20MICRONS,20190920,36.5,38.55,35,37.45,94851
21STCENMGM,20190920,12,12.1,12,12.1,406
3IINFOTECH,20190920,2.15,2.15,2,2.1,3691616
3MINDIA,20190920,18748.85,20588.95,18580,20224.45,10486
5PAISA,20190920,141.05,147,139.95,142.1,11851
63MOONS,20190920,133,140,127.55,135.7,316155
8KMILES,20190920,60.7,62.9,58.5,59.15,111523
A2ZINFRA,20190920,9.75,10.7,9.4,10.25,485453
AARTIDRUGS,20190920,452.6,470,443.5,465.5,75188
AARTIIND,20190920,1541.1,1629,1530.05,1623.8,109221
AARVEEDEN,20190920,17.95,19,16.15,17.65,8494
AAVAS,20190920,1467,1515,1463.65,1498.75,63909
ABAN,20190920,36.9,37.25,33.85,33.85,142019
ABB,20190920,1328.6,1535.25,1316.95,1409.1,308315
ABBOTINDIA,20190920,9837.3,10250,9822,10219.15,43696
ABCAPITAL,20190920,89.9,96.4,88.1,94.25,3242526
ABFRL,20190920,187.15,203,187.15,201.05,507407
ABSLNN50ET,20190920,260,272,258.2,272,284
ACC,20190920,1486.95,1643.9,1480.6,1633.85,1458383
ACCELYA,20190920,851,860,850,854.55,3198
ACE,20190920,64.9,70.65,64.1,66.9,470564
ADANIENT,20190920,143,152.1,141.3,149.1,7545363
ADANIGAS,20190920,136.9,138,128.1,133.35,1877757
ADANIGREEN,20190920,50.5,53.4,49.2,51.6,1461426
ADANIPORTS,20190920,362.45,384.8,361,380.7,6134710
ADANIPOWER,20190920,62.1,65.5,61.25,63.85,16758487
ADANITRANS,20190920,227.95,228,215.2,221.55,1028556
ADFFOODS,20190920,274.95,289.45,272.2,279.75,43977
ADHUNIK,20190920,1,1.1,1,1.1,31024
ADHUNIKIND,20190920,89.5,97.8,88.8,94.95,69591
ADLABS,20190920,3.1,3.3,3.1,3.25,51153
ADORWELD,20190920,301.3,320,296.35,313.85,12212
ADROITINFO,20190920,8.6,8.6,8.55,8.55,6075
ADSL,20190920,16.25,17.25,14.55,14.85,583649
ADVANIHOTR,20190920,61.5,62,54.75,55.3,120289
ADVENZYMES,20190920,160.65,165.4,153.8,161.5,179374
AEGISCHEM,20190920,180.2,191,178.75,184.6,171160
AFFLE,20190920,935,995,931.55,972.95,127238
AGARIND,20190920,128.3,128.3,113,114.95,50580
AGCNET,20190920,115.55,125,115.55,116.55,1864
AGLSL,20190920,47.55,54.95,47.55,52.85,4378
AGRITECH,20190920,47.95,51.9,47.95,49.7,21195
AGROPHOS,20190920,101.05,102.65,93,97.05,187584
AHLEAST,20190920,187.9,187.9,173.05,175.5,2207
AHLUCONT,20190920,305.25,316.1,302.9,310.5,3118
AHLWEST,20190920,339,339,301.5,316.95,7068
AIAENG,20190920,1620,1650,1606,1649.55,44427
AIONJSW,20190920,12.9,13,12.35,12.6,87137
AIRAN,20190920,14.15,14.6,14,14,44921
AJANTPHARM,20190920,1084.05,1095,1041.05,1059.2,195891
AJMERA,20190920,131.7,136,130,134.7,59686
AKSHARCHEM,20190920,231.95,231.95,215.55,227.75,5347
AKSHOPTFBR,20190920,8.55,8.95,8.15,8.95,287652
AKZOINDIA,20190920,1729,1810,1706.15,1793.6,124405
ALANKIT,20190920,23.6,25,22.8,24.65,310360
ALBERTDAVD,20190920,369.7,374.9,356.3,367.55,11092
ALBK,20190920,30.4,31.4,29.85,30.7,3023681
ALCHEM,20190920,1,1.05,1,1.05,1440
ALEMBICLTD,20190920,52.35,52.4,50.1,51.35,641851
ALICON,20190920,365.05,378,365.05,370.55,950
ALKALI,20190920,45.05,48,44.7,46.9,15453
ALKEM,20190920,1885,1974.4,1865,1948.2,101998
ALKYLAMINE,20190920,771.9,791.5,770,789.55,5064
ALLCARGO,20190920,99.75,102.6,97.2,101.45,113838
ALLSEC,20190920,291,310,291,305,5274
ALMONDZ,20190920,10.05,10.55,10.05,10.35,50
