILLS,20190916,34.05,35,34.05,34.05,134
SHIVATEX,20190916,132.85,133.9,122,128.95,790
SHK,20190916,131.5,135.5,129.65,131.25,39688
SHOPERSTOP,20190916,403,415,399.05,413.55,11905
SHREDIGCEM,20190916,16.9,17.2,16.35,17,210539
SHREECEM,20190916,18700,19037.85,18573.55,18897.05,19422
SHREEPUSHK,20190916,105.5,111,102.3,109.95,47742
SHREERAMA,20190916,4.8,4.8,4.6,4.7,95
SHRENIK,20190916,43.95,46,43,45.2,22992
SHREYANIND,20190916,129.05,136.4,129.05,134.4,9705
SHREYAS,20190916,95.5,98.5,95,96.1,5856
SHRIPISTON,20190916,800,829,759.05,760,840
SHRIRAMCIT,20190916,1343,1357,1320,1329.15,4160
SHRIRAMEPC,20190916,11.95,13.35,11.8,12.45,214396
SHYAMCENT,20190916,2.9,2.9,2.8,2.85,18629
SICAGEN,20190916,19,20,19,19.5,3914
SICAL,20190916,29,30.75,28.55,29.9,258173
SIEMENS,20190916,1235,1258.6,1230.6,1242.5,353118
SIGIND,20190916,24.3,26,24.3,25.1,9321
SIL,20190916,12.3,12.6,12.3,12.6,323
SILINV,20190916,161.95,161.95,155.6,160.75,1286
SIMBHALS,20190916,7.95,8.3,7.7,8.25,99342
SIMPLEXINF,20190916,44.05,51.9,43.65,49,558189
SINTEX,20190916,2.55,2.55,2.55,2.55,719812
SIRCA,20190916,194.8,194.8,183.65,186.6,5096
SIS,20190916,841.75,919.9,831.7,901.45,21787
SITINET,20190916,2.2,2.2,2.2,2.2,61851
SIYSIL,20190916,250.95,252.15,240,245.55,3781
SJVN,20190916,25.85,26.2,25.75,26,1480102
SKFINDIA,20190916,1903.2,1917,1895,1901.5,2173
SKIL,20190916,5.8,5.8,5.8,5.8,630
SKIPPER,20190916,56.1,59.7,56.1,58.45,27640
SKMEGGPROD,20190916,41.55,42.7,40.1,41.7,13724
SMARTLINK,20190916,75.1,79,75.1,78.95,487
SMLISUZU,20190916,618,619,600,601.9,12078
SMSLIFE,20190916,536.05,555.9,458,465.9,103303
SMSPHARMA,20190916,48,50.95,47.65,48.05,69517
SNOWMAN,20190916,29.9,30.15,29.4,29.75,188713
SOBHA,20190916,527.8,538.25,519,525,89867
SOLARA,20190916,478,485.05,465,475.85,141584
SOLARINDS,20190916,1076.55,1090,1066,1073.85,15457
SOMANYCERA,20190916,208,220.9,208,215.6,374296
SOMATEX,20190916,3.7,3.85,3.7,3.85,1078
SOMICONVEY,20190916,12.2,13.85,12.2,13.85,803
SONATSOFTW,20190916,310.3,313,306.2,312,69674
SORILINFRA,20190916,98,99.1,97.1,99.1,13594
SOTL,20190916,925,948.95,915.05,936.4,280
SOUTHBANK,20190916,11.05,11.2,10.85,11.15,3459897
SOUTHWEST,20190916,15,15.75,14.25,14.25,4707
SPAL,20190916,186,186,182.45,185.45,3743
SPANDANA,20190916,874,876,845.15,853.7,31831
SPARC,20190916,158,168.5,158,166.6,1288505
SPCENET,20190916,0.8,0.8,0.8,0.8,5
SPECIALITY,20190916,69,72,68.95,71.2,9855
SPENCERS,20190916,87,91.85,80.9,88.95,126677
