20MICRONS,20190918,36.4,36.4,35,35.8,17255
21STCENMGM,20190918,12.3,12.3,12.2,12.2,4
3IINFOTECH,20190918,2.25,2.45,2.25,2.4,910187
3MINDIA,20190918,19400,19499.7,18905.05,19170.3,5019
3PLAND,20190918,5.85,5.85,5.85,5.85,10
5PAISA,20190918,138.05,142.35,134.2,139.7,4444
63MOONS,20190918,139,140.35,135.5,140.35,646434
8KMILES,20190918,68.8,68.8,64.75,64.75,84634
A2ZINFRA,20190918,10.2,10.35,10.1,10.15,95703
AARTIDRUGS,20190918,443.4,476.55,439,455.4,25341
AARTIIND,20190918,1558,1563,1525.2,1559.5,42095
AARVEEDEN,20190918,17.95,18.95,17.15,17.5,6153
AAVAS,20190918,1485,1539,1451,1471.75,16866
ABAN,20190918,33.4,33.95,32.5,33.95,213510
ABB,20190918,1333.1,1339.5,1324,1325.9,26589
ABBOTINDIA,20190918,9775,9960,9775,9936.15,13899
ABCAPITAL,20190918,92.15,92.55,90.45,90.8,724851
ABFRL,20190918,185.55,189.5,184.5,188.7,423694
ABSLNN50ET,20190918,261,261,260,260.61,5025
ACC,20190918,1493.5,1510,1488,1490.7,693925
ACCELYA,20190918,851.3,861.25,850,850.1,4131
ACE,20190918,66.6,68.4,66.35,66.65,107584
ADANIENT,20190918,144,146,142.1,144.15,3465608
ADANIGAS,20190918,140.95,141.5,138,138.35,227492
ADANIGREEN,20190918,55.6,55.7,52,53.05,1049757
ADANIPORTS,20190918,365,368.3,364.2,366.35,1469778
ADANIPOWER,20190918,64.4,64.95,62.95,64.25,9861516
ADANITRANS,20190918,220.45,227,220.45,223.7,48095
ADFFOODS,20190918,273.5,291.7,273.5,281.15,146660
ADHUNIK,20190918,1.1,1.1,1.05,1.05,18481
ADHUNIKIND,20190918,89.2,90,88,89.15,49167
ADLABS,20190918,3.3,3.5,3.3,3.3,49104
ADORWELD,20190918,312,315.5,305,306.85,5456
ADROITINFO,20190918,9.45,9.45,8.6,9.3,3229
ADSL,20190918,13.55,14.3,13.5,14.25,62949
ADVANIHOTR,20190918,63.5,64.4,57,60.2,127724
ADVENZYMES,20190918,164.55,168.7,162.05,167.15,66994
AEGISCHEM,20190918,186.5,189.6,182.2,183.35,66435
AFFLE,20190918,934.9,958.8,895.9,948.6,91070
AGARIND,20190918,125.15,126,122.65,124.1,3929
AGCNET,20190918,117.5,121,112.05,120.75,2053
AGLSL,20190918,49.85,51,49.7,50.8,708
AGRITECH,20190918,50.55,53,50.55,51.05,11371
AGROPHOS,20190918,90,94.5,90,93.9,33524
AHLEAST,20190918,179,204.1,178,182.35,27101
AHLUCONT,20190918,331.8,333.85,311.35,320.9,37556
AHLWEST,20190918,349.9,349.9,322.2,326.2,1576
AIAENG,20190918,1649.8,1650,1622.75,1649.7,37933
AIONJSW,20190918,13.95,14.05,12.9,13.15,75570
AIRAN,20190918,14.8,14.8,14,14.25,68553
AJANTPHARM,20190918,1047,1065,1034.5,1059.9,87455
AJMERA,20190918,129.75,136.8,127.15,133.75,122027
AKSHARCHEM,20190918,233.5,241.95,219,221.6,9917
AKSHOPTFBR,20190918,9.15,9.3,8.6,8.95,142985
AKZOINDIA,20190918,1710,1720,1695,1698.55,13726
ALANKIT,20190918,23.65,23.65,22.15,22.95,128768
ALBERTDAVD,20190918,366,375.4,365.5,370.8,2436
ALBK,20190918,32.55,32.9,31.3,31.65,906494
ALCHEM,20190918,1.1,1.1,1.05,1.05,2511
ALEMBICLTD,20190918,47.05,48.6,46.45,48.3,111022
ALICON,20190918,382.8,382.8,360,367.95,18438
ALKALI,20190918,49.25,50.6,44.4,45.9,28112
ALKEM,20190918,1865,1930,1855,1896.25,72262
ALKYLAMINE,20190918,785.9,794.9,775.05,786.45,1397
ALLCARGO,20190918,101.85,102.6,99,100.3,51457
ALLSEC,20190918,308.8,308.8,279.3,300.15,645
ALMONDZ,20190918,10.3,10.3,10.3,10.3,205
ALOKTEXT,20190918,2.2,2.2,2.05,2.1,9257565
ALPA,20190918,16.2,16.5,15.65,15.75,25964
ALPHAGEO,20190918,249.9,249.9,235.4,239.1,14975
ALPSINDUS,20190918,0.4,0.4,0.35,0.35,7285
AMARAJABAT,20190918,631.45,640.95,624.4,631.95,319386
AMBER,20190918,828,848.9,814.55,823.65,8119
AMBIKCO,20190918,956.95,956.95,942.05,945.15,1555
AMBUJACEM,20190918,195,196.7,194.1,195.8,2266964
AMDIND,20190918,16.8,17.65,16.8,17.15,3697
AMJLAND,20190918,18.4,19.15,17.65,18,4630
AMRUTANJAN,20190918,310,319.5,306.35,308.6,20629
ANANTRAJ,20190918,35.9,35.9,35,35.7,177281
ANDHRABANK,20190918,19.15,19.15,18.1,18.5,534945
ANDHRACEMT,20190918,3.9,3.9,3.6,3.6,107258
ANDHRSUGAR,20190918,301.95,303.8,295,299.15,13517
ANIKINDS,20190918,7.75,8,7.55,7.9,4186
ANKITMETAL,20190918,0.45,0.5,0.45,0.5,3285
ANSALAPI,20190918,5.35,5.35,5.05,5.35,88442
ANSALHSG,20190918,5.8,6.15,5.8,6.05,32044
ANTGRAPHIC,20190918,0.75,0.8,0.75,0.8,79346
ANUP,20190918,392.45,409,392.4,407.5,25461
APARINDS,20190918,549.35,549.75,533,542.25,2888
APCL,20190918,147.2,147.2,144,146.55,1527
APCOTEXIND,20190918,205.6,205.6,195,196.2,6220
APEX,20190918,242,249.9,232,247.3,77807
APLAPOLLO,20190918,1289.3,1299,1281.15,1290.75,10260
APLLTD,20190918,497.65,525.75,495.2,520.55,95305
APOLLO,20190918,87,88.15,82.5,84.45,21335
APOLLOHOSP,20190918,1417,1444,1401.7,1433.9,790353
APOLLOTYRE,20190918,177.65,181.9,177.5,179.85,3058152
APOLSINHOT,20190918,816.05,819.45,810,814.05,632
APTECHT,20190918,141.3,145.3,137.5,141.3,208367
ARCHIDPLY,20190918,29.45,29.95,28,28.5,4851
ARCHIES,20190918,22.6,22.8,21.5,21.9,115845
ARCOTECH,20190918,2.25,2.45,2.25,2.45,12515
ARIES,20190918,68.55,69.5,65.25,66.7,39672
ARIHANT,20190918,19,20.95,17.65,20.6,2173
ARIHANTSUP,20190918,36.7,36.85,36.7,36.85,19823
ARMANFIN,20190918,498.4,518.9,454,497.05,20323
AROGRANITE,20190918,46.6,46.6,42.65,44,4356
ARROWGREEN,20190918,73,73,68.35,70.35,17869
ARROWTEX,20190918,10.7,11.25,10.5,10.95,6331
ARSHIYA,20190918,28.6,30.85,28.6,30.3,84046
ARSSINFRA,20190918,27.5,28.9,26.7,27,23752
ARVIND,20190918,56.35,56.9,54.5,56.1,5787547
ARVINDFASN,20190918,460,485,455.5,480.5,18920
ARVSMART,20190918,91.05,92,89,89.95,4192
ASAHIINDIA,20190918,179.9,181.95,176.65,179.95,18261
ASAHISONG,20190918,131.95,132,128.05,129.55,917
ASAL,20190918,35.15,35.95,33.4,35.9,510
ASHAPURMIN,20190918,26.5,27.2,26.1,26.9,6979
ASHIANA,20190918,110.65,112.7,107,107.95,32413
ASHIMASYN,20190918,8.45,8.8,8.25,8.25,5761
ASHOKA,20190918,98.75,100.85,97.25,99.05,320115
ASHOKLEY,20190918,60.35,60.8,57.45,59.65,43758798
ASIANHOTNR,20190918,111,119.9,107.6,110.05,27124
ASIANPAINT,20190918,1542.15,1560.95,1535,1547.75,1057300
ASIANTILES,20190918,237.9,240,233.2,237.85,136505
ASPINWALL,20190918,145,145,139.75,141.05,1977
ASSAMCO,20190918,0.55,0.65,0.55,0.65,720391
ASTEC,20190918,365,389.7,365,380.45,3130
ASTERDM,20190918,129.5,131,122.05,123.4,39452
ASTRAL,20190918,1125,1170,1122.95,1163.35,76530
ASTRAMICRO,20190918,75.8,76.5,74.05,74.15,44350
ASTRAZEN,20190918,2045,2078,2015,2064.4,12710
ASTRON,20190918,111.05,112.65,109.4,111.05,504296
ATFL,20190918,497.9,497.9,483.4,490.25,1778
ATLANTA,20190918,8.7,8.7,8.7,8.7,20687
ATLASCYCLE,20190918,58.4,58.4,58.4,58.4,5979
ATNINTER,20190918,0.15,0.15,0.15,0.15,13829
ATUL,20190918,3721.5,3744.3,3700.5,3706.45,5099
ATULAUTO,20190918,221.7,231.3,220,222.8,12903
AUBANK,20190918,645,658.5,641.05,653.75,145432
AURIONPRO,20190918,87.6,98.9,87.6,96,40294
AUROPHARMA,20190918,620,622.5,609.5,618.75,1452851
AUSOMENT,20190918,28.75,31.7,28.75,29.5,2768
AUTOAXLES,20190918,846.2,862.4,830,838.95,2530
AUTOIND,20190918,41.7,41.7,39.5,39.55,14795
AUTOLITIND,20190918,24.75,24.75,24,24.5,1077
AVADHSUGAR,20190918,276.7,279.95,272.05,273.9,46585
AVANTIFEED,20190918,357,363.9,351.45,355.95,187342
AVTNPL,20190918,23.1,23.4,22.9,23,15793
AXISBANK,20190918,645.5,654.5,641.55,648.4,9702162
AXISCADES,20190918,83.8,83.8,79,81,177026
AXISGOLD,20190918,3316.45,3329,3291.4,3302.55,313
AXISNIFTY,20190918,1118.01,1118.01,1118.01,1118.01,1
AYMSYNTEX,20190918,34.85,34.9,32.45,34,467
BAGFILMS,20190918,1.9,1.95,1.75,1.8,783066
BAJAJ-AUTO,20190918,2798,2819,2750.1,2777.05,524048
BAJAJCON,20190918,254.05,255.95,251,253.4,31691
BAJAJELEC,20190918,393.05,405.1,388.5,392.45,93600
BAJAJFINSV,20190918,7221,7348,7196,7255.05,307394
BAJAJHIND,20190918,7.7,7.75,7.55,7.6,842315
BAJAJHLDNG,20190918,3252,3280,3140,3152.2,22676
BAJFINANCE,20190918,3407,3464.5,3388.5,3413.85,1853668
BALAJITELE,20190918,56.75,56.75,54.6,55.4,11043
BALAMINES,20190918,295,299.95,283.5,288.95,25536
BALAXI,20190918,96.5,96.5,87.65,95,196
BALKRISHNA,20190918,30.75,33,30.3,31.4,52706
BALKRISIND,20190918,747.25,753,732.35,745.25,522609
BALLARPUR,20190918,0.6,0.6,0.55,0.6,800326
BALMLAWRIE,20190918,172.2,172.95,165,168.7,275577
BALPHARMA,20190918,44.35,44.4,41.2,42.6,9873
BALRAMCHIN,20190918,149.9,154.6,149.9,152.9,1404803
BANARBEADS,20190918,40,40.85,39.25,40.25,238
BANARISUG,20190918,1185.1,1299.9,1185.1,1280.35,957
BANCOINDIA,20190918,107.1,109.95,106,107.35,23048
BANDHANBNK,20190918,449.8,451.3,441.2,444.65,184260
BANG,20190918,31.45,31.45,29.3,30.55,84911
BANKBARODA,20190918,95.9,96.9,94.35,95.95,20640002
BANKBEES,20190918,2790,2800.65,2765.5,2777.93,4363
BANKINDIA,20190918,65.45,66.1,64.45,64.95,6316170
BANSWRAS,20190918,67.65,74.9,67.65,73.7,16361
BARTRONICS,20190918,2.2,2.4,2.2,2.25,7180
BASF,20190918,1014,1017.8,995.2,1005.65,4042
BASML,20190918,140.15,144.8,136.35,140.6,1604
BATAINDIA,20190918,1561.1,1568.65,1530,1545.5,497619
BAYERCROP,20190918,3200,3300,3155,3270.6,3064
BBL,20190918,900.35,901,875,877.5,2963
BBTC,20190918,1154.7,1171.1,1112.15,1129.05,221553
BCG,20190918,3.8,3.8,3.7,3.8,192989
BCP,20190918,10.05,10.2,9.85,9.95,188336
BDL,20190918,282.05,287.95,281.6,285,17427
BEARDSELL,20190918,13,13,11.45,11.9,1182
BEDMUTHA,20190918,12.7,12.7,12,12.6,1121
BEL,20190918,109.05,110.4,105.65,106.9,11387982
BEML,20190918,820,832,816,825.9,486815
BEPL,20190918,63.85,64.6,61.55,61.9,431341
BERGEPAINT,20190918,366.8,370,364,368.15,712312
BFINVEST,20190918,276.9,282.05,270.6,274.85,26696
BFUTILITIE,20190918,169.5,171,165.65,167.45,277297
BGLOBAL,20190918,1.4,1.4,1.4,1.4,350
BGRENERGY,20190918,37.2,37.65,35.45,35.75,58133
BHAGERIA,20190918,124.9,125.85,118.3,121.8,13970
BHAGYANGR,20190918,19.65,20.65,19.6,20.05,2291
BHAGYAPROP,20190918,21,21.15,21,21,4937
BHANDARI,20190918,1.3,1.35,1.25,1.25,66344
BHARATFORG,20190918,394.95,404.65,386,400.15,1911376
BHARATGEAR,20190918,72,72.8,68.1,68.8,12101
BHARATRAS,20190918,5405,5500,5300,5310.1,1011
BHARATWIRE,20190918,28.05,29.45,26.5,29,10973
BHARTIARTL,20190918,341.6,344.15,334.6,335.6,7490889
BHEL,20190918,49,49.4,48.4,48.65,8058186
BIGBLOC,20190918,24.65,27.45,24.65,25.45,114
BIL,20190918,201,217,201,208.6,696
BILENERGY,20190918,1.25,1.35,1.25,1.3,133050
BINANIIND,20190918,12.65,13.35,12.6,13.1,22548
BINDALAGRO,20190918,12,12.5,11.15,11.7,19275
BIOCON,20190918,230.5,230.5,225.55,227.85,2470092