ALOKTEXT,20190920,2.05,2.05,1.9,1.95,13978824
ALPA,20190920,15.75,17.25,15.25,16.05,114860
ALPHAGEO,20190920,225,231.9,225,229.8,18081
ALPSINDUS,20190920,0.35,0.4,0.35,0.35,7062
AMARAJABAT,20190920,626,671.95,618.75,668.3,590563
AMBER,20190920,819.55,853.05,816.1,847,40535
AMBIKCO,20190920,908,929.95,897.6,919.5,3827
AMBUJACEM,20190920,192.2,217.35,191.25,215.2,8240226
AMDIND,20190920,16.45,17,16.45,16.9,7615
AMJLAND,20190920,17.95,18,17.3,17.85,4702
AMRUTANJAN,20190920,310,324,310,314.15,24793
ANANTRAJ,20190920,35,35.8,33.75,34.65,727504
ANDHRABANK,20190920,18.5,19.35,17.9,18.65,1340813
ANDHRACEMT,20190920,3.3,3.3,3.3,3.3,27309
ANDHRSUGAR,20190920,286.85,305.1,286.85,303.9,32477
ANIKINDS,20190920,7.95,8,7.55,7.6,6452
ANKITMETAL,20190920,0.45,0.45,0.4,0.45,17503
ANSALAPI,20190920,5,5.35,4.95,5.35,71005
ANSALHSG,20190920,5.75,6.5,5.05,5.8,137596
ANTGRAPHIC,20190920,0.75,0.8,0.75,0.8,73801
ANUP,20190920,406.4,442.6,400,417.1,51397
APARINDS,20190920,538.75,573,537.5,569.95,6396
APCL,20190920,146.4,153,143.1,147,13016
APCOTEXIND,20190920,194.8,204,194.8,198.25,32815
APEX,20190920,235,246,228.95,238.4,66176
APLAPOLLO,20190920,1283.5,1390,1281.5,1309.35,39401
APLLTD,20190920,511,523,508.25,518.05,24586
APOLLO,20190920,82.5,87,81.1,85.15,33212
APOLLOHOSP,20190920,1415,1475,1393,1469.35,1265101
APOLLOTYRE,20190920,175.2,189.1,173.35,185.2,5194630
APOLSINHOT,20190920,790.05,840,790.05,819.95,1046
APTECHT,20190920,136.9,153.65,134.15,146.25,429999
ARCHIDPLY,20190920,27.9,29.75,26.95,28.45,13238
ARCHIES,20190920,21.6,23.75,20.15,23.4,362672
ARCOTECH,20190920,2.3,2.4,2.3,2.3,43690
ARIES,20190920,63.05,68.5,63,67.3,68769
ARIHANT,20190920,19,23.9,18.05,20.95,3085
ARIHANTSUP,20190920,39,40.55,39,40.55,8093
ARMANFIN,20190920,487.95,487.95,465,468.2,12993
AROGRANITE,20190920,43.55,44.9,41.35,43.05,10469
ARROWGREEN,20190920,70,70,63.65,67.4,5113
ARROWTEX,20190920,10.75,11.2,10.75,11.05,3600
ARSHIYA,20190920,26.9,27.5,24.6,25.2,128326
ARSSINFRA,20190920,25.95,28,25.8,26.5,16004
ARVIND,20190920,53.1,57.75,51.6,55.4,6023053
ARVINDFASN,20190920,474.45,485.85,455,460.1,119678
ARVSMART,20190920,86,93.4,83,89.1,27182
ASAHIINDIA,20190920,174.5,180.1,170.05,172.9,38054
ASAHISONG,20190920,128,135.05,121.95,134.85,8780
ASAL,20190920,32.85,36.05,31.45,34.1,8878
ASHAPURMIN,20190920,26.65,26.65,25.2,26,10280
ASHIANA,20190920,105.25,112.5,104,111.1,46890
ASHIMASYN,20190920,8.45,9.7,7.7,8.35,104227
ASHOKA,20190920,98.25,111.65,97.15,109.7,882498
ASHOKLEY,20190920,58.75,70.15,57.7,69.2,119981874
ASIANHOTNR,20190920,116.7,116.7,101.1,104.3,3256
ASIANPAINT,20190920,1559,1725.25,1542.1,1671,3962166
ASIANTILES,20190920,236.35,248,234.1,238,367791
ASPINWALL,20190920,134.15,139.95,131.5,139.95,2148
ASSAMCO,20190920,0.6,0.65,0.55,0.65,261386
ASTEC,20190920,379,385,353,376.95,38301
ASTERDM,20190920,119.25,124.9,119.25,123.35,58436
ASTRAL,20190920,1151.4,1267.55,951.3,1209.25,4117066
ASTRAMICRO,20190920,78.5,79.45,75.6,77.9,143018
ASTRAZEN,20190920,2020.95,2105.05,2013,2050.4,20820
ASTRON,20190920,113.5,119.4,113.25,114.65,422003