SPENTEX,20190916,0.45,0.5,0.45,0.5,66630
SPIC,20190916,21.6,22.6,21.55,22.3,63531
SPICEJET,20190916,125,128,121.1,126.4,1279222
SPLIL,20190916,36,37,35.55,36.85,26260
SPMLINFRA,20190916,13.1,14.1,12.8,14,46791
SPTL,20190916,5.25,5.25,5.25,5.25,602151
SPYL,20190916,0.25,0.3,0.25,0.3,150179
SREEL,20190916,196.85,199.9,183.1,189.25,21447
SREINFRA,20190916,12.25,13.3,12,12.95,1194608
SRF,20190916,2771.1,2805,2731.3,2797.5,255411
SRHHYPOLTD,20190916,121.95,122,110.6,114.8,8462
SRIPIPES,20190916,184.55,188.3,180.8,187.5,29582
SRTRANSFIN,20190916,1040.1,1070,1038.55,1053.55,900551
SSWL,20190916,790.9,791.7,775.3,781.7,1363
STAMPEDE,20190916,0.85,0.85,0.75,0.75,115679
STAR,20190916,388.85,393.75,378.5,380.25,1150361
STARCEMENT,20190916,97.35,97.35,95,96,28573
STARPAPER,20190916,134.65,141.85,130.05,136.5,325504
STCINDIA,20190916,131.5,141.5,131.2,134.05,2200057
STEELCITY,20190916,37.6,37.8,37,37.05,3950
STEELXIND,20190916,12.6,12.6,11.6,12,56474
STEL,20190916,69,72,69,70,2628
STERTOOLS,20190916,158,160,152,157.25,4190
STINDIA,20190916,6.75,7.35,6.75,6.75,697
STRTECH,20190916,141,151.9,139,151.05,2811931
SUBEX,20190916,5.65,5.85,5.5,5.65,470862
SUBROS,20190916,237.75,238.55,230.25,233,48353
SUDARSCHEM,20190916,338,358,336.5,350.1,335188
SUJANAUNI,20190916,0.2,0.2,0.1,0.15,130218
SUMEETINDS,20190916,2.8,3.2,2.8,3.05,168657
SUMIT,20190916,19.3,19.3,17.5,18,5621
SUMMITSEC,20190916,472.3,514.8,472.3,486,659
SUNCLAYLTD,20190916,2015.85,2016.25,1998.05,2002.3,382
SUNDARAM,20190916,1.35,1.4,1.3,1.35,44568
SUNDARMFIN,20190916,1524.95,1537.4,1502.55,1519.3,9476
SUNDARMHLD,20190916,76.5,82,76.2,78.7,5375
SUNDRMBRAK,20190916,280,287,272,276.45,1784
SUNDRMFAST,20190916,456.4,460,441.55,453.95,67857
SUNFLAG,20190916,30.5,30.5,28.7,30.3,52635
SUNPHARMA,20190916,421,429.5,419.95,426.8,5239616
SUNTECK,20190916,458.55,459.25,451.35,457.25,113308
SUNTV,20190916,446,450.8,440.55,443.8,962807
SUPERHOUSE,20190916,85.95,90.2,83.95,88.75,14731
SUPERSPIN,20190916,3.65,4.2,3.65,4.2,113692
SUPPETRO,20190916,179,180.05,176.8,179.4,13950
SUPRAJIT,20190916,171.9,172.2,165.35,169.75,114359
SUPREMEIND,20190916,1122,1146,1122,1135.1,60538
SUPREMEINF,20190916,14.45,14.45,14.4,14.4,48544
SURANASOL,20190916,6.65,6.9,6.35,6.6,31610
SURANAT&P,20190916,3.9,3.9,3.7,3.7,26353
SURYALAXMI,20190916,22.7,22.75,22.05,22.7,2871
SURYAROSNI,20190916,174.45,192.5,174,189.45,229885
SUTLEJTEX,20190916,31,31,28.8,29.7,32334
SUVEN,20190916,273.5,304.4,273.5,294.45,1399992
