20MICRONS,20190919,35.8,36,34.85,35.1,12532
21STCENMGM,20190919,12.4,12.4,12,12,529
3IINFOTECH,20190919,2.45,2.45,2.2,2.2,1586377
3MINDIA,20190919,19170.3,19170.3,18501,18526.5,5238
3PLAND,20190919,5.85,5.85,5.85,5.85,1
5PAISA,20190919,136.5,142,136.5,140.15,6374
63MOONS,20190919,141,141,133.35,133.35,280365
8KMILES,20190919,64.6,64.6,61.55,61.55,44385
A2ZINFRA,20190919,10.15,10.2,9.4,9.6,240508
AARTIDRUGS,20190919,450.65,456.9,441.5,445.25,9041
AARTIIND,20190919,1565,1570,1537.3,1543.95,23347
AARVEEDEN,20190919,18.1,18.1,16.6,17.35,9068
AAVAS,20190919,1460,1499,1442,1465.1,12953
ABAN,20190919,35.5,35.6,34.2,35.6,123893
ABB,20190919,1330,1333.5,1317.95,1325.45,19465
ABBOTINDIA,20190919,9941.8,9941.8,9710,9837.3,32364
ABCAPITAL,20190919,90.95,91.15,88.1,89.4,830922
ABFRL,20190919,189.7,190,186.15,187.65,205100
ABSLNN50ET,20190919,261,261,260.31,260.54,123
ACC,20190919,1489,1498.85,1465.2,1479,663359
ACCELYA,20190919,850.1,858.95,850,850.1,1525
ACE,20190919,67.15,67.45,64.5,64.7,125494
ADANIENT,20190919,143.95,144.9,140.5,142.55,2662885
ADANIGAS,20190919,139.35,139.9,133.75,135.25,246618
ADANIGREEN,20190919,53.1,53.3,48.85,50.15,1387090
ADANIPORTS,20190919,366.3,366.5,357.85,361.9,1317155
ADANIPOWER,20190919,64.2,64.25,60.9,61.9,10058270
ADANITRANS,20190919,225.7,225.7,220.1,221,25690
ADFFOODS,20190919,284.25,284.4,273,273.9,17502
ADHUNIK,20190919,1.1,1.1,1,1.05,82748
ADHUNIKIND,20190919,89.3,89.8,89,89.35,40108
ADLABS,20190919,3.2,3.3,3.15,3.2,92967
ADORWELD,20190919,306.15,312,297.25,301.3,7144
ADROITINFO,20190919,9.3,9.3,8.85,9,330
ADSL,20190919,14.5,15.85,14,15.5,351433
ADVANIHOTR,20190919,60.85,61.9,57.3,58.7,25451
ADVENZYMES,20190919,172.5,172.5,158.1,159.1,45310
AEGISCHEM,20190919,184,184.95,179.1,179.95,150695
AFFLE,20190919,950,972,927,940.15,70566
AGARIND,20190919,124.7,129,123.95,125.7,9296
AGCNET,20190919,115,120,115,120,1509
AGLSL,20190919,49.9,51.95,47,47.2,3733
AGRITECH,20190919,51.1,51.1,46.6,48.25,25089
AGROPHOS,20190919,95,98.5,93.85,97.8,55880
AHLEAST,20190919,186.85,193.3,172.45,173.85,419
AHLUCONT,20190919,322.1,322.1,301.55,310.05,7506
AHLWEST,20190919,320,349,311.05,331.35,2350
AIAENG,20190919,1650,1650.1,1581.05,1602.85,7773
AIONJSW,20190919,13.4,13.65,12.4,12.55,78236
AIRAN,20190919,14.35,14.65,14,14.15,13348
AJANTPHARM,20190919,1059.9,1091,1040,1077.95,81430
AJMERA,20190919,133.75,138.4,129.15,130.85,109538
AKSHARCHEM,20190919,231.75,231.75,217.05,219.35,2783
AKSHOPTFBR,20190919,8.95,8.95,8.55,8.55,135618
AKZOINDIA,20190919,1716,1739,1701.1,1709.8,15664
ALANKIT,20190919,24,24,22.35,23.55,265588
ALBERTDAVD,20190919,367,371.4,357,358.5,2489
ALBK,20190919,31.75,32,30.1,30.35,1461181
ALCHEM,20190919,1.1,1.1,1.05,1.05,6068
ALEMBICLTD,20190919,48.1,52.2,47.9,50.65,616344
ALICON,20190919,370,373.7,362,362.15,16422
ALKALI,20190919,46.1,46.1,44.3,45.4,9975
ALKEM,20190919,1914,1914,1849.05,1866.75,66603
ALKYLAMINE,20190919,786.45,786.45,770.1,771.65,623
ALLCARGO,20190919,98.5,101,97.25,98.65,56165
ALLSEC,20190919,309,309,278.05,291,1511
ALMONDZ,20190919,10.15,10.6,10.1,10.55,1333
ALOKTEXT,20190919,2.15,2.15,2,2,6197370
ALPA,20190919,15.8,16.1,15.15,15.3,15135
ALPHAGEO,20190919,239,239,222.2,224.3,9878
ALPSINDUS,20190919,0.35,0.4,0.3,0.35,13801
AMARAJABAT,20190919,631.95,639.35,622.75,624.65,283862
AMBER,20190919,838.8,838.8,815.05,824.4,6369
AMBIKCO,20190919,940,940,893.1,908.2,3188
AMBUJACEM,20190919,195.5,196.5,190.25,191.8,2032982
AMDIND,20190919,17.9,17.9,16.35,16.4,11249
AMJLAND,20190919,17.75,18.3,17.55,17.85,2256
AMRUTANJAN,20190919,306,313,304,310.05,24837
ANANTRAJ,20190919,36.05,36.05,34.8,35.3,218296
ANDHRABANK,20190919,18.4,18.6,18,18.3,582299
ANDHRACEMT,20190919,3.45,3.45,3.45,3.45,19780
ANDHRSUGAR,20190919,303,303,285.3,289.5,20378
ANIKINDS,20190919,8,8,7.45,7.6,1822
ANKITMETAL,20190919,0.45,0.5,0.45,0.45,6603
ANSALAPI,20190919,5.6,5.6,5.1,5.1,94427
ANSALHSG,20190919,6.05,6.05,5.35,5.5,47524
ANTGRAPHIC,20190919,0.8,0.8,0.75,0.8,488
ANUP,20190919,400.05,406.1,396,401.2,7566
APARINDS,20190919,532.05,545,532.05,537.95,1162
APCL,20190919,147.6,148,138.65,144.5,5521
APCOTEXIND,20190919,194.5,199.4,194.5,197.15,5713
APEX,20190919,244,248.5,232,233.5,56689
APLAPOLLO,20190919,1281,1290.05,1270,1276.2,6098
APLLTD,20190919,521,523.2,507.05,512.2,17685
APOLLO,20190919,84.45,84.65,80.25,81.75,9409
APOLLOHOSP,20190919,1434.95,1434.95,1406.55,1412.7,465939
APOLLOTYRE,20190919,180.25,181.25,174.35,175.2,1760079
APOLSINHOT,20190919,839,839,801,813.5,477
APTECHT,20190919,141.3,141.9,133.65,136.25,141999
ARCHIDPLY,20190919,28.9,29,26.7,26.85,12380
ARCHIES,20190919,21.9,22.35,20.2,20.65,81535
ARCOTECH,20190919,2.45,2.45,2.35,2.35,12636
ARIES,20190919,66,66.05,63,63.4,27554
ARIHANT,20190919,19.2,20.6,18.5,20.35,387
ARIHANTSUP,20190919,36.85,38.65,36.8,38.65,19215
ARMANFIN,20190919,502.5,505,460,474.5,7166
AROGRANITE,20190919,43.55,44.75,40.7,41.5,11679
ARROWGREEN,20190919,72.95,72.95,66.85,66.85,2028
ARROWTEX,20190919,11.3,11.3,10.75,10.75,3133
ARSHIYA,20190919,30.9,30.9,27.3,27.3,104163
ARSSINFRA,20190919,26.15,27.9,25.65,27.1,6296
ARVIND,20190919,55.5,57.15,52.1,53.2,6457440
ARVINDFASN,20190919,465.65,488,465.65,470.5,30481
ARVSMART,20190919,89.25,90.75,85.55,86.5,9316
ASAHIINDIA,20190919,179.55,183.55,170.55,171.85,13173
ASAHISONG,20190919,128,128,117.1,124,6386
ASAL,20190919,35.5,35.5,33.15,33.2,2487
ASHAPURMIN,20190919,27.8,27.8,25.6,25.6,18498
ASHIANA,20190919,107.95,109.9,104,105.05,44802
ASHIMASYN,20190919,8.45,8.45,8.1,8.1,2301
ASHOKA,20190919,99.75,99.75,96.9,97.85,235250
ASHOKLEY,20190919,59.9,59.9,58,58.4,22588369
ASIANHOTNR,20190919,108.3,113.65,104.05,105.35,1479
ASIANPAINT,20190919,1553.9,1563.5,1545,1553.9,879908
ASIANTILES,20190919,233.6,239.95,226,238.35,107606
ASPINWALL,20190919,147,147,136,136.6,2201
ASSAMCO,20190919,0.65,0.65,0.6,0.6,331943
ASTEC,20190919,377.9,380,373.65,375.5,4011
ASTERDM,20190919,122.4,124.85,118.65,120.05,27014
ASTRAL,20190919,1168.45,1168.45,1141.1,1151.4,92228
ASTRAMICRO,20190919,74.55,78.75,73.35,77.4,169939
ASTRAZEN,20190919,2060,2060.05,2000,2018.1,12797
ASTRON,20190919,112,116.5,111.05,113.9,871791
ATFL,20190919,492.35,492.35,475.65,478.1,3314
ATLANTA,20190919,9.1,9.1,9.1,9.1,8652
ATLASCYCLE,20190919,61.3,61.3,61.3,61.3,13203
ATNINTER,20190919,0.2,0.2,0.1,0.2,124532
ATUL,20190919,3717.75,3734.9,3670,3673.9,6658
ATULAUTO,20190919,230,230,211,216.3,7851
AUBANK,20190919,653,654.9,635,644.8,97458
AURIONPRO,20190919,97.6,98.9,92.1,93.35,20771
AUROPHARMA,20190919,618.8,619.8,603,606.2,1098334
AUSOMENT,20190919,31.5,31.5,28.6,29.15,1269
AUTOAXLES,20190919,835,840,803.25,805.85,3017
AUTOIND,20190919,39.5,39.5,37,37.1,13453
AUTOLITIND,20190919,23.65,24.75,23.6,24.35,1149
AVADHSUGAR,20190919,274,276,255.2,265.05,79066
AVANTIFEED,20190919,358,358,338.7,346.3,500840
AVTNPL,20190919,23.05,23.35,22.5,23.05,26761
AXISBANK,20190919,648.2,650,632.6,638.2,9554331
AXISCADES,20190919,81,81.5,77.5,80.9,93876
AXISGOLD,20190919,3295.05,3297.95,3260,3277.05,451
AXISNIFTY,20190919,1115,1115,1102.05,1105.6,48
AYMSYNTEX,20190919,33.85,35,30.95,32.2,11099
BAGFILMS,20190919,1.8,1.9,1.65,1.65,2053503
BAJAJ-AUTO,20190919,2773,2776,2721.45,2738.85,228796
BAJAJCON,20190919,253.7,258.8,249,250,90000
BAJAJELEC,20190919,392.5,394.9,374,376.1,44296
BAJAJFINSV,20190919,7246,7249,7135.55,7188.65,222370
BAJAJHIND,20190919,7.65,7.65,7,7.25,1126354
BAJAJHLDNG,20190919,3175.2,3192.05,3120.3,3153.3,22900
BAJFINANCE,20190919,3426,3426.4,3340.3,3362.05,1237692
BALAJITELE,20190919,56.9,56.9,52.55,53.05,14930
BALAMINES,20190919,288,289.25,274,278.65,16689
BALAXI,20190919,94,94.95,90.25,94.95,4
BALKRISHNA,20190919,32.95,32.95,32.3,32.95,77525
BALKRISIND,20190919,749,751.15,738,739.35,166707
BALLARPUR,20190919,0.55,0.6,0.55,0.55,3905592
BALMLAWRIE,20190919,169.9,171.7,166.6,167.3,84171
BALPHARMA,20190919,42.1,43.4,40.35,41,3919
BALRAMCHIN,20190919,153.45,156.55,150.25,154.8,1568444
BANARBEADS,20190919,39,41,38.1,38.55,516
BANARISUG,20190919,1300,1300,1221,1248.45,766
BANCOINDIA,20190919,109.25,109.25,105.45,106.7,39000
BANDHANBNK,20190919,445,447,442,443.95,345901
BANG,20190919,30.8,30.85,27.75,28.75,29963
BANKBARODA,20190919,95.95,96,93.75,94.6,18279548
BANKBEES,20190919,2768.7,2774.95,2727,2734.91,6044
BANKINDIA,20190919,65,65.15,62.5,63.4,6386322
BANSWRAS,20190919,74.45,75,71.1,73,10024
BARTRONICS,20190919,2.15,2.35,2.15,2.3,14558
BASF,20190919,1006.2,1014,978,980.15,8114
BASML,20190919,138.5,140.05,131,136.8,1067
BATAINDIA,20190919,1536,1546,1525,1530.45,381871
BAYERCROP,20190919,3263.3,3311,3210.05,3280.05,6952
BBL,20190919,895,895,868,874.6,1194
BBTC,20190919,1136.1,1138,1084.9,1094.6,143140
BCG,20190919,3.9,3.95,3.65,3.7,796708
BCP,20190919,9.8,10.1,9.8,10.1,36830
BDL,20190919,286.9,292.25,279.4,281.65,32488
BEARDSELL,20190919,11.5,11.9,11.3,11.75,210
BEDMUTHA,20190919,12.55,12.6,12,12.3,3426
BEL,20190919,107.7,107.7,103.95,104.3,6974278
BEML,20190919,827.1,831,810.1,816.65,265418
BEPL,20190919,61.95,62.3,59,59.3,202443
BERGEPAINT,20190919,369,369,362.7,366.3,699095
BFINVEST,20190919,274.15,277.8,268.5,271.2,35264
BFUTILITIE,20190919,166.2,167.5,162.25,163.5,248051
BGLOBAL,20190919,1.4,1.45,1.4,1.4,6051
BGRENERGY,20190919,35.35,36.25,34.35,34.6,53675
BHAGERIA,20190919,123.5,123.5,117.05,118.4,13401
BHAGYANGR,20190919,20.75,20.8,18.85,20,1939
BHAGYAPROP,20190919,22.8,22.8,20.3,21,572
BHANDARI,20190919,1.3,1.3,1.2,1.25,52463
BHARATFORG,20190919,400,406.8,390.3,394.15,922739
BHARATGEAR,20190919,72.45,72.45,66,67.8,5862
BHARATRAS,20190919,5397,5397,5130,5225.9,1438
BHARATWIRE,20190919,29.1,29.2,28.8,28.95,3829
BHARTIARTL,20190919,338.4,342.55,334.7,337.6,11672389
BHEL,20190919,48.7,48.75,47.1,47.4,8910056
BIGBLOC,20190919,27.75,27.75,23.3,24.2,764
BIL,20190919,212,212,199.25,200.25,1027
BILENERGY,20190919,1.25,1.3,1.25,1.25,44561
BINANIIND,20190919,13.55,13.55,12.45,12.55,11417
BINDALAGRO,20190919,11.6,12.2,11.15,11.5,115269
BIOCON,20190919,225.2,229.9,225,227.3,2775405
BIOFILCHEM,20190919,4.85,5,4.85,5,520
BIRLACABLE,20190919,53.65,53.7,49.3,50.05,73501