ATFL,20190920,494.95,499.8,472,487.3,16656
ATLANTA,20190920,9.55,9.55,8.65,8.7,47477
ATLASCYCLE,20190920,64.35,64.35,64.35,64.35,32079
ATNINTER,20190920,0.2,0.25,0.2,0.25,112642
ATUL,20190920,3697.95,3834.95,3650,3801,22879
ATULAUTO,20190920,221.4,237.6,215,225.85,75502
AUBANK,20190920,652.9,663.7,639.85,644.5,1965015
AURIONPRO,20190920,96,96.6,91.2,94.25,32757
AUROPHARMA,20190920,609,625.15,597.25,619.15,2865516
AUSOMENT,20190920,28.6,31.95,28.6,30,2791
AUTOAXLES,20190920,810.1,898.95,805.25,861.65,18093
AUTOIND,20190920,37.35,39,35.6,37.85,24480
AUTOLITIND,20190920,24,25.45,23.25,24.3,2977
AVADHSUGAR,20190920,266.95,274.9,262,266.5,96312
AVANTIFEED,20190920,345,362.9,340.1,347.2,475485
AVTNPL,20190920,23.1,23.6,22.65,23.15,40108
AXISBANK,20190920,641.05,689.45,622.65,680.35,38862975
AXISCADES,20190920,80.8,81.6,79.1,80.25,77828
AXISGOLD,20190920,3285,3295,3270.3,3280.75,477
AXISNIFTY,20190920,1105.77,1162.53,1105.51,1152.28,545
AYMSYNTEX,20190920,32.05,34.4,31.55,32.75,4006
BAGFILMS,20190920,1.7,1.7,1.65,1.7,1248396
BAJAJ-AUTO,20190920,2730,3020.1,2725,2929.25,1423536
BAJAJCON,20190920,250.5,264.35,249.05,257.6,263904
BAJAJELEC,20190920,376.9,405.7,372,400.15,159481
BAJAJFINSV,20190920,7230,7800,7102,7693.65,965027
BAJAJHIND,20190920,7.3,7.35,7,7.1,1622999
BAJAJHLDNG,20190920,3174.95,3350,3111,3233.95,99963
BAJFINANCE,20190920,3385.3,3750,3282.65,3702.2,5648086
BALAJITELE,20190920,57,57,52.4,55.2,39666
BALAMINES,20190920,279.7,297,272.4,278.6,69820
BALAXI,20190920,90.3,94.95,90.3,90.3,734
BALKRISHNA,20190920,34.55,34.55,31.4,32.9,70565
BALKRISIND,20190920,740.7,813.2,735.6,796,903187
BALLARPUR,20190920,0.5,0.6,0.5,0.55,6510523
BALMLAWRIE,20190920,168.7,172.4,165.6,171.5,127337
BALPHARMA,20190920,40.55,43.4,39.6,40.85,38171
BALRAMCHIN,20190920,155.75,162,152.1,160.7,3627403
BANARBEADS,20190920,38.1,40.9,38.1,39.1,449
BANARISUG,20190920,1255,1299,1200.1,1236.6,426
BANCOINDIA,20190920,106.35,112.4,105.05,110.85,58957
BANDHANBNK,20190920,446.7,525,444.45,496.95,2056271
BANG,20190920,28.8,30,27.65,29.65,15526
BANKBARODA,20190920,94.7,102.75,90.75,100.3,70332391
BANKBEES,20190920,2736,3008,2734,2960.65,248264
BANKINDIA,20190920,63.4,69.7,61.95,68.65,16038537
BANSWRAS,20190920,72,73.7,71.15,73.5,5798
BARTRONICS,20190920,2.35,2.4,2.2,2.2,4049
BASF,20190920,975.05,1048,975.05,1021.95,17663
BASML,20190920,137,147,132.75,144.8,2041
BATAINDIA,20190920,1529.1,1649.95,1510,1628.65,1146060
BAYERCROP,20190920,3254.75,3495,3254.75,3399.25,11634
BBL,20190920,883.25,918,870.05,909.05,12912
BBTC,20190920,1102,1291.9,1085,1277.3,1249365
BCG,20190920,3.6,3.85,3.55,3.75,272912
BCP,20190920,9.9,10.25,9.9,10,160260
BDL,20190920,282.7,292.9,280.6,289.35,44811
BEARDSELL,20190920,11.75,11.75,11,11.5,1508
BEDMUTHA,20190920,12.3,12.5,12.25,12.25,8019
BEL,20190920,105.4,110.95,103.7,108.1,21246760
BEML,20190920,820,860,817.2,836.15,849346
BEPL,20190920,59.8,63.55,57.5,60,711112
BERGEPAINT,20190920,364,401,362.3,399.6,3309334
BFINVEST,20190920,273.5,288.8,269.2,278.05,65372
BFUTILITIE,20190920,164.15,174.9,162.3,171.45,533482
BGLOBAL,20190920,1.4,1.45,1.35,1.45,19308