BIOFILCHEM,20190918,4.85,4.85,4.65,4.85,833
BIRLACABLE,20190918,53,54.75,51.9,53.15,53038
BIRLACORPN,20190918,572.8,575,555.05,563.9,35392
BIRLAMONEY,20190918,38.2,40.7,38.2,39,58097
BKMINDST,20190918,0.85,0.95,0.85,0.85,334994
BLBLIMITED,20190918,3.4,3.55,3.35,3.35,250
BLISSGVS,20190918,108.75,109.5,107.85,108.25,83372
BLKASHYAP,20190918,11.3,11.45,11.05,11.45,126301
BLS,20190918,84.2,85.7,83.3,83.9,15253
BLUEBLENDS,20190918,1.4,1.4,1.4,1.4,20
BLUECOAST,20190918,2.85,2.85,2.65,2.65,256
BLUEDART,20190918,2275,2275,2208,2216,1565
BLUESTARCO,20190918,722.3,736.9,712.6,720.7,25336
BODALCHEM,20190918,77.85,78.75,76.2,77.4,83623
BOMDYEING,20190918,86.9,88.3,85.5,86.1,1606761
BOROSIL,20190918,172,180.8,172,176.1,134009
BOSCHLTD,20190918,13750,13846.95,13520,13615.75,15960
BPCL,20190918,379.7,388.75,369.05,382.1,24128252
BPL,20190918,20.2,24,20.2,21.9,555272
BRFL,20190918,6.3,6.55,6.05,6.45,35517
BRIGADE,20190918,193.35,194.25,187.9,191.1,59903
BRITANNIA,20190918,2668.7,2668.7,2588.2,2613.85,832018
BRNL,20190918,72.55,78,72.5,73.6,53500
BROOKS,20190918,39,39.45,37.65,37.95,13593
BSE,20190918,545,553.25,543.2,548.9,33105
BSELINFRA,20190918,1.05,1.1,1.05,1.1,29346
BSL,20190918,33,33,31.6,32,1648
BSLGOLDETF,20190918,3497.95,3497.95,3445.1,3445.1,43
BSLNIFTY,20190918,117.98,118.1,117.62,117.84,45
BSOFT,20190918,67.8,68.1,65.75,67,699615
BURNPUR,20190918,1.6,1.6,1.5,1.55,17095
BUTTERFLY,20190918,156.95,161.7,156.8,158.1,7662
BVCL,20190918,13.9,14.55,13.9,14.55,27
BYKE,20190918,22.9,24.3,22.35,22.95,42986
CADILAHC,20190918,240,242.3,236.05,241.25,842491
CALSOFT,20190918,13,13.75,13,13.4,62523
CAMLINFINE,20190918,61.25,62.45,59.7,60.75,88585
CANBK,20190918,195.65,199.9,194.3,195.95,7299908
CANFINHOME,20190918,399.6,400.2,378.25,382.35,154697
CANTABIL,20190918,211.4,229.8,208.55,220.85,12085
CAPACITE,20190918,214.95,219.4,212.55,215.4,40278
CAPLIPOINT,20190918,423.5,431,420.15,425.75,8950
CAPTRUST,20190918,130,130.85,120.1,130.85,1785
CARBORUNIV,20190918,287.3,293,287.3,290.85,10874
CAREERP,20190918,96.5,111.8,96.5,102.25,292895
CARERATING,20190918,530.4,534,519,525.6,31588
CASTEXTECH,20190918,0.5,0.55,0.5,0.5,119353
CASTROLIND,20190918,125.15,126.25,124.2,125.3,585267
CCHHL,20190918,4.35,4.35,4,4.1,20780
CCL,20190918,245,247.8,243.1,245,14071
CDSL,20190918,205.55,208.5,198.25,199.45,233114
CEATLTD,20190918,895.55,914.85,886.1,910.85,122368
CEBBCO,20190918,14.8,15.2,14.35,14.5,31528
CELEBRITY,20190918,6.8,7.2,6.8,7,2562
CELESTIAL,20190918,3.55,3.85,3.55,3.85,25416
CENTENKA,20190918,183.15,183.15,176.15,180.8,6635
CENTEXT,20190918,2.85,3,2.85,2.95,38898
CENTRALBK,20190918,19.65,19.95,19.55,19.7,189486
CENTRUM,20190918,24.75,25.75,24,24.6,1790975
CENTUM,20190918,424,425,407.5,410.5,2531
CENTURYPLY,20190918,145,146.85,138.1,139,166495
CENTURYTEX,20190918,907.35,914.3,896.45,906.75,362428
CERA,20190918,2549,2585,2520.05,2573.6,23048
CEREBRAINT,20190918,25.05,25.5,24.6,24.75,949854
CESC,20190918,819.65,824.95,803.1,814.7,529736
CESCVENT,20190918,395,395,372.25,379.1,23559
CGCL,20190918,184.85,184.85,174.55,178.6,318153
CGPOWER,20190918,15.6,15.9,14.9,15,5029472
CHALET,20190918,347.5,350,316.35,323.55,14556
CHAMBLFERT,20190918,158,158,154.1,156,189445
CHEMFAB,20190918,175.9,184.7,175,177.15,643
CHENNPETRO,20190918,187.7,189.8,182.2,183.45,108100
CHOLAFIN,20190918,266.6,269.1,263.8,267.45,1180090
CHOLAHLDNG,20190918,432,436.1,427.9,433.05,73468
CHROMATIC,20190918,0.55,0.6,0.55,0.6,6410
CIGNITITEC,20190918,309,309,296,299.55,14198
CIMMCO,20190918,22.15,22.8,21.7,21.85,3171
CINELINE,20190918,36.7,37.75,35.5,36,61737
CINEVISTA,20190918,8.4,8.45,8.2,8.45,12225
CIPLA,20190918,461.4,462.8,454.35,458.65,1656705
CKFSL,20190918,0.75,0.75,0.7,0.75,117132
CLEDUCATE,20190918,84,85,78.6,80.55,17274
CLNINDIA,20190918,298.45,299.7,295.35,298.5,6369
CMICABLES,20190918,68.45,69.05,61.1,66.6,24059
CNOVAPETRO,20190918,8.2,9.9,8.2,9,730
COALINDIA,20190918,198.45,199.2,191.75,192.35,5488038
COCHINSHIP,20190918,348.95,352.5,348.8,349.45,152785
COFFEEDAY,20190918,74.15,76.35,71.2,72.2,1333713
COLPAL,20190918,1327.85,1327.85,1307.7,1317.4,388640
COMPINFO,20190918,10.95,10.95,9.85,9.9,146020
COMPUSOFT,20190918,8.9,9.35,8.7,9,20287
CONCOR,20190918,522.45,530.65,521.2,525.8,385956
CONFIPET,20190918,30.1,33.1,30.1,32,284510
CONSOFINVT,20190918,36,39.85,35.1,36.45,11107
CONTROLPR,20190918,246.35,246.7,241.95,245.2,696
CORALFINAC,20190918,12.85,12.85,11.9,12.8,2559
CORDSCABLE,20190918,41.95,42.45,41.15,41.8,4779
COROMANDEL,20190918,399,400.9,390.05,398.2,56253
CORPBANK,20190918,16.75,16.8,16.5,16.55,181277
COSMOFILMS,20190918,222,222,214.15,214.85,4574
COUNCODOS,20190918,1.75,1.75,1.75,1.75,6041
COX&KINGS,20190918,4.6,4.6,4.5,4.6,1130401
CPSEETF,20190918,23.26,23.39,22.95,23.1,4636990
CREATIVE,20190918,66.75,68.95,65.5,65.6,2972
CREDITACC,20190918,592.5,620,588,617.25,141738
CREST,20190918,105.05,106.95,98.95,100.15,6507
CRISIL,20190918,1252,1278,1252,1269.85,90755
CRMFGETF,20190918,3510,3535,3510,3510,36
CROMPTON,20190918,240.3,241.9,235.7,239.85,841842
CTE,20190918,30.05,30.9,30.05,30.4,595
CUB,20190918,197.6,200.5,197.6,199.9,489012
CUBEXTUB,20190918,11.55,11.8,11,11.8,16824
CUMMINSIND,20190918,563.8,570.95,558.7,565.75,291397
CUPID,20190918,141.5,145,140.1,141.4,25194
CURATECH,20190918,1.15,1.15,1.05,1.05,2500
CYBERTECH,20190918,61.95,64,58.1,58.8,252508
CYIENT,20190918,451.8,454.4,446.3,450.7,32634
DAAWAT,20190918,27.1,27.5,26.1,26.55,369410
DABUR,20190918,453.95,462,451.95,460,2286519
DALBHARAT,20190918,825.05,831.7,791.6,799.95,149138
DALMIASUG,20190918,88.05,90.05,86.6,89.05,179381
DAMODARIND,20190918,32,32,31,31.05,1691
DATAMATICS,20190918,84.25,85.8,81.65,83.25,29802
DBCORP,20190918,137.55,140.5,135.25,136.2,17751
DBL,20190918,432.95,437.8,420,426.9,203700
DBREALTY,20190918,9.5,9.5,8.6,9.1,1196595
DBSTOCKBRO,20190918,9.5,9.5,9.5,9.5,1000
DCAL,20190918,174.5,178.7,174,175.8,77383
DCBBANK,20190918,196.65,198.5,194.1,195.65,354069
DCM,20190918,28.15,28.8,26.05,28.4,26206
DCMNVL,20190918,33.05,34.5,33.05,33.8,1675
DCMSHRIRAM,20190918,435.1,443.4,412.8,415.7,145171
DCW,20190918,18.65,18.8,17.6,17.75,210662
DECCANCE,20190918,365.25,371.05,364.95,368.5,1176
DEEPAKFERT,20190918,91.2,92.85,89.25,91.15,125683
DEEPAKNTR,20190918,271.9,272,267,269.85,109031
DEEPIND,20190918,106.9,107.9,104.65,105.65,4173
DELTACORP,20190918,172.85,176.4,170.6,173.65,432348
DELTAMAGNT,20190918,39,39,38,38.5,161
DEN,20190918,74,76,72.4,72.4,20904
DENORA,20190918,222,222,214.75,220,503
DFMFOODS,20190918,248.5,248.5,240,242.6,114794
DGCONTENT,20190918,5.75,6,5.65,5.95,4018
DHAMPURSUG,20190918,202,205,197.4,201.9,714529
DHANBANK,20190918,15.65,16.3,14.7,14.9,231962
DHANUKA,20190918,321,331,321,327,18204
DHARSUGAR,20190918,9.05,9.2,8.85,8.85,13317
DHFL,20190918,48,50.2,47.5,48.9,14586121
DHUNINV,20190918,198,218.25,198,207.6,1076
DIAMONDYD,20190918,809,809,770,789.95,3302
DICIND,20190918,320.15,339,320.1,328.25,2407
DIGISPICE,20190918,6.2,6.65,6.2,6.2,17525
DIGJAMLTD,20190918,1.35,1.35,1.25,1.3,6124
DISHTV,20190918,22,22.5,21.15,21.5,23842609
DIVISLAB,20190918,1612.5,1626,1605,1616.15,457444
DIXON,20190918,2520,2588.45,2480.1,2548.3,25839
DLF,20190918,155.6,159.35,153.55,157.15,9304274
DLINKINDIA,20190918,91.35,92.55,89.9,90.4,29779
DMART,20190918,1610,1650,1605,1646.9,759056
DNAMEDIA,20190918,0.4,0.5,0.4,0.45,17652
DOLAT,20190918,48.75,48.8,47.5,47.6,19681
DOLLAR,20190918,204,209.95,192.25,194.2,5524
DOLPHINOFF,20190918,17.6,17.7,17,17.7,12061
DONEAR,20190918,33.3,34.6,33.3,33.4,3597
DPSCLTD,20190918,13.8,13.8,12.2,13,2238
DREDGECORP,20190918,339.15,347.55,336.55,340,140823
DRREDDY,20190918,2739.8,2761.95,2715.15,2743.65,364302
DSSL,20190918,27.1,28.7,26.45,28,1431
DTIL,20190918,168.05,176,166.7,167.6,575
DUCON,20190918,7.35,7.35,7.05,7.35,161866
DVL,20190918,74.1,74.1,68.95,71.25,14413
DWARKESH,20190918,25.8,26.1,25.1,25.45,357329
DYNAMATECH,20190918,1205.45,1250,1205.4,1217.5,473
DYNPRO,20190918,123.4,123.65,115.05,118.3,14267
EASTSILK,20190918,0.8,0.8,0.75,0.75,3801
EASUNREYRL,20190918,4.6,4.65,4.45,4.45,3282
EBANK,20190918,2999.99,3370,2999.99,3370,10
ECLERX,20190918,509.9,524,496.65,520.25,48047
EDELWEISS,20190918,104.1,107.8,103.6,106.45,2024205
EICHERMOT,20190918,16500,16554.95,15842,16030.4,167775
EIDPARRY,20190918,164.6,168.75,163.15,165.85,57766
EIHAHOTELS,20190918,323,345.7,310.45,317.15,12618
EIHOTEL,20190918,161.5,163.5,156.2,156.9,177511
EIMCOELECO,20190918,284.95,295,284.95,290.45,589
EKC,20190918,25.5,26.25,24.05,24.65,58004
ELAND,20190918,4.85,4.85,4.6,4.6,679
ELECON,20190918,32.15,32.7,32,32.15,79753
ELECTCAST,20190918,15.9,16.35,15.65,15.75,18535
ELECTHERM,20190918,149.85,152.25,144.9,149,10545
ELGIEQUIP,20190918,253.1,254,251.9,252.55,3636
ELGIRUBCO,20190918,17.5,17.8,16.6,16.95,3251
EMAMILTD,20190918,316.95,324.8,311.1,314.8,418087
EMAMIPAP,20190918,88.55,92.95,85.6,91.8,2330
EMAMIREAL,20190918,54.15,57.15,54,57.05,26444
EMCO,20190918,1.1,1.2,1.1,1.1,610
EMKAY,20190918,60.1,62.5,58.3,59.1,7668
EMMBI,20190918,132.65,132.65,126.35,129.3,1457
ENDURANCE,20190918,935.05,949.8,910.35,914.25,15390
ENERGYDEV,20190918,8.35,8.35,7.35,7.4,47298
ENGINERSIN,20190918,109.45,111,107.1,109.15,1065337
ENIL,20190918,353.55,364.2,345.1,348.1,4527
EON,20190918,15.2,15.85,15.15,15.6,10141
EQ30,20190918,303,325,278.9,287.32,182
EQUITAS,20190918,101.3,102.35,98.55,99.6,5046979
ERIS,20190918,410.8,417.4,404.15,411.35,20595
EROSMEDIA,20190918,18.2,19.05,17.55,18,283124
ESABINDIA,20190918,1031.3,1063.9,1010,1025.95,1540
ESCORTS,20190918,507,519,497.3,512.85,5308862
ESSARSHPNG,20190918,8.5,8.85,8.4,8.65,2720
ESSELPACK,20190918,108.2,108.2,105.1,105.85,23973
ESTER,20190918,36.65,36.65,34.25,34.95,14075
EUROCERA,20190918,0.6,0.6,0.5,0.5,50
EUROMULTI,20190918,0.55,0.65,0.55,0.55,173
EUROTEXIND,20190918,12.95,12.95,12.95,12.95,1
EVEREADY,20190918,51.95,51.95,51.95,51.95,94573
EVERESTIND,20190918,329,330.25,322,326,14057
EXCEL,20190918,1.3,1.3,1.2,1.2,20125
EXCELINDUS,20190918,899.95,904.9,890.9,898.5,3388
EXIDEIND,20190918,175,177.15,173,174.2,1565505