BIRLACORPN,20190919,567.6,567.6,546.35,550.05,13621
BIRLAMONEY,20190919,38.5,39.45,36.2,36.85,69024
BKMINDST,20190919,0.9,0.9,0.9,0.9,281881
BLBLIMITED,20190919,3.3,3.5,3.3,3.5,2025
BLISSGVS,20190919,108.45,110.4,106.95,107.15,61753
BLKASHYAP,20190919,11,11.5,11,11.1,96439
BLS,20190919,83.9,83.95,79.5,80.05,26970
BLUEBLENDS,20190919,1.4,1.4,1.35,1.4,701
BLUECOAST,20190919,2.55,2.75,2.55,2.75,590
BLUEDART,20190919,2200.2,2240,2190,2200.3,1734
BLUESTARCO,20190919,720.7,729.95,712.45,722.05,22552
BODALCHEM,20190919,77.3,78,74,76.05,113869
BOMDYEING,20190919,86.1,87.4,80.25,81.75,1540128
BOROSIL,20190919,177.15,177.25,170.35,171.25,65534
BOSCHLTD,20190919,13659,13710,13391,13478,12050
BPCL,20190919,383.05,386.5,375.65,379.85,12880373
BPL,20190919,22.75,22.75,20.2,20.6,99284
BRFL,20190919,6.55,6.75,6.15,6.4,59740
BRIGADE,20190919,190.25,192.75,189.4,191.35,169475
BRITANNIA,20190919,2618,2653.2,2590,2621.8,499689
BRNL,20190919,72.05,74.5,68.5,69.25,49569
BROOKS,20190919,37.95,38,35.25,35.95,13788
BSE,20190919,545.9,549,538.05,541.9,36086
BSELINFRA,20190919,1.15,1.15,1.05,1.1,26314
BSL,20190919,31.7,32.95,30.6,31.6,1420
BSLGOLDETF,20190919,3489,3489,3413,3431.65,95
BSLNIFTY,20190919,117.63,117.63,116.11,116.13,514
BSOFT,20190919,67,67.7,65.5,66.75,616042
BURNPUR,20190919,1.6,1.6,1.5,1.5,12850
BUTTERFLY,20190919,162.7,162.75,152.1,153.65,7512
BVCL,20190919,13.85,13.85,13.85,13.85,20
BYKE,20190919,22,24,22,22.5,18241
CADILAHC,20190919,242,242.45,234.7,238.05,867107
CALSOFT,20190919,13.65,13.7,13,13.45,26609
CAMLINFINE,20190919,60.6,61.95,57.75,57.75,94089
CANBK,20190919,195,195.55,187.35,189.85,8056753
CANFINHOME,20190919,384.9,390,375.25,376.7,190481
CANTABIL,20190919,222.1,228.5,219.5,227.1,12434
CAPACITE,20190919,215,215.4,208,209.75,21592
CAPLIPOINT,20190919,422,434.85,420,429.35,22783
CAPTRUST,20190919,131.05,137.35,131,137.35,965
CARBORUNIV,20190919,290.4,294.75,286.1,287.55,179429
CAREERP,20190919,102.25,104.4,92,92.7,85858
CARERATING,20190919,526,530,515.1,527.25,41021
CASTEXTECH,20190919,0.5,0.55,0.45,0.5,74603
CASTROLIND,20190919,125,125.6,121.35,122.6,978440
CCHHL,20190919,4.25,4.25,3.9,4.05,11698
CCL,20190919,248.5,248.5,241.6,246.9,22022
CDSL,20190919,200.55,200.95,194.45,196.5,166127
CEATLTD,20190919,912.6,919.9,903,913.35,114359
CEBBCO,20190919,14.4,14.7,13.85,14.5,30304
CELEBRITY,20190919,7.2,7.2,6.8,6.85,1966
CELESTIAL,20190919,3.85,4,3.85,4,15942
CENTENKA,20190919,181.9,181.9,174.75,176.55,10134
CENTEXT,20190919,3,3.05,2.9,2.95,17409
CENTRALBK,20190919,19.8,19.8,19,19.15,252043
CENTRUM,20190919,25.1,25.4,23.6,24.25,1179154
CENTUM,20190919,408,418.5,405.55,412.6,1699
CENTURYPLY,20190919,138.5,138.5,134.5,135.3,145527
CENTURYTEX,20190919,907,911,877.5,882.15,486963
CERA,20190919,2579.65,2598,2532.95,2542.2,1143
CEREBRAINT,20190919,24.9,25.4,24.25,24.5,258887
CESC,20190919,816.5,816.5,795.9,802.35,342618
CESCVENT,20190919,379.25,383.15,370,372.75,2912
CGCL,20190919,179.05,182.5,175.5,180.35,359363
CGPOWER,20190919,14.55,14.95,14.25,14.25,529493
CHALET,20190919,323.65,323.65,306.5,316.6,6674
CHAMBLFERT,20190919,156.45,157.7,151.2,152,69335
CHEMFAB,20190919,190,190,173.5,174.05,1160
CHENNPETRO,20190919,187,187,179,180.45,91763
CHOLAFIN,20190919,268,270.15,259.25,263.4,821222
CHOLAHLDNG,20190919,430.75,439,421,435.6,18771
CHROMATIC,20190919,0.6,0.6,0.55,0.55,2264
CIGNITITEC,20190919,305,305,286.05,289.75,7254
CIMMCO,20190919,22.95,22.95,21,21.55,10962
CINELINE,20190919,36.8,38.5,34.65,37.3,53521
CINEVISTA,20190919,8.85,8.85,8.45,8.85,9915
CIPLA,20190919,458.65,461.95,449.9,452.05,1027073
CKFSL,20190919,0.8,0.8,0.7,0.8,2562944
CLEDUCATE,20190919,81.05,81.05,78.15,78.6,7130
CLNINDIA,20190919,300.05,301,298.05,299.25,11195
CMICABLES,20190919,67.95,67.95,64,64.35,5828
CNOVAPETRO,20190919,9.9,9.95,8.6,8.65,309
COALINDIA,20190919,191.3,194.5,189.5,193.45,7916117
COCHINSHIP,20190919,350.55,351.05,342.05,342.7,20896
COFFEEDAY,20190919,72.9,73.8,68.6,68.6,545886
COLPAL,20190919,1314,1342,1312.75,1328.05,909749
COMPINFO,20190919,9.95,10,9.55,9.7,303302
COMPUSOFT,20190919,9,9,8.6,8.85,13128
CONCOR,20190919,527.45,528.45,512.25,519.25,348877
CONFIPET,20190919,33,33.25,31.7,32.6,474553
CONSOFINVT,20190919,37.95,37.95,35.2,35.2,177
CONTROLPR,20190919,240.05,246.8,237.55,243.25,959
CORALFINAC,20190919,12.5,12.8,11.6,11.7,20287
CORDSCABLE,20190919,43.95,44.9,41.5,42.9,32532
COROMANDEL,20190919,398,398.75,391.35,394.3,24235
CORPBANK,20190919,16.65,16.8,16.1,16.3,305741
COSMOFILMS,20190919,214,216.35,206.5,209.05,10701
COUNCODOS,20190919,1.8,1.8,1.8,1.8,3423
COX&KINGS,20190919,4.8,4.8,4.4,4.4,8872118
CPSEETF,20190919,23.1,23.1,22.71,22.77,3359419
CREATIVE,20190919,65.5,65.5,63,63.5,2636
CREDITACC,20190919,620,620,576.7,599.35,116515
CREST,20190919,98.3,101.9,93.15,94.05,5491
CRISIL,20190919,1274.9,1299,1266.1,1294.55,8603
CRMFGETF,20190919,3520,3525,3520,3525,4
CROMPTON,20190919,240.5,240.5,235.55,237,446090
CTE,20190919,30.05,32.65,29.5,29.85,1070
CUB,20190919,199.9,200.2,197.1,198.85,399632
CUBEXTUB,20190919,12.35,12.35,12.35,12.35,3870
CUMMINSIND,20190919,568,571,558.1,568.25,197548
CUPID,20190919,140.95,140.95,137.2,138.95,24713
CURATECH,20190919,1,1,1,1,30
CYBERTECH,20190919,59,59,53.8,54.25,47999
CYIENT,20190919,454,454,436,444.5,250917
DAAWAT,20190919,26.1,26.7,25.5,26.25,435360
DABUR,20190919,462.85,462.85,456.4,458.55,1914739
DALBHARAT,20190919,800,804.4,750.1,756.7,430694
DALMIASUG,20190919,89.55,89.95,85.25,88.15,183290
DAMODARIND,20190919,33.65,33.65,30.1,30.3,1469
DATAMATICS,20190919,85,85,79.35,81.7,26378
DBCORP,20190919,136.2,136.75,135.1,135.8,23368
DBL,20190919,429,429,404.1,409.45,189974
DBREALTY,20190919,9.3,9.5,8.7,9.1,287311
DBSTOCKBRO,20190919,9.05,9.05,9.05,9.05,200
DCAL,20190919,175.05,175.95,170.3,171.4,64063
DCBBANK,20190919,196,196.4,193.05,195,907160
DCM,20190919,28,29,26.8,28.35,8906
DCMFINSERV,20190919,1,1,1,1,100
DCMNVL,20190919,33.65,35.8,33.05,33.75,2772
DCMSHRIRAM,20190919,417,417.9,392,403.1,177245
DCW,20190919,17.75,17.9,17,17.1,156374
DECCANCE,20190919,366.95,375.05,355,361.9,2880
DEEPAKFERT,20190919,92.1,92.1,86.8,88.1,112380
DEEPAKNTR,20190919,271.8,272.4,268.45,269.8,362308
DEEPIND,20190919,105.05,105.45,101.1,102.4,8616
DELTACORP,20190919,174.5,174.5,168,170.1,447353
DELTAMAGNT,20190919,40.4,40.4,38,40.4,9
DEN,20190919,72,72,68.8,68.8,17211
DENORA,20190919,215.1,222.95,214.15,218.15,866
DFMFOODS,20190919,245.8,245.8,242,243.15,30876
DGCONTENT,20190919,5.95,6,5.7,5.95,10519
DHAMPURSUG,20190919,203,212.35,196.3,207.7,872127
DHANBANK,20190919,15.6,15.6,14.7,14.95,112081
DHANUKA,20190919,327.2,327.2,317.1,319.75,6059
DHARSUGAR,20190919,8.5,9,8.45,8.45,24261
DHFL,20190919,49.6,52.4,46.5,47.55,24242045
DHUNINV,20190919,194.1,212.95,194.1,202.8,328
DIAMONDYD,20190919,786.9,793,776.2,782.8,4478
DICIND,20190919,318.4,328,316.05,318.95,409
DIGISPICE,20190919,5.5,6,5.5,5.9,8547
DIGJAMLTD,20190919,1.35,1.35,1.25,1.25,10110
DISHTV,20190919,21.55,21.65,19.4,19.7,27601735
DIVISLAB,20190919,1621,1630.1,1570.5,1582.4,400672
DIXON,20190919,2570,2590,2525,2554.3,4714
DLF,20190919,157,157.5,153.3,155.4,6396288
DLINKINDIA,20190919,91.4,91.8,87,87.4,22000
DMART,20190919,1650,1660.7,1603.75,1619.35,525171
DNAMEDIA,20190919,0.4,0.5,0.4,0.45,18155
DOLAT,20190919,49.05,49.05,45.7,46.65,117917
DOLLAR,20190919,192.15,196.75,187.5,189.6,5185
DOLPHINOFF,20190919,18.5,18.55,17.05,18.25,22998
DONEAR,20190919,34.45,34.45,33.3,33.4,7049
DPSCLTD,20190919,13.3,13.3,12.6,12.9,2474
DQE,20190919,2.85,2.85,2.85,2.85,601
DREDGECORP,20190919,341.8,342,322.65,326.7,159810
DRREDDY,20190919,2740.1,2748.2,2708.65,2732.55,463919
DSSL,20190919,27.45,28.1,25.4,26.55,5085
DTIL,20190919,167.65,194,161,173.85,20649
DUCON,20190919,7.7,7.7,7,7,121924
DVL,20190919,68.85,72.95,68.8,71.35,1241
DWARKESH,20190919,25.5,26,25,25.45,398013
DYNAMATECH,20190919,1190.1,1347.95,1176.6,1298.35,3134
DYNPRO,20190919,122.85,122.85,116.1,116.4,4278
EASTSILK,20190919,0.7,0.8,0.7,0.8,8143
EASUNREYRL,20190919,4.4,4.65,4.25,4.25,2571
ECLERX,20190919,513,523.9,500,502.2,72941
EDELWEISS,20190919,106.5,107.05,103.15,104.6,1851344
EICHERMOT,20190919,16100,16180,15630,15752.5,156027
EIDPARRY,20190919,166.35,166.4,160.4,162,308845
EIHAHOTELS,20190919,325,325,310.05,315.6,3073
EIHOTEL,20190919,157.4,165.05,154.8,160.6,207859
EIMCOELECO,20190919,289.8,292,282.1,289.95,1820
EKC,20190919,24.65,24.75,23.75,24,79365
ELAND,20190919,4.8,4.8,4.45,4.8,2957
ELECON,20190919,32.4,32.4,31.6,31.8,23254
ELECTCAST,20190919,15.7,15.9,15.5,15.6,16965
ELECTHERM,20190919,152,156,151.05,152.4,15184
ELGIEQUIP,20190919,252.45,255.65,251.1,253.4,10106
ELGIRUBCO,20190919,16.9,17.25,16.25,16.55,2491
EMAMILTD,20190919,316.75,316.85,307.35,310.7,228368
EMAMIPAP,20190919,96.35,96.35,92.1,96.35,6993
EMAMIREAL,20190919,58.95,59.9,58.05,59.9,34594
EMCO,20190919,1.1,1.1,1.05,1.05,2468
EMKAY,20190919,59.1,61.75,57.3,57.6,6522
EMMBI,20190919,131.8,131.8,124.35,125.15,3912
ENDURANCE,20190919,919.05,923.95,850.5,873.65,82320
ENERGYDEV,20190919,7.2,7.65,6.9,7.05,39188
ENGINERSIN,20190919,109.5,111.2,107.25,109.35,1203845
ENIL,20190919,350.3,354.3,341,342,863
EON,20190919,16.15,16.15,14.85,15.3,22553
EQ30,20190919,314.8,314.8,295,296,92
EQUITAS,20190919,99.8,100.45,92.6,94,7822396
ERIS,20190919,407.8,413.25,399,404.45,16728
EROSMEDIA,20190919,18.25,18.9,17.1,17.85,531621
ESABINDIA,20190919,1024.05,1025.95,989.8,993.55,2317
ESCORTS,20190919,512.9,517.45,506.5,514.5,3378179
ESSARSHPNG,20190919,8.25,8.95,8.25,8.35,2719
ESSELPACK,20190919,103,106.95,103,104.45,30039
ESTER,20190919,34.5,36.2,33.75,34.75,17640
EUROCERA,20190919,0.5,0.55,0.5,0.55,6814
EUROMULTI,20190919,0.6,0.6,0.55,0.6,2501
EUROTEXIND,20190919,12.85,13.4,12.6,13.4,277
EVEREADY,20190919,49.4,49.4,49.4,49.4,78404
EVERESTIND,20190919,325.3,325.3,318,321.15,22038
EXCEL,20190919,1.2,1.2,1.15,1.15,3039
EXCELINDUS,20190919,925.95,925.95,870.1,878.45,4249
EXIDEIND,20190919,174.35,175.6,168.45,168.95,1797986
EXPLEOSOL,20190919,280.1,292.35,272.45,281.45,1394