BGRENERGY,20190920,34.9,36.7,34.5,35.65,64630
BHAGERIA,20190920,120,124.75,117.85,120.25,23097
BHAGYANGR,20190920,19.55,20.8,19.1,20.35,1325
BHAGYAPROP,20190920,20.6,21.65,20.25,21.25,17489
BHANDARI,20190920,1.2,1.35,1.2,1.3,99848
BHARATFORG,20190920,396.6,448.05,388.25,424.6,4087050
BHARATGEAR,20190920,67.1,71.8,66,70.65,24948
BHARATRAS,20190920,5171.85,5425,5171.85,5393.6,1399
BHARATWIRE,20190920,29,30.1,28.4,29.55,5950
BHARTIARTL,20190920,339.7,365.1,335.05,356.4,15528435
BHEL,20190920,47.55,51.3,46.6,50.1,29024918
BIGBLOC,20190920,26.6,26.6,24.3,25.25,1259
BIL,20190920,209.9,209.9,195.05,205.95,1166
BILENERGY,20190920,1.2,1.25,1.2,1.2,88550
BINANIIND,20190920,12.95,13.1,12.2,12.65,9953
BINDALAGRO,20190920,11.2,11.75,11.1,11.3,11208
BIOCON,20190920,228,232.9,223.5,228.05,4510119
BIOFILCHEM,20190920,5,5,4.85,4.85,710
BIRLACABLE,20190920,49,54.2,49,52.4,94665
BIRLACORPN,20190920,553.7,602,553.4,596.65,127236
BIRLAMONEY,20190920,37.2,39.9,37.2,38.6,107965
BKMINDST,20190920,0.95,0.95,0.9,0.95,198178
BLBLIMITED,20190920,3.4,3.5,3.35,3.35,2139
BLISSGVS,20190920,109.85,109.85,101.35,103.35,132178
BLKASHYAP,20190920,11.5,11.65,11,11.2,110566
BLS,20190920,80.2,86.7,80,82.45,60444
BLUEBLENDS,20190920,1.35,1.4,1.35,1.4,396
BLUECOAST,20190920,2.75,2.85,2.75,2.85,10296
BLUEDART,20190920,2200.1,2300,2148.85,2240.05,68362
BLUESTARCO,20190920,725.35,835,719.65,789.5,123584
BODALCHEM,20190920,76.05,81.1,74.25,79.9,516175
BOMDYEING,20190920,82.2,91.2,81.3,88.15,5758238
BOROSIL,20190920,172.65,177.6,166.15,173.05,87329
BOSCHLTD,20190920,13480,14399,13390.45,14045.55,54824
BPCL,20190920,377.55,455.8,372.45,403.85,28832903
BPL,20190920,21.4,21.9,20.75,21.35,118323
BRFL,20190920,6.7,6.7,6.15,6.65,55013
BRIGADE,20190920,192.85,197,185.15,194.15,273181
BRITANNIA,20190920,2633,2883,2602.55,2867,1324910
BRNL,20190920,70,70.15,68,68.55,62397
BROOKS,20190920,35.75,38.4,35.15,37.35,34986
BSE,20190920,540.05,550,535.2,542.15,99509
BSELINFRA,20190920,1.05,1.1,1.05,1.05,47068
BSL,20190920,33.05,33.05,31,31.3,4022
BSLGOLDETF,20190920,3468,3468,3403,3440,74
BSLNIFTY,20190920,116.84,122.57,116.84,118,473
BSOFT,20190920,66.7,76.65,66,74.75,1829281
BURNPUR,20190920,1.45,1.55,1.45,1.55,27726
BUTTERFLY,20190920,153.95,167.05,151.8,160.7,27274
BVCL,20190920,14,14.45,13.25,13.6,2797
BYKE,20190920,22.05,24.5,22.05,22.45,77990
CADILAHC,20190920,238,249.55,234.65,247.45,1626395
CALSOFT,20190920,13.9,13.9,13.2,13.7,24767
CAMLINFINE,20190920,55.55,60.6,55.55,60.6,233638
CANBK,20190920,190.9,205.3,186.7,201.6,14145805
CANFINHOME,20190920,379.7,398.6,371.6,386.7,459824
CANTABIL,20190920,227.1,238.75,227.1,233,18187
CAPACITE,20190920,212.75,221.95,207.05,213.15,94805
CAPLIPOINT,20190920,424.5,434.95,420,422.15,34442
CAPTRUST,20190920,137.85,143.65,137.85,143.65,1037
CARBORUNIV,20190920,291,313.35,288,309.3,111305
CAREERP,20190920,92.7,93.6,86.5,87.75,72607
CARERATING,20190920,525,552.65,525,535.95,109947
CASTEXTECH,20190920,0.55,0.55,0.45,0.45,251717
CASTROLIND,20190920,123,130.8,121.15,130.05,1982255
CCHHL,20190920,4,4.2,4,4.1,29858