SUZLON,20190916,3.1,3.15,3,3.1,11221952
SWANENERGY,20190916,105.7,106.45,104,105.6,116550
SWARAJENG,20190916,1196.55,1219.85,1180,1205.15,842
SWELECTES,20190916,131.5,131.5,123.95,125.35,12017
SWSOLAR,20190916,595.4,636.7,591,629.2,179775
SYMPHONY,20190916,1260,1277.8,1252.85,1268.55,4174
SYNCOM,20190916,1.05,1.1,1,1,5837
SYNDIBANK,20190916,31,31.35,30.55,30.65,875564
SYNGENE,20190916,319.3,319.3,314.05,317.15,29757
TAINWALCHM,20190916,53.9,53.95,52.1,53.1,597
TAJGVK,20190916,134.9,159,134.05,148.85,191482
TAKE,20190916,127.9,138.2,126.95,133.2,257210
TALBROAUTO,20190916,117.7,121.9,115.85,119.7,12081
TALWALKARS,20190916,5.45,5.45,5.45,5.45,27749
TALWGYM,20190916,9.25,9.25,9.25,9.25,13519
TANLA,20190916,58.5,58.75,56,56.4,165502
TANTIACONS,20190916,1.9,1.9,1.85,1.85,1009
TARAPUR,20190916,5.5,5.5,5.25,5.25,27
TARMAT,20190916,28.5,28.5,27.45,27.45,239
TASTYBITE,20190916,8230.15,8467.9,8230.15,8341.6,168
TATACHEM,20190916,590.35,600.7,585.7,588.3,412401
TATACOFFEE,20190916,79.8,83.25,79.1,81.1,492086
TATACOMM,20190916,430,430.6,423.9,426.8,991639
TATAELXSI,20190916,642.1,664.7,640.05,661.5,979764
TATAGLOBAL,20190916,256.5,259.4,255.7,257.5,1044609
TATAINVEST,20190916,775,802,772.15,785.35,24422
TATAMETALI,20190916,539.95,576,536.5,560.05,28272
TATAMOTORS,20190916,128,130.3,126.5,128.6,40951047
TATAMTRDVR,20190916,58.9,59.6,57.85,59.1,4188978
TATAPOWER,20190916,63.8,64.5,63.2,64.4,10435287
TATASTEEL,20190916,362,366.4,358.6,361.1,8064319
TATASTLBSL,20190916,22.8,23,22.3,22.6,576151
TATASTLLP,20190916,433.7,446.8,430.6,432.7,79481
TBZ,20190916,41.95,43.5,41.5,42.8,57131
TCI,20190916,278.95,281.95,270.2,271.15,17220
TCIDEVELOP,20190916,351,369.75,337,350.8,124
TCIEXP,20190916,624.95,628,619.95,625.8,5168
TCIFINANCE,20190916,10.3,10.9,9.55,10.75,25068
TCNSBRANDS,20190916,700,715,673.25,682.55,16381
TCPLPACK,20190916,293.5,299.95,286.6,299.45,2369
TCS,20190916,2159.95,2173.4,2126.4,2150,2597948
TDPOWERSYS,20190916,140,147.95,140,144.1,74594
TEAMLEASE,20190916,2799.9,2825,2762,2777.9,13917
TECHM,20190916,710.1,723.25,710.1,719.45,2500556
TECHNOE,20190916,258.4,267,255,263.55,135129
TECHNOFAB,20190916,13.95,13.95,13.95,13.95,20
TEJASNET,20190916,97.4,97.4,91.45,92.15,55334
TERASOFT,20190916,26.7,28,26.7,27.9,25256
TEXINFRA,20190916,47.5,48.2,44.1,46.95,26783
TEXMOPIPES,20190916,17.2,17.6,16.55,16.85,65942
TEXRAIL,20190916,47.6,51.6,47.6,51.25,157497
TFCILTD,20190916,85.05,85.6,81.3,83.2,239580