FACT,20190919,39.95,39.95,38.15,38.8,41709
FAIRCHEM,20190919,478.05,489.95,476.1,483,3883
FCL,20190919,30.5,31.45,28.55,29.1,156042
FCONSUMER,20190919,28.9,28.95,27.3,27.55,506807
FCSSOFT,20190919,0.25,0.3,0.25,0.3,442777
FDC,20190919,171.15,171.95,167.05,169.7,10748
FEDERALBNK,20190919,84.5,84.9,82.55,83.45,5326008
FEL,20190919,23.3,23.65,22.55,22.8,138884
FELDVR,20190919,24.1,24.2,22.85,23.65,515
FIEMIND,20190919,334.5,334.5,314,317.05,20778
FILATEX,20190919,38.55,39.7,37.7,38.25,256192
FINCABLES,20190919,368.9,369.7,363,366.35,10775
FINEORG,20190919,1582.5,1582.5,1511.15,1522.55,2095
FINPIPE,20190919,547.25,555,543.1,549.2,70690
FLEXITUFF,20190919,13.5,14,13.2,13.2,177412
FLFL,20190919,414,434.8,400.55,430.05,44243
FMGOETZE,20190919,569.7,575,550.15,553.2,5439
FMNL,20190919,33.8,33.8,31.35,32,3924
FORCEMOT,20190919,1162.8,1185,1123,1132.2,15603
FORTIS,20190919,124.7,128,123.6,126,547394
FOSECOIND,20190919,1287,1295,1275.4,1292.1,54
FRETAIL,20190919,393.85,394.85,386,388.55,260578
FSC,20190919,553.4,553.4,542,546.5,7352
FSL,20190919,52.7,52.7,50.5,50.8,1327801
GABRIEL,20190919,108.9,111.95,106.1,108.9,35184
GAEL,20190919,156.1,160.45,152.9,154.95,21033
GAIL,20190919,135.7,135.7,130.8,133.05,12843947
GAL,20190919,3,3.05,2.9,2.95,1311
GALAXYSURF,20190919,1353.9,1353.95,1318.5,1341.05,5320
GALLANTT,20190919,31.75,32.5,29.6,31.35,3607
GALLISPAT,20190919,24,24,22.8,23.05,11817
GAMMNINFRA,20190919,0.3,0.35,0.3,0.35,437056
GANDHITUBE,20190919,299.9,299.9,293.55,297.2,1342
GANECOS,20190919,246.1,249,240,244.75,4008
GANESHHOUC,20190919,43.45,44.5,40.7,41.2,48946
GARDENSILK,20190919,11.95,12.1,11.75,11.8,7144
GARFIBRES,20190919,1088.05,1120.05,1088.05,1112.8,4127
GATI,20190919,50.8,53,50.8,52.55,1303339
GAYAHWS,20190919,0.25,0.3,0.25,0.3,324929
GAYAPROJ,20190919,113.2,113.2,108,109.8,26337
GDL,20190919,102.65,102.65,100.2,101.4,51165
GEECEE,20190919,95,96.5,93.8,94.15,1366
GENESYS,20190919,83.85,83.85,77.45,79.5,8096
GENUSPAPER,20190919,6.75,6.9,6.5,6.55,255043
GENUSPOWER,20190919,24.5,24.5,22.4,22.6,164775
GEOJITFSL,20190919,26.35,26.55,25.8,26.05,65218
GEPIL,20190919,746.15,752.45,731.2,737.9,13767
GESHIP,20190919,248.65,249.8,245.5,249.7,15710
GET&D,20190919,154.55,157.55,150.6,152.45,17860
GFLLIMITED,20190919,75.35,75.35,75.35,75.35,2137
GFSTEELS,20190919,3,3,3,3,2541
GHCL,20190919,207,207.85,197.65,200.45,65022
GICHSGFIN,20190919,174.6,175.9,165,167.4,44806
GICRE,20190919,184.9,189.75,182.45,186.15,69750
GILLANDERS,20190919,29.5,32.25,29.5,31.55,477
GILLETTE,20190919,7111,7111,6939,6975.55,1966
GINNIFILA,20190919,9.7,9.75,9.3,9.35,56228
GIPCL,20190919,70.75,70.75,69.3,69.4,73902
GKWLIMITED,20190919,690,718.7,685.1,715.6,27
GLAXO,20190919,1419.7,1424.95,1380.1,1395.6,57231
GLENMARK,20190919,361.1,363.7,356.8,358.35,862346
GLOBALVECT,20190919,57.7,60.85,57,57,11442
GLOBOFFS,20190919,8.45,8.45,7.65,7.65,22140
GLOBUSSPR,20190919,132.7,135,129.05,131,60820
GMBREW,20190919,369.3,373,355,357.95,16353
GMDCLTD,20190919,68.25,68.4,67.1,67.7,163350
GMMPFAUDLR,20190919,1490,1534.7,1475.65,1525.95,6630
GMRINFRA,20190919,16.5,16.5,15.75,15.9,15084064
GNA,20190919,259,260.1,248.3,250.2,9764
GNFC,20190919,191.4,191.4,186.4,188.15,219396
GOACARBON,20190919,351.5,363.8,345.05,347.4,460303
GOCLCORP,20190919,325,329.9,309.95,312,68323
GODFRYPHLP,20190919,999,999,955.55,964.25,156376
GODREJAGRO,20190919,472.25,472.25,464,467.9,16383
GODREJCP,20190919,649.25,667.7,647.85,655.6,1246804
GODREJIND,20190919,402.5,409.8,402.35,405.35,76715
GODREJPROP,20190919,934.4,934.4,900,906.65,88715
GOKEX,20190919,89.15,90.25,83.95,85.6,50460
GOKUL,20190919,15.5,16.15,15.2,16.05,38813
GOKULAGRO,20190919,15.05,16.1,15.05,16,29240
GOLDBEES,20190919,3299.75,3299.8,3271,3279.8,48069
GOLDENTOBC,20190919,31.2,31.85,31,31.85,3617
GOLDIAM,20190919,113.55,115,110.1,112.85,53344
GOLDSHARE,20190919,3448,3541,3359.6,3409.25,612
GOLDTECH,20190919,10.3,10.5,10,10.3,103442
GOODLUCK,20190919,59.5,59.8,57,57.55,4365
GPIL,20190919,157.3,157.3,145.1,146.05,56208
GPPL,20190919,79,79.35,78.5,78.55,24843
GPTINFRA,20190919,40,40.3,38.2,38.2,357
GRANULES,20190919,106.75,106.8,103.6,104.6,441488
GRAPHITE,20190919,337,349.5,330,334.75,4639010
GRASIM,20190919,704,710.6,695.25,699.9,1055946
GRAVITA,20190919,48.15,48.25,43.8,44.5,45783
GREAVESCOT,20190919,134.45,138,131.45,136.75,337179
GREENLAM,20190919,795,795,733,739.7,1959
GREENPLY,20190919,149.05,153.4,148,151.7,34381
GREENPOWER,20190919,2.6,2.6,2.45,2.45,52650
GRINDWELL,20190919,566.05,572,562,565,2203
GROBTEA,20190919,308,308,292.5,295,352
GRPLTD,20190919,949.95,1010,905.1,980.85,546
GRSE,20190919,159.9,161.6,152,155.7,557757
GRUH,20190919,246.1,246.1,240.3,241.45,364841
GSCLCEMENT,20190919,18.2,18.35,17.7,17.75,23070
GSFC,20190919,77,77.25,75.6,75.85,204081
GSKCONS,20190919,7869.55,7913.95,7786.45,7803.8,6432
GSPL,20190919,217,218.2,208.2,210.8,315553
GSS,20190919,36.1,36.9,34.05,34.05,61050
GTL,20190919,2.8,2.85,2.7,2.75,22523
GTLINFRA,20190919,0.7,0.7,0.65,0.65,674708
GTNIND,20190919,7.65,7.85,7.45,7.55,2976
GTNTEX,20190919,7.65,7.65,7.65,7.65,100
GTPL,20190919,68.95,69.45,67.5,68.05,19343
GUFICBIO,20190919,68.45,68.5,64,64.6,21364
GUJALKALI,20190919,470.15,471,455.5,458.9,38969
GUJAPOLLO,20190919,157.5,159,142.3,145.3,8737
GUJGASLTD,20190919,170,171,166.7,169,427760
GUJRAFFIA,20190919,7.95,7.95,7.95,7.95,50
GULFOILLUB,20190919,850.05,865,847.5,850.1,6028
GULFPETRO,20190919,41.95,41.95,37.6,38.35,9020
GULPOLY,20190919,49.9,49.9,47.5,47.5,5413
GVKPIL,20190919,4.5,4.55,4.35,4.4,825035
HAL,20190919,726,776,722.5,745.9,243601
HARITASEAT,20190919,418,423.95,406.75,415.3,1809
HARRMALAYA,20190919,57.9,69.1,55,64.9,1268309
HATHWAY,20190919,24.1,24.1,22.8,23.2,484734
HATSUN,20190919,608.45,608.45,597,600.95,4557
HAVELLS,20190919,650,651.95,634.7,645.05,1249922
HAVISHA,20190919,0.55,0.55,0.55,0.55,1
HBLPOWER,20190919,18.05,18.4,17.1,17.65,57595
HCC,20190919,8.8,8.9,8.4,8.6,1147715
HCG,20190919,108.9,109.55,106.65,107.85,4938
HCL-INSYS,20190919,8.5,8.65,7.8,7.95,849958
HCLTECH,20190919,1058,1058,1032.25,1049.55,1881136
HDFC,20190919,1988.3,2002.3,1964.1,1974.6,4138284
HDFCAMC,20190919,2653.75,2667.7,2583.7,2607.6,168392
HDFCBANK,20190919,1099.9,1107.05,1084,1101.05,5311655
HDFCLIFE,20190919,540.7,540.7,529.1,532.45,1092159
HDFCMFGETF,20190919,3395.5,3395.5,3366.6,3376.5,2231
HDFCNIFETF,20190919,1135.92,1135.92,1122.5,1126.53,1477
HDFCSENETF,20190919,3915,3915,3812,3830.66,136
HDIL,20190919,5.7,5.75,5.55,5.55,2026610
HEG,20190919,1192,1255,1175.2,1216.5,1587570
HEIDELBERG,20190919,188.95,188.95,184.35,184.8,111911
HERCULES,20190919,96.5,98,88.9,89.65,20657
HERITGFOOD,20190919,375.95,385.8,370.95,378.15,17437
HEROMOTOCO,20190919,2561,2595,2513.45,2532.25,706524
HESTERBIO,20190919,1800,1838,1782.05,1800.6,7269
HEXATRADEX,20190919,6.1,6.1,6.1,6.1,29826
HEXAWARE,20190919,380,385,373.4,376.25,824537
HFCL,20190919,19.25,19.3,18.5,18.6,1148620
HGINFRA,20190919,190.05,190.4,185.55,189.35,14221
HGS,20190919,600.05,611.9,598,603.2,1528
HIGHGROUND,20190919,1.05,1.05,1,1,249685
HIKAL,20190919,155.75,157.5,150.55,151.2,135598
HIL,20190919,1215.15,1215.15,1174.05,1186.7,8517
HILTON,20190919,9.65,10,9.55,9.8,1062
HIMATSEIDE,20190919,142,147.5,139.2,140.2,120829
HINDALCO,20190919,198,198.9,193.15,195.95,4158836
HINDCOMPOS,20190919,175,186,175,181.95,1049
HINDCOPPER,20190919,36.85,37.8,35.05,35.35,908948
HINDMOTORS,20190919,7.25,7.45,6.95,6.95,80246
HINDNATGLS,20190919,29.95,29.95,29.95,29.95,1101
HINDOILEXP,20190919,105.65,105.65,100.5,101.1,110320
HINDPETRO,20190919,257,258.95,248.6,251,5281057
HINDSYNTEX,20190919,3,3,3,3,100
HINDUJAVEN,20190919,334.7,334.7,326.05,327.1,3297
HINDUNILVR,20190919,1830,1843.6,1808.25,1812.75,644684
HINDZINC,20190919,213.5,214.1,208.45,210.1,411214
HIRECT,20190919,146.1,149,141.9,142.3,16006
HISARMETAL,20190919,51.9,53.25,49.1,51.15,1835
HITECH,20190919,162.4,165,155.05,161.4,11248
HITECHCORP,20190919,85,85,81.25,83.1,267
HITECHGEAR,20190919,184.85,186,172,173.95,3443
HMVL,20190919,76.05,77.5,74.5,75.15,2921
HNDFDS,20190919,463.05,496,461,485,777
HNGSNGBEES,20190919,3286.96,3286.96,3220,3233.5,6
HONAUT,20190919,25679.9,25679.9,25001.3,25141.45,886
HONDAPOWER,20190919,985.1,997.05,965,971.45,507
HOTELEELA,20190919,8,8,7.45,7.65,109725
HOVS,20190919,90.15,90.15,82.15,83.15,18784
HPL,20190919,46,46,43.05,43.15,9198
HSCL,20190919,76.9,76.95,73.5,74.55,289147
HSIL,20190919,45.95,46.3,44.6,44.85,62066
HTMEDIA,20190919,22.25,22.25,21.5,21.75,46296
HUBTOWN,20190919,15,15.6,14.75,15.15,31079
HUDCO,20190919,36.9,37,35.05,35.3,807521
IBMFNIFTY,20190919,107,107,102,103.1,208
IBREALEST,20190919,60.1,60.85,56.5,57.95,3901875
IBULHSGFIN,20190919,420.9,422.6,379.15,394.75,22849313
IBULISL,20190919,112.3,112.55,110.05,112.55,178103
IBVENTURES,20190919,165,166.6,155.5,160,901681
ICICI500,20190919,144,144,141.18,141.98,109687
ICICIB22,20190919,33.3,33.46,32.91,32.98,92986
ICICIBANK,20190919,395.7,395.7,384.35,386.6,22647508
ICICIBANKN,20190919,274,282.92,267.4,268.52,978
ICICIBANKP,20190919,148,150.7,148,148.95,1003
ICICIGI,20190919,1154.95,1177.05,1136.9,1173.05,368182
ICICIGOLD,20190919,36.4,37.8,31.7,33.7,8167
ICICILIQ,20190919,999.95,1000,999.95,999.99,11513
ICICILOVOL,20190919,89.05,90.6,85.31,85.66,5123
ICICIMCAP,20190919,58.5,59.45,58.39,58.94,155656
ICICINF100,20190919,120,123.8,115.91,116.04,2039
ICICINIFTY,20190919,116.2,116.2,112,112.79,59547
ICICINV20,20190919,56,56,53.4,53.54,13628
ICICINXT50,20190919,26.85,26.85,25.55,26.22,6492
ICICIPRULI,20190919,423.4,433.8,422,430.4,3280762
ICICISENSX,20190919,386.7,399,380.7,384.98,690
ICIL,20190919,50.8,51.5,49.85,50.1,146513
ICRA,20190919,3001.55,3064.45,2995,3006.8,337
IDBI,20190919,27.5,27.75,27,27.2,4367609
IDBIGOLD,20190919,3450,3465,3434.1,3454.3,202
IDEA,20190919,4.9,5.7,4.9,5.45,320602203
IDFC,20190919,34.8,35.9,34.6,35.65,3397006
IDFCFIRSTB,20190919,41.5,41.65,40.35,40.6,12177912
IDFNIFTYET,20190919,111.01,113.99,111,112.75,170
IEX,20190919,121.9,122.45,119.6,120.55,159508
IFBAGRO,20190919,402.9,404.5,375.05,378.85,9037