CCL,20190920,247.75,249.1,241.1,244.25,85911
CDSL,20190920,197.95,206,195.05,203.55,404414
CEATLTD,20190920,915,969.8,834.8,909.1,699541
CEBBCO,20190920,14.2,15.3,14.2,14.6,54849
CELEBRITY,20190920,6.7,7.15,6.7,6.95,2864
CELESTIAL,20190920,4.2,4.2,4.2,4.2,36701
CENTENKA,20190920,178.65,186,175.2,185.35,34927
CENTEXT,20190920,2.95,3.1,2.9,2.95,81721
CENTRALBK,20190920,19.15,20.1,18.4,19.7,692097
CENTRUM,20190920,24.9,26.4,24.4,25.6,199120
CENTUM,20190920,401.05,430,401.05,423.7,1949
CENTURYPLY,20190920,136,144.15,132.1,137.3,700093
CENTURYTEX,20190920,884,962.85,878.85,952.65,956003
CERA,20190920,2578.95,2840,2505.7,2716.05,8875
CEREBRAINT,20190920,24.75,24.95,23.4,24.6,49653
CESC,20190920,806.35,848.9,798.4,841.5,947055
CESCVENT,20190920,369,390,359.25,373.95,90164
CGCL,20190920,180.85,195,176.75,190.65,471640
CGPOWER,20190920,13.6,14.65,13.55,13.55,3522718
CHALET,20190920,327.7,327.7,311.25,313.8,111782
CHAMBLFERT,20190920,152.1,180.5,152.05,170.75,671573
CHEMFAB,20190920,174,183.95,174,178.3,2341
CHENNPETRO,20190920,181.1,184.95,168.6,172.9,732767
CHOLAFIN,20190920,264.1,306.6,259.05,290.35,5237898
CHOLAHLDNG,20190920,425,462.4,424.2,455.05,287420
CHROMATIC,20190920,0.6,0.6,0.55,0.55,1851
CIGNITITEC,20190920,295,301,291.15,292.55,15093
CIMMCO,20190920,21.95,22.9,20.95,22.4,25793
CINELINE,20190920,38.75,38.75,36.45,37.65,16801
CINEVISTA,20190920,9.25,9.25,9.25,9.25,13946
CIPLA,20190920,454.2,465,445.5,463.3,2558072
CKFSL,20190920,0.85,0.85,0.75,0.8,1135037
CLEDUCATE,20190920,78.6,80.2,78,79.8,5195
CLNINDIA,20190920,300,307.9,297,304.6,24062
CMICABLES,20190920,64,69,64,67.85,14676
CNOVAPETRO,20190920,9,9.05,9,9.05,495
COALINDIA,20190920,193.7,202.4,188.85,200.05,30567231
COCHINSHIP,20190920,343.05,346.1,329,333.5,218920
COFFEEDAY,20190920,65.2,68,65.2,65.2,1679916
COLPAL,20190920,1329.95,1406.25,1316.55,1397.2,1666140
COMPINFO,20190920,10.15,10.2,9.75,9.9,73941
COMPUSOFT,20190920,9,9,8.65,8.7,8631
CONCOR,20190920,521.15,565.8,515.25,552.4,1483750
CONFIPET,20190920,33.15,34.7,30.3,34.05,303990
CONSOFINVT,20190920,37.75,42.2,35.35,39.7,37376
CONTROLPR,20190920,243.45,252.3,242.9,243.75,4627
CORALFINAC,20190920,11.75,12.75,11.1,11.25,5937
CORDSCABLE,20190920,43.1,44.8,42.15,43.4,40680
COROMANDEL,20190920,395.8,429,389,418.15,226994
CORPBANK,20190920,16.6,17.25,16,16.75,666827
COSMOFILMS,20190920,209.9,224.5,207.05,218.05,28459
COUNCODOS,20190920,1.85,1.85,1.85,1.85,3401
COX&KINGS,20190920,4.2,4.35,4.2,4.2,2454478
CPSEETF,20190920,22.93,23.66,22.5,23.56,16760020
CREATIVE,20190920,63.6,63.6,63.6,63.6,200
CREDITACC,20190920,606.55,654.95,595.25,641.2,171586
CREST,20190920,94.3,106.15,93,98.2,5731
CRISIL,20190920,1290,1312,1272,1290.6,29815
CRMFGETF,20190920,3525,3525,3525,3525,3
CROMPTON,20190920,238.1,266.35,233.25,251.55,1449892
CTE,20190920,29.15,30.9,29.15,30.05,1393
CUB,20190920,199,216.95,197.75,213.05,2396780
CUBEXTUB,20190920,12.95,12.95,12.4,12.65,3966
CUMMINSIND,20190920,568.9,599.7,563.05,596.35,1365892
CUPID,20190920,140.2,142.5,138.05,141,31108
CURATECH,20190920,0.95,1,0.95,1,2525