EXPLEOSOL,20190918,290.5,290.5,283.85,287.7,519
FACT,20190918,39.5,39.85,39,39.25,75641
FAIRCHEM,20190918,493.25,493.25,479.8,486.35,4126
FCL,20190918,30.45,31.9,30.05,30.85,271773
FCONSUMER,20190918,29.15,29.5,27.85,28.7,3637654
FCSSOFT,20190918,0.3,0.3,0.25,0.3,407463
FDC,20190918,172.05,174,169.4,171.8,18996
FEDERALBNK,20190918,84.3,85.5,83.8,84.55,6520586
FEL,20190918,23.8,23.95,23.05,23.2,164266
FELDVR,20190918,24.15,24.15,22.8,23,6863
FIEMIND,20190918,343.05,347.4,322,325.05,36424
FILATEX,20190918,39.45,39.6,38.2,38.65,121704
FINCABLES,20190918,365.95,372.6,365,366.05,17571
FINEORG,20190918,1595,1649,1554.9,1574.6,5064
FINPIPE,20190918,539.75,549,539.65,545.35,68528
FLEXITUFF,20190918,14,14.75,13.8,13.85,923
FLFL,20190918,430,430,408.2,415.55,40463
FMGOETZE,20190918,578.9,580,560.05,563,4424
FMNL,20190918,32.3,33.6,32.1,32.85,10527
FORCEMOT,20190918,1183,1197.9,1146.1,1156.3,16772
FORTIS,20190918,124,125.4,123.9,124.75,356951
FOSECOIND,20190918,1295.95,1305,1273,1299.95,694
FRETAIL,20190918,394.6,397,390.25,393.85,87045
FSC,20190918,551,556.7,545.1,547,19053
FSL,20190918,51.95,53.35,50.2,52.5,2401268
GABRIEL,20190918,115,115,105,108.85,54285
GAEL,20190918,160,163.95,155.05,156,13905
GAIL,20190918,133.1,135.75,131.65,134.95,11512617
GAL,20190918,3,3.05,2.85,3,2190
GALAXYSURF,20190918,1342,1370,1332,1338.85,5032
GALLANTT,20190918,31.15,32.3,30.5,31.8,1389
GALLISPAT,20190918,24,24.7,23.6,23.95,8890
GAMMNINFRA,20190918,0.35,0.35,0.3,0.3,395059
GANDHITUBE,20190918,299.6,299.6,292.45,296.45,1750
GANECOS,20190918,249.25,249.25,243,245.1,2026
GANESHHOUC,20190918,45.7,45.7,41.2,42.65,41471
GANGESSECU,20190918,39.9,41,38.2,41,195
GARDENSILK,20190918,12.45,12.5,11.6,12.15,18463
GARFIBRES,20190918,1149.95,1149.95,1075,1086,66875
GATI,20190918,50.75,51.8,50.3,50.5,352675
GAYAHWS,20190918,0.25,0.3,0.25,0.3,207752
GAYAPROJ,20190918,117.55,117.55,112.1,112.95,7590
GDL,20190918,106.1,106.35,100.1,102.85,93216
GEECEE,20190918,96.3,101.4,94.35,95.3,2455
GENESYS,20190918,81.35,83.4,78.7,79.95,5159
GENUSPAPER,20190918,6.55,6.75,6.15,6.5,103722
GENUSPOWER,20190918,24.4,24.85,23.6,23.8,109621
GEOJITFSL,20190918,26.5,27.15,26.2,26.45,91455
GEPIL,20190918,750.2,752.8,745,746.15,9502
GESHIP,20190918,260,260,246.05,249.55,30576
GET&D,20190918,158,162.3,151.2,153.55,1349833
GFLLIMITED,20190918,71.45,71.8,71,71.8,112646
GFSTEELS,20190918,2.9,2.9,2.9,2.9,2950
GHCL,20190918,203.9,209.9,200.75,206.65,178690
GICHSGFIN,20190918,175.05,177.1,174,175.5,23516
GICRE,20190918,185.95,187.7,182.05,184.1,23617
GILLANDERS,20190918,33.4,33.4,29.6,31,2112
GILLETTE,20190918,6995,7042.7,6915.5,6991.5,1814
GINNIFILA,20190918,9.9,9.9,9.6,9.75,10731
GIPCL,20190918,69.8,70.95,69.25,70.5,51323
GKWLIMITED,20190918,691.25,695.1,691.2,695.1,46
GLAXO,20190918,1366,1414,1355,1409.45,84862
GLENMARK,20190918,370.9,371.9,360.3,362.85,1099344
GLOBALVECT,20190918,61.45,61.85,59.5,59.95,2113
GLOBOFFS,20190918,9.9,9.9,8.4,8.45,55798
GLOBUSSPR,20190918,131.05,133.75,127.95,132.65,34661
GMBREW,20190918,362.35,373.7,356,369.3,25821
GMDCLTD,20190918,68.75,68.8,67.55,68.1,83304
GMMPFAUDLR,20190918,1508,1508,1471.05,1483.25,3444
GMRINFRA,20190918,16.05,16.65,15.85,16.5,20782186
GNA,20190918,261,267,256.6,260.1,21711
GNFC,20190918,191.55,193.75,189.2,191.55,254709
GOACARBON,20190918,346,365.8,333.1,358.05,679003
GOCLCORP,20190918,315.05,337,315,321.3,41518
GODFRYPHLP,20190918,955.1,1024,941,992.7,807643
GODREJAGRO,20190918,473,474.4,466,470.55,18903
GODREJCP,20190918,650.45,652.95,637.5,649.25,586262
GODREJIND,20190918,404.25,406.75,403,404.35,58880
GODREJPROP,20190918,945,949.85,920,928.1,170352
GOKEX,20190918,89.15,90.15,88.25,89,26207
GOKUL,20190918,15.5,15.75,14.7,15.7,21625
GOKULAGRO,20190918,15.3,15.7,14.55,15.5,31636
GOLDBEES,20190918,3320.2,3334.8,3307.75,3311.95,15054
GOLDENTOBC,20190918,30.25,30.35,28,30.35,4080
GOLDIAM,20190918,115.45,117,112.7,114.35,32089
GOLDSHARE,20190918,3479.95,3479.95,3431,3436.55,457
GOLDTECH,20190918,10.65,10.65,10.3,10.5,7256
GOODLUCK,20190918,59.25,60.7,58.5,59.35,4213
GPIL,20190918,158.45,159.7,152,156.05,57304
GPPL,20190918,79.75,79.95,78.55,78.95,33193
GPTINFRA,20190918,43.8,43.8,38.2,40.9,4975
GRANULES,20190918,105.3,108.3,103.05,106.8,1036014
GRAPHITE,20190918,348.65,357.85,331.25,338.4,6426472
GRASIM,20190918,705.85,711.5,701,703.1,814510
GRAVITA,20190918,51,51.35,48.15,48.65,59943
GREAVESCOT,20190918,135.35,136.8,133.15,134.45,276110
GREENLAM,20190918,747.05,785,747,779.6,745
GREENPLY,20190918,149.15,151.35,144.25,149.85,31932
GREENPOWER,20190918,2.4,2.5,2.4,2.5,61203
GRINDWELL,20190918,580.05,586,562.25,570.6,8293
GROBTEA,20190918,327.4,329.9,292.1,307.6,380
GRPLTD,20190918,960.05,989.2,870.05,919,31
GRSE,20190918,144.5,163.9,144.25,158.15,1433478
GRUH,20190918,245.7,248.5,240,245.05,408483
GSCLCEMENT,20190918,18.25,18.75,18.25,18.35,3934
GSFC,20190918,77.95,78.25,76.8,77.2,184728
GSKCONS,20190918,7880,7940.2,7828.35,7864.15,9917
GSPL,20190918,222,222.65,215.75,217.05,304553
GSS,20190918,36,37.3,35.45,35.8,5674
GTL,20190918,2.85,2.9,2.75,2.8,55845
GTLINFRA,20190918,0.75,0.75,0.65,0.7,1232109
GTNIND,20190918,7.95,7.95,7.25,7.7,1927
GTNTEX,20190918,8.5,8.55,8,8,2923
GTPL,20190918,68.7,69.15,67.05,68.95,24029
GUFICBIO,20190918,66.5,67.95,66.25,67.4,10445
GUJALKALI,20190918,474.8,484.7,471,472.8,68722
GUJAPOLLO,20190918,146,159.65,145,153.85,9697
GUJGASLTD,20190918,176,176.85,167.3,169.25,313844
GUJRAFFIA,20190918,8.35,8.35,8.35,8.35,51
GULFOILLUB,20190918,872,872,841,850.1,1446
GULFPETRO,20190918,41.7,41.7,38.65,39.55,19109
GULPOLY,20190918,49.9,49.9,48.05,49.7,4050
GVKPIL,20190918,4.6,4.65,4.45,4.5,858198
HAL,20190918,725.05,740,722.5,729.9,11230
HARITASEAT,20190918,419.4,424,418,418.7,624
HARRMALAYA,20190918,54.25,58.3,53.9,57.6,167066
HATHWAY,20190918,22.6,23.7,22.6,23.65,1085690
HATSUN,20190918,609.8,609.85,598,605.5,2518
HAVELLS,20190918,649,657.5,644.35,650,910391
HAVISHA,20190918,0.6,0.6,0.6,0.6,5701
HBLPOWER,20190918,17.8,18.2,17.2,17.8,74809
HCC,20190918,9.1,9.1,8.8,8.8,616176
HCG,20190918,117.7,117.7,106.3,107.6,13669
HCL-INSYS,20190918,9.05,9.05,8.3,8.45,630932
HCLTECH,20190918,1059.65,1066.95,1050.65,1058.45,1286336
HDFC,20190918,2010,2012.4,1982.4,1988.3,4245697
HDFCAMC,20190918,2589.6,2658,2575.95,2642.1,236643
HDFCBANK,20190918,2217.3,2224.15,2180,2187.75,3239971
HDFCLIFE,20190918,533.85,540,533,539.1,1460223
HDFCMFGETF,20190918,3420,3420,3387.9,3400.05,2176
HDFCNIFETF,20190918,1143.3,1143.3,1133.23,1138.3,1003
HDFCSENETF,20190918,4098,4098,3850,3865.8,52
HDIL,20190918,6,6.15,5.8,5.8,1814590
HEG,20190918,1269,1295,1175.4,1192.95,1962920
HEIDELBERG,20190918,187.35,192,187,187.75,241023
HERCULES,20190918,99.5,99.5,95.1,95.55,33488
HERITGFOOD,20190918,385,387.95,373,376.65,15207
HEROMOTOCO,20190918,2590,2617,2517,2576.1,1207661
HESTERBIO,20190918,1840,1840,1776,1781.8,26342
HEXATRADEX,20190918,6.4,6.4,6.4,6.4,43455
HEXAWARE,20190918,376,394.15,372.85,379.7,2791012
HFCL,20190918,19.4,19.75,19.1,19.2,1126209
HGINFRA,20190918,189.95,190.1,188.3,189.45,11518
HGS,20190918,605,615.15,598,602.4,981
HIGHGROUND,20190918,1.05,1.1,1.05,1.05,169365
HIKAL,20190918,158,160.05,153,154.2,192689
HIL,20190918,1224.7,1243.9,1206.45,1212.8,9700
HILTON,20190918,10.4,10.4,9.55,9.6,468
HIMATSEIDE,20190918,147.95,147.95,141.05,141.8,87546
HINDALCO,20190918,198.4,200.8,197.15,198,7326216
HINDCOMPOS,20190918,180,183,175.1,177.15,943
HINDCOPPER,20190918,37.55,37.7,36.5,36.85,661378
HINDMOTORS,20190918,7.2,7.5,6.9,7.2,201856
HINDNATGLS,20190918,27.5,28.55,27.25,28.55,1066
HINDOILEXP,20190918,108,108.4,104.95,105.65,99822
HINDPETRO,20190918,252.55,257.3,248.75,255.05,10529318
HINDUJAVEN,20190918,335.95,335.95,330.1,330.75,756
HINDUNILVR,20190918,1839.5,1843.95,1818.65,1829.2,751391
HINDZINC,20190918,211.2,217.15,208.7,213.45,1124857
HIRECT,20190918,135.35,148.2,135.35,146,50655
HISARMETAL,20190918,53,53.8,50.5,51.85,4356
HITECH,20190918,169.4,169.4,162,163.2,1959
HITECHCORP,20190918,85,85,81.25,83.2,1897
HITECHGEAR,20190918,178.05,184,177.95,182.8,2073
HMVL,20190918,77,79.5,75.65,76.2,2981
HNDFDS,20190918,470,488,446.5,485,2690
HNGSNGBEES,20190918,3300,3300,3200,3205,10
HONAUT,20190918,26679,26725,25500,25624.45,7365
HONDAPOWER,20190918,1016.15,1017,985.5,996.6,1694
HOTELEELA,20190918,8.2,8.6,7.2,7.95,862496
HOVS,20190918,86.1,86.1,86.1,86.1,3773
HPL,20190918,45.5,47,44.5,44.9,14287
HSCL,20190918,78,79,75.5,76.6,443238
HSIL,20190918,46.5,47.1,45.75,45.95,90065
HTMEDIA,20190918,22.75,23.05,21.9,21.95,97296
HUBTOWN,20190918,15.15,16.2,15.1,15.15,14086
HUDCO,20190918,36.9,37.45,36.4,36.8,695214
IBMFNIFTY,20190918,106.76,108.5,104.01,106.32,171
IBREALEST,20190918,63,63.85,57,60.6,12524938
IBULHSGFIN,20190918,436,438.7,411.35,419.25,11972390
IBULISL,20190918,104,107.2,100,107.2,191487
IBVENTURES,20190918,175.95,178.45,165.1,166.8,2002597
ICICI500,20190918,144.28,144.28,143,143.71,57814
ICICIB22,20190918,33.74,33.74,33.17,33.45,86215
ICICIBANK,20190918,405.45,405.45,396.5,399.35,18477377
ICICIBANKN,20190918,272.41,275.08,271.31,271.54,541
ICICIBANKP,20190918,149,155,149,151.76,539
ICICIGI,20190918,1136.3,1159,1132.25,1154.85,421923
ICICIGOLD,20190918,35.5,35.65,33.4,34.05,68755
ICICILIQ,20190918,1000,1000,999.99,1000,8624
ICICILOVOL,20190918,90.7,90.7,85.64,86.37,1761
ICICIMCAP,20190918,59,62,59,59.52,27116
ICICINF100,20190918,117.66,117.93,117.25,117.66,491
ICICINIFTY,20190918,113,114.94,113,113.94,42469
ICICINV20,20190918,56,56,53.8,54.32,7464
ICICINXT50,20190918,26.88,26.88,26.2,26.48,32920
ICICIPRULI,20190918,418.1,423.35,418.05,421.6,2150947
ICICISENSX,20190918,389.43,390.61,387.88,388.08,75
ICIL,20190918,47.65,52.5,47.3,50,743708
ICRA,20190918,2992.1,3055.95,2991.05,3030.6,421
IDBI,20190918,27.8,28.35,27.3,27.8,3762108
IDBIGOLD,20190918,3578.95,3578.95,3433,3490,88
IDEA,20190918,5.05,5.1,4.8,4.85,85057239
IDFC,20190918,34.3,34.7,33.95,34.1,641290
IDFCFIRSTB,20190918,41.9,42.2,41.25,41.5,9805065
IDFNIFTYET,20190918,113,113,112.99,112.99,57
IEX,20190918,119.85,122.8,116.85,120.9,378160
IFBAGRO,20190918,414.75,424,395,402.4,7027