TFL,20190916,4.3,4.3,3.95,4.1,11664
TGBHOTELS,20190916,4.8,4.85,4.65,4.65,1114
THANGAMAYL,20190916,321,330,310,315.65,2408
THEINVEST,20190916,134.9,142.4,130,131.15,2520
THEMISMED,20190916,207,207,191.65,197.95,992
THERMAX,20190916,1032.95,1051.95,1012,1018.55,131797
THOMASCOOK,20190916,150.9,151.75,147.8,149.4,197720
THOMASCOTT,20190916,7.15,7.15,7.15,7.15,500
THYROCARE,20190916,471.1,476,465,475.55,19629
TI,20190916,12.6,12.8,12.4,12.7,8615
TIDEWATER,20190916,4549,4549,4434,4464.6,632
TIIL,20190916,382.05,402.4,374.6,386.15,4033
TIINDIA,20190916,331.2,354,331.15,351.25,1086916
TIJARIA,20190916,10.8,10.85,10.3,10.65,12406
TIL,20190916,210,218.9,210,217.25,2880
TIMESGTY,20190916,33.45,34.2,29.55,33.25,2919
TIMETECHNO,20190916,66.95,70.3,65.05,67.35,710443
TIMKEN,20190916,686.35,759.9,685,724,147299
TINPLATE,20190916,116.2,124,115.7,122.6,609985
TIPSINDLTD,20190916,69,77.95,68.65,73.3,35723
TIRUMALCHM,20190916,73.5,83.4,73.15,82.1,1086536
TITAN,20190916,1123.9,1152,1115.4,1148.55,3645849
TMRVL,20190916,13,13.2,12.3,12.9,8699
TNPETRO,20190916,36,38.05,35.9,37.3,276241
TNPL,20190916,197,200.5,192.25,194.25,124630
TNTELE,20190916,1.5,1.5,1.5,1.5,75
TOKYOPLAST,20190916,52.15,53.05,52.15,53,1098
TORNTPHARM,20190916,1722,1742.8,1705.65,1709.65,148668
TORNTPOWER,20190916,280.9,284.5,277.05,279.6,658869
TPLPLASTEH,20190916,114.3,117.45,113,116.35,1784
TREEHOUSE,20190916,7.5,7.5,6.9,7.1,277026
TREJHARA,20190916,15.65,17.25,15.65,17.15,5937
TRENT,20190916,454.2,458,447,449,74459
TRF,20190916,112.8,112.8,108.5,109.75,44625
TRIDENT,20190916,60.7,63.5,59.9,62.5,475008
TRIGYN,20190916,54.5,54.5,51.45,52.45,59857
TRIL,20190916,9,9,8.35,8.45,132758
TRITURBINE,20190916,98.7,98.7,96.7,97.15,4060
TRIVENI,20190916,57.45,61.9,57.4,59.75,674790
TTKHLTCARE,20190916,475,489.8,470,476.4,917
TTKPRESTIG,20190916,5838.95,5910,5755,5789.1,2311
TTL,20190916,39.3,40.9,38.6,39.4,7774
TTML,20190916,3.05,3.05,3.05,3.05,210120
TV18BRDCST,20190916,21.65,23.75,21.4,23.35,5731674
TVSELECT,20190916,124.5,150.3,123,150.3,407056
TVSMOTOR,20190916,385,390.6,378,387.2,2080705
TVSSRICHAK,20190916,1835,1835.55,1805,1824.55,1347
TVTODAY,20190916,299,306,296.9,298.65,35218
TVVISION,20190916,1.4,1.4,1.4,1.4,5000
TWL,20190916,40.95,46,40.65,44.9,1205756
UBL,20190916,1272.15,1285.85,1242.95,1273.75,545493
UCALFUEL,20190916,151.25,157,150.6,155.45,73005
UCOBANK,20190916,14.7,15,14.7,14.8,174327
UFLEX,20190916,222,238.4,220.1,230.35,175599