IFBIND,20190919,660,666.85,631.25,639.5,4689
IFCI,20190919,7.5,7.65,7.3,7.4,813780
IFGLEXPOR,20190919,168.3,168.3,152.6,158,2300
IGARASHI,20190919,189.95,193.4,182,186.1,160361
IGL,20190919,332,332,319.25,321.9,2482413
IGPL,20190919,172.95,173.3,165.4,166.05,14644
IIFL,20190919,116,117.6,105.35,107.1,143806
IIFLWAM,20190919,1210,1270.5,1210,1270.5,1777465
IITL,20190919,59.05,59.05,59.05,59.05,14
IMFA,20190919,194,194,180.25,183,9393
IMPAL,20190919,934.25,940,890,895.45,1177
IMPEXFERRO,20190919,0.3,0.35,0.25,0.3,27639
INDBANK,20190919,8.1,8.45,7.35,7.5,16994
INDHOTEL,20190919,134.1,136,129.5,134.85,1248233
INDIACEM,20190919,84.95,85,82,82.55,2792309
INDIAGLYCO,20190919,232.5,240,226,232.4,169511
INDIAMART,20190919,1751,1779.3,1581.1,1629.45,145430
INDIANB,20190919,159.55,159.85,152,153.45,600890
INDIANCARD,20190919,116.75,122,116.25,117.85,148
INDIANHUME,20190919,266,269.95,258.3,260.15,8359
INDIGO,20190919,1683,1701.5,1662.65,1693.95,720758
INDLMETER,20190919,20.25,20.25,18.8,18.8,1878
INDNIPPON,20190919,350,350,342.1,344.5,1071
INDOCO,20190919,157.05,160,154.8,156.95,5173
INDORAMA,20190919,32.5,32.5,31.45,32.3,3470
INDOSTAR,20190919,252,255.9,244.35,248.2,38665
INDOTECH,20190919,89,92.35,86.5,87.15,1905
INDOTHAI,20190919,25.5,27.7,23.8,23.9,2762
INDOWIND,20190919,3.1,3.2,3,3.1,23182
INDRAMEDCO,20190919,37.65,37.65,36.2,36.3,17300
INDSWFTLAB,20190919,45.55,46,44,44.7,38368
INDSWFTLTD,20190919,5.25,5.3,5.1,5.3,28888
INDTERRAIN,20190919,90.55,93.9,90.5,92,23095
INDUSINDBK,20190919,1332.9,1333.3,1278.15,1282.25,4668596
INEOSSTYRO,20190919,635.25,640,630,634.35,5547
INFIBEAM,20190919,39.45,39.9,39.05,39.45,627687
INFOBEAN,20190919,63.45,63.45,60.1,60.2,773
INFRABEES,20190919,312.68,312.68,309.27,310.24,34
INFRATEL,20190919,253.1,253.7,247.05,249.4,4111416
INFY,20190919,824.85,827,815.2,820.7,6601607
INGERRAND,20190919,603.4,603.4,596.1,599.45,3182
INOXLEISUR,20190919,303,304,292.3,299.05,452356
INOXWIND,20190919,38.6,38.6,35.2,35.8,32656
INSECTICID,20190919,600.75,601.75,583,584.9,4349
INSPIRISYS,20190919,44.15,44.9,42.2,44.65,3016
INTEGRA,20190919,0.25,0.25,0.25,0.25,11089
INTELLECT,20190919,213.9,215.05,204.95,208.35,82350
INTENTECH,20190919,30.45,31.45,29.25,29.6,8109
INVENTURE,20190919,12.2,12.2,10.5,11,30581
IOB,20190919,9.85,10.1,9.65,9.7,555475
IOC,20190919,128.3,128.75,125.4,126.2,7291236
IOLCP,20190919,182.15,182.35,175,176.6,141394
IPAPPM,20190919,449,449.35,448.55,448.85,163649
IPCALAB,20190919,948,959,935.2,947.9,97861
IRB,20190919,81.5,81.5,78.15,79.55,590494
IRCON,20190919,348,349,341,341.7,19667
ISEC,20190919,230.7,232.7,228.65,232.2,108441
ISFT,20190919,83.25,91.8,83.15,83.3,412
ISMTLTD,20190919,4.2,4.45,3.85,4,125797
ITC,20190919,239.95,239.95,236.1,236.7,8483309
ITDC,20190919,225,248.45,208,247.05,482924
ITDCEM,20190919,64.45,64.7,61.2,62,155745
ITI,20190919,82.35,82.35,78.6,79.25,570601
IVC,20190919,4.1,4.25,3.9,4,188996
IVP,20190919,66,66,64.9,64.95,2143
IZMO,20190919,33,35.3,32.55,33.6,27900
J&KBANK,20190919,37.5,37.5,36,36.2,560935
JAGRAN,20190919,68.4,68.4,65.4,65.9,104998
JAGSNPHARM,20190919,25,25.15,24.4,25.05,10079
JAIBALAJI,20190919,23.35,23.35,21.3,21.3,5725
JAICORPLTD,20190919,87.7,87.7,81.2,82.55,682106
JAMNAAUTO,20190919,37,37,35.25,35.4,401463
JAYAGROGN,20190919,156.05,156.4,150.1,151.8,4999
JAYBARMARU,20190919,163,163.5,155.5,156.65,61005
JAYNECOIND,20190919,4.65,4.65,4.3,4.55,16987
JAYSREETEA,20190919,53.35,62.4,50.5,56.05,1604892
JBCHEPHARM,20190919,383,392.9,383,383.7,39786
JBFIND,20190919,10.65,10.7,9.75,9.75,17003
JBMA,20190919,151,152,146.05,148.9,13918
JCHAC,20190919,1757.65,1786.95,1738.05,1767.55,16092
JETAIRWAYS,20190919,34.5,35.8,34.05,34.25,112944
JHS,20190919,19.05,19.3,18.3,18.5,21585
JIKIND,20190919,0.45,0.45,0.45,0.45,50
JINDALPHOT,20190919,16.55,17.7,16.35,16.35,814
JINDALPOLY,20190919,243.2,256,241.85,251.85,66797
JINDALSAW,20190919,81.4,81.4,75.8,76.65,549020
JINDALSTEL,20190919,105,105.2,97.6,100.35,20847083
JINDCOT,20190919,2.85,2.85,2.65,2.65,4789
JINDRILL,20190919,90,90,86.25,86.35,3573
JINDWORLD,20190919,62.5,63,60.35,60.75,155769
JISLDVREQS,20190919,17.85,17.85,16.55,16.55,4919
JISLJALEQS,20190919,22.85,22.85,21.25,21.6,836679
JITFINFRA,20190919,8.05,8.05,8.05,8.05,212
JIYAECO,20190919,50.15,51.1,48.9,49.1,97110
JKCEMENT,20190919,1025.6,1030,1017.05,1019.95,36892
JKIL,20190919,132.25,132.8,126.25,127.5,96087
JKLAKSHMI,20190919,300.55,302.75,292.2,295.3,44378
JKPAPER,20190919,132.3,136.7,130.7,132.15,5481675
JKTYRE,20190919,68.65,68.65,66.75,67.15,268929
JMA,20190919,24.15,24.9,24,24.85,9645
JMCPROJECT,20190919,114.5,114.5,111.15,111.5,15269
JMFINANCIL,20190919,70.5,72,69.8,70.3,142953
JMTAUTOLTD,20190919,1.25,1.25,1.25,1.25,3655
JOCIL,20190919,88.9,89.4,82.45,83.95,777
JPASSOCIAT,20190919,2.2,2.25,2.15,2.15,2861995
JPINFRATEC,20190919,1.3,1.35,1.3,1.3,461753
JPOLYINVST,20190919,17.15,17.15,17.15,17.15,269
JPPOWER,20190919,2,2,1.8,1.85,4833873
JSL,20190919,34.8,35.2,33.3,33.55,235671
JSLHISAR,20190919,72.5,74,68.8,69.65,63750
JSWENERGY,20190919,64.7,64.9,63.75,63.9,1424222
JSWHL,20190919,2790.55,2810.05,2755,2793.95,737
JSWSTEEL,20190919,220.15,221.6,215.25,219.55,9020768
JTEKTINDIA,20190919,84.7,84.75,81.5,81.8,30747
JUBILANT,20190919,525,531.5,511.1,522.6,406260
JUBLFOOD,20190919,1239,1262.9,1236.45,1243.2,874892
JUBLINDS,20190919,101.6,103.5,97.3,98.95,8934
JUMPNET,20190919,58,59.5,56.85,57.95,600368
JUNIORBEES,20190919,271.4,271.9,268,269.03,54165
JUSTDIAL,20190919,708,711.65,690.1,694.55,1254690
JYOTHYLAB,20190919,163.6,163.6,156,156.8,97473
KABRAEXTRU,20190919,67.9,68.05,65.2,65.8,2895
KAJARIACER,20190919,535.55,538.2,528.2,535.45,525094
KAKATCEM,20190919,176.8,177.2,171.55,172.55,6546
KALPATPOWR,20190919,447.4,447.4,440.5,445.7,20345
KALYANIFRG,20190919,172.9,172.9,172.5,172.75,35
KAMATHOTEL,20190919,38.5,38.5,35.15,37,193579
KAMDHENU,20190919,107,109,104.5,105.95,5270
KANANIIND,20190919,3.3,3.45,3.3,3.45,2767
KANORICHEM,20190919,46.35,47,43.2,44.5,20199
KANSAINER,20190919,467,467.45,456,459.3,41872
KARDA,20190919,185.45,187,180.55,184.8,36499
KARMAENG,20190919,9.9,10.1,9.85,9.95,286
KARURVYSYA,20190919,57.5,57.5,54.8,55.05,517000
KAUSHALYA,20190919,0.35,0.35,0.35,0.35,200
KAVVERITEL,20190919,2.6,2.6,2.6,2.6,100
KAYA,20190919,377.2,380,356,366.6,7918
KCP,20190919,72.35,72.35,69.8,70.65,18530
KCPSUGIND,20190919,13,13.25,12.8,12.95,39269
KDDL,20190919,347.95,347.95,314.05,319.95,908
KEC,20190919,251.5,253.9,247,250.45,205043
KECL,20190919,10.05,10.35,9.05,9.25,59585
KEI,20190919,465.15,470,451,455.4,45364
KELLTONTEC,20190919,19.45,19.45,18.7,19.05,370774
KENNAMET,20190919,1005,1005,976,996,2747
KERNEX,20190919,25.25,25.3,23.6,25.3,5640
KESARENT,20190919,32.05,33.3,31.5,32,1103
KESORAMIND,20190919,56,56,53.3,53.8,138860
KEYFINSERV,20190919,26.75,26.75,26.75,26.75,200
KGL,20190919,0.35,0.4,0.3,0.35,244273
KHADIM,20190919,258.45,258.45,234,238.25,35435
KHAITANLTD,20190919,21,21,21,21,27
KICL,20190919,1700,1700,1650,1654.05,236
KILITCH,20190919,119,119.5,115.5,118.35,5421
KINGFA,20190919,616.7,616.7,603.1,608.7,1351
KIOCL,20190919,123.05,123.95,120,120.5,3519
KIRIINDUS,20190919,478.2,480.05,465.1,471.75,40014
KIRLOSBROS,20190919,159.05,159.05,153.6,154.25,6993
KIRLOSENG,20190919,185,187.85,182,186.45,36238
KIRLOSIND,20190919,744.95,744.95,706.6,717.5,107
KITEX,20190919,90.75,90.75,86.25,88,34213
KKCL,20190919,982,995,963.55,968.4,66
KMSUGAR,20190919,7.5,7.5,7.25,7.3,54903
KNRCON,20190919,227,227,219.95,223.1,35367
KOHINOOR,20190919,14.7,14.75,14.15,14.4,15156
KOKUYOCMLN,20190919,71,71,68.2,70.1,8580
KOLTEPATIL,20190919,247,249.85,241,244.8,31554
KOPRAN,20190919,30.35,30.5,29.25,29.35,25318
KOTAKBANK,20190919,1464.8,1464.8,1445,1452.6,1449873
KOTAKBKETF,20190919,278.33,278.39,273.9,274.69,10226
KOTAKGOLD,20190919,332.75,332.75,330.05,330.65,22578
KOTAKNIFTY,20190919,112.35,112.4,110.94,111.07,65129
KOTAKNV20,20190919,55.75,55.75,54.35,54.73,9690
KOTAKPSUBK,20190919,237,237,233,233.86,1650
KOTARISUG,20190919,11.3,11.65,10.85,11.35,50581
KOTHARIPET,20190919,17.25,17.5,16.65,17.05,4486
KOTHARIPRO,20190919,66.05,70,66.05,66.8,1137
KPITTECH,20190919,94.15,95.6,92.6,94.95,449283
KPRMILL,20190919,545,547,533.8,535.55,4423
KRBL,20190919,224.45,227,216,217.65,53695
KREBSBIO,20190919,82,86,81,86,13146
KRIDHANINF,20190919,12.35,12.35,11.25,11.25,143647
KRISHANA,20190919,59.5,59.5,51,51.25,2939
KSB,20190919,599,603.95,592.1,597.95,1317
KSCL,20190919,540,542.65,531,539.65,65253
KSERASERA,20190919,0.1,0.15,0.1,0.1,484875
KSK,20190919,0.6,0.6,0.55,0.6,261920
KSL,20190919,188.8,188.8,179.9,182.25,22342
KTIL,20190919,40.45,40.45,37.3,37.95,3492
KTKBANK,20190919,77.4,77.4,75.25,75.55,451081
KWALITY,20190919,1.6,1.65,1.6,1.65,750498
L&TFH,20190919,92.45,92.5,89.6,90.75,8790647
LAKSHVILAS,20190919,39.2,39.2,37.55,37.55,876213
LALPATHLAB,20190919,1236,1255.85,1221.7,1246.45,37698
LAMBODHARA,20190919,33,33,30.8,31.4,6267
LAOPALA,20190919,162.5,163.95,161.3,162.5,7064
LASA,20190919,17,17.45,16.7,17.05,34326
LAURUSLABS,20190919,352.65,352.65,335,340.25,89029
LAXMIMACH,20190919,3769.95,3769.95,3611,3626.95,2199
LEMONTREE,20190919,55.2,55.3,52.7,53,251619
LFIC,20190919,48.45,50.9,46.2,48.6,84
LGBBROSLTD,20190919,347.8,347.8,311,320.65,36197
LGBFORGE,20190919,2.7,2.85,2.7,2.7,12927
LIBAS,20190919,59,59,56,57,30
LIBERTSHOE,20190919,111.6,112.1,105,106.6,84461
LICHSGFIN,20190919,390,390.85,376.2,380.7,3635203
LICNETFGSC,20190919,19.86,20.8,19.79,19.96,17867
LICNETFN50,20190919,114,114,111,112,1244
LICNFNHGP,20190919,113.7,113.7,111.55,111.75,106
LINCOLN,20190919,153.8,153.8,148,149.75,11725
LINCPEN,20190919,193,195,188.1,188.1,948
LINDEINDIA,20190919,477.85,478.85,474.75,475.9,9205
LIQUIDBEES,20190919,999.99,1000.01,999.99,1000,1778258
LIQUIDETF,20190919,1000.01,1000.01,999.99,999.99,6333
LOKESHMACH,20190919,35.35,35.45,33.45,33.7,64561
LOTUSEYE,20190919,23.2,23.5,21.85,23.3,4598
LOVABLE,20190919,70,71.2,64,66.2,10270
LPDC,20190919,1.9,1.9,1.8,1.85,7145
LSIL,20190919,0.5,0.5,0.45,0.45,230121
LT,20190919,1320,1320.2,1298,1300.7,1808736