IFBIND,20190918,662,672.7,651.05,660.75,2233
IFCI,20190918,7.75,7.8,7.4,7.6,732132
IFGLEXPOR,20190918,161.95,165.5,161.95,163.15,811
IGARASHI,20190918,200.5,204.75,191,192.45,35963
IGL,20190918,330.35,333.75,327.1,332.3,841670
IGPL,20190918,173.3,179.9,165.6,171.25,50005
IIFL,20190918,114.5,116.95,113.25,114,46799
IITL,20190918,60,60.05,60,60.05,90
IMFA,20190918,192.6,193.85,187.3,189.75,15881
IMPAL,20190918,931.3,938,902,920.15,1303
IMPEXFERRO,20190918,0.3,0.3,0.3,0.3,1
INDBANK,20190918,8,8.25,7.6,8,6992
INDHOTEL,20190918,134.75,136.4,131.8,134.1,2925597
INDIACEM,20190918,85.1,86.75,84.1,84.65,1248838
INDIAGLYCO,20190918,224,236.8,221.75,232.25,141109
INDIAMART,20190918,1707,1783.4,1699.9,1745.35,131686
INDIANB,20190918,160.75,162.3,158.1,159.1,628244
INDIANCARD,20190918,116.85,128.5,116.85,120,49
INDIANHUME,20190918,268.55,273.5,267.5,268.6,14051
INDIGO,20190918,1686,1720,1673.1,1677.8,599249
INDLMETER,20190918,19,20.15,18.8,19.75,3864
INDNIPPON,20190918,346.8,351,342.3,346.7,2584
INDOCO,20190918,158.65,160.8,155.75,156.6,6543
INDORAMA,20190918,31.7,32.8,31.15,32.7,10439
INDOSTAR,20190918,260.15,265,248,250.3,79205
INDOTECH,20190918,87,90.3,87,90.15,168
INDOTHAI,20190918,25.7,28.35,24.6,25.6,1611
INDOWIND,20190918,3,3.1,3,3,4472
INDRAMEDCO,20190918,37.05,37.35,36.8,36.9,25593
INDSWFTLAB,20190918,45.5,45.9,44.8,45.4,59734
INDSWFTLTD,20190918,5,5.05,4.9,5.05,9624
INDTERRAIN,20190918,91.85,96.95,91.05,92,23291
INDUSINDBK,20190918,1340,1349,1321.8,1330.4,3466276
INEOSSTYRO,20190918,647,647,640,640.9,3695
INFIBEAM,20190918,39.55,40,39.1,39.5,809378
INFOBEAN,20190918,61.5,62.9,60.15,61.85,418
INFRABEES,20190918,313.19,313.19,309.17,310.15,394
INFRATEL,20190918,251.3,255.75,249.25,253.5,2615368
INFY,20190918,829.9,832.95,824,829.85,3199389
INGERRAND,20190918,599.85,602.7,597.05,599.75,2945
INOXLEISUR,20190918,310,346.4,298.15,301,249516
INOXWIND,20190918,39.25,41,36.5,37.45,61088
INSECTICID,20190918,597.95,611.95,597.95,600.85,3689
INSPIRISYS,20190918,43.05,45.7,42,45.2,4813
INTEGRA,20190918,0.25,0.25,0.25,0.25,56211
INTELLECT,20190918,215.1,219.35,212.3,213.95,87163
INTENTECH,20190918,29.15,31,27.3,29.5,19015
INVENTURE,20190918,10.95,11.2,10.6,11,29660
IOB,20190918,9.95,10,9.75,9.8,555117
IOC,20190918,127.6,128.6,125.3,128.15,12151518
IOLCP,20190918,184.25,185,179,180.7,145840
IPAPPM,20190918,448.45,448.85,448.35,448.65,79290
IPCALAB,20190918,934,952.9,925.65,948,86139
IRB,20190918,81.75,82.85,80.05,80.65,522819
IRCON,20190918,341.7,354,341.7,348.8,55702
ISEC,20190918,228.55,234.65,223,232.3,115913
ISFT,20190918,87.2,93.4,87.2,87.5,512
ISMTLTD,20190918,4.4,4.7,4,4.35,140782
ITC,20190918,237.7,242.3,234.05,239.25,19956339
ITDC,20190918,248.8,249,225,225.9,186324
ITDCEM,20190918,67.25,68.15,62.5,64.15,235840
ITI,20190918,79,84,78.8,82.35,2546501
IVC,20190918,4.45,4.5,4.1,4.1,312651
IVP,20190918,67.7,69.4,67.7,67.7,7
IVZINGOLD,20190918,3393,3405,3371,3405,66
IZMO,20190918,35,36.85,34.1,34.2,5584
J&KBANK,20190918,38.15,38.15,37,37.1,555574
JAGRAN,20190918,71.9,72.35,68.8,70.5,196952
JAGSNPHARM,20190918,24.75,25.5,24.05,25.35,3516
JAIBALAJI,20190918,22.45,22.6,22.1,22.4,17086
JAICORPLTD,20190918,87.25,88.7,86.7,87.3,770349
JAMNAAUTO,20190918,38.4,38.4,34.8,36.95,1277478
JAYAGROGN,20190918,157.95,160,156.6,157.05,2536
JAYBARMARU,20190918,164.05,168.75,160.3,163.8,44004
JAYNECOIND,20190918,4.5,4.5,4.25,4.45,16163
JAYSREETEA,20190918,54.85,56,52.5,53.25,173563
JBCHEPHARM,20190918,397,402.95,386,391.3,49859
JBFIND,20190918,11.15,11.15,10.15,10.25,18677
JBMA,20190918,155,155,150.15,151.25,9863
JCHAC,20190918,1775.05,1775.05,1735.4,1751.25,3323
JETAIRWAYS,20190918,36.2,37.2,34.75,35.8,105209
JHS,20190918,19,19.5,18.85,19,10387
JINDALPHOT,20190918,17.85,17.85,16.6,17.05,2577
JINDALPOLY,20190918,239.2,253,239.2,244.65,18170
JINDALSAW,20190918,78.15,83.7,77.4,81.2,1722076
JINDALSTEL,20190918,104,106.6,102.8,104.9,21024523
JINDCOT,20190918,2.85,2.85,2.75,2.75,5139
JINDRILL,20190918,92.55,93,87.75,90.35,12178
JINDWORLD,20190918,61.45,62.9,61.1,61.4,113117
JISLDVREQS,20190918,16.8,17.7,16.75,17.1,7486
JISLJALEQS,20190918,22.15,23.15,22.15,22.8,916050
JITFINFRA,20190918,8,8.4,7.7,7.7,6724
JIYAECO,20190918,51.4,51.55,50.2,50.5,94778
JKCEMENT,20190918,1020,1034.45,1002,1020.8,6945
JKIL,20190918,128.55,132.35,122.85,131.35,247605
JKLAKSHMI,20190918,304,309.3,298,300.55,58383
JKPAPER,20190918,127.9,131.5,125.1,129.05,3243433
JKTYRE,20190918,68.8,69.15,67.2,68.4,374441
JMA,20190918,24.6,25.65,24.05,24.15,4907
JMCPROJECT,20190918,114.5,114.55,112.1,112.65,49539
JMFINANCIL,20190918,71.5,72,69.4,70.1,171590
JMTAUTOLTD,20190918,1.35,1.35,1.3,1.3,15986
JOCIL,20190918,82,95,82,88.85,6772
JPASSOCIAT,20190918,2.3,2.35,2.15,2.2,8930819
JPINFRATEC,20190918,1.35,1.35,1.35,1.35,382944
JPOLYINVST,20190918,16.8,17.75,16.2,17.75,1291
JPPOWER,20190918,1.7,1.85,1.65,1.85,3847593
JSL,20190918,35.9,36.75,34.55,34.95,145442
JSLHISAR,20190918,73.7,75.4,72.05,72.5,63374
JSWENERGY,20190918,65.25,65.8,64.15,64.5,702193
JSWHL,20190918,2840.3,2869.9,2792.5,2801.85,952
JSWSTEEL,20190918,217.55,223.55,217.25,221.4,9790812
JTEKTINDIA,20190918,84.65,86.25,82.85,84.55,24724
JUBILANT,20190918,532.9,556.25,518,521.6,672998
JUBLFOOD,20190918,1253,1257.35,1226.55,1243.8,792962
JUBLINDS,20190918,108.5,108.5,99.2,101.35,16298
JUMPNET,20190918,57.95,59.6,56.05,58,1136465
JUNIORBEES,20190918,271.8,271.8,269.52,270.27,50210
JUSTDIAL,20190918,707.8,713,692.15,706.45,1596165
JYOTHYLAB,20190918,160,164.2,157.65,162.25,93884
KABRAEXTRU,20190918,66.75,71.05,64.05,66.1,1564207
KAJARIACER,20190918,532,542,529.25,534.7,908658
KAKATCEM,20190918,179.85,181,173.5,175.75,8596
KALPATPOWR,20190918,456,459.2,433.05,442.95,73780
KALYANIFRG,20190918,172.25,172.25,170,170,223
KAMATHOTEL,20190918,40,40.9,38.1,38.6,574563
KAMDHENU,20190918,109,111.95,105.1,107.5,2467
KANANIIND,20190918,3.5,3.55,3.4,3.55,240
KANORICHEM,20190918,47.5,48.4,46,47.45,17485
KANSAINER,20190918,465.15,469.1,461.5,465.65,97486
KARDA,20190918,183.05,185.85,183,185.25,24445
KARMAENG,20190918,10.05,10.4,9.95,10.3,856
KARURVYSYA,20190918,58.5,58.75,57.3,57.8,506091
KAUSHALYA,20190918,0.35,0.35,0.35,0.35,650
KAVVERITEL,20190918,2.5,2.6,2.5,2.6,43
KAYA,20190918,387,387,373,375.05,7201
KCP,20190918,73.35,74,72,72.35,30226
KCPSUGIND,20190918,13.15,13.35,12.85,12.95,43740
KDDL,20190918,349.35,349.35,325,326.75,396
KEC,20190918,251.9,253.5,248,251.2,150205
KECL,20190918,10.15,10.75,10,10,38624
KEI,20190918,468.8,472.9,460.3,465.15,35604
KELLTONTEC,20190918,18.5,18.9,18.35,18.7,383461
KENNAMET,20190918,1028.6,1028.6,975,989.5,2061
KERNEX,20190918,24,25.75,24,24.1,173
KESARENT,20190918,32.45,33.4,31.8,32.05,1721
KESORAMIND,20190918,56.25,56.85,53.7,55,148674
KGL,20190918,0.35,0.4,0.3,0.35,337516
KHADIM,20190918,247.95,266,247,253.25,33579
KHAITANLTD,20190918,19.65,21.05,19.65,20.3,610
KHANDSE,20190918,14.2,14.2,14.2,14.2,28
KICL,20190918,1715.4,1735.45,1690,1704.85,506
KILITCH,20190918,115.3,119.55,115.3,116.95,7435
KINGFA,20190918,607.9,617.5,607.6,616.7,1876
KIOCL,20190918,128,128,122,124.15,6980
KIRIINDUS,20190918,483.4,488.95,470.25,477.7,56866
KIRLOSBROS,20190918,164.95,164.95,158.5,159.6,8714
KIRLOSENG,20190918,184,186.95,182.5,186.35,18041
KIRLOSIND,20190918,745,745,732.95,737.15,137
KITEX,20190918,93.25,93.25,89,90,49236
KKCL,20190918,1000,1000,943.6,959.3,1148
KMSUGAR,20190918,7.75,7.85,7.4,7.45,70214
KNRCON,20190918,224,228.55,224,225.8,47190
KOHINOOR,20190918,14.6,15.45,14.5,14.7,15351
KOKUYOCMLN,20190918,71.9,72.9,70.55,71.7,7958
KOLTEPATIL,20190918,251.15,254.05,244.9,247.3,30451
KOPRAN,20190918,31.1,31.7,30.1,30.35,15530
KOTAKBANK,20190918,1450,1478.95,1449.9,1464.75,1854425
KOTAKBKETF,20190918,278,281.45,278,278.88,55982
KOTAKGOLD,20190918,336.05,336.05,333,333.75,38161
KOTAKNIFTY,20190918,112.7,112.85,111.9,112.26,21246
KOTAKNV20,20190918,55.06,55.75,55.06,55.45,7866
KOTAKPSUBK,20190918,238,242.99,232.05,238.45,4299
KOTARISUG,20190918,10.85,11.45,10.6,11.3,15144
KOTHARIPET,20190918,17,17.65,17,17.35,9180
KOTHARIPRO,20190918,70.05,71.8,67.35,68.9,2142
KPITTECH,20190918,96,97.25,93.1,95.25,459990
KPRMILL,20190918,546.8,550.75,541,545.95,71336
KRBL,20190918,230,231.95,221.1,223.3,51799
KREBSBIO,20190918,79.05,89.95,79.05,84.6,2039
KRIDHANINF,20190918,11.75,11.8,11.3,11.8,92863
KRISHANA,20190918,53,53,53,53,148
KSB,20190918,586.6,610,586,604.65,2781
KSCL,20190918,536.8,545,532.2,540,92409
KSERASERA,20190918,0.15,0.15,0.1,0.1,592134
KSK,20190918,0.55,0.6,0.55,0.55,260735
KSL,20190918,192.9,192.9,185.55,186.4,18187
KTIL,20190918,42.6,42.6,38.85,39.25,2160
KTKBANK,20190918,77.3,77.75,76.45,77.35,341746
KWALITY,20190918,1.6,1.6,1.6,1.6,366554
L&TFH,20190918,92.55,93.25,91.55,92.15,6265073
LAKSHVILAS,20190918,39.4,39.7,38.4,39.5,1026470
LALPATHLAB,20190918,1245,1269.95,1218,1234.25,45606
LAMBODHARA,20190918,33.15,34,31.55,32.6,8685
LAOPALA,20190918,167.85,173.05,160.35,162.95,26703
LASA,20190918,16.5,17.45,16.5,17.15,8054
LAURUSLABS,20190918,338.35,357,335,347.2,103428
LAXMIMACH,20190918,3790,3790,3650,3701.1,2028
LEMONTREE,20190918,57,57.9,54.3,55.05,986484
LFIC,20190918,49.25,53.3,48.45,48.6,1005
LGBBROSLTD,20190918,341.95,342.85,336.2,338.1,11706
LGBFORGE,20190918,2.85,2.95,2.75,2.8,40912
LIBAS,20190918,57,59.85,56.25,56.3,305
LIBERTSHOE,20190918,113.4,116.35,111,111.55,61743
LICHSGFIN,20190918,393,395.35,385.75,390,2538747
LICNETFGSC,20190918,19.82,19.82,19.25,19.82,22023
LICNETFN50,20190918,112.35,114.3,112.35,114.3,75
LICNETFSEN,20190918,435,435,435,435,9
LICNFNHGP,20190918,109,114.5,109,114.5,11
LINCOLN,20190918,156.95,158.45,152,152.95,14486
LINCPEN,20190918,180,194.05,180,192.9,2509
LINDEINDIA,20190918,484.05,485,476.1,477.6,5785
LIQUIDBEES,20190918,1000,1000.01,999.99,999.99,529793
LIQUIDETF,20190918,1000.01,1000.01,999.99,999.99,34353
LOKESHMACH,20190918,34.95,36.55,34.25,35.1,12987
LOTUSEYE,20190918,22.5,25.45,20.6,21.85,7035
LOVABLE,20190918,70.2,70.45,68.2,69.8,5586
LPDC,20190918,1.85,1.85,1.85,1.85,509
LSIL,20190918,0.45,0.5,0.45,0.45,289445