UFO,20190916,151.8,156.9,147,149.05,102515
UGARSUGAR,20190916,13.75,13.75,13.1,13.4,26095
UJAAS,20190916,4.05,4.15,4,4,100959
UJJIVAN,20190916,310,311.85,297.2,304.9,6170154
ULTRACEMCO,20190916,4019.7,4056,3975,3992.85,424731
UMANGDAIRY,20190916,45.55,45.6,43.1,44.65,7491
UMESLTD,20190916,0.9,0.9,0.9,0.9,3349
UNICHEMLAB,20190916,189,193.4,185.4,192.6,60251
UNIENTER,20190916,73.85,74,72.05,73.15,3527
UNIONBANK,20190916,59,60.25,58.1,59.15,7070515
UNIPLY,20190916,56.5,57.25,55.5,57,43744
UNITECH,20190916,0.75,0.8,0.75,0.8,3822149
UNITEDBNK,20190916,9.4,9.5,9.4,9.4,396850
UNITEDTEA,20190916,251.45,251.45,250.5,250.5,26
UNIVCABLES,20190916,171.9,178.7,166.3,172.45,53818
UPL,20190916,570,575,561.1,564.1,2148620
URJA,20190916,2.15,2.15,2.05,2.1,724208
USHAMART,20190916,25.75,30.4,25.75,28.75,2877769
UTINEXT50,20190916,269.9,269.9,269.25,269.76,218
UTINIFTETF,20190916,1166.8,1172.7,1161.15,1164,142
UTISENSETF,20190916,399.99,399.99,390.01,392.1,1572
UTISXN50,20190916,307.9,307.9,307.9,307.9,5
UTTAMSTL,20190916,7.95,7.95,7.65,7.8,18353
UTTAMSUGAR,20190916,107,114.2,105.25,105.9,339878
UVSL,20190916,0.05,0.1,0.05,0.05,10354955
V2RETAIL,20190916,128.85,133.75,127.2,129.9,55621
VADILALIND,20190916,780,820,774.05,814.55,72150
VAIBHAVGBL,20190916,853,861,846.7,851,29744
VAKRANGEE,20190916,32.5,34.5,32.15,33.95,8277633
VARDHACRLC,20190916,39.9,40.15,39.5,39.6,19540
VARDMNPOLY,20190916,2.95,2.95,2.95,2.95,2638
VARROC,20190916,444.05,489,444.05,476.8,32157
VASCONEQ,20190916,13.4,13.6,13,13.35,88801
VASWANI,20190916,7.2,7.2,6.7,6.7,204
VBL,20190916,626.9,629.9,617.1,627.4,85819
VEDL,20190916,147.95,151,147.15,148.65,8496144
VENKEYS,20190916,1625.2,1680,1608,1659.15,165826
VENUSREM,20190916,24.35,24.35,22.6,23.15,24909
VESUVIUS,20190916,932.8,947,923,932.3,12482
VETO,20190916,53.05,55.45,52.55,54.35,48902
VGUARD,20190916,222.85,225,221.45,224.45,96881
VHL,20190916,1621,1648.6,1575.05,1601.6,49
VICEROY,20190916,1.2,1.3,1.2,1.3,10672
VIDHIING,20190916,60.85,63.9,60.15,63.4,34257
VIJIFIN,20190916,0.45,0.5,0.4,0.45,62990
VIKASECO,20190916,4.15,4.2,3.8,4,956071
VIKASMCORP,20190916,2.8,3,2.7,2.9,4838280
VIKASPROP,20190916,3.6,3.6,3.6,3.6,10161
VIKASWSP,20190916,11,11.2,10.65,10.75,125482
VIMALOIL,20190916,7,7,6.7,6.7,81
VIMTALABS,20190916,105.5,110,102.6,108.25,14773
VINATIORGA,20190916,2245,2316.6,2236,2295.75,32290
VINDHYATEL,20190916,959.9,999,950,990.4,8464
VINYLINDIA,20190916,67.5,71.7,66,70.4,26824
VIPCLOTHNG,20190916,12,12.1,11.8,11.85,142315