LTI,20190919,1596.9,1596.9,1551.2,1557.1,45643
LTTS,20190919,1608,1608,1572.6,1584.2,31920
LUMAXIND,20190919,1177.8,1177.8,1135,1143.8,1856
LUMAXTECH,20190919,87.05,87.15,85.1,85.75,8557
LUPIN,20190919,760.25,762.75,733.75,741.25,2245346
LUXIND,20190919,1170.05,1184,1155,1177.1,45091
LYKALABS,20190919,20.5,20.7,18.95,19,34562
LYPSAGEMS,20190919,4.35,4.5,4.2,4.5,13031
M&M,20190919,529,529.45,513,519.3,2336366
M&MFIN,20190919,324.8,326.45,319,324.5,1007820
M100,20190919,16.4,16.45,16.12,16.17,57179
M50,20190919,108,108,104.14,105,1944
MAANALU,20190919,70,71.75,68,69.35,20247
MADHAV,20190919,30.95,31.8,28.1,29.6,1848
MADHUCON,20190919,4.65,4.85,4.55,4.6,6670
MADRASFERT,20190919,20.85,21.3,19.85,20.15,162692
MAGADSUGAR,20190919,105.55,112.5,99.05,104.5,26767
MAGMA,20190919,60,60.6,59,59.15,25199
MAGNUM,20190919,4.15,4.2,3.8,3.9,3543
MAHABANK,20190919,12.1,12.1,11.75,11.85,214914
MAHAPEXLTD,20190919,74.1,78.4,74,78.4,1701
MAHASTEEL,20190919,130.85,131.15,125.15,128.25,9499
MAHESHWARI,20190919,254,254.9,244.55,247.75,16900
MAHINDCIE,20190919,153.15,155.35,147.1,148.95,62286
MAHLIFE,20190919,390,397.35,388.9,392.8,7187
MAHLOG,20190919,345.85,345.85,335,335.1,7897
MAHSCOOTER,20190919,4057.2,4090.05,3945,3961,1650
MAHSEAMLES,20190919,398.8,398.8,384,395.6,12472
MAITHANALL,20190919,479.95,480.4,460.05,464.95,8385
MAJESCO,20190919,428.1,428.45,420,420.75,9897
MALUPAPER,20190919,29.8,30.95,29.55,30.9,271549
MAN50ETF,20190919,109.2,109.2,108,108.38,724
MANAKALUCO,20190919,5.1,5.3,4.95,5,19204
MANAKCOAT,20190919,3.7,3.85,3.65,3.8,46910
MANAKSIA,20190919,35.5,36.45,32.6,33,215292
MANAKSTEEL,20190919,12,12.5,11.65,12,7287
MANALIPETC,20190919,20.25,20.25,19.5,19.7,61401
MANAPPURAM,20190919,126,126.5,122.55,123.3,3808668
MANGALAM,20190919,31.85,32.4,31.1,31.85,8990
MANGCHEFER,20190919,32.95,32.95,32,32.45,6647
MANGLMCEM,20190919,250.05,250.05,240,240.7,6603
MANGTIMBER,20190919,7.45,7.9,7.45,7.5,578
MANINDS,20190919,49.5,50.5,47.1,47.45,41332
MANINFRA,20190919,21.5,21.55,19.8,20.3,146993
MANPASAND,20190919,10.45,10.45,10.45,10.45,61041
MANUGRAPH,20190919,17.6,18.05,16.45,16.5,5426
MARALOVER,20190919,19.9,19.9,18.15,18.3,635
MARATHON,20190919,76.5,80.75,73.1,78.45,2824
MARICO,20190919,380.8,382.5,378.4,380,1261647
MARKSANS,20190919,14.85,14.85,14.05,14.15,397860
MARUTI,20190919,6139,6175,5942.4,5971.75,1721431
MASFIN,20190919,652,658.35,621.2,630.75,7490
MASTEK,20190919,362,363.7,350.5,352.45,29411
MATRIMONY,20190919,541.05,545,525,534.05,478
MAWANASUG,20190919,36.5,36.5,33.85,34.75,114296
MAXINDIA,20190919,59.75,60,58,58.25,18578
MAXVIL,20190919,44.5,44.5,40.35,41.05,72309
MAYURUNIQ,20190919,212.35,212.35,208.1,210.9,87992
MAZDA,20190919,347,353,343.2,347.5,466
MBAPL,20190919,80,80,80,80,2210
MBECL,20190919,3.95,3.95,3.65,3.7,7494
MBLINFRA,20190919,6.6,6.6,6.1,6.1,6325
MCDHOLDING,20190919,18.6,18.8,17.6,17.8,8104
MCDOWELL-N,20190919,603.95,609.45,594,600.3,1133182
MCLEODRUSS,20190919,10,10,9.85,9.85,126493
MCX,20190919,928,930,903.4,908.95,849489
MEGASOFT,20190919,6.6,6.6,6.5,6.5,4772
MEGH,20190919,59,59.1,55.5,56.15,568397
MENONBE,20190919,65.7,66.5,63,63.2,5220
MEP,20190919,31,31.5,29.9,30.4,63128
MERCATOR,20190919,1.4,1.45,1.35,1.35,86566
METALFORGE,20190919,5.65,6.05,5.6,6,12079
METROPOLIS,20190919,1243.05,1250,1220.25,1223.15,11022
MFSL,20190919,402.9,407.75,393.05,399.35,894402
MGL,20190919,840.95,844.95,822.5,828.8,180279
MHRIL,20190919,222,225,216.8,218.85,8750
MIC,20190919,0.65,0.75,0.65,0.75,24088
MIDHANI,20190919,135.2,137.9,130.2,131.05,200060
MINDACORP,20190919,94.05,95,89.85,90.5,36932
MINDAIND,20190919,332.95,332.95,325,330,424508
MINDTECK,20190919,39.25,39.25,37.05,37.35,5503
MINDTREE,20190919,703.45,705,688.65,690.95,638031
MIRCELECTR,20190919,12.2,12.2,11,11.25,696712
MIRZAINT,20190919,57.6,57.65,54,54.15,252343
MMFL,20190919,395,395,380,380.7,1082
MMTC,20190919,19.35,19.5,18.3,18.5,3769151
MOHITIND,20190919,4.95,5.05,4.8,4.8,3045
MOHOTAIND,20190919,15.1,15.1,14.8,14.9,952
MOIL,20190919,121.7,121.7,119.05,119.3,83683
MOLDTECH,20190919,50.8,53.9,50.15,51,7610
MOLDTKPAC,20190919,302.7,302.7,281.5,285.25,28350
MONSANTO,20190919,2115,2170,2057.6,2073.65,3540
MONTECARLO,20190919,264.5,264.5,246.05,249.3,6087
MORARJEE,20190919,13.4,13.95,13.15,13.85,1570
MOREPENLAB,20190919,18.4,18.55,17.05,17.15,389358
MOTHERSUMI,20190919,103.5,105.4,102.5,104.2,7794125
MOTILALOFS,20190919,564.7,571.15,547,560.2,65449
MOTOGENFIN,20190919,35.25,35.25,35.25,35.25,10
MPHASIS,20190919,985,985.3,956.35,967.55,110789
MPSLTD,20190919,512.8,512.8,490.1,492,1100
MRF,20190919,58213,58400,57890.95,58069.15,2409
MRO-TEK,20190919,19.05,20.6,18.85,18.85,2950
MRPL,20190919,50,50.05,47.7,48.2,201839
MSPL,20190919,5.8,5.8,5.6,5.6,1501
MSTCLTD,20190919,91.7,92.55,85.75,86.95,16528
MTEDUCARE,20190919,25.15,26.3,24.5,24.55,25278
MTNL,20190919,6.1,6.1,5.4,5.5,1135525
MUKANDENGG,20190919,12.9,12.95,12,12.3,2253
MUKANDLTD,20190919,37,37,33.85,34.25,7846
MUKTAARTS,20190919,41,41.6,38.3,39.3,33718
MUNJALAU,20190919,35.55,36.3,34.5,34.85,36322
MUNJALSHOW,20190919,124.55,126,121.15,121.5,12011
MURUDCERA,20190919,16.1,16.5,15.75,15.9,34982
MUTHOOTCAP,20190919,501.55,524.8,490,492.9,21102
MUTHOOTFIN,20190919,594,594,582,584.45,474812
MVL,20190919,0.05,0.15,0.05,0.1,5008464
N100,20190919,551,551.99,549,550.54,8260
NACLIND,20190919,28.35,28.4,26.65,27.4,7553
NAGAROIL,20190919,0.25,0.25,0.2,0.25,219464
NAGREEKCAP,20190919,11.3,12.25,10.25,10.3,41855
NAGREEKEXP,20190919,15.3,15.7,14.8,14.85,1663
NAHARCAP,20190919,72,72,67.7,70,3161
NAHARINDUS,20190919,27.25,27.65,26.6,26.7,5059
NAHARPOLY,20190919,35.95,35.95,32.75,33.5,1206
NAHARSPING,20190919,52.7,55.15,51.2,54.2,38009
NATCOPHARM,20190919,568.8,570.25,556,559.2,422928
NATHBIOGEN,20190919,345.1,347.3,336,342.1,2195
NATIONALUM,20190919,46,46.4,44.15,44.65,16846333
NATNLSTEEL,20190919,2.4,2.4,2.35,2.35,6867
NAUKRI,20190919,1995.65,2024.7,1920,1928.5,332395
NAVINFLUOR,20190919,734,739.65,720.1,726.7,74887
NAVKARCORP,20190919,36.6,36.6,34.45,34.85,155393
NAVNETEDUL,20190919,102.7,102.7,100,101.45,15952
NBCC,20190919,35.85,35.85,33.7,34,16616548
NBIFIN,20190919,1513.1,1526.05,1453.1,1513.15,1309
NBVENTURES,20190919,86.4,87.45,83.55,84.65,57623
NCC,20190919,54.1,54.1,50.9,51.65,18334529
NCLIND,20190919,116.05,116.05,112.7,113.75,22450
NDGL,20190919,544,544,543.45,543.45,15
NDL,20190919,35,35.2,34,34.05,8261
NDTV,20190919,33.7,33.7,32.2,32.45,6316
NECCLTD,20190919,5.4,5.5,5.3,5.3,24817
NECLIFE,20190919,13.8,14.5,13.8,14.1,59905
NELCAST,20190919,44.05,44.55,42,42.55,35745
NELCO,20190919,257.8,259.9,246.1,251.05,55911
NEOGEN,20190919,327.5,330.85,311.45,319.4,31191
NESCO,20190919,535,535.05,525,525.35,8012
NESTLEIND,20190919,12740.05,12888,12635,12694.9,77719
NETF,20190919,108.7,108.7,108.02,108.02,62
NETWORK18,20190919,24.75,24.75,23.75,23.95,187332
NEULANDLAB,20190919,507.9,510.65,487.15,497.85,5534
NEWGEN,20190919,274.05,274.9,262,264.35,12813
NEXTMEDIA,20190919,11.8,12.1,11.65,11.8,664
NFL,20190919,26.5,26.5,25.65,25.85,195711
NH,20190919,239.45,239.45,232,232.9,109811
NHPC,20190919,23.7,24,23.55,23.6,559697
NIACL,20190919,105.45,106.1,104.5,104.8,36041
NIBL,20190919,6.55,7.05,6.5,7,12854
NIFTYBEES,20190919,1148.67,1148.67,1131.11,1135.2,86355
NIITLTD,20190919,88.9,88.9,87.1,88.05,124142
NIITTECH,20190919,1350.4,1388.5,1347.5,1369.45,317680
NILAINFRA,20190919,4.8,4.9,4.55,4.6,1243360
NILASPACES,20190919,1.45,1.5,1.45,1.45,26540
NILKAMAL,20190919,1094,1098,1050,1064.4,30445
NIPPOBATRY,20190919,473.95,473.95,465.95,471.15,1046
NITCO,20190919,27.5,30.45,26.45,28.75,249126
NITESHEST,20190919,1.8,1.85,1.75,1.75,33307
NITINFIRE,20190919,0.7,0.7,0.6,0.65,84387
NITINSPIN,20190919,52.5,53.5,50,51.85,13354
NLCINDIA,20190919,56.35,57.25,55.9,57.05,234854
NMDC,20190919,86.45,86.45,82.45,83.9,4614361
NOCIL,20190919,101.35,102,97.6,99,589173
NOIDATOLL,20190919,5.75,6,5.5,5.95,79304
NPBET,20190919,126,153.98,126,151.07,412
NRAIL,20190919,262.5,274.65,254.1,258,26201
NRBBEARING,20190919,96.4,97.8,93,95.7,38828
NSIL,20190919,915.05,933.9,915,929,220
NTL,20190919,0.35,0.35,0.3,0.3,16
NTPC,20190919,122.95,122.95,120.1,121.7,6031946
NUCLEUS,20190919,328.8,328.8,325,325.1,2721
OAL,20190919,196,196,187.75,191.6,396
OBEROIRLTY,20190919,525,534.5,519.25,526.9,230105
OCCL,20190919,1060.1,1076.5,1041.65,1050.2,2241
OFSS,20190919,2908.95,2950,2889,2941.8,41350
OIL,20190919,150.9,151.3,143.65,144.75,2892308
OILCOUNTUB,20190919,7.25,7.25,7,7.05,2074
OISL,20190919,5.15,5.35,4.9,5,12559
OLECTRA,20190919,191,195,185.4,186.2,34054
OMAXAUTO,20190919,42.85,42.9,40.45,40.45,26042
OMAXE,20190919,192.45,197.95,185.3,193.75,195952
OMKARCHEM,20190919,6.95,7.45,6.75,7,35593
OMMETALS,20190919,20,20.5,18.7,19.55,20595
ONELIFECAP,20190919,5,5.4,5,5.4,2312
ONEPOINT,20190919,18,19.4,17,18.2,1612
ONGC,20190919,127,127.25,123.65,124.3,8680319
ONMOBILE,20190919,36.2,38,35.25,36.85,223506
ONWARDTEC,20190919,62.8,63.8,61.15,62.3,6592
OPTIEMUS,20190919,51.45,52.6,50.5,52.6,25575
OPTOCIRCUI,20190919,5.15,5.15,5.15,5.15,125415
ORBTEXP,20190919,106,109.8,102.5,105.85,2159
ORICONENT,20190919,21.6,21.6,20.6,21,27137
ORIENTABRA,20190919,19,19,17.55,18,13027
ORIENTALTL,20190919,13.85,13.85,13.65,13.65,3414
ORIENTBANK,20190919,63.2,63.2,59.7,60,828492
ORIENTBELL,20190919,133,133,127.5,128.85,6834
ORIENTCEM,20190919,92.5,92.5,88.3,89.95,66002
ORIENTELEC,20190919,158.9,158.9,155.1,157.1,152111
ORIENTHOT,20190919,37.5,39.65,37.05,38.6,38562
ORIENTLTD,20190919,137.9,142,120.2,121.5,2048
ORIENTPPR,20190919,30.75,31.9,30.05,30.3,2354332
ORIENTREF,20190919,194.15,196,187.05,192.35,15776
ORISSAMINE,20190919,714,721.85,685,689.75,7003
ORTEL,20190919,1,1.05,0.95,0.95,3329
ORTINLABSS,20190919,10.6,11.05,10.6,11,3058
OSWALAGRO,20190919,6.9,7.2,6.65,7,11914
PAGEIND,20190919,19650.1,20032.95,19476.3,19576.3,22627
PAISALO,20190919,379,385,378.15,381.3,54130
PALASHSECU,20190919,37.6,39.65,36.15,37.1,1856
PALREDTEC,20190919,23.2,23.2,21.5,22.05,1515
PANACEABIO,20190919,149,153.7,145.5,147.55,25175
PANAMAPET,20190919,74.5,74.5,71.2,72.75,61647