LT,20190918,1320.1,1328.4,1313.3,1318,2081625
LTI,20190918,1627.9,1627.9,1581.1,1585.7,80932
LTTS,20190918,1607,1631.95,1595,1612.9,27235
LUMAXIND,20190918,1237.95,1237.95,1169.55,1177.8,1479
LUMAXTECH,20190918,91.65,91.9,84.9,87,25457
LUPIN,20190918,761,762,753,759.1,468504
LUXIND,20190918,1154.9,1188.9,1154.9,1177.8,53646
LYKALABS,20190918,19.75,19.85,19,19.85,24315
LYPSAGEMS,20190918,4.2,4.4,4.05,4.35,2953
M&M,20190918,525,531.35,518.2,527,2401637
M&MFIN,20190918,324.7,328.2,322.3,324.8,1344706
M100,20190918,16.8,16.8,16.31,16.49,18666
M50,20190918,106,106.45,105.8,106.11,929
MAANALU,20190918,70,73.95,70,70.6,2208
MADHAV,20190918,30.25,30.25,29.5,29.7,1151
MADHUCON,20190918,4.55,4.9,4.55,4.65,2687
MADRASFERT,20190918,21.75,21.9,21.15,21.3,95090
MAGADSUGAR,20190918,103,106.05,101.1,102.55,20288
MAGMA,20190918,60.75,61.8,60,60.7,67297
MAGNUM,20190918,4.2,4.2,3.95,4,3163
MAHABANK,20190918,12,12.15,11.95,12.1,199686
MAHAPEXLTD,20190918,77,77,76,76,75
MAHASTEEL,20190918,137.8,137.8,127.15,130.85,26997
MAHESHWARI,20190918,253.15,256,250,254.6,28202
MAHINDCIE,20190918,160.5,161.8,153,154.7,117328
MAHLIFE,20190918,398.8,406.35,388,392.55,10875
MAHLOG,20190918,349.9,349.9,337.7,341.15,10246
MAHSCOOTER,20190918,3974.2,4105,3961.75,4040.75,2483
MAHSEAMLES,20190918,396.9,414.45,392,396.2,56032
MAITHANALL,20190918,489.95,489.95,473.1,478.2,25169
MAJESCO,20190918,418.25,432,418.25,429.15,16519
MALUPAPER,20190918,26.45,28.7,25.65,28.15,117722
MAN50ETF,20190918,109.85,109.85,109.35,109.6,336
MANAKALUCO,20190918,5.35,5.35,5,5.05,336436
MANAKCOAT,20190918,3.95,3.95,3.8,3.8,64211
MANAKSIA,20190918,35.45,35.7,34.25,34.75,9052
MANAKSTEEL,20190918,12.7,12.7,11.6,12.15,5954
MANALIPETC,20190918,20.3,20.35,19.6,19.95,103949
MANAPPURAM,20190918,124.2,125.8,123.15,124.8,3157127
MANGALAM,20190918,31.1,32.2,30.7,31.3,8937
MANGCHEFER,20190918,33.2,33.6,32.6,33.1,9814
MANGLMCEM,20190918,251,254,245,248.75,4633
MANGTIMBER,20190918,7.55,7.8,7.3,7.8,825
MANINDS,20190918,53.4,53.4,50.05,50.3,70765
MANINFRA,20190918,21.95,22.7,21.2,21.25,70271
MANPASAND,20190918,11,11,11,11,84118
MANUGRAPH,20190918,19.5,19.5,16.9,17.6,6003
MARALOVER,20190918,21,21,19.55,20,3508
MARATHON,20190918,80,81.9,77,78.2,4040
MARICO,20190918,380.8,381,375.3,379.95,1568749
MARKSANS,20190918,15.25,15.4,14.65,14.8,528412
MARUTI,20190918,6165,6211.8,5986.6,6095.05,1955137
MASFIN,20190918,645.25,659,645.25,655.8,16040
MASTEK,20190918,361.1,366.85,358,358.8,18777
MATRIMONY,20190918,537,552,531,547,674
MAWANASUG,20190918,36.65,36.9,35.45,36.05,115177
MAXINDIA,20190918,61.2,63.5,58.1,59.15,251576
MAXVIL,20190918,44.65,45.8,44.05,44.3,34542
MAYURUNIQ,20190918,210.55,213.45,210.55,212.2,67088
MAZDA,20190918,352,354.75,344.95,351,1092
MBAPL,20190918,84,84,80,80,537
MBECL,20190918,4.1,4.1,3.8,3.8,6388
MBLINFRA,20190918,6,6.45,5.85,6.4,29562
MCDHOLDING,20190918,19.05,19.15,18.1,18.6,9171
MCDOWELL-N,20190918,601.4,607,600.5,603.55,917920
MCLEODRUSS,20190918,11,11,10.35,10.35,93722
MCX,20190918,950,969,920,924.85,1398474
MEGASOFT,20190918,6.85,7,6.5,6.65,3172
MEGH,20190918,59.25,60.8,59,59.2,493039
MENONBE,20190918,68.75,68.75,65.1,66.05,2008
MEP,20190918,32.9,33.05,31.45,31.65,189659
MERCATOR,20190918,1.4,1.45,1.4,1.4,222026
METALFORGE,20190918,5.85,5.85,5.65,5.8,7988
METROPOLIS,20190918,1233,1264,1220.3,1244.25,18297
MFSL,20190918,404.95,410,402.35,404.5,360318
MGL,20190918,836.4,843,832.55,836.75,217005
MHRIL,20190918,221.85,225,220.6,223.5,14693
MIC,20190918,0.75,0.75,0.7,0.7,54878
MIDHANI,20190918,128.5,141.8,126.25,135.4,434186
MINDACORP,20190918,93,97.95,93,94.45,36484
MINDAIND,20190918,330.9,333,328.2,330,239926
MINDTECK,20190918,38.2,39.35,38,38.5,13836
MINDTREE,20190918,684,712,684,699.95,1628539
MIRCELECTR,20190918,11.75,13.6,11.65,12.1,2720784
MIRZAINT,20190918,58.3,60,57.2,57.55,164043
MMFL,20190918,400,400,392,395,2375
MMTC,20190918,20.7,20.9,18.9,19.25,5873540
MOHITIND,20190918,5.15,5.15,4.7,4.95,14434
MOHOTAIND,20190918,14.1,14.95,14,14.95,4800
MOIL,20190918,122,122.15,120.25,120.65,92439
MOLDTECH,20190918,51.2,51.85,50,51,27913
MOLDTKPAC,20190918,300.05,302.8,295,298.1,10191
MONSANTO,20190918,2094.3,2122.45,2063,2094.15,2575
MONTECARLO,20190918,271.4,273,255.9,258.65,6438
MORARJEE,20190918,14.5,14.5,13.4,13.4,5669
MOREPENLAB,20190918,18.25,18.45,18.05,18.25,309753
MOTHERSUMI,20190918,106.85,107.2,100.85,103.4,8754600
MOTILALOFS,20190918,579.7,581.4,561.15,565.2,30344
MOTOGENFIN,20190918,40,40,37.1,37.1,4
MPHASIS,20190918,981.8,987.95,974,983.85,54901
MPSLTD,20190918,477.8,527.7,475.2,513,8027
MRF,20190918,58699,58699,58000,58364.55,4374
MRO-TEK,20190918,19.75,19.8,19.75,19.8,350
MRPL,20190918,50,52,48.8,49.5,462792
MSPL,20190918,5.55,5.55,5.55,5.55,45051
MSTCLTD,20190918,92.7,93,89.8,91.95,14031
MTEDUCARE,20190918,28.2,28.2,25.75,25.75,50271
MTNL,20190918,5.95,6.2,5.95,6,530721
MUKANDENGG,20190918,13.15,13.4,12.6,13,5249
MUKANDLTD,20190918,35.55,36.85,35.1,35.6,11665
MUKTAARTS,20190918,39.45,44,38.1,40.5,340849
MUNJALAU,20190918,37.45,37.8,36,36.45,58588
MUNJALSHOW,20190918,126,135,122,125,38295
MURUDCERA,20190918,16.55,17.4,16,16.05,31945
MUTHOOTCAP,20190918,561.45,569,498,503.15,62165
MUTHOOTFIN,20190918,595.2,605.35,589,590.85,1090345
MVL,20190918,0.05,0.1,0.05,0.1,295946
N100,20190918,555,555,551.01,552.64,17012
NACLIND,20190918,27.35,28.45,27.1,27.15,23215
NAGAROIL,20190918,0.2,0.25,0.2,0.25,135191
NAGREEKCAP,20190918,11.2,11.25,10.55,11.25,38399
NAGREEKEXP,20190918,15.1,16.65,15.1,16.4,866
NAHARCAP,20190918,71,73.7,69,72.6,5335
NAHARINDUS,20190918,27.95,28.85,27,27.45,11746
NAHARPOLY,20190918,34,36,34,34.7,1667
NAHARSPING,20190918,57.2,58,52.1,52.7,17445
NATCOPHARM,20190918,566,571.25,564.05,566.5,80619
NATHBIOGEN,20190918,361.1,361.35,342.1,345.1,8307
NATIONALUM,20190918,45.05,45.5,44.35,44.55,4634295
NATNLSTEEL,20190918,2.3,2.3,2.3,2.3,5430
NAUKRI,20190918,1926,1997.95,1897.15,1983.3,282733
NAVINFLUOR,20190918,739.5,741.45,725,730.45,12726
NAVKARCORP,20190918,36.6,37.55,35.95,36.35,191291
NAVNETEDUL,20190918,103.6,104.95,99.1,102.7,34538
NBCC,20190918,36.15,36.65,35.1,35.7,14909107
NBIFIN,20190918,1490,1514,1484.6,1510.4,670
NBVENTURES,20190918,84.7,88.45,83.4,87.45,130913
NCC,20190918,54.6,55.65,53.45,53.8,18992052
NCLIND,20190918,120,120,114,115.15,29843
NDGL,20190918,541.05,541.5,541.05,541.5,18
NDL,20190918,36.5,37.45,35.15,35.2,13937
NDTV,20190918,32.55,33.9,32.5,33.7,4895
NECCLTD,20190918,5.45,5.6,5.35,5.4,14780
NECLIFE,20190918,14.9,14.9,14.1,14.35,87688
NELCAST,20190918,46.5,46.5,42.7,44.85,61477
NELCO,20190918,258.1,264.95,248.75,257.1,140643
NEOGEN,20190918,334.45,338,323.15,327.45,95246
NESCO,20190918,535.85,538,525,525.4,18824
NESTLEIND,20190918,12844,12889.95,12650,12869,44518
NETWORK18,20190918,25.65,25.7,24.5,24.6,216369
NEULANDLAB,20190918,504.95,510.55,500.5,508.3,8131
NEWGEN,20190918,265,270,264,269.35,12871
NEXTMEDIA,20190918,12.35,12.45,11.95,12.05,1689
NFL,20190918,27.1,27.1,26.25,26.4,190664
NH,20190918,233.95,239.95,232,237.25,11586
NHPC,20190918,23.35,24.2,23.35,23.85,1242199
NIACL,20190918,106.65,106.8,105.05,105.85,35962
NIBL,20190918,6.8,7,6.75,6.75,704
NIFTYBEES,20190918,1147.11,1153,1145.65,1148.16,57675
NIITLTD,20190918,90.65,91.05,83.45,88.2,2303834
NIITTECH,20190918,1365.1,1391.4,1342.8,1362.15,657165
NILAINFRA,20190918,5,5,4.8,4.8,67393
NILASPACES,20190918,1.4,1.5,1.4,1.5,54516
NILKAMAL,20190918,1140,1155,1081,1087.4,63925
NIPPOBATRY,20190918,475.05,490,470,473.95,620
NITCO,20190918,29.55,29.9,27.3,27.7,237640
NITESHEST,20190918,1.75,1.8,1.7,1.8,59216
NITINFIRE,20190918,0.75,0.75,0.65,0.65,86735
NITINSPIN,20190918,52.5,52.9,52.4,52.5,6416
NKIND,20190918,33.5,33.5,33.5,33.5,3
NLCINDIA,20190918,56.1,56.65,55.85,56.2,132835
NMDC,20190918,82.5,87.6,81.8,86.75,8294991
NOCIL,20190918,101.5,104.5,98.8,101.65,1375568
NOIDATOLL,20190918,5.5,5.75,5.25,5.75,52759
NPBET,20190918,155,155,153.13,153.98,2040
NRAIL,20190918,258,263.4,241.05,256.7,32044
NRBBEARING,20190918,96.35,97.65,93.6,96.25,32060
NSIL,20190918,920,920,915,915,201
NTL,20190918,0.35,0.35,0.35,0.35,3247
NTPC,20190918,121.55,122.85,119.65,122.5,8627190
NUCLEUS,20190918,325.1,333,325.1,328.7,7293
OAL,20190918,194.05,198.95,193.5,193.55,858
OBEROIRLTY,20190918,527,530.9,518.65,524,322565
OCCL,20190918,1083.05,1089,1062.1,1069.5,978
OFSS,20190918,2893.15,2940,2855,2910.2,44634
OIL,20190918,151.85,153.15,147.25,150.25,1364016
OILCOUNTUB,20190918,7.4,7.4,7.1,7.25,12769
OISL,20190918,5.2,5.25,5.1,5.15,18137
OLECTRA,20190918,190,191.95,187,190.3,27698
OMAXAUTO,20190918,45,45,42.55,42.55,8328
OMAXE,20190918,194.4,194.4,191.5,191.75,233418
OMKARCHEM,20190918,6.9,7.35,6.75,7.1,33623
OMMETALS,20190918,21.4,21.55,19.6,20.2,25990
ONELIFECAP,20190918,5.2,5.2,5.2,5.2,444
ONEPOINT,20190918,19.4,19.4,19.4,19.4,2
ONGC,20190918,129.7,129.95,125.95,127,12238136
ONMOBILE,20190918,37.9,39.7,36.05,36.5,201841
ONWARDTEC,20190918,62.75,64.4,61.35,63.2,5729
OPTIEMUS,20190918,53.45,53.5,49.9,50.1,33114
OPTOCIRCUI,20190918,4.95,4.95,4.95,4.95,54247
ORBTEXP,20190918,109.55,109.55,104.9,108.8,1398
ORICONENT,20190918,21.5,22.35,21.15,21.6,38898
ORIENTABRA,20190918,18.75,19.25,18.25,18.9,6932
ORIENTALTL,20190918,14.1,14.1,13.5,13.5,902
ORIENTBANK,20190918,62.5,63.1,61.8,62,437894
ORIENTBELL,20190918,132.25,136.9,126.3,134.4,7477
ORIENTCEM,20190918,91.45,92.7,90.1,92,83646
ORIENTELEC,20190918,154.5,159.55,151.25,157.65,164988
ORIENTHOT,20190918,40,40.5,37.7,38.35,88770
ORIENTLTD,20190918,133.35,148.9,120.2,124.25,1540
ORIENTPPR,20190918,29,30.25,28.8,29.55,1761701
ORIENTREF,20190918,195.5,197.9,191.3,193.65,7241
ORISSAMINE,20190918,706,729.7,706,712.8,6869
ORTEL,20190918,1,1,0.95,1,8770
ORTINLABSS,20190918,11.2,11.75,11.1,11.1,22513
OSWALAGRO,20190918,6.85,7.3,6.65,7,6647
PAGEIND,20190918,19430,20091.35,19090.15,19788.75,46846
PAISALO,20190918,384.95,389,375.7,381.8,31777
PALASHSECU,20190918,39.75,40.95,38.15,38.35,865
PALREDTEC,20190918,23.5,23.5,22.1,22.1,985
PANACEABIO,20190918,146,154.45,145.95,151.05,29884
PANAMAPET,20190918,74.45,75.75,73,74.15,13370