VIPIND,20190916,398,421.25,394,417.3,383268
VIPULLTD,20190916,33.6,33.6,32.4,32.45,106252
VISAKAIND,20190916,303.65,303.65,297.2,298.9,23047
VISASTEEL,20190916,5.7,5.7,4.75,5.25,3474
VISESHINFO,20190916,0.05,0.1,0.05,0.05,1179854
VISHAL,20190916,350,350,345.05,345.05,244
VISHNU,20190916,135.05,141.9,125.2,130.45,30923
VIVIDHA,20190916,0.2,0.25,0.15,0.25,188781
VIVIMEDLAB,20190916,17,18.9,17,18.1,108990
VLSFINANCE,20190916,54.85,55.95,52.2,53.4,13852
VMART,20190916,2100,2110.5,2027.55,2090.7,6479
VOLTAMP,20190916,1164.95,1178.8,1159.95,1168.7,32077
VOLTAS,20190916,632.9,639.3,629.1,634.45,481057
VRLLOG,20190916,281.45,281.45,273,274.35,30342
VSSL,20190916,78.85,79,76.95,78.6,3434
VSTIND,20190916,3584,3584,3467,3526.8,3378
VSTTILLERS,20190916,1093.5,1112.25,1082.65,1089.15,19200
VTL,20190916,947,950.95,926.9,939.5,34140
WABAG,20190916,297.4,301,295.15,296.25,34412
WABCOINDIA,20190916,6021,6221.05,6021,6154.55,3437
WALCHANNAG,20190916,75.5,76.7,70.5,74.05,599448
WANBURY,20190916,11.8,12.8,11.8,12.15,575
WATERBASE,20190916,119.9,123.5,118,121.05,113563
WEBELSOLAR,20190916,20.15,20.9,19.8,20.2,17037
WEIZFOREX,20190916,302.65,336,302.65,330.65,784
WEIZMANIND,20190916,26.3,27.8,26.3,26.65,1503
WELCORP,20190916,129.95,134.9,127.65,133.95,307609
WELENT,20190916,96.5,103.7,95.95,101.8,208660
WELINV,20190916,145.1,150,145.1,147.05,341
WELSPUNIND,20190916,51.75,54.15,50.9,53,800011
WENDT,20190916,2355,2385.05,2340.15,2346.2,235
WESTLIFE,20190916,283.8,290,280.1,282.5,184641
WHEELS,20190916,596,606,596,600.95,802
WHIRLPOOL,20190916,1648.95,1651.95,1615.95,1650,42249
WILLAMAGOR,20190916,19.95,19.95,18.65,19.5,13352
WINDMACHIN,20190916,26.3,26.3,24.45,25.45,53198
WINSOME,20190916,0.15,0.15,0.15,0.15,4000
WIPRO,20190916,245.1,247.85,244.1,247.1,3975191
WOCKPHARMA,20190916,312.6,346.8,308.1,326.8,4664574
WONDERLA,20190916,262.85,267,255,265.1,17689
WSI,20190916,0.65,0.65,0.6,0.6,5913
WSTCSTPAPR,20190916,259.45,271.5,255.1,264.4,201838
XCHANGING,20190916,54,55,53.35,54.8,20865
XELPMOC,20190916,62.05,72,62.05,69,625
XLENERGY,20190916,0.55,0.6,0.55,0.55,3867
XPROINDIA,20190916,29,30,26.9,28.9,7057
YESBANK,20190916,67.6,68.2,65.95,67.05,128189225
ZEEL,20190916,348.4,356.8,344.35,344.95,3921989
ZEELEARN,20190916,23.85,24.4,23.7,23.85,53703
ZEEMEDIA,20190916,11.25,11.9,10.75,11.7,707844
ZENITHBIR,20190916,0.4,0.4,0.35,0.35,14298
ZENITHEXPO,20190916,47.5,48.5,44.1,46.9,1135
ZENSARTECH,20190916,219,223.85,219,220.3,20669