CYBERTECH,20190920,54.5,57.8,52,55.45,52138
CYIENT,20190920,445,455.5,440.1,450.65,76412
DAAWAT,20190920,26.85,28.2,25.8,27.15,1117313
DABUR,20190920,458.5,469.2,441.1,445.7,5241569
DALBHARAT,20190920,771.1,815,759.75,793.15,536033
DALMIASUG,20190920,89.6,91.75,88,89.05,258405
DAMODARIND,20190920,31,34.5,30,32.15,7420
DATAMATICS,20190920,81.15,85.8,81.15,85.3,28804
DBCORP,20190920,137.5,144,135.2,138.65,453323
DBL,20190920,413.5,441.3,402.8,435.95,681568
DBREALTY,20190920,9,9.25,8.75,8.85,190122
DBSTOCKBRO,20190920,8.6,9.5,8.6,8.6,101
DCAL,20190920,170.75,180.95,170.75,177.85,72418
DCBBANK,20190920,193,210.4,192.1,205.1,1688080
DCM,20190920,27.1,28.25,26.85,27.7,19210
DCMNVL,20190920,31.45,36.9,31.45,34.1,4810
DCMSHRIRAM,20190920,407.9,424.65,401.65,410.8,840880
DCW,20190920,17.25,17.8,16.9,17.1,303440
DECCANCE,20190920,363,388,360.05,378.3,4293
DEEPAKFERT,20190920,88.95,94.6,86,91.45,353727
DEEPAKNTR,20190920,271.25,289,270,286.55,329026
DEEPIND,20190920,102,107.05,100,106.4,15668
DELTACORP,20190920,176,190,171.1,188.2,1941320
DELTAMAGNT,20190920,40.4,41,38.55,38.55,517
DEN,20190920,68.8,68.8,65.4,65.4,81989
DENORA,20190920,217,224.95,213.2,218.7,3249
DFMFOODS,20190920,244,250.15,242.25,247.2,63534
DGCONTENT,20190920,6.05,6.2,5.85,6.05,70919
DHAMPURSUG,20190920,212.55,218.2,207.6,214.65,1044188
DHANBANK,20190920,15.2,15.6,14.6,15.35,306167
DHANUKA,20190920,316.65,332.8,316.45,328.2,10378
DHARSUGAR,20190920,8.45,8.8,8.05,8.55,21676
DHFL,20190920,48.65,48.9,41.25,43.4,39520410
DHUNINV,20190920,212,223.3,203.5,206.65,1951
DIAMONDYD,20190920,772.25,825,772.25,810.25,23719
DICIND,20190920,316,330.05,316,323.1,516
DIGISPICE,20190920,5.75,6.15,5.75,6.1,544
DIGJAMLTD,20190920,1.2,1.3,1.2,1.25,9640
DISHTV,20190920,20,21.25,16.05,20.35,85152921
DIVISLAB,20190920,1596,1660.5,1575.1,1637.95,592869
DIXON,20190920,2588,2726.95,2545.15,2642.95,29058
DLF,20190920,155.05,173.65,152.9,168.3,27345926
DLINKINDIA,20190920,89.5,96.2,87.6,94.75,64649
DMART,20190920,1633,1770,1620,1761.2,1643937
DNAMEDIA,20190920,0.45,0.5,0.4,0.4,35132
DOLAT,20190920,48.5,51.2,45.6,49.15,61071
DOLLAR,20190920,187.55,202.5,187.55,198.5,7418
DOLPHINOFF,20190920,18.25,18.5,18,18.4,18835
DONEAR,20190920,33,33.85,32.65,33.35,8027
DPSCLTD,20190920,13,13,12.5,12.6,7700
DQE,20190920,2.95,2.95,2.75,2.75,1722
DREDGECORP,20190920,328.95,346,322.45,335.05,246026
DRREDDY,20190920,2738,2862,2711.05,2837.8,766105
DSSL,20190920,27.8,30.45,26.25,27.8,3574
DTIL,20190920,175,181.95,166,170,6541
DUCON,20190920,7.1,7.1,6.65,6.75,114755
DVL,20190920,71.5,74.05,69.45,73,7970
DWARKESH,20190920,25.55,26.4,23.8,25.9,557828
DYNAMATECH,20190920,1334.95,1405,1255,1362.1,7849
DYNPRO,20190920,120,122.8,115.2,121.05,12994
EASTSILK,20190920,0.8,0.8,0.75,0.75,1904
EASUNREYRL,20190920,4.1,4.4,4.1,4.2,2972
ECLERX,20190920,500,515.35,478,482.6,75612
EDELWEISS,20190920,106,125.5,104.6,123.95,9459630
EICHERMOT,20190920,15875.9,19488,15760,17860.2,495416
EIDPARRY,20190920,163.1,167,156.5,162.55,494310
EIHAHOTELS,20190920,335,340,321.4,331.3,24195
EIHOTEL,20190920,165.6,183,158.2,167.65,876221