PAPERPROD,20190918,227.5,232.6,226,229.45,20741
PARABDRUGS,20190918,0.9,0.9,0.9,0.9,5151
PARACABLES,20190918,10.25,10.25,9.6,9.8,40024
PARAGMILK,20190918,161,162.5,154.45,159.55,146974
PARSVNATH,20190918,2.95,3,2.9,2.95,25086
PATELENG,20190918,12.75,12.75,11.55,11.55,484806
PATINTLOG,20190918,23,23,21.65,21.7,2435
PATSPINLTD,20190918,7.4,7.75,6.15,6.9,963
PCJEWELLER,20190918,43.15,44.95,42.05,42.85,31175898
PDMJEPAPER,20190918,16.15,17.25,16,16.6,88053
PDSMFL,20190918,339,339.5,331.95,332,929
PEARLPOLY,20190918,9.45,9.45,9.25,9.45,110
PEL,20190918,1840,1855.85,1806.1,1825.15,763550
PENIND,20190918,28,28.5,27,27.3,34726
PENINLAND,20190918,4.9,5,4.65,4.9,167450
PERSISTENT,20190918,579.95,599.2,575,588.35,91914
PETRONENGG,20190918,7,7,6.9,7,1222
PETRONET,20190918,262,266.2,262,263.35,1227309
PFC,20190918,103.45,103.7,100.3,101.2,8193476
PFIZER,20190918,3250.15,3324.8,3248,3308.95,7550
PFOCUS,20190918,47.65,50.9,47.65,48.85,6591
PFS,20190918,14.35,14.7,14,14.05,477550
PGEL,20190918,51.95,52.65,49.4,50.15,41336
PGHH,20190918,10301,10499,10295,10466.4,4030
PGHL,20190918,4266,4450,4266,4390.85,12619
PGIL,20190918,136.5,139.95,136,137,326
PHILIPCARB,20190918,126.6,128.5,121.25,125.65,2851037
PHOENIXLTD,20190918,690,729.9,687,727.75,39000
PIDILITIND,20190918,1307.2,1325.5,1292,1309.75,1262241
PIIND,20190918,1292.8,1292.8,1224,1273.35,198573
PILANIINVS,20190918,2020.5,2020.5,1900.05,1944.15,2423
PILITA,20190918,4.8,5,4.7,4.95,168311
PIONDIST,20190918,120.85,120.85,114.1,118.1,3343
PIONEEREMB,20190918,22.3,24.7,22.3,22.8,818
PIRPHYTO,20190918,26.35,26.35,24,24.1,1465
PITTIENG,20190918,40,42,38.3,40.55,1789
PKTEA,20190918,119,124,117,124,5040
PLASTIBLEN,20190918,178.95,188.95,177.4,179.55,873294
PNB,20190918,62.85,63.5,62.5,62.95,16492807
PNBGILTS,20190918,34,34.55,33.8,34.3,85042
PNBHOUSING,20190918,626.55,633.05,612.25,614.85,122890
PNC,20190918,14.75,14.9,14.35,14.85,10252
PNCINFRA,20190918,179.3,184.5,176.25,181.95,56823
PODDARHOUS,20190918,390.4,390.4,373,377.45,1190
PODDARMENT,20190918,167.4,167.4,162.5,163.55,1521
POKARNA,20190918,130.6,132,127.15,129.35,24667
POLYCAB,20190918,629.7,645,629.7,633.15,72584
POLYMED,20190918,211.8,214,210,210,2318
POLYPLEX,20190918,448.3,451.9,436.4,441.4,43683
PONNIERODE,20190918,116.9,117,110,111.85,664
POWERGRID,20190918,200.5,203,198.25,202.05,4053843
POWERMECH,20190918,711.95,711.95,672.05,677.35,8550
PPAP,20190918,183.85,192,180.1,185.75,11903
PPL,20190918,69,72.45,68.1,72.45,34429
PRABHAT,20190918,75.55,77.15,75.35,76.7,51491
PRADIP,20190918,0.75,0.75,0.75,0.75,115
PRAENG,20190918,6.85,7.15,6.6,6.65,29107
PRAJIND,20190918,116.7,119.4,115.6,117.6,930307
PRAKASH,20190918,59,60.15,58,58.25,138962
PRAKASHSTL,20190918,0.2,0.2,0.2,0.2,6051
PRAXIS,20190918,80.55,83,77.1,81.95,971
PRECAM,20190918,39.25,39.9,39,39.05,7531
PRECOT,20190918,30,30,30,30,225
PRECWIRE,20190918,159.8,166.9,154.35,160.55,3160
PREMEXPLN,20190918,180,180,171.35,173.65,19892
PREMIER,20190918,2.6,2.65,2.6,2.6,2120
PREMIERPOL,20190918,23.55,23.55,21.55,21.6,804
PRESSMN,20190918,21.7,22.55,20.8,21.15,11356
PRESTIGE,20190918,276,299.55,273.05,295.35,892555
PRICOLLTD,20190918,35.6,37,34.2,35.05,71559
PRIMESECU,20190918,36.05,38.5,36.05,36.55,5198
PROSEED,20190918,0.4,0.4,0.35,0.4,35511
PROVOGE,20190918,0.7,0.75,0.7,0.7,61068
PROZONINTU,20190918,20.5,20.5,18.9,18.9,61153
PRSMJOHNSN,20190918,84.4,84.6,83.65,84,199981
PSB,20190918,20.3,20.3,20.05,20.1,22950
PSL,20190918,0.8,0.8,0.7,0.7,55282
PSPPROJECT,20190918,496.45,504.9,492,498.1,13899
PSUBNKBEES,20190918,265.1,269,263.1,266.99,1606
PTC,20190918,64.5,65,63.8,64.7,685920
PTL,20190918,35.5,35.5,34,34.15,24799
PUNJABCHEM,20190918,546.6,550,543.15,543.9,597
PUNJLLOYD,20190918,1.2,1.2,1.15,1.15,650669
PURVA,20190918,73.3,73.3,70.7,71.25,39670
PVR,20190918,1588.3,1611.8,1581.2,1598.25,367922
QGOLDHALF,20190918,1652,1652.95,1644,1647,601
QUESS,20190918,463.4,467.4,455.05,458.3,95377
QUICKHEAL,20190918,121.5,144,120.2,138.25,2870235
QUINTEGRA,20190918,0.25,0.3,0.2,0.3,20563
RADAAN,20190918,1.55,1.55,1.35,1.5,6539
RADICO,20190918,304,308.7,299.55,300.9,349619
RADIOCITY,20190918,39,39,37.05,37.2,10199
RAIN,20190918,103.7,108,100.1,101.9,2590430
RAJESHEXPO,20190918,677.75,679.9,673.5,675.2,264683
RAJSREESUG,20190918,18.75,19.3,18.35,18.65,13156
RALLIS,20190918,167,168.5,162.4,163.85,71792
RAMANEWS,20190918,17.5,18.85,17.25,18,13417
RAMASTEEL,20190918,61.95,62,59.05,60.5,1169
RAMCOCEM,20190918,723.85,727.6,708.85,723.2,337274
RAMCOIND,20190918,176.65,181,174.1,179.45,45252
RAMCOSYS,20190918,179.1,179.15,173,175.3,8542
RAMKY,20190918,66.95,67.15,60.1,63.3,101530
RANASUG,20190918,2.5,2.55,2.4,2.45,170199
RANEENGINE,20190918,283,287.5,275,277.9,943
RANEHOLDIN,20190918,928.7,944,902.65,916.2,6361
RATNAMANI,20190918,936.7,936.9,912.05,916.95,1517
RAYMOND,20190918,568.9,579,561.4,563.3,595396
RBL,20190918,536,547.4,523.4,528.45,4548
RBLBANK,20190918,354,357.95,346.3,348.9,5161056
RCF,20190918,44.55,44.7,43.6,44,481065
RCOM,20190918,0.95,0.95,0.9,0.9,6969170
RECLTD,20190918,137.6,138,130.9,132.25,8945420
REDINGTON,20190918,105.3,105.3,101.1,104.6,51410
REFEX,20190918,75.3,75.3,75.3,75.3,14982
REGENCERAM,20190918,1.7,1.7,1.7,1.7,542
RELAXO,20190918,486.75,489.45,476.05,478,81656
RELCAPITAL,20190918,35.3,36.1,34.45,35.1,18164504
RELCNX100,20190918,113.51,113.96,112.36,113.24,802
RELCONS,20190918,48.5,49.4,48.5,48.87,1581
RELDIVOPP,20190918,27.7,32.9,27.7,28.66,63
RELIANCE,20190918,1204.95,1216.3,1197.2,1205.7,6827281
RELIGARE,20190918,32.25,33,31.6,31.9,236272
RELINFRA,20190918,38.7,39.1,37.05,37.45,16051116
RELNV20,20190918,553.68,556,553.68,556,71
REMSONSIND,20190918,83.3,96,83.3,85.7,21324
RENUKA,20190918,8,8.15,7.85,7.9,267540
REPCOHOME,20190918,324,325.9,319.15,320.25,40442
REPRO,20190918,538,565.95,531,561.6,4551
RESPONIND,20190918,95.1,97.8,94.05,95.75,204281
RETFMID150,20190918,56.99,57.82,56.99,57.54,30171
REVATHI,20190918,408,408,365.4,389.05,183
RGL,20190918,262,273,262,269.95,2153
RHFL,20190918,5.75,5.75,5.5,5.6,333147
RICOAUTO,20190918,42.25,43.5,41.15,41.55,290940
RIIL,20190918,268,271.95,264,265.6,207146
RITES,20190918,234.85,237.55,234.85,235.15,320753
RKDL,20190918,6.9,6.9,6.7,6.7,188
RKFORGE,20190918,282.25,296,273,280.8,184611
RMCL,20190918,4.75,4.9,4.7,4.75,62022
RML,20190918,288,294.9,282,284.3,3178
RNAM,20190918,228.05,236.7,211.1,233.5,5126997
RNAVAL,20190918,1.25,1.25,1.15,1.25,8745299
ROHITFERRO,20190918,0.95,0.95,0.95,0.95,13239
ROHLTD,20190918,79.4,80.4,76.5,78.35,165173
ROLLT,20190918,2.3,2.35,2.2,2.35,18423
ROLTA,20190918,6.2,6.2,5.95,6.1,42257
ROSSELLIND,20190918,54,57,54,55.55,371
RPGLIFE,20190918,208.5,211.25,194.65,197.4,31740
RPOWER,20190918,3.25,3.35,3.1,3.1,11852689
RPPINFRA,20190918,102.75,104.25,97.2,102,31561
RRSLGETF,20190918,19.9,20,19.9,20,15544
RSSOFTWARE,20190918,20.5,20.7,19.8,19.85,15493
RSWM,20190918,122,122.35,117.6,118.35,15526
RSYSTEMS,20190918,42.85,42.95,40.8,40.95,7916
RTNINFRA,20190918,2.1,2.2,2.1,2.2,162720
RTNPOWER,20190918,1.65,1.65,1.65,1.65,486483
RUBYMILLS,20190918,235,235,221,226.65,2011
RUCHINFRA,20190918,2.4,2.5,2.3,2.5,12977
RUCHIRA,20190918,96.3,102,94,98.7,152230
RUCHISOYA,20190918,5.05,5.2,5.05,5.05,3447912
RUPA,20190918,190,191.9,181.85,185.4,25856
RUSHIL,20190918,178,178,166.8,170.4,23282
RVNL,20190918,24,24.3,23.9,23.95,1267097
SABTN,20190918,1.95,2,1.95,1.95,10851
SADBHAV,20190918,137,138.5,133.15,136.1,307122
SADBHIN,20190918,51.9,54,48.6,48.85,8696
SAFARI,20190918,570,570,548.05,566.5,305
SAGARDEEP,20190918,54.7,54.7,54.7,54.7,1
SAGCEM,20190918,550,554.95,541.55,546.35,4236
SAIL,20190918,33.8,34.15,32.8,33.4,44265503
SAKAR,20190918,52,54.45,50.95,52.15,32258
SAKHTISUG,20190918,8.5,8.85,8.5,8.65,27168
SAKSOFT,20190918,248.05,262.5,245,255.5,9998
SAKUMA,20190918,10.45,10.45,9.75,10.1,147371
SALASAR,20190918,122.15,125,120,121.4,34033
SALONA,20190918,80.7,80.7,75.2,77.95,100
SALSTEEL,20190918,3.8,3.85,3.45,3.55,59652
SALZERELEC,20190918,128.85,128.85,119,119.75,2787
SAMBHAAV,20190918,2.95,2.95,2.75,2.8,17918
SANCO,20190918,20.5,21.25,19.55,20.85,13984
SANDESH,20190918,557.05,586.8,557.05,571.75,434
SANDHAR,20190918,256,264,240.55,246,4260
SANGAMIND,20190918,45,45,41.05,42.35,4020
SANGHIIND,20190918,50.7,52.2,49.35,50.55,75415
SANGHVIFOR,20190918,26.6,28.65,26.6,28.65,1349
SANGHVIMOV,20190918,91,91,88,88.45,4904
SANGINITA,20190918,102.95,102.95,99.75,102.4,28528
SANOFI,20190918,5825,5845.3,5762.2,5803.3,59705
SANWARIA,20190918,2.4,2.5,2.4,2.4,2084061
SARDAEN,20190918,160.5,161.5,150,153.4,82684
SAREGAMA,20190918,334.35,339.9,333,336.55,11442
SARLAPOLY,20190918,23.9,23.95,22.95,23.5,94228
SASKEN,20190918,554.85,606.8,550,575.4,65416
SASTASUNDR,20190918,106,106,101.5,104.05,3022
SATIA,20190918,698,713.85,690.05,710,3640
SATIN,20190918,267.85,274,265,269.5,198209
SBIETFQLTY,20190918,95.1,95.1,92.5,93.47,2239
SBILIFE,20190918,802.1,807,798.1,802.95,715018
SBIN,20190918,277.2,282.95,274.4,280.4,25478758
SCAPDVR,20190918,0.55,0.55,0.5,0.5,1301
SCHAEFFLER,20190918,4076.3,4149,4020,4046.85,14693
SCHAND,20190918,64.05,66.05,63.1,64.55,59503
SCHNEIDER,20190918,80.75,82.5,78.15,78.6,18439
SCI,20190918,35.1,35.65,33.25,34.55,493559
SDBL,20190918,124.9,124.9,118,120.9,1301
SEAMECLTD,20190918,345.95,347.95,340.6,347.45,22332
SELAN,20190918,151,151.3,141,141.95,51146
SELMCL,20190918,0.7,0.7,0.6,0.7,31328
SEPOWER,20190918,2.7,2.8,2.6,2.8,558
SEQUENT,20190918,85,86.6,84.6,85.25,354486
SESHAPAPER,20190918,199.85,209.5,197.25,204.45,22854
SETCO,20190918,18.15,18.85,17.65,17.85,132468
SETF10GILT,20190918,180.1,184.39,178.5,179.43,118
SETFGOLD,20190918,3403,3410,3374.3,3378.95,2484
SETFNIF50,20190918,113,113,111.22,111.64,57906
SETFNIFBK,20190918,276.9,277.88,273.76,275.16,4869
SETFNN50,20190918,285,285,267,269.17,3975
SETUINFRA,20190918,1.45,1.45,1.45,1.45,2810
SEYAIND,20190918,418,420,409.25,416.2,10962
SFL,20190918,1250.05,1268.75,1223.65,1260.1,8032
SGL,20190918,8.8,8.9,8.15,8.75,13302
SHAHALLOYS,20190918,11.65,12.75,11.4,11.7,4952
SHAKTIPUMP,20190918,303.1,318,301.35,310.8,28092