ZENTEC,20190916,61.55,68.6,61.5,67.65,91242
ZICOM,20190916,1.15,1.15,1.1,1.1,4493
ZODIACLOTH,20190916,214.35,216,206.35,209.95,11479
ZODJRDMKJ,20190916,32.8,35.7,31.1,35,4666
ZOTA,20190916,198,199.4,195,197.05,22918
ZUARI,20190916,101.95,104.15,98.15,99.85,54989
ZUARIGLOB,20190916,68,69.5,66.5,67.35,33952
ZYDUSWELL,20190916,1775,1788.95,1741.3,1751.1,8897
NSENIFTY,20190916,10994.85,11052.70,10968.20,11003.50,434449776,0
NIFTYJUNIOR,20190916,26282.15,26494.60,26163.40,26431.20,211777953,0
NIFTYMIDCAPLIQ15,20190916,3735.65,3766.80,3721.20,3734.60,51339302,0
NSE100,20190916,11123.90,11186.55,11100.65,11139.85,650416707,0
NIFTY200,20190916,5686.35,5719.80,5676.15,5695.55,994040451,0
NSE500,20190916,8992.15,9044.45,8978.95,9009.15,1267057381,0
NSEMIDCAP150,20190916,5802.00,5839.10,5789.20,5812.40,351840638,0
MIDCAP50,20190916,4340.80,4378.35,4332.25,4341.90,237891130,0
NSEMIDCAP,20190916,15892.90,16021.65,15866.10,15943.40,343623744,0
NIFTYSMALLCAP250,20190916,-,-,-,4664.15,-,0
NIFTYSMALLCAP50,20190916,-,-,-,2691.80,-,0
NSESMLCAP100,20190916,5581.45,5624.65,5556.15,5619.45,-,0
NIFTYLARGEMIDCAP250,20190916,-,-,-,5522.95,1002257345,0
NIFTYMIDSMALLCAP400,20190916,-,-,-,5404.05,-,0
NIFTYAUTO,20190916,7286.75,7384.65,7263.40,7300.65,80491033,0
BANKNIFTY,20190916,27868.00,28066.70,27798.85,27855.00,234062573,0
NIFTYFINSERVICE,20190916,12436.80,12478.35,12379.50,12397.70,89568666,0
NIFTYFMGC,20190916,28496.45,28796.45,28449.35,28751.75,19651323,0
NSEIT,20190916,15774.45,15854.15,15602.60,15743.15,18942349,0
NIFTYMEDIA,20190916,1906.80,1954.15,1903.05,1922.45,36072315,0
NIFTYMETAL,20190916,2418.80,2447.65,2414.55,2440.55,82831422,0
NIFTYPHARMA,20190916,8005.30,8119.40,7978.15,8070.65,17790093,0
NIFTYPVTBANK,20190916,15492.10,15605.25,15445.65,15499.60,182782179,0
NIFTYPSUBANK,20190916,2487.30,2516.30,2470.65,2479.55,74334012,0
NIFTYREALTY,20190916,265.85,269.10,264.20,265.55,17518596,0
NIFTYCOMMODITIES,20190916,3164.70,3191.65,3154.25,3175.05,210170310,0
NIFTYCONSUMPTION,20190916,4632.00,4678.60,4621.45,4661.00,55180458,0
NIFTYCPSE,20190916,1937.85,1950.70,1925.30,1947.25,90997671,0
NIFTYENERGY,20190916,14448.90,14587.20,14429.50,14533.45,140357294,0
NIFTY100ESG,20190916,-,-,-,2054.87,535978320,0
NIFTY100ENHESG,20190916,-,-,-,2084.10,510155466,0
NIFTYINFRA,20190916,3051.20,3057.35,3032.05,3045.55,188407374,0
NIFTYMNC,20190916,12442.45,12559.35,12383.85,12514.60,45414218,0