PAPERPROD,20190919,231.7,237.8,225.1,227.8,39207
PARABDRUGS,20190919,0.9,0.95,0.9,0.95,48951
PARACABLES,20190919,10,10,9.45,9.6,15339
PARAGMILK,20190919,160.65,160.65,153.6,155.65,107854
PARSVNATH,20190919,3,3,2.85,2.9,346981
PATELENG,20190919,11.25,11.45,11,11,105912
PATINTLOG,20190919,22.25,22.75,21.05,22.75,13119
PATSPINLTD,20190919,6.8,7.45,6.5,7,1751
PCJEWELLER,20190919,43,43.3,37.15,37.8,21248042
PDMJEPAPER,20190919,17.3,17.3,16.35,16.6,114912
PDPL,20190919,3.5,3.5,3.5,3.5,81
PDSMFL,20190919,335,339,328,328.1,1707
PEARLPOLY,20190919,9.9,9.9,9.9,9.9,2600
PEL,20190919,1830,1833.5,1741.7,1764.15,966166
PENIND,20190919,27.6,28.45,26.6,27.4,53250
PENINLAND,20190919,4.85,5.1,4.6,4.65,163679
PERSISTENT,20190919,590,598.5,584.5,594.65,31241
PETRONENGG,20190919,7,7.35,7,7.3,1831
PETRONET,20190919,263.35,265,251.6,254.95,1995539
PFC,20190919,101.5,101.5,97.3,99.5,7702846
PFIZER,20190919,3308,3360,3232.9,3244.5,9010
PFOCUS,20190919,49.2,50,44.65,45.6,12866
PFS,20190919,14.2,14.3,13.65,13.85,703413
PGEL,20190919,49.85,49.85,47.35,48.2,34257
PGHH,20190919,10499.9,10549,10387.1,10466.75,3879
PGHL,20190919,4437.95,4443.95,4275,4284.9,9809
PGIL,20190919,137,139,131,137,1025
PHILIPCARB,20190919,125.5,128,122,123.65,1728814
PHOENIXLTD,20190919,725,726.8,700.3,712.75,13552
PIDILITIND,20190919,1305,1311.8,1292.05,1294.55,298617
PIIND,20190919,1279.35,1279.35,1235.5,1250.8,128725
PILANIINVS,20190919,1938,1944.95,1920,1926.9,2309
PILITA,20190919,5.15,5.15,4.75,5,21716
PIONDIST,20190919,118.5,121.8,118,119.15,2431
PIONEEREMB,20190919,23.75,23.75,21.15,21.5,970
PITTIENG,20190919,40.05,40.05,38.1,39.1,3845
PKTEA,20190919,128.75,128.75,122.1,127.65,43
PLASTIBLEN,20190919,182,183,167,169.75,5936
PNB,20190919,62.9,63,61.05,61.95,18163200
PNBGILTS,20190919,34.55,34.55,33.4,33.5,79253
PNBHOUSING,20190919,615.5,616.75,594,602.3,117685
PNC,20190919,15,15,14.3,14.45,3762
PNCINFRA,20190919,181,181,177.75,179.75,50015
PODDARHOUS,20190919,390,390,371.1,381.5,259
PODDARMENT,20190919,162.6,163,160.6,161.9,839
POKARNA,20190919,131.75,131.75,126.25,127.45,17669
POLYCAB,20190919,633,633,616,621,52021
POLYMED,20190919,210.3,213.4,210,210.6,1059
POLYPLEX,20190919,444,444.7,428.3,433.95,62219
PONNIERODE,20190919,113.75,113.75,108.2,108.2,423
POWERGRID,20190919,202.75,202.75,199.1,201.15,3547547
POWERMECH,20190919,688.9,688.9,659.25,670.05,9003
PPAP,20190919,185.75,185.75,177.5,179.45,7072
PPL,20190919,76,76.05,71.1,73.55,44468
PRABHAT,20190919,76.1,76.55,75.1,76.15,64835
PRADIP,20190919,0.75,0.75,0.75,0.75,4
PRAENG,20190919,6.7,6.7,6.35,6.45,7983
PRAJIND,20190919,117.4,117.55,112.45,113.9,799469
PRAKASH,20190919,58.4,58.95,54.5,55.25,272918
PRAKASHSTL,20190919,0.2,0.2,0.2,0.2,500
PRAXIS,20190919,78.1,85.8,78.05,81.45,3543
PRECAM,20190919,36.65,38.05,31.25,31.25,703324
PRECOT,20190919,30,30.4,30,30,520
PRECWIRE,20190919,161,161.9,155,157.7,3441
PREMEXPLN,20190919,175.05,176.35,170,171.25,29258
PREMIER,20190919,2.6,2.6,2.6,2.6,50
PREMIERPOL,20190919,21,22.75,20.25,21.75,12811
PRESSMN,20190919,21.45,21.5,19.85,20.5,14258
PRESTIGE,20190919,295,295,284,286.9,130133
PRICOLLTD,20190919,35.1,35.6,33,33.7,79160
PRIMESECU,20190919,36.4,37.4,35.5,35.65,2735
PROSEED,20190919,0.4,0.4,0.35,0.4,20693
PROVOGE,20190919,0.7,0.7,0.65,0.65,76514
PROZONINTU,20190919,18.15,18.9,18,18.05,22155
PRSMJOHNSN,20190919,84.35,84.35,80,80.2,135277
PSB,20190919,20.2,20.2,19.45,19.7,39421
PSL,20190919,0.7,0.75,0.7,0.7,12453
PSPPROJECT,20190919,506,506,491.5,492.2,3321
PSUBNKBEES,20190919,264.94,264.94,260,260.17,3278
PTC,20190919,65.15,65.2,62.75,63.05,1040988
PTL,20190919,34.7,34.7,33.55,34.4,13211
PUNJABCHEM,20190919,547,548.05,532,535,532
PUNJLLOYD,20190919,1.1,1.15,1.1,1.1,331734
PURVA,20190919,71.1,77.65,69.5,73.95,257676
PVR,20190919,1595,1604.85,1565.4,1575.2,227747
QGOLDHALF,20190919,1640,1640,1631.05,1633.2,537
QNIFTY,20190919,1106,1106,1097.5,1097.5,104
QUESS,20190919,459.6,460,443.95,447.05,73086
QUICKHEAL,20190919,139.4,146.6,134.2,141.5,1738998
QUINTEGRA,20190919,0.3,0.35,0.25,0.35,3086
RADAAN,20190919,1.5,1.55,1.35,1.5,22755
RADICO,20190919,301.05,308,300.5,305.9,362825
RADIOCITY,20190919,37.65,39,35.1,36.45,43286
RAIN,20190919,102,103.7,98.6,99.95,1593019
RAJESHEXPO,20190919,675.5,685.65,672,674.35,371662
RAJSREESUG,20190919,18.25,19,18.1,18.4,11677
RAJTV,20190919,40,42.75,39.9,42.75,632
RALLIS,20190919,164,164.7,160,161.15,61819
RAMANEWS,20190919,18.45,18.9,17.1,18,29932
RAMASTEEL,20190919,59.1,59.2,57,57.15,1570
RAMCOCEM,20190919,719.05,727,703.85,707.45,385964
RAMCOIND,20190919,179.75,181.25,177,180,45924
RAMCOSYS,20190919,176.25,176.55,172.35,172.85,2169
RAMKY,20190919,65.7,65.7,60.6,61.7,38488
RANASUG,20190919,2.4,2.45,2.35,2.45,269255
RANEENGINE,20190919,266.25,286,266.25,275,680
RANEHOLDIN,20190919,910.05,937.15,880.2,889.65,10857
RATNAMANI,20190919,914,920.95,914,919.5,5301
RAYMOND,20190919,564.6,569.8,554.05,559.5,570880
RBL,20190919,530,532,492.65,501.3,7232
RBLBANK,20190919,350.4,350.8,324.45,332.1,8199527
RCF,20190919,44.05,44.15,42.75,43.5,533484
RCOM,20190919,0.9,0.95,0.85,0.85,14882730
RECLTD,20190919,131.8,131.95,124.75,125.95,13026567
REDINGTON,20190919,104.05,106.55,100.8,104.45,649206
REFEX,20190919,71.55,71.55,71.55,71.55,4252
RELAXO,20190919,480,480.4,462,467.1,76519
RELCAPITAL,20190919,35.3,35.4,31.25,32.2,19946446
RELCNX100,20190919,113.1,113.1,112.21,112.4,261
RELCONS,20190919,48.8,50.92,48.49,48.78,2410
RELDIVOPP,20190919,28.74,28.74,28.36,28.44,1004
RELIANCE,20190919,1207.85,1209.7,1172.65,1179.05,6293454
RELIGARE,20190919,31.95,33.45,31.95,33.1,146365
RELINFRA,20190919,37.55,38.4,35.1,36.2,15310213
RELNV20,20190919,553,553,548,548.65,437
REMSONSIND,20190919,86.7,88.7,85.6,86.95,15219
RENUKA,20190919,7.9,7.95,7.6,7.65,503855
REPCOHOME,20190919,320.65,321.3,310,313.25,96765
REPRO,20190919,555,566,540.55,548.35,4538
RESPONIND,20190919,97.1,97.1,93.65,94.75,152292
RETFMID150,20190919,53,57.4,53,56.47,60926
REVATHI,20190919,394.4,397.4,379.8,380.45,294
RGL,20190919,270,270,250.6,263.9,1052
RHFL,20190919,5.6,5.6,5.35,5.35,305283
RICOAUTO,20190919,41.5,41.5,38.4,38.65,394486
RIIL,20190919,266.15,267.05,255,257.45,135028
RITES,20190919,238.4,240,234.35,235.35,440185
RKDL,20190919,6.7,7,6.65,6.65,445
RKFORGE,20190919,281.05,290,274.3,279.65,16293
RMCL,20190919,4.75,4.75,4.55,4.55,9255
RML,20190919,285,288.95,274.1,280.35,5575
RNAM,20190919,234,239,226.6,230.65,1592485
RNAVAL,20190919,1.3,1.3,1.3,1.3,507480
ROHITFERRO,20190919,0.95,1,0.95,0.95,5015
ROHLTD,20190919,79.4,79.4,74,77.4,47606
ROLLT,20190919,2.25,2.25,2.25,2.25,510
ROLTA,20190919,6,6.2,5.8,5.8,161244
ROSSELLIND,20190919,54,60.25,52.6,58.6,4310
RPGLIFE,20190919,198,202.35,188.35,190.6,28868
RPOWER,20190919,3.15,3.15,2.95,3,12040852
RPPINFRA,20190919,102,102.6,98.4,100.35,21116
RRSLGETF,20190919,19.95,20.2,19.95,20.06,44264
RSSOFTWARE,20190919,20.05,20.3,19.4,19.5,6283
RSWM,20190919,122.5,133,118,119.2,80835
RSYSTEMS,20190919,41.55,41.55,40.4,40.6,2870
RTNINFRA,20190919,2.3,2.3,2.3,2.3,153323
RTNPOWER,20190919,1.7,1.7,1.7,1.7,162451
RUBYMILLS,20190919,218.3,232.4,218.3,219.7,1942
RUCHINFRA,20190919,2.4,2.5,2.4,2.5,3759
RUCHIRA,20190919,101.3,104.7,96.4,98.45,197946
RUCHISOYA,20190919,4.8,4.8,4.8,4.8,492926
RUPA,20190919,185.1,185.85,175.35,176.9,27838
RUSHIL,20190919,164.35,173.75,161.9,162.5,121340
RVNL,20190919,24.15,24.2,23.35,23.5,1992382
SABTN,20190919,2,2,2,2,382
SADBHAV,20190919,135.3,139.4,132.75,135.7,160223
SADBHIN,20190919,48.85,49.5,46.9,47,4029
SAFARI,20190919,561,564.6,549,558.9,270
SAGARDEEP,20190919,54.9,54.9,52,52,103586
SAGCEM,20190919,546,552,530.6,535.95,1559
SAIL,20190919,33.5,33.5,31.5,31.85,34921338
SAKAR,20190919,52.5,52.5,51.85,51.9,20302
SAKHTISUG,20190919,8.45,8.8,8.45,8.7,36637
SAKSOFT,20190919,252.1,270,246.65,255,10788
SAKUMA,20190919,10.2,10.2,9.65,9.75,220349
SALASAR,20190919,120.35,123,116.05,117.65,15526
SALONA,20190919,83.4,83.4,75,75,341
SALSTEEL,20190919,3.65,3.65,3.3,3.3,27203
SALZERELEC,20190919,123.85,123.9,118.5,121.3,2787
SAMBHAAV,20190919,2.85,2.9,2.8,2.9,21218
SANCO,20190919,21,21,19.4,20.25,13517
SANDESH,20190919,579,589,566.7,581.35,565
SANDHAR,20190919,252.9,252.9,240.05,245.95,2543
SANGAMIND,20190919,42.35,43.8,38.65,40.15,18612
SANGHIIND,20190919,50.9,50.9,49,49.3,49060
SANGHVIFOR,20190919,27.3,28.45,27.3,28.45,255
SANGHVIMOV,20190919,88.55,89.1,86.65,87.95,15317
SANGINITA,20190919,106,106,102,102.2,30679
SANOFI,20190919,5845.3,5845.3,5607,5668.45,17406
SANWARIA,20190919,2.35,2.35,2.3,2.3,779086
SARDAEN,20190919,153.15,154.9,147.1,148.95,55830
SAREGAMA,20190919,330.05,335,325,325.45,20978
SARLAPOLY,20190919,23.9,23.95,23,23.1,12671
SASKEN,20190919,588,588,558.55,563.9,10416
SASTASUNDR,20190919,104.5,104.5,102.1,102.55,644
SATHAISPAT,20190919,7.05,7.3,7.05,7.05,503
SATIA,20190919,710,758,697,712.2,3094
SATIN,20190919,267.8,272.95,259.45,260.95,8860
SBIETFQLTY,20190919,95,95.4,92.43,92.61,4719
SBILIFE,20190919,804,805,799,801.85,456281
SBIN,20190919,279.95,279.95,273.05,274.05,23387797
SCAPDVR,20190919,0.45,0.55,0.45,0.5,21180
SCHAEFFLER,20190919,4051,4079.55,3985.7,3999.95,728
SCHAND,20190919,66.55,66.6,62.6,63.4,8231
SCHNEIDER,20190919,78.3,78.6,75.95,76.3,15033
SCI,20190919,34.05,34.65,33,33.45,593885
SDBL,20190919,123.95,123.95,118.25,122,2376
SEAMECLTD,20190919,362.9,362.95,342.4,349.75,33322
SELAN,20190919,144.75,144.9,137.3,138.85,45886
SELMCL,20190919,0.65,0.7,0.65,0.65,15237
SEPOWER,20190919,2.8,2.8,2.7,2.7,201
SEQUENT,20190919,84.45,85.45,83.3,84.9,234887
SESHAPAPER,20190919,215.8,224,198,202.05,114575
SETCO,20190919,16.75,16.95,16.05,16.5,131223
SETF10GILT,20190919,177.43,177.43,176.63,176.63,14
SETFGOLD,20190919,3354,3377.45,3348.95,3359.4,1152
SETFNIF50,20190919,111.5,111.5,110.1,110.46,651627
SETFNIFBK,20190919,274.06,274.14,270.2,271.32,9299
SETFNN50,20190919,265.01,272,265.01,267.63,14858
SETUINFRA,20190919,1.5,1.5,1.5,1.5,12249
SEYAIND,20190919,412.5,419,403,404.7,11939
SFL,20190919,1276.9,1276.95,1231.35,1242.6,1526
SGL,20190919,8.7,8.7,8.35,8.35,711