SHALBY,20190918,90.2,92.65,88.55,91.75,30981
SHALPAINTS,20190918,77.6,79.2,77.1,78.95,27556
SHANKARA,20190918,428.4,439.8,405.1,413.9,168722
SHANTIGEAR,20190918,90.55,94,90.45,92.25,19943
SHARDACROP,20190918,305.4,307,296.1,296.45,876
SHARDAMOTR,20190918,977.85,977.85,938,946.45,431
SHEMAROO,20190918,253.5,255,244.25,250.65,2625
SHILPAMED,20190918,252.4,253.3,242.5,245.1,5154
SHIRPUR-G,20190918,13,13.65,13,13.45,8251
SHIVAMAUTO,20190918,23.05,24.85,22.45,24.2,56576
SHIVAMILLS,20190918,37.9,37.9,32.1,35.45,1219
SHIVATEX,20190918,126,129.85,123,125.2,1419
SHK,20190918,128.95,131,127.35,129,16439
SHOPERSTOP,20190918,400,406.45,390,396.1,10435
SHREDIGCEM,20190918,17.2,17.2,16,16.95,27601
SHREECEM,20190918,18932.2,18932.2,18518.5,18687.2,15362
SHREEPUSHK,20190918,106.85,106.9,103.3,103.7,12618
SHREERAMA,20190918,4.65,4.7,4.45,4.5,4210
SHRENIK,20190918,46.55,46.55,43.65,45.5,4113
SHREYANIND,20190918,132.65,138.3,123.65,135.5,29174
SHREYAS,20190918,95.95,97.95,91.75,92.75,6101
SHRIPISTON,20190918,800,800,742,762,207
SHRIRAMCIT,20190918,1324.95,1339,1301,1325.05,3078
SHRIRAMEPC,20190918,12.1,13.65,12,13.2,980589
SHYAMCENT,20190918,2.95,2.95,2.8,2.8,11107
SICAGEN,20190918,20.2,20.2,19,19.25,6784
SICAL,20190918,30.8,30.8,29.7,29.8,69933
SIEMENS,20190918,1250,1259.9,1237.1,1247.5,335300
SIGIND,20190918,25.6,26,25.05,25.2,2754
SIL,20190918,12.4,13.5,12.4,13.5,15825
SILINV,20190918,159.8,159.8,155.05,155.9,677
SIMBHALS,20190918,8,8,7.5,7.7,7307
SIMPLEXINF,20190918,48.45,48.45,45.15,45.95,130424
SINTEX,20190918,2.75,2.75,2.55,2.55,3106858
SIRCA,20190918,184.95,186.25,184,184.15,4376
SIS,20190918,853.8,875.95,848,849,4481
SITINET,20190918,2.3,2.4,2.25,2.35,237668
SIYSIL,20190918,260,260,244,250.3,1869
SJVN,20190918,26,26.15,25.8,26,757216
SKFINDIA,20190918,1881.95,1906.9,1876.2,1899.05,4156
SKIL,20190918,6.1,6.1,5.7,6,5261
SKIPPER,20190918,55.6,56.95,55,55.35,7245
SKMEGGPROD,20190918,42.85,43.65,41,41.8,11048
SMARTLINK,20190918,77,81.5,77,80.65,1735
SMLISUZU,20190918,586.55,596,573.15,576.85,10638
SMSLIFE,20190918,449,460,425.05,429.15,8100
SMSPHARMA,20190918,47.5,48.4,47.5,48.05,6302
SNOWMAN,20190918,28.55,28.7,27.55,28.05,122174
SOBHA,20190918,502.8,525,496.3,520.85,398335
SOLARA,20190918,465.3,474,432.3,438.55,34560
SOLARINDS,20190918,1067.05,1067.15,1055,1060.35,17668
SOMANYCERA,20190918,207.5,209.9,204.25,205.4,80872
SOMATEX,20190918,3.85,4,3.7,3.7,12551
SOMICONVEY,20190918,13.5,13.75,13.05,13.6,6846
SONATSOFTW,20190918,313,322,308.4,320.1,245859
SORILINFRA,20190918,108.65,109.25,103.2,109.25,87362
SOTL,20190918,938,938,920.4,929.75,642
SOUTHBANK,20190918,11.1,11.1,10.95,11,2419604
SOUTHWEST,20190918,14.85,15.4,14.15,14.15,5575
SPAL,20190918,189.35,189.4,183.95,185.65,2626
SPANDANA,20190918,850,864.4,845.15,850.55,25184
SPARC,20190918,162,163.8,158.75,159.85,414693
SPCENET,20190918,0.8,0.85,0.8,0.85,15741
SPECIALITY,20190918,69.05,70.4,67.9,68.2,8909
SPENCERS,20190918,85,86.95,82.55,83.3,36134
SPENTEX,20190918,0.5,0.5,0.45,0.5,12362
SPIC,20190918,21.25,21.3,20.5,20.75,11265
SPICEJET,20190918,128,129.1,126,126.95,513269
SPLIL,20190918,36.9,38,35.7,35.8,14785
SPMLINFRA,20190918,13.55,13.55,12.75,12.95,26530
SPTL,20190918,5.75,5.75,5.25,5.25,5411552
SPYL,20190918,0.25,0.3,0.2,0.25,158708
SREEL,20190918,182.05,187.1,181.05,182.4,3942
SREINFRA,20190918,12.2,12.8,12,12.2,641417
SRF,20190918,2752.95,2784.65,2710.4,2740.4,261780
SRHHYPOLTD,20190918,113,114.6,111.55,113.35,3420
SRIPIPES,20190918,184.8,187.95,180.55,183.2,27031
SRTRANSFIN,20190918,1034.8,1042.15,1023.1,1036.9,540241
SSWL,20190918,797.8,797.8,776.2,779.5,1942
STAMPEDE,20190918,0.75,0.8,0.75,0.75,71034
STAR,20190918,372,372,360.55,366.45,1351028
STARCEMENT,20190918,92.3,93.2,89.15,90.2,94930
STARPAPER,20190918,131.5,140.45,128.3,137.65,516035
STCINDIA,20190918,103.05,106.15,90.55,93,2960646
STEELCITY,20190918,36.1,36.6,35.1,36.15,396
STEELXIND,20190918,11.65,12.35,11.1,11.6,14120
STEL,20190918,74,74,72.1,72.7,880
STERTOOLS,20190918,155.65,164.8,147.4,164.15,17076
STINDIA,20190918,6.7,6.7,6.7,6.7,5
STRTECH,20190918,151.4,159.5,151.4,158.15,2713556
SUBEX,20190918,5.6,5.6,5.5,5.6,269442
SUBROS,20190918,230,231.5,218.3,221.2,38415
SUDARSCHEM,20190918,345.2,346,336,338.25,27966
SUJANAUNI,20190918,0.1,0.2,0.1,0.2,183913
SUMEETINDS,20190918,3,3.05,2.5,2.65,116657
SUMIT,20190918,19,19,19,19,45
SUMMITSEC,20190918,472.55,482.05,472.55,473.7,138
SUNCLAYLTD,20190918,1984,1984,1911.1,1925.4,439
SUNDARAM,20190918,1.4,1.45,1.35,1.45,181701
SUNDARMFIN,20190918,1501.05,1503.55,1452.05,1477.55,27154
SUNDARMHLD,20190918,76.25,78,76.25,76.8,5071
SUNDRMBRAK,20190918,272,297.85,266.25,268.45,1026
SUNDRMFAST,20190918,432,437.6,425.95,430.55,39268
SUNFLAG,20190918,31,31.7,30.55,30.6,28498
SUNPHARMA,20190918,423.9,424.6,414.25,416.8,3728621
SUNTECK,20190918,446.95,458,440.5,448.95,438770
SUNTV,20190918,434.7,439.4,425.55,430.8,1321223
SUPERHOUSE,20190918,84.5,85,80.65,81.7,6111
SUPERSPIN,20190918,4,4,3.9,3.95,14137
SUPPETRO,20190918,173.05,176.9,171.5,174.15,8530
SUPRAJIT,20190918,166,168.15,165,167.05,17110
SUPREMEIND,20190918,1138.5,1138.5,1107,1115.45,29450
SUPREMEINF,20190918,13.9,13.9,13.5,13.5,3420
SURANASOL,20190918,6.3,6.5,6.15,6.3,3281
SURANAT&P,20190918,3.45,3.85,3.45,3.7,4834
SURYALAXMI,20190918,20.5,21.35,19.45,20.35,2127
SURYAROSNI,20190918,180.2,187.8,180,180.75,65848
SUTLEJTEX,20190918,29.05,30.9,27.8,28.15,6227
SUVEN,20190918,286.9,289.8,277,279.7,214082
SUZLON,20190918,3.05,3.1,3,3.05,6292313
SWANENERGY,20190918,102,103.25,99,100.15,227822
SWARAJENG,20190918,1193,1193,1150,1155.95,1384
SWELECTES,20190918,125.6,129.85,122.35,124.45,11014
SWSOLAR,20190918,606,630,605.35,609.35,26221
SYMPHONY,20190918,1221.3,1244.8,1220,1233.4,5270
SYNCOM,20190918,0.95,1,0.9,0.95,11110
SYNDIBANK,20190918,30.5,30.9,30,30.2,1013498
SYNGENE,20190918,307.6,312.15,306.85,309.7,71882
TAINWALCHM,20190918,50.1,54,47.6,50.3,331
TAJGVK,20190918,157.4,164.65,155,156.25,844221
TAKE,20190918,125.85,126.6,120.15,121.4,110795
TALBROAUTO,20190918,115.9,116.7,112.3,114.8,2870
TALWALKARS,20190918,4.95,4.95,4.95,4.95,20959
TALWGYM,20190918,8.4,8.4,8.4,8.4,5467
TANLA,20190918,54.7,55.9,54.1,55.05,124647
TANTIACONS,20190918,1.8,1.8,1.75,1.75,1032
TARAPUR,20190918,5.45,5.45,5.45,5.45,5
TARMAT,20190918,24.85,27,24.8,24.8,2274
TASTYBITE,20190918,8291,8448,8227,8418.8,112
TATACHEM,20190918,576.7,585.5,574.25,581.85,236826
TATACOFFEE,20190918,80.1,81.2,79.3,80.2,241839
TATACOMM,20190918,292.15,292.15,292.15,292.15,84097
TATAELXSI,20190918,637.25,651.9,636.1,638.3,621594
TATAGLOBAL,20190918,258,261.35,253.5,259.75,2360120
TATAINVEST,20190918,780,797,774,787.85,19250
TATAMETALI,20190918,539.5,602.4,537.1,575.75,302235
TATAMOTORS,20190918,123.05,125.9,120.5,121.75,53048836
TATAMTRDVR,20190918,56.85,57.3,55.2,56.15,5500590
TATAPOWER,20190918,64.05,64.5,63.05,64.05,10420154
TATASTEEL,20190918,348,361.3,345.35,358.25,16253184
TATASTLBSL,20190918,21.85,22.6,21.65,22.3,397707
TATASTLLP,20190918,423.75,438.8,420.55,423.6,103576
TBZ,20190918,44.4,46.35,42.35,42.7,156507
TCI,20190918,270,270.5,267,269.55,8403
TCIDEVELOP,20190918,350.95,350.95,339,341.95,382
TCIEXP,20190918,632.7,632.7,622.1,626.8,22141
TCIFINANCE,20190918,10.35,10.9,10,10.2,1101
TCNSBRANDS,20190918,674.15,674.2,650.6,656.85,1801
TCPLPACK,20190918,287,298.45,284.1,289.75,724
TCS,20190918,2126.4,2142.95,2113.15,2138.55,1454663
TDPOWERSYS,20190918,145.1,147.4,142.15,144,32231
TEAMLEASE,20190918,2757.7,2772,2682.55,2751.15,5065
TECHIN,20190918,4.05,4.25,4.05,4.25,1182
TECHM,20190918,710,718.1,701.9,716.75,1666369
TECHNOE,20190918,258.1,261.9,258.1,260.1,67840
TECHNOFAB,20190918,15.3,15.3,15.3,15.3,217
TEJASNET,20190918,89,89,83.2,86.05,134777
TERASOFT,20190918,27.65,28.1,27.3,27.7,5729
TEXINFRA,20190918,48.2,48.2,43.5,44,8885
TEXMOPIPES,20190918,17.5,17.5,16.7,17.35,70036
TEXRAIL,20190918,50.5,51.2,48.75,50.1,168502
TFCILTD,20190918,82.55,84.1,78.4,79.7,231180
TFL,20190918,4,4.2,3.95,4.15,2206
TGBHOTELS,20190918,4.8,4.8,4.4,4.4,63171
THANGAMAYL,20190918,319.6,323.9,316.25,321.4,5347
THEINVEST,20190918,144.9,148.7,125,125.9,3667
THEMISMED,20190918,190.05,198.7,190,194.6,340
THERMAX,20190918,1007.95,1010,1003,1006.15,47917
THOMASCOOK,20190918,146.95,150.45,145.05,146.5,83519
THYROCARE,20190918,475,476,470.3,472.45,22521
TI,20190918,12.65,12.65,12.05,12.25,33583
TIDEWATER,20190918,4489,4500,4336.05,4361.4,1459
TIIL,20190918,373.95,390.9,365.15,385.25,4689
TIINDIA,20190918,351,351,336.05,343.3,29039
TIJARIA,20190918,10,10.7,10,10.6,18242
TIL,20190918,214.05,214.05,201,202.8,2295
TIMESGTY,20190918,30.25,34.2,30.25,33.95,1230
TIMETECHNO,20190918,66,67.95,63.6,66.65,532494
TIMKEN,20190918,715.6,751.7,704.95,742.95,69312
TINPLATE,20190918,118.8,127.7,115.65,123.6,1597703
TIPSINDLTD,20190918,71.75,73,68.2,70.05,2795
TIRUMALCHM,20190918,76.7,79.5,75.5,77,362581
TITAN,20190918,1163,1168,1150.55,1160.7,1434623
TMRVL,20190918,13.25,13.25,12.25,12.6,1977
TNPETRO,20190918,37,37,36.1,36.45,31696
TNPL,20190918,193.15,194.95,188.75,190.45,157202
TNTELE,20190918,1.55,1.55,1.5,1.55,138
TOKYOPLAST,20190918,52,53.05,51.2,52.95,2694
TORNTPHARM,20190918,1710,1710,1667.8,1670.95,76614
TORNTPOWER,20190918,278,285.2,277.05,280.35,1203736
TPLPLASTEH,20190918,117.75,118,114.15,114.9,3105
TREEHOUSE,20190918,6.95,6.95,6.5,6.75,27443
TREJHARA,20190918,17.05,17.05,16.3,16.65,3676
TRENT,20190918,449.6,466.85,446.65,462.9,225320
TRF,20190918,112.45,112.45,102.65,103.8,78296
TRIDENT,20190918,60,60.75,57.95,59.7,297823
TRIGYN,20190918,55.7,56.15,53.3,55.25,48571
TRIL,20190918,8.25,8.6,8.1,8.2,27015
TRITURBINE,20190918,96.2,96.45,93.35,93.95,6533
TRIVENI,20190918,60.9,61.7,58.1,59.55,416705
TTKHLTCARE,20190918,488,490,476,480.6,1527
TTKPRESTIG,20190918,5550.05,5650,5550.05,5601.95,3051
TTL,20190918,39.55,39.6,37.55,37.9,2034
TTML,20190918,3.35,3.35,3.35,3.35,145214
TV18BRDCST,20190918,22.6,22.85,21.95,22.1,953370
TVSELECT,20190918,164.3,166.9,148.1,149.8,326399
TVSMOTOR,20190918,373.55,377.3,368.45,373.95,1698602
TVSSRICHAK,20190918,1858.95,1859.05,1780,1793.55,914