EIMCOELECO,20190920,304.8,309.8,283.05,290.45,6083
EKC,20190920,24,25.9,23.35,25.05,115554
ELAND,20190920,5,5,4.6,4.9,7676
ELECON,20190920,31.7,33,30.9,32.7,87807
ELECTCAST,20190920,15.5,16.2,15.5,15.85,84675
ELECTHERM,20190920,151.1,154.45,149,151.75,7752
ELGIEQUIP,20190920,252.55,258.95,252,257.5,11580
ELGIRUBCO,20190920,16.35,17.9,16.3,17,5128
EMAMILTD,20190920,313.8,325,312.65,324.15,1002456
EMAMIPAP,20190920,101.1,101.1,93.15,97.55,10975
EMAMIREAL,20190920,62.5,62.85,57.35,59.9,32914
EMCO,20190920,1.05,1.05,1,1.05,3139
EMKAY,20190920,57,65.4,56,63.95,50760
EMMBI,20190920,127.35,132.45,122.1,129.85,9654
ENDURANCE,20190920,873.8,994.75,856.6,986.6,78711
ENERGYDEV,20190920,7.05,7.05,6.6,6.95,30503
ENGINERSIN,20190920,108.55,117.85,107.7,114.3,3331619
ENIL,20190920,342.45,364,339.1,360.3,56275
EON,20190920,15.25,15.7,14.9,15,11206
EQ30,20190920,298,319,298,315.83,94
EQUITAS,20190920,94,102.55,93.4,99.05,12644016
ERIS,20190920,400.1,439.9,396,417.1,251653
EROSMEDIA,20190920,18.7,18.7,18.7,18.7,196516
ESABINDIA,20190920,1019.7,1190,992,1130.95,12312
ESCORTS,20190920,515,581.9,508.05,567.65,7996668
ESSARSHPNG,20190920,8.7,8.75,8.1,8.2,6797
ESSELPACK,20190920,102.5,109.65,100.95,108.65,106782
ESTER,20190920,35.55,35.9,33.6,35.2,91059
EUROCERA,20190920,0.55,0.6,0.55,0.6,4844
EUROMULTI,20190920,0.65,0.65,0.65,0.65,7700
EUROTEXIND,20190920,13.4,13.5,13,13,588
EVEREADY,20190920,46.95,46.95,46.95,46.95,126755
EVERESTIND,20190920,324,344,315,338.15,46675
EXCEL,20190920,1.1,1.1,1.1,1.1,875
EXCELINDUS,20190920,888.05,911,872.45,903.3,10545
EXIDEIND,20190920,169.45,184.3,166,181.6,3054882
EXPLEOSOL,20190920,280,325,277.15,299.3,16240
FACT,20190920,39.2,41.5,38.95,40.9,207248
FAIRCHEM,20190920,479.25,504,476.1,492.35,7827
FCL,20190920,29.1,30.8,28.75,30.2,232417
FCONSUMER,20190920,27.9,29.8,27.25,29,1827517
FCSSOFT,20190920,0.3,0.3,0.25,0.25,1181085
FDC,20190920,169.75,175.6,169.75,173,26756
FEDERALBNK,20190920,84.05,95.7,83.1,94.8,31665642
FEL,20190920,22.9,23.2,21.5,22,819052
FELDVR,20190920,23.05,24.85,21.9,22.65,20840
FIEMIND,20190920,317.5,335,317,322.6,45519
FILATEX,20190920,38.15,41,37.9,38.8,917693
FINCABLES,20190920,367.4,398.5,365,394.15,133824
FINEORG,20190920,1530.05,1560,1519.55,1531,39537
FINPIPE,20190920,542,593,542,584.4,113324
FLEXITUFF,20190920,12.55,12.55,12.55,12.55,4024
FLFL,20190920,427,449.9,427,447,82665
FMGOETZE,20190920,567.95,569,545.05,548.6,13892
FMNL,20190920,32,33.4,30.6,31.2,16009
FORCEMOT,20190920,1134.05,1270,1125.65,1196.35,119057
FORTIS,20190920,126,130.45,125.25,129.4,646155
FOSECOIND,20190920,1294.4,1315,1283.5,1300.55,1236
FRETAIL,20190920,388.55,406.7,385.05,394.3,2240083
FSC,20190920,535.5,593.9,518.1,529,154832
FSL,20190920,51.3,54,50.5,53.4,2788405
GABRIEL,20190920,109,118.25,107.8,117.8,150743
GAEL,20190920,156.05,162.05,150.35,159.4,58470
GAIL,20190920,132.5,136.95,130.8,134.7,20944993
GAL,20190920,2.95,3.1,2.9,3.05,1873
GALAXYSURF,20190920,1330.05,1379.9,1319.95,1351.95,6596
GALLANTT,20190920,31,32.5,30.55,31.4,8290
GALLISPAT,20190920,23.35,23.35,22.3,23.2,7148