SHAHALLOYS,20190919,11,12.35,11,11.75,6965
SHAKTIPUMP,20190919,312.95,312.95,301.05,302.7,15422
SHALBY,20190919,90,93.15,86.75,87.85,27984
SHALPAINTS,20190919,79.5,79.5,73.2,73.9,28888
SHANKARA,20190919,414.8,418,376.6,384.35,148278
SHANTIGEAR,20190919,91.05,93.4,86,87.5,33736
SHARDACROP,20190919,296,303.05,286.25,288.35,2659
SHARDAMOTR,20190919,947,957,930.05,937.45,464
SHARIABEES,20190919,250.81,250.81,249.7,249.7,54
SHEMAROO,20190919,253.55,253.7,239,242.15,5844
SHILPAMED,20190919,248.1,248.1,239.1,239.65,4074
SHIRPUR-G,20190919,13.9,13.9,12.85,13,48895
SHIVAMAUTO,20190919,24,24,22.6,23.05,28248
SHIVAMILLS,20190919,35.45,35.45,35.45,35.45,5
SHIVATEX,20190919,122.05,127.35,118.55,123.6,311
SHK,20190919,129,136.35,127.65,133.3,157097
SHOPERSTOP,20190919,393,409.9,382.85,400.85,78944
SHREDIGCEM,20190919,17,17,16.2,16.45,65979
SHREECEM,20190919,18700,18700,17780,17927.1,21848
SHREEPUSHK,20190919,103.5,104.8,96.25,98.25,12824
SHREERAMA,20190919,4.55,4.7,4.3,4.4,4637
SHRENIK,20190919,46,46,43.25,43.85,75997
SHREYANIND,20190919,138,143,134.1,136.75,38033
SHREYAS,20190919,92.75,92.75,88.15,88.15,5442
SHRIPISTON,20190919,796,796,726,733,358
SHRIRAMCIT,20190919,1313,1317,1300,1302.85,2097
SHRIRAMEPC,20190919,13.15,13.4,12.65,13,142764
SHYAMCENT,20190919,2.9,2.9,2.7,2.7,6503
SICAGEN,20190919,19.25,19.9,18.75,19.85,3425
SICAL,20190919,29.6,30,28.35,28.35,94206
SIEMENS,20190919,1240.55,1247,1226.65,1234.2,285936
SIGIND,20190919,24.5,26.05,24.5,25.1,1702
SIL,20190919,13.5,13.5,13.5,13.5,500
SILINV,20190919,157,159,147.25,151.6,611
SIMBHALS,20190919,7.35,7.85,7.35,7.4,9848
SIMPLEXINF,20190919,45.5,47.5,44.7,45.4,147088
SINTEX,20190919,2.45,2.45,2.45,2.45,254669
SIRCA,20190919,184.8,190,184.5,185.5,16568
SIS,20190919,851.55,854,840.1,845.85,1999
SITINET,20190919,2.4,2.4,2.25,2.25,102601
SIYSIL,20190919,258.9,258.9,247.5,249.95,5005
SJVN,20190919,25.65,25.65,24.8,25.1,693081
SKFINDIA,20190919,1882.1,1905,1882.05,1890.65,2403
SKIL,20190919,5.7,5.7,5.7,5.7,62
SKIPPER,20190919,55.15,55.15,52.8,53.25,22217
SKMEGGPROD,20190919,41.8,42.8,40.3,40.75,12281
SMARTLINK,20190919,80.6,82,77.5,80.2,1304
SMLISUZU,20190919,577.3,577.35,555,558.15,7945
SMSLIFE,20190919,439,439,408,410.9,6385
SMSPHARMA,20190919,47.9,47.95,44.1,45.25,25910
SNOWMAN,20190919,28.4,29.5,28,28.3,238143
SOBHA,20190919,519.8,519.8,503.9,505.3,90261
SOLARA,20190919,441.5,441.5,414,421.25,17616
SOLARINDS,20190919,1067.1,1072,1048,1048.9,2560
SOMANYCERA,20190919,205,205.5,200,201.85,75987
SOMATEX,20190919,3.7,3.75,3.55,3.7,3210
SOMICONVEY,20190919,13.05,13.45,12.65,13,251
SONATSOFTW,20190919,320.9,321,306,312,85208
SORILINFRA,20190919,114.7,114.7,113.5,114.7,16668
SOTL,20190919,929,929,912.05,919.95,199
SOUTHBANK,20190919,11.1,11.1,10.8,10.85,2362329
SOUTHWEST,20190919,14,14.85,13.45,14.55,6242
SPAL,20190919,184.05,189.65,182.95,187.35,8083
SPANDANA,20190919,841.05,860,841.05,848.5,24407
SPARC,20190919,160,160.65,151.9,153.2,418788
SPCENET,20190919,0.85,0.9,0.8,0.85,22546
SPECIALITY,20190919,69.9,70.4,64.65,66.05,22428
SPENCERS,20190919,85.65,85.65,78,79.2,51779
SPENTEX,20190919,0.45,0.5,0.45,0.45,20275
SPIC,20190919,20.7,20.75,19.2,19.5,47092
SPICEJET,20190919,128.2,128.65,124.6,125.15,625577
SPLIL,20190919,35.05,36.45,34,34.2,17246
SPMLINFRA,20190919,12.95,13,12.35,12.4,9382
SPTL,20190919,5.1,5.1,5,5,632705
SPYL,20190919,0.2,0.3,0.2,0.25,16024
SREEL,20190919,182.4,182.7,177.05,180.5,3503
SREINFRA,20190919,12.15,12.35,11.25,11.4,625691
SRF,20190919,2742,2743.5,2675.7,2702.45,360785
SRHHYPOLTD,20190919,112,116.2,106.05,107,7860
SRIPIPES,20190919,184.45,184.45,177.1,181,37760
SRTRANSFIN,20190919,1038.9,1045,1026.7,1035.75,975197
SSWL,20190919,783.55,785,771.2,780.05,4710
STAMPEDE,20190919,0.75,0.8,0.7,0.75,25323
STAR,20190919,366.2,368.85,355.15,359.55,748889
STARCEMENT,20190919,93.05,93.05,89.05,91.35,61051
STARPAPER,20190919,144,147,139,142,911066
STCINDIA,20190919,93,95.9,88.35,92.8,2061470
STEELCITY,20190919,37.5,37.5,35,35.1,2570
STEELXIND,20190919,11.55,11.85,10.2,10.6,34549
STEL,20190919,71.25,73,70.2,71.25,7274
STERTOOLS,20190919,160.25,163.9,155.2,157,4098
STINDIA,20190919,6.7,6.7,6.7,6.7,15
STRTECH,20190919,159.45,160.4,151.1,153.15,2018036
SUBEX,20190919,5.75,5.75,5.45,5.5,1017108
SUBROS,20190919,220,221,213,214.1,18569
SUDARSCHEM,20190919,338.25,343.75,329.1,332.25,23891
SUJANAUNI,20190919,0.2,0.2,0.15,0.15,274983
SUMEETINDS,20190919,2.65,2.7,2.45,2.5,63090
SUMIT,20190919,16,19,15.6,18.75,591
SUMMITSEC,20190919,473,475.95,465.1,465.1,30
SUNCLAYLTD,20190919,1921,1957.9,1850.55,1884.1,338
SUNDARAM,20190919,1.5,1.5,1.4,1.45,49901
SUNDARMFIN,20190919,1477.55,1479,1452.25,1464.8,13944
SUNDARMHLD,20190919,76.5,76.5,74.2,75.05,6180
SUNDRMBRAK,20190919,275,275,256.65,259.85,1073
SUNDRMFAST,20190919,437.5,439.9,422,424.2,49307
SUNFLAG,20190919,31.4,31.4,29.05,29.3,55653
SUNPHARMA,20190919,416.8,418.9,408.2,411.15,4238714
SUNTECK,20190919,448.95,448.95,429.55,436.65,155529
SUNTV,20190919,430.8,431.4,414.3,417.8,1140910
SUPERHOUSE,20190919,81.5,81.5,77.65,78.05,14317
SUPERSPIN,20190919,3.9,3.95,3.8,3.9,10424
SUPPETRO,20190919,174,175.5,174,175,1986
SUPRAJIT,20190919,166.05,168.75,163.3,167.25,10001
SUPREMEIND,20190919,1123.7,1123.7,1110,1116.4,8985
SUPREMEINF,20190919,13.3,13.9,12.85,12.85,4584
SURANASOL,20190919,6.5,6.5,6.1,6.2,5116
SURANAT&P,20190919,3.8,3.8,3.6,3.75,8303
SURYALAXMI,20190919,20,20.15,18.3,19,3962
SURYAROSNI,20190919,180.75,182.25,175.8,177.75,50559
SUTLEJTEX,20190919,29.75,29.8,27.4,27.95,8644
SUVEN,20190919,279.95,288,277.45,283.3,281746
SUZLON,20190919,3.05,3.05,2.85,2.95,9697951
SWANENERGY,20190919,99.95,102.8,97.5,100.7,231917
SWARAJENG,20190919,1189.95,1189.95,1114,1124,2290
SWELECTES,20190919,125.95,125.95,121.95,124.05,5335
SWSOLAR,20190919,615,615.1,591,594.2,22886
SYMPHONY,20190919,1226.15,1229.95,1210,1215.15,2311
SYNCOM,20190919,1,1,0.9,0.95,7957
SYNDIBANK,20190919,30.2,30.3,29.05,29.2,1117098
SYNGENE,20190919,310.9,311.4,300,310.05,76192
TAJGVK,20190919,152.5,161.95,145.05,157.1,145531
TAKE,20190919,122.8,122.8,115,115.3,97012
TALBROAUTO,20190919,114,117.4,111,112.55,5910
TALWALKARS,20190919,4.75,5.15,4.75,4.75,35531
TALWGYM,20190919,8,8,8,8,9952
TANLA,20190919,56.25,57,52.6,53.85,145871
TANTIACONS,20190919,1.7,1.7,1.7,1.7,3615
TARAPUR,20190919,5.3,5.3,5.3,5.3,160
TARMAT,20190919,23.8,24.95,23.6,24.15,1117
TASTYBITE,20190919,8350,8395.05,8300,8322.45,190
TATACHEM,20190919,579,582.75,566.45,568.2,402449
TATACOFFEE,20190919,80,82.9,79.75,80.65,834838
TATACOMM,20190919,306.75,306.75,306.75,306.75,4540
TATAELXSI,20190919,639.7,640.4,620.2,626.5,426455
TATAGLOBAL,20190919,259.7,259.7,250.65,254.45,3546569
TATAINVEST,20190919,782.9,787,765,770.3,7509
TATAMETALI,20190919,573.95,574,550,552.75,42582
TATAMOTORS,20190919,123.5,125.35,121.2,124.2,51011848
TATAMTRDVR,20190919,56.45,57.25,55.5,56.6,8226955
TATAPOWER,20190919,64.1,65.1,63.6,64.75,18037975
TATASTEEL,20190919,356,356,340.05,344.65,13656495
TATASTLBSL,20190919,22.25,22.95,21.25,21.6,401109
TATASTLLP,20190919,423.6,425.9,411,413.35,28097
TBZ,20190919,42.85,44,40.6,41.9,94353
TCI,20190919,267.75,272,267.75,269.65,5488
TCIDEVELOP,20190919,340.95,357,330.05,349.95,1044
TCIEXP,20190919,632.7,632.7,620.1,624,5811
TCIFINANCE,20190919,10.15,10.3,10,10,9265
TCNSBRANDS,20190919,651.3,660,650,650.7,2681
TCPLPACK,20190919,292,294.85,282,283.75,1013
TCS,20190919,2135,2135.8,2091,2101.95,1652691
TDPOWERSYS,20190919,144.3,147,142.9,145.4,20011
TEAMLEASE,20190919,2723,2727.9,2680.9,2707.7,1701
TECHM,20190919,715.7,715.7,700,703.35,1570183
TECHNOE,20190919,257.3,260.55,253,259.25,2104
TECHNOFAB,20190919,16.05,16.05,16.05,16.05,2734
TEJASNET,20190919,86.1,89.9,83.55,85.05,152532
TERASOFT,20190919,27.4,27.8,26.35,26.35,19595
TEXINFRA,20190919,44.15,46.2,42,42.8,2169
TEXMOPIPES,20190919,17.35,17.85,16.65,16.95,35956
TEXRAIL,20190919,49.4,49.65,48,48.9,956633
TFCILTD,20190919,80,80.55,75.75,78,82253
TFL,20190919,4.2,4.35,4,4.25,6681
TGBHOTELS,20190919,4.2,4.55,4.2,4.4,12875
THANGAMAYL,20190919,313.05,330,313.05,314.8,8348
THEINVEST,20190919,127,127.1,119,119.85,3326
THEMISMED,20190919,190.1,197.3,189.1,190.85,2288
THERMAX,20190919,1009.9,1009.9,994,998.4,46135
THOMASCOOK,20190919,146.3,149.85,145.75,148.8,235133
THOMASCOTT,20190919,6.8,7,6.8,7,103
THYROCARE,20190919,475.85,497,470,492.35,41285
TI,20190919,12.25,13.1,12.25,12.45,87818
TIDEWATER,20190919,4350,4400,4334.6,4354.5,640
TIIL,20190919,389.85,389.9,369,376.85,359
TIINDIA,20190919,344.1,344.1,334.2,336.35,756534
TIJARIA,20190919,11.05,11.05,10.35,10.6,8475
TIL,20190919,201,204.9,200.25,203.3,2648
TIMESGTY,20190919,32,36,30.85,33.75,3613
TIMETECHNO,20190919,66.3,66.3,62.45,62.85,155246
TIMKEN,20190919,742.95,750.05,715.2,726.25,29678
TINPLATE,20190919,125.7,126.7,120.5,122.5,818828
TIPSINDLTD,20190919,73,73,68.1,71.2,3818
TIRUMALCHM,20190919,76.25,77.5,71.55,73.25,227998
TITAN,20190919,1164,1167.65,1148.45,1153.2,1255713
TMRVL,20190919,13.2,13.2,12.05,12.65,6968
TNPETRO,20190919,36.85,36.85,35,35.2,34061
TNPL,20190919,192.7,198.35,184.3,190.65,215830
TOKYOPLAST,20190919,53.05,53.05,53,53,3136
TORNTPHARM,20190919,1676,1714.2,1668.05,1702.1,211798
TORNTPOWER,20190919,281.75,282.35,276.3,280.15,1010200
TPLPLASTEH,20190919,113,113,105.05,107.5,7066
TREEHOUSE,20190919,6.65,6.75,6.45,6.45,50963
TREJHARA,20190919,16.65,17.35,15.85,16.1,13246
TRENT,20190919,465.5,465.5,448.1,455.45,97870
TRF,20190919,102.25,104,97,97.85,39255
TRIDENT,20190919,60,60.5,58,58.2,273938
TRIGYN,20190919,54.2,55.95,50.2,51.3,40434
TRIL,20190919,8.2,8.25,7.85,8,26686
TRITURBINE,20190919,93.85,94.5,91.75,91.95,11797
TRIVENI,20190919,59.5,59.9,57.3,58.6,427857
TTKHLTCARE,20190919,481.5,481.5,454,459.85,1181
TTKPRESTIG,20190919,5626.4,5650,5575,5624.8,1658
TTL,20190919,37.55,37.7,35.55,36.6,2657
TTML,20190919,3.5,3.5,3.5,3.5,197276
TV18BRDCST,20190919,22.2,22.2,21.4,21.5,796584
TVSELECT,20190919,147,160,147,149.7,191523
TVSMOTOR,20190919,373.95,378.5,370.35,373.65,1512314
TVSSRICHAK,20190919,1793.55,1793.55,1750,1751.55,1329