TVTODAY,20190918,299.8,300.95,291.25,292.3,12408
TVVISION,20190918,1.45,1.45,1.4,1.45,7840
TWL,20190918,42.65,43.75,40.9,42.8,851556
UBL,20190918,1259,1264.4,1237.5,1250.65,345165
UCALFUEL,20190918,154.85,157.5,152.2,154.6,55887
UCOBANK,20190918,14.65,14.9,14.65,14.8,208592
UFLEX,20190918,220.35,221,216.05,217.1,32283
UFO,20190918,142,148,142,144.15,18123
UGARSUGAR,20190918,13.25,13.4,13,13.15,42383
UJAAS,20190918,3.85,4.1,3.8,3.95,107453
UJJIVAN,20190918,297.95,301.8,293.55,298.4,1876777
ULTRACEMCO,20190918,3910.1,3937.95,3885.05,3902.8,285674
UMANGDAIRY,20190918,44.45,44.9,43.55,43.65,9148
UMESLTD,20190918,0.95,0.95,0.95,0.95,4
UNICHEMLAB,20190918,190,191.15,187.15,190.2,15320
UNIENTER,20190918,71.35,73.35,70.35,72.8,1368
UNIONBANK,20190918,56.8,57.75,56.5,56.8,7245736
UNIPLY,20190918,59.4,59.4,57.1,58.45,79635
UNITECH,20190918,0.8,0.85,0.75,0.8,3079995
UNITEDBNK,20190918,9.45,9.45,9.3,9.35,390683
UNITEDTEA,20190918,264,264,255,255,32
UNIVCABLES,20190918,164,169.65,162.7,167.75,35399
UPL,20190918,565,565,542.75,557.05,3855762
URJA,20190918,2,2.1,1.9,1.9,2807734
USHAMART,20190918,27.4,27.75,26.45,26.65,803482
UTINEXT50,20190918,269.49,270,262,269.9,239
UTINIFTETF,20190918,1147.2,1153.05,1143.95,1151.55,987
UTISENSETF,20190918,386.7,387.99,384.05,387.99,159
UTTAMSTL,20190918,7.65,7.85,7.45,7.5,20483
UTTAMSUGAR,20190918,107.7,112.9,101.75,104.05,352491
UVSL,20190918,0.05,0.1,0.05,0.1,11070389
V2RETAIL,20190918,126,129.8,120.15,121.55,43001
VADILALIND,20190918,802.6,824,800.05,801.3,33218
VAIBHAVGBL,20190918,850,854.9,844.65,850.35,9380
VAKRANGEE,20190918,33.5,34.1,33.15,33.35,1122723
VARDHACRLC,20190918,38,38,36.75,37.25,25193
VARDMNPOLY,20190918,2.95,3.05,2.9,3.05,9454
VARROC,20190918,460,463.9,447.5,448.7,9066
VASCONEQ,20190918,12.6,13.1,12.35,12.65,51002
VASWANI,20190918,6.1,6.85,6.1,6.45,6598
VBL,20190918,624.95,632.5,614.95,626.1,70647
VEDL,20190918,146,150.5,145.1,149.7,12067032
VENKEYS,20190918,1696.4,1747,1667.9,1696.2,358892
VENUSREM,20190918,23,23.9,23,23.25,5320
VESUVIUS,20190918,956.85,959.05,926.15,930.45,6667
VETO,20190918,54,54.2,52,53.35,2899
VGUARD,20190918,220.5,222.85,220.05,220.75,73254
VHL,20190918,1630,1630,1578.85,1600,22
VICEROY,20190918,1.35,1.4,1.3,1.4,57737
VIDHIING,20190918,62.65,63.55,60.25,61.7,61268
VIJIFIN,20190918,0.5,0.5,0.4,0.45,32533
VIKASECO,20190918,4.15,4.3,4.05,4.25,160314
VIKASMCORP,20190918,3.05,3.5,2.95,3.3,899725
VIKASPROP,20190918,3.5,3.5,3.5,3.5,17847
VIKASWSP,20190918,10.75,11.15,10.5,10.6,121510
VIMALOIL,20190918,6.7,6.7,6.7,6.7,10
VIMTALABS,20190918,104.5,107.55,100.55,101.95,14239
VINATIORGA,20190918,2347,2384.4,2302,2325.95,24855
VINDHYATEL,20190918,994.35,1011.1,990,991.8,2541
VINYLINDIA,20190918,66.05,67.15,64.8,66.95,3489
VIPCLOTHNG,20190918,11.65,11.85,11.4,11.45,61341
VIPIND,20190918,433.55,456,427,451.15,805527
VIPULLTD,20190918,33,33.2,32.15,32.8,139632
VISAKAIND,20190918,287.25,293,285,287.25,16521
VISASTEEL,20190918,4.9,5,4.8,4.9,3747
VISESHINFO,20190918,0.05,0.1,0.05,0.05,799417
VISHNU,20190918,126.8,126.8,122.05,123.55,1850
VIVIDHA,20190918,0.25,0.25,0.2,0.2,124955
VIVIMEDLAB,20190918,17.9,18.25,17.45,17.55,43978
VLSFINANCE,20190918,50.1,54,50.1,52.75,7899
VMART,20190918,2015,2027.6,1960,1970.4,5903
VOLTAMP,20190918,1198,1198,1178,1188.2,1945
VOLTAS,20190918,622.2,633.85,619.9,630.7,741847
VRLLOG,20190918,266.95,275.6,261.15,269.95,95089
VSSL,20190918,77,77.85,75.15,77.2,1318
VSTIND,20190918,3530,3625,3468.05,3556.35,8198
VSTTILLERS,20190918,1083,1103.7,1080,1100.65,2347
VTL,20190918,929,952,929,950.5,11279
WABAG,20190918,289.25,289.25,276.6,280,94024
WABCOINDIA,20190918,6110,6139.4,6080,6105,904
WALCHANNAG,20190918,71.25,71.9,68.2,68.6,113101
WANBURY,20190918,11.55,12.4,11.55,12,1052
WATERBASE,20190918,125,126.9,120.25,121.45,58302
WEBELSOLAR,20190918,20.05,21.15,20,21.15,45054
WEIZFOREX,20190918,307.65,325,307.65,313.3,404
WEIZMANIND,20190918,26.9,26.9,25.25,25.55,1020
WELCORP,20190918,130,133,128.35,132.2,212690
WELENT,20190918,97,99.4,95.2,97.15,196667
WELINV,20190918,165,165,145.75,155.65,372
WELSPUNIND,20190918,51.25,52.55,50.8,51.9,332923
WENDT,20190918,2486,2500,2222,2278.35,148
WESTLIFE,20190918,280,280,275.2,276.55,6950
WHEELS,20190918,594.3,607.95,588.55,591.8,448
WHIRLPOOL,20190918,1653.95,1700,1637,1682.8,59464
WILLAMAGOR,20190918,18,18.95,17.7,17.7,4572
WINDMACHIN,20190918,23.15,24.45,23.15,23.65,12841
WIPRO,20190918,245.4,245.95,243.3,244.3,2526280
WOCKPHARMA,20190918,328,336,318.95,322.2,1158001
WONDERLA,20190918,266.8,268.95,265,266,32846
WSI,20190918,0.65,0.65,0.6,0.6,125
WSTCSTPAPR,20190918,251.85,263.2,250.1,258.15,265850
XCHANGING,20190918,54.25,55.3,53.5,54.85,10130
XELPMOC,20190918,71.5,71.5,63.35,67.25,2826
XLENERGY,20190918,0.6,0.6,0.5,0.5,1743
XPROINDIA,20190918,27.5,29.55,25.9,27.1,750
YESBANK,20190918,66,66.45,61.7,64.1,186937027
ZEEL,20190918,338.15,342.3,333.4,335.4,3322772
ZEELEARN,20190918,23.75,23.75,23.05,23.35,36188
ZEEMEDIA,20190918,11.25,11.45,11.2,11.3,277093
ZENITHBIR,20190918,0.4,0.45,0.35,0.45,37097
ZENITHEXPO,20190918,46.9,46.9,46.9,46.9,1
ZENSARTECH,20190918,215.9,218.2,213.5,215,12427
ZENTEC,20190918,67,68.25,63,66.8,97561
ZICOM,20190918,1.1,1.1,1,1,4292
ZODIACLOTH,20190918,203.95,208.8,202,203.05,1026
ZODJRDMKJ,20190918,37.9,39.9,32.1,33.35,18525
ZOTA,20190918,194.5,197.9,194,194.55,21953
ZUARI,20190918,99.9,100.1,95.2,96.15,25524
ZUARIGLOB,20190918,67.25,67.6,64.25,65.35,12592
ZYDUSWELL,20190918,1745.05,1809.5,1745.05,1764.2,8210
NSENIFTY,20190918,10872.80,10885.15,10804.85,10840.65,519155072,0
NIFTYJUNIOR,20190918,26127.30,26193.10,25948.10,26149.90,274232923,0
NIFTYMIDCAPLIQ15,20190918,3651.70,3664.55,3618.50,3648.00,63005972,0
NSE100,20190918,11007.90,11020.00,10938.25,10980.80,798888585,0
NIFTY200,20190918,5626.15,5633.45,5589.65,5612.90,1130953960,0
NSE500,20190918,8898.95,8912.20,8841.55,8877.70,1327293246,0
NSEMIDCAP150,20190918,5730.95,5752.50,5691.70,5726.75,342041332,0
MIDCAP50,20190918,4264.45,4280.00,4228.50,4255.75,240080206,0
NSEMIDCAP,20190918,15704.20,15764.90,15579.35,15680.80,332065375,0
NIFTYSMALLCAP250,20190918,-,-,-,4577.80,-,0
NIFTYSMALLCAP50,20190918,-,-,-,2639.30,-,0
NSESMLCAP100,20190918,5529.90,5552.25,5487.80,5511.40,-,0
NIFTYLARGEMIDCAP250,20190918,-,-,-,5442.78,1140929917,0
NIFTYMIDSMALLCAP400,20190918,-,-,-,5317.85,-,0
NIFTYAUTO,20190918,7068.15,7111.55,6924.20,7012.10,120391847,0
BANKNIFTY,20190918,27304.70,27414.45,27088.80,27172.65,307775512,0
NIFTYFINSERVICE,20190918,12190.95,12231.80,12086.10,12116.20,105418346,0
NIFTYFMGC,20190918,28764.90,28821.20,28514.45,28752.15,31276999,0
NSEIT,20190918,15649.05,15731.05,15584.10,15702.30,13894347,0
NIFTYMEDIA,20190918,1885.70,1905.55,1863.95,1867.95,32202241,0
NIFTYMETAL,20190918,2387.80,2415.75,2373.45,2402.65,131309592,0
NIFTYPHARMA,20190918,7973.95,7984.05,7882.55,7923.45,13303904,0
NIFTYPVTBANK,20190918,15197.65,15255.45,15049.15,15096.50,245518014,0
NIFTYPSUBANK,20190918,2409.65,2439.20,2385.70,2413.40,87204571,0
NIFTYREALTY,20190918,257.10,259.95,255.15,259.40,24161567,0
NIFTYCOMMODITIES,20190918,3131.50,3140.65,3100.60,3133.10,243815742,0
NIFTYCONSUMPTION,20190918,4620.50,4629.95,4578.40,4609.50,67606736,0
NIFTYCPSE,20190918,1920.40,1924.75,1883.70,1899.50,75249514,0
NIFTYENERGY,20190918,14458.65,14528.85,14332.15,14489.55,116539425,0
NIFTY100ESG,20190918,-,-,-,2025.67,649789230,0
NIFTY100ENHESG,20190918,-,-,-,2055.33,626236275,0
NIFTYINFRA,20190918,3007.60,3019.40,2986.40,3004.25,214589563,0
NIFTYMNC,20190918,12373.65,12385.75,12279.75,12357.35,70739137,0
NIFTYPSE,20190918,3106.90,3114.10,3069.15,3099.00,185560515,0
NIFTYSMEEMERGE,20190918,-,-,-,1350.81,954500,0
NIFTYSERVSECTOR,20190918,15579.95,15608.25,15494.40,15523.75,361579322,0
NIFTYSHARIAH25,20190918,-,-,-,4040.71,79611833,0
NIFTY50SHARIAH,20190918,-,-,-,2454.91,86937768,0
NIFTY500SHARIAH,20190918,-,-,-,2866.85,271147263,0
NIFTYABGROUP,20190918,-,-,-,2754.20,94690281,0
NIFTYMAHINDRA,20190918,-,-,-,9515.02,5567238,0
NIFTYTATA,20190918,-,-,-,6668.15,98712189,0
NIFTYTATA25CAP,20190918,-,-,-,4414.30,89101170,0
NIFTYABGROUP,20190918,-,-,-,2754.20,94690281,0
NIFTYLIQ15,20190918,3428.70,3443.90,3402.75,3425.30,352888067,0
NIFTY500VALUE50,20190918,-,-,-,3516.89,377517113,0
NIFTYALPHALOWVOL30,20190918,-,-,-,11194.39,100918116,0
NIFTYQUALLOWVOL30,20190918,-,-,-,7888.02,63898695,0
NIFTYALPHAQUALLOWVOL30,20190918,-,-,-,8994.41,70916929,0
NIFTYALPHAQUALVALLOWVOL30,20190918,-,-,-,6973.02,89725133,0
NIFTY50EQUALWEIGHT,20190918,11344.75,11363.35,11250.10,11313.95,519155072,0
NIFTY100EQUALWEIGHT,20190918,12145.10,12170.60,12050.40,12137.30,798888585,0
NIFTY100LOWVOL30,20190918,8388.90,8395.10,8327.55,8368.90,83259961,0
NSEDEFTY,20190918,-,-,-,5272.58,-,0
NIFTY50DIVPOINT,20190918,96.23,96.23,96.23,96.23,-,0
NIFTYDIVOPPS50,20190918,2487.55,2492.45,2471.70,2487.55,234671682,0
NIFTYALPHA50,20190918,11880.70,11921.55,11804.40,11898.25,123754522,0
NIFTY50ARBITRAGE,20190918,-,-,-,1854.14,-,0
NIFTY50FUTINDEX,20190918,-,-,-,3701.53,-,0
NIFTY50FUTTRINDEX,20190918,-,-,-,10919.39,-,0
NIFTYHIGHBETA50,20190918,-,-,-,1272.83,650820546,0
NIFTYLOWVOL50,20190918,-,-,-,9681.49,114595897,0
NIFTY200QUALITY30,20190918,-,-,-,9227.05,-,0
NIFTY50VALUE20,20190918,5198.70,5211.80,5171.90,5203.10,322691067,0
NIFTYGROWSECT15,20190918,5644.15,5657.05,5600.35,5615.30,212871302,0
NIFTY50TR2XLEV,20190918,5577.05,5589.25,5508.25,5544.20,-,0
NIFTY50PR2XLEV,20190918,4306.25,4315.65,4253.10,4280.90,-,0
NIFTY50TR1XINV,20190918,375.30,377.65,374.90,376.45,-,0
NIFTY50PR1XINV,20190918,427.10,429.80,426.65,428.40,-,0
NIFTY-GS-COMPSITE,20190918,2024.34,2037.65,2024.34,2035.89,-,0
NIFTY-GS-4-8YR,20190918,2108.49,2117.11,2108.49,2115.54,-,0
NIFTY-GS-8-13YR,20190918,1991.54,2006.38,1991.54,2004.53,-,0
NIFTY-GS-10YR,20190918,1836.64,1852.71,1836.64,1850.26,-,0
NIFTY-GS-10YR-CLN,20190918,945.61,953.98,945.61,952.71,-,0
NIFTY-GS-11-15YR,20190918,2121.05,2134.37,2121.05,2132.92,-,0
NIFTY-GS-15YRPLUS,20190918,2278.83,2283.13,2278.83,2288.28,-,0
VIX,20190918,16.02,16.19,13.91,15.35,0,0