NIFTYPSE,20190916,3138.65,3154.35,3114.85,3139.75,180282527,0
NIFTYSMEEMERGE,20190916,-,-,-,1353.26,885400,0
NIFTYSERVSECTOR,20190916,15834.20,15869.20,15744.65,15790.80,300640699,0
NIFTYSHARIAH25,20190916,-,-,-,4064.64,99132602,0
NIFTY50SHARIAH,20190916,-,-,-,2462.18,114599740,0
NIFTY500SHARIAH,20190916,-,-,-,2883.67,307744465,0
NIFTYABGROUP,20190916,-,-,-,2818.21,71813146,0
NIFTYMAHINDRA,20190916,-,-,-,9655.78,6124328,0
NIFTYTATA,20190916,-,-,-,6701.27,75090356,0
NIFTYTATA25CAP,20190916,-,-,-,4434.45,68052908,0
NIFTYABGROUP,20190916,-,-,-,2818.21,71813146,0
NIFTYLIQ15,20190916,3492.30,3527.35,3483.35,3504.05,271805297,0
NIFTY500VALUE50,20190916,-,-,-,3603.39,331148083,0
NIFTYALPHALOWVOL30,20190916,-,-,-,11307.38,91305750,0
NIFTYQUALLOWVOL30,20190916,-,-,-,8018.14,55596955,0
NIFTYALPHAQUALLOWVOL30,20190916,-,-,-,9114.69,66328277,0
NIFTYALPHAQUALVALLOWVOL30,20190916,-,-,-,7070.53,86898537,0
NIFTY50EQUALWEIGHT,20190916,11471.90,11552.85,11448.70,11489.95,434449776,0
NIFTY100EQUALWEIGHT,20190916,12256.35,12343.65,12221.70,12299.65,650416707,0
NIFTY100LOWVOL30,20190916,8470.00,8520.00,8446.75,8502.65,71407060,0
NSEDEFTY,20190916,-,-,-,5325.21,-,0
NIFTY50DIVPOINT,20190916,96.23,96.23,96.23,96.23,-,0
NIFTYDIVOPPS50,20190916,2506.10,2518.60,2496.30,2510.60,244762565,0
NIFTYALPHA50,20190916,11943.35,12047.35,11918.70,12009.30,127036285,0
NIFTY50ARBITRAGE,20190916,-,-,-,1854.11,-,0
NIFTY50FUTINDEX,20190916,-,-,-,3756.68,-,0
NIFTY50FUTTRINDEX,20190916,-,-,-,11078.48,-,0
NIFTYHIGHBETA50,20190916,-,-,-,1306.73,530890449,0
NIFTYLOWVOL50,20190916,-,-,-,9806.26,111529957,0
NIFTY200QUALITY30,20190916,-,-,-,9349.05,-,0
NIFTY50VALUE20,20190916,5218.80,5246.75,5204.35,5236.20,274621335,0
NIFTYGROWSECT15,20190916,5694.20,5755.05,5690.05,5715.10,153773625,0
NIFTY50TR2XLEV,20190916,5706.40,5766.75,5678.80,5715.50,-,0
NIFTY50PR2XLEV,20190916,4406.10,4452.70,4384.80,4413.15,-,0
NIFTY50TR1XINV,20190916,371.15,372.05,369.25,370.85,-,0
NIFTY50PR1XINV,20190916,422.35,423.35,420.20,422.05,-,0
NIFTY-GS-COMPSITE,20190916,2034.41,2034.41,2026.22,2025.70,-,0
NIFTY-GS-4-8YR,20190916,2116.66,2116.66,2111.55,2110.02,-,0
NIFTY-GS-8-13YR,20190916,2002.35,2002.35,1992.99,1992.91,-,0
NIFTY-GS-10YR,20190916,1847.97,1847.97,1834.49,1838.17,-,0
NIFTY-GS-10YR-CLN,20190916,951.88,951.88,944.85,946.78,-,0
NIFTY-GS-11-15YR,20190916,2130.89,2130.89,2125.23,2121.92,-,0
NIFTY-GS-15YRPLUS,20190916,2290.04,2290.04,2284.54,2276.59,-,0
VIX,20190916,14.12,15.31,14.12,14.95,0,0