TVTODAY,20190919,291.15,297.5,290.65,293.1,13421
TWL,20190919,42.7,44.3,41,43.7,1240469
UBL,20190919,1251,1257.5,1220.85,1228,300644
UCALFUEL,20190919,149.4,149.4,136.3,137.45,59423
UCOBANK,20190919,14.7,14.8,14.55,14.6,163902
UFLEX,20190919,218.65,218.75,206.15,210.05,72610
UFO,20190919,143.5,146,138.55,140.3,26443
UGARSUGAR,20190919,13.15,13.2,12.75,12.85,42749
UJAAS,20190919,3.8,4.1,3.7,3.75,104600
UJJIVAN,20190919,301,301,286.55,288.7,2752188
ULTRACEMCO,20190919,3910,3928.4,3838,3866.3,277903
UMANGDAIRY,20190919,44.1,44.2,42.05,42.95,3520
UMESLTD,20190919,1,1,1,1,1000
UNICHEMLAB,20190919,191,191,186,188.55,16278
UNIENTER,20190919,71.75,73.5,69.5,70.6,9398
UNIONBANK,20190919,56.9,57,54.5,55.5,8260037
UNIPLY,20190919,58.65,58.9,56.5,56.85,65984
UNITECH,20190919,0.8,0.8,0.75,0.75,2568162
UNITEDBNK,20190919,9.35,9.35,9.15,9.2,408621
UNITEDTEA,20190919,245.1,283.95,245.1,273.75,1091
UNIVCABLES,20190919,166,167.9,157.3,159.55,21062
UPL,20190919,555.5,566.4,549.2,562.05,1832868
URJA,20190919,1.9,1.9,1.85,1.85,1026731
USHAMART,20190919,26.65,26.9,26,26.2,269308
UTINEXT50,20190919,268,269,266.1,268.95,301
UTINIFTETF,20190919,1144.5,1144.5,1130.15,1136.32,160
UTISENSETF,20190919,385.01,385.01,380.01,380.64,58088
UTTAMSTL,20190919,7.55,8,7.3,7.4,48943
UTTAMSUGAR,20190919,104.9,106.15,100.6,104.25,170678
UVSL,20190919,0.05,0.1,0.05,0.05,5139954
V2RETAIL,20190919,124.45,124.45,112,114.9,41205
VADILALIND,20190919,802,802,777.95,787.15,21393
VAIBHAVGBL,20190919,862.95,863.05,846.4,849.8,28494
VAKRANGEE,20190919,33.5,33.7,31.45,31.45,2310303
VARDHACRLC,20190919,37,37.35,36.55,36.55,7147
VARDMNPOLY,20190919,3.05,3.05,2.95,2.95,1085
VARROC,20190919,448,448,421.9,431.1,7098
VASCONEQ,20190919,12.65,12.7,11.8,11.85,70180
VASWANI,20190919,6.95,7,6.1,6.25,5379
VBL,20190919,627.6,629,604.05,609.95,82103
VEDL,20190919,149,150.1,142,146.15,8905979
VENKEYS,20190919,1704.7,1728,1653,1677.35,169462
VENUSREM,20190919,23.1,23.6,22.5,22.7,4471
VESUVIUS,20190919,932.95,946,930,933.85,2999
VETO,20190919,53,53,50.1,51.7,4226
VGUARD,20190919,220.95,221.8,215.2,217.6,97954
VHL,20190919,1590,1599.9,1553.2,1576.25,116
VICEROY,20190919,1.35,1.45,1.35,1.4,14490
VIDHIING,20190919,62.65,62.8,59.2,59.65,11227
VIJIFIN,20190919,0.45,0.5,0.4,0.5,112748
VIKASECO,20190919,4.35,4.35,4,4.05,308588
VIKASMCORP,20190919,3.55,3.55,3.15,3.3,169125
VIKASPROP,20190919,3.45,3.45,3.45,3.45,12256
VIKASWSP,20190919,10.5,10.55,10.1,10.2,84620
VIMALOIL,20190919,6.5,6.5,6.5,6.5,206
VIMTALABS,20190919,102.1,105,101.75,101.95,4344
VINATIORGA,20190919,2338.8,2338.8,2252.1,2271.85,19305
VINDHYATEL,20190919,990,990.05,952.05,971.35,5342
VINYLINDIA,20190919,66.6,67.9,63.85,64.2,8049
VIPCLOTHNG,20190919,11.6,11.6,11.05,11.1,54480
VIPIND,20190919,451.9,454.4,432.5,434.55,242627
VIPULLTD,20190919,33,33.5,32,32.65,125710
VISAKAIND,20190919,288.05,290.35,280.15,281.7,12345
VISASTEEL,20190919,4.85,5.15,4.75,4.85,12110
VISESHINFO,20190919,0.1,0.1,0.05,0.05,757255
VISHAL,20190919,345,345,345,345,24
VISHNU,20190919,129.15,129.15,116.4,117,5186
VIVIDHA,20190919,0.2,0.25,0.2,0.25,56969
VIVIMEDLAB,20190919,17.55,18.5,17.2,17.55,66561
VLSFINANCE,20190919,54.45,54.45,50.35,51.3,14141
VMART,20190919,1970.05,2094,1865,1958.75,8953
VOLTAMP,20190919,1180.05,1189.8,1174.5,1182.5,5057
VOLTAS,20190919,631.95,631.95,622.05,625.45,888625
VRLLOG,20190919,271.9,279.7,265.6,269.05,293632
VSSL,20190919,78,78,74.1,74.65,3070
VSTIND,20190919,3650,3650,3443.25,3555.75,4038
VSTTILLERS,20190919,1109.65,1109.65,1070,1092.7,13351
VTL,20190919,941.35,950.95,931,940.6,23072
WABAG,20190919,282,283.5,275.25,276.05,28324
WABCOINDIA,20190919,6123.3,6123.3,6058.1,6060.05,4144
WALCHANNAG,20190919,68.7,68.7,64.1,64.85,107967
WANBURY,20190919,11.4,12.25,11.4,12.15,2141
WATERBASE,20190919,122,122.5,115.3,119,99504
WEBELSOLAR,20190919,21.7,21.7,20.45,20.65,30485
WEIZFOREX,20190919,304.9,304.95,285,290.1,519
WEIZMANIND,20190919,27.75,30.55,26.6,27.2,16224
WELCORP,20190919,132.2,132.75,126,127,218320
WELENT,20190919,97.5,97.5,91.8,94,159772
WELINV,20190919,152,155,152,155,8
WELSPUNIND,20190919,51.9,52.45,49.45,50.4,1504508
WENDT,20190919,2270,2360,2270,2285,107
WESTLIFE,20190919,273.25,279.55,270,273.15,12554
WHEELS,20190919,599,607.75,588,594.55,693
WHIRLPOOL,20190919,1698.25,1698.25,1670,1674.75,67287
WILLAMAGOR,20190919,18,18,16.9,17.05,2070
WINDMACHIN,20190919,22.65,23.9,22.5,22.5,32535
WIPRO,20190919,245.25,245.85,240.25,241.5,2568837
WOCKPHARMA,20190919,326,327.95,302,307.15,1144562
WONDERLA,20190919,268.2,270.25,265,265.05,16706
WSI,20190919,0.6,0.6,0.6,0.6,1006
WSTCSTPAPR,20190919,266.45,273.9,260,263.05,636970
XCHANGING,20190919,56.65,56.65,54,54.35,89536
XELPMOC,20190919,69.45,69.9,64.25,68.05,2086
XLENERGY,20190919,0.5,0.55,0.45,0.5,1712
XPROINDIA,20190919,28.5,28.5,27.1,27.6,1209
YESBANK,20190919,64.7,64.8,53,54.1,321270950
ZEEL,20190919,335,335,306.1,308.85,14628929
ZEELEARN,20190919,23.6,23.6,22.6,22.75,99117
ZEEMEDIA,20190919,11.4,11.75,10.45,11.6,5026801
ZENITHBIR,20190919,0.4,0.45,0.4,0.4,41133
ZENITHEXPO,20190919,46.9,46.9,42.75,45.75,334
ZENSARTECH,20190919,215,217.7,212.75,214.85,25970
ZENTEC,20190919,66,68,63.05,63.45,87846
ZICOM,20190919,1,1,0.95,0.95,5062
ZODIACLOTH,20190919,201,209,198.2,201.15,678
ZODJRDMKJ,20190919,32.85,34.65,31.25,32.95,2167
ZOTA,20190919,194,197,190.35,192.1,22357
ZUARI,20190919,96.1,97.5,93,93.35,18337
ZUARIGLOB,20190919,67,67.5,62.7,65.6,41376
ZYDUSWELL,20190919,1776,1776,1651,1663.85,14099
NSENIFTY,20190919,10845.20,10845.20,10670.25,10704.80,642599183,0
NIFTYJUNIOR,20190919,26178.70,26189.00,25814.75,25922.10,469329052,0
NIFTYMIDCAPLIQ15,20190919,3648.65,3650.95,3567.70,3582.90,78437377,0
NSE100,20190919,10986.45,10986.45,10812.70,10848.85,1120155190,0
NIFTY200,20190919,5616.30,5616.30,5524.65,5543.05,1478525950,0
NSE500,20190919,8884.50,8884.50,8738.65,8766.45,1654852665,0
NSEMIDCAP150,20190919,5737.10,5738.10,5626.50,5641.15,364744207,0
MIDCAP50,20190919,4259.70,4262.85,4169.55,4183.50,272014124,0
NSEMIDCAP,20190919,15702.45,15708.25,15379.00,15429.15,358370760,0
NIFTYSMALLCAP250,20190919,-,-,-,4512.65,-,0
NIFTYSMALLCAP50,20190919,-,-,-,2602.80,-,0
NSESMLCAP100,20190919,5525.05,5525.10,5407.80,5430.60,-,0
NIFTYLARGEMIDCAP250,20190919,-,-,-,5369.51,1484899397,0
NIFTYMIDSMALLCAP400,20190919,-,-,-,5239.60,-,0
NIFTYAUTO,20190919,7033.70,7051.75,6886.85,6920.60,92834925,0
BANKNIFTY,20190919,27175.45,27175.45,26643.00,26757.65,450436905,0
NIFTYFINSERVICE,20190919,12120.25,12120.25,11943.10,12001.25,121849503,0
NIFTYFMGC,20190919,28794.80,28814.70,28529.05,28575.60,21131302,0
NSEIT,20190919,15667.00,15675.15,15469.10,15522.45,16325657,0
NIFTYMEDIA,20190919,1866.75,1866.75,1777.45,1785.65,51253699,0
NIFTYMETAL,20190919,2395.65,2395.95,2335.90,2363.45,122579323,0
NIFTYPHARMA,20190919,7922.40,7938.75,7777.75,7799.60,14945082,0
NIFTYPVTBANK,20190919,15100.60,15100.60,14756.10,14824.90,391513520,0
NIFTYPSUBANK,20190919,2413.45,2414.20,2350.95,2359.15,87354296,0
NIFTYREALTY,20190919,259.45,259.45,254.50,255.40,11183120,0
NIFTYCOMMODITIES,20190919,3132.85,3134.65,3072.85,3089.15,211657763,0
NIFTYCONSUMPTION,20190919,4620.60,4620.60,4557.25,4569.20,75981358,0
NIFTYCPSE,20190919,1901.15,1901.95,1867.40,1876.10,65033533,0
NIFTYENERGY,20190919,14526.50,14532.30,14231.15,14281.95,96198067,0
NIFTY100ESG,20190919,-,-,-,2000.86,999473874,0
NIFTY100ENHESG,20190919,-,-,-,2031.73,969439158,0
NIFTYINFRA,20190919,3012.45,3013.25,2973.35,2983.50,455355281,0
NIFTYMNC,20190919,12370.25,12376.95,12197.55,12232.00,43527062,0
NIFTYPSE,20190919,3105.70,3106.45,3043.45,3061.15,161374994,0
NIFTYSMEEMERGE,20190919,-,-,-,1344.48,455000,0
NIFTYSERVSECTOR,20190919,15521.05,15521.05,15268.80,15330.85,537852610,0
NIFTYSHARIAH25,20190919,-,-,-,4012.74,62675189,0
NIFTY50SHARIAH,20190919,-,-,-,2429.26,65926652,0
NIFTY500SHARIAH,20190919,-,-,-,2834.62,232324801,0
NIFTYABGROUP,20190919,-,-,-,2750.29,327199934,0
NIFTYMAHINDRA,20190919,-,-,-,9367.12,5002779,0
NIFTYTATA,20190919,-,-,-,6569.31,102527297,0
NIFTYTATA25CAP,20190919,-,-,-,4365.31,91798468,0
NIFTYABGROUP,20190919,-,-,-,2750.29,327199934,0
NIFTYLIQ15,20190919,3432.50,3432.50,3357.55,3362.00,483372500,0
NIFTY500VALUE50,20190919,-,-,-,3455.60,359021232,0
NIFTYALPHALOWVOL30,20190919,-,-,-,11093.87,93612905,0
NIFTYQUALLOWVOL30,20190919,-,-,-,7820.45,59921701,0
NIFTYALPHAQUALLOWVOL30,20190919,-,-,-,8915.91,64768999,0
NIFTYALPHAQUALVALLOWVOL30,20190919,-,-,-,6904.43,76804709,0
NIFTY50EQUALWEIGHT,20190919,11322.45,11322.45,11112.50,11143.50,642599183,0
NIFTY100EQUALWEIGHT,20190919,12146.80,12147.20,11957.50,11997.40,1120155190,0
NIFTY100LOWVOL30,20190919,8375.00,8375.00,8283.30,8302.35,74279882,0
NSEDEFTY,20190919,-,-,-,5200.43,-,0
NIFTY50DIVPOINT,20190919,96.23,96.23,96.23,96.23,-,0
NIFTYDIVOPPS50,20190919,2486.85,2487.60,2447.95,2455.55,223388559,0
NIFTYALPHA50,20190919,11913.00,11913.25,11668.65,11705.05,128142147,0
NIFTY50ARBITRAGE,20190919,-,-,-,1855.15,-,0
NIFTY50FUTINDEX,20190919,-,-,-,3652.38,-,0
NIFTY50FUTTRINDEX,20190919,-,-,-,10776.16,-,0
NIFTYHIGHBETA50,20190919,-,-,-,1241.37,776660672,0
NIFTYLOWVOL50,20190919,-,-,-,9590.11,106964532,0
NIFTY200QUALITY30,20190919,-,-,-,9128.35,-,0
NIFTY50VALUE20,20190919,5198.30,5199.50,5110.35,5122.35,434193589,0
NIFTYGROWSECT15,20190919,5628.85,5628.85,5513.35,5528.60,363771203,0
NIFTY50TR2XLEV,20190919,5548.10,5548.10,5369.35,5404.45,-,0
NIFTY50PR2XLEV,20190919,4283.85,4283.85,4145.85,4172.95,-,0
NIFTY50TR1XINV,20190919,376.35,382.40,376.35,381.20,-,0
NIFTY50PR1XINV,20190919,428.25,435.15,428.25,433.80,-,0
NIFTY-GS-COMPSITE,20190919,2036.28,2041.38,2036.28,2034.68,-,0
NIFTY-GS-4-8YR,20190919,2115.95,2118.49,2115.80,2114.72,-,0
NIFTY-GS-8-13YR,20190919,2004.91,2010.93,2004.91,2003.16,-,0
NIFTY-GS-10YR,20190919,1850.61,1856.91,1849.91,1848.43,-,0
NIFTY-GS-10YR-CLN,20190919,952.70,955.99,952.34,951.57,-,0
NIFTY-GS-11-15YR,20190919,2133.33,2140.87,2133.33,2131.72,-,0
NIFTY-GS-15YRPLUS,20190919,2288.72,2291.39,2288.72,2290.17,-,0
VIX,20190919,15.35,15.97,14.18,15.55,0,0