GAMMNINFRA,20190920,0.3,0.35,0.3,0.35,484052
GANDHITUBE,20190920,294.05,314,294.05,305.35,8193
GANECOS,20190920,242.25,253,240.85,250.75,10205
GANESHHOUC,20190920,41.65,44.75,40.25,42.35,64539
GANGESSECU,20190920,46.75,46.75,36.05,40.75,2471
GARDENSILK,20190920,12.1,12.6,11.75,12.3,22191
GARFIBRES,20190920,1120,1132.4,1092.9,1100.95,6078
GATI,20190920,53.6,55.15,51.5,52.35,871173
GAYAHWS,20190920,0.25,0.3,0.25,0.3,148768
GAYAPROJ,20190920,110,114.25,106.8,109.35,55616
GDL,20190920,101.55,106.95,99.6,105.05,174168
GEECEE,20190920,97.55,99.8,91.2,95.5,4365
GENESYS,20190920,78,83.05,77,79.95,14168
GENUSPAPER,20190920,6.7,6.85,6.4,6.65,186063
GENUSPOWER,20190920,23,23.9,22.8,23.55,104268
GEOJITFSL,20190920,26.3,28,25.7,27.45,479286
GEPIL,20190920,739.95,786,731.25,760.25,36775
GESHIP,20190920,252.9,270.75,249.1,266.3,154258
GET&D,20190920,155,164.4,153.05,155.5,43896
GFLLIMITED,20190920,79.1,79.1,75.35,79.1,161171
GFSTEELS,20190920,3.15,3.15,3.15,3.15,325
GHCL,20190920,202.5,212.5,199.05,211.65,191245
GICHSGFIN,20190920,168,173.65,158.1,164.4,284840
GICRE,20190920,188.75,194,180.1,190.45,186994
GILLANDERS,20190920,32.4,32.4,30.5,30.55,1348
GILLETTE,20190920,6976,7061,6965.1,6998.75,12813
GINNIFILA,20190920,9.35,10.3,9.25,9.85,62091
GIPCL,20190920,68.3,71.1,68.3,70.35,123734
GKWLIMITED,20190920,716.95,729.95,692,710.9,185
GLAXO,20190920,1381,1423,1366.8,1384.2,141731
GLENMARK,20190920,355.05,361.05,348,352.5,2747720
GLFL,20190920,1.5,1.5,1.5,1.5,1
GLOBALVECT,20190920,54.7,59.85,54.7,59.85,4060
GLOBOFFS,20190920,7.45,7.85,6.9,7.5,44449
GLOBUSSPR,20190920,132.2,134,128.35,130.75,43900
GMBREW,20190920,363,383.6,356,374.7,50194
GMDCLTD,20190920,65.2,66.55,63.75,64.55,521890
GMMPFAUDLR,20190920,1525.95,1547,1491,1519.9,6387
GMRINFRA,20190920,15.9,16.85,15.65,16.6,51836494
GNA,20190920,250,269,243.9,260.2,55722
GNFC,20190920,188.4,210,186.25,204.85,871089
GOACARBON,20190920,349.9,365,340.9,351.7,340963
GOCLCORP,20190920,313.8,325,305.2,317.85,19611
GODFRYPHLP,20190920,967.6,990.8,949.55,977.15,182630
GODREJAGRO,20190920,470,504.7,468,496.8,129500
GODREJCP,20190920,659.65,690,655.2,684.75,3020822
GODREJIND,20190920,405.4,429.95,404.15,426.5,426799
GODREJPROP,20190920,911.65,971.7,888,961.25,792400
GOKEX,20190920,88,92.3,85,91.45,140379
GOKUL,20190920,15.9,16.5,15.35,16.45,24199
GOKULAGRO,20190920,16.75,16.75,15.8,16.5,25278
GOLDBEES,20190920,3275.15,3288.85,3260,3281.8,36069
GOLDENTOBC,20190920,32,32.95,30.6,31.9,6544
GOLDIAM,20190920,112.35,123.65,112.35,116.25,106933
GOLDSHARE,20190920,3437,3445,3330,3339.9,1300
GOLDTECH,20190920,10.55,10.55,10.2,10.45,3054
GOODLUCK,20190920,57.55,59.75,57.05,59,21871
GPIL,20190920,145.5,158.9,143.65,151.7,99048
GPPL,20190920,78.75,85.7,78.25,83.3,193045
GPTINFRA,20190920,38.25,40,38.2,38.6,2492
GRANULES,20190920,102.15,108.95,102.15,107.25,1091564
GRAPHITE,20190920,336.1,349.4,331,343.3,3365218
GRASIM,20190920,699,765,697.15,750.95,3750974
GRAVITA,20190920,44,48.9,42.5,47.5,83030
GREAVESCOT,20190920,138.7,148.25,134.2,146.45,791738
GREENLAM,20190920,740.05,771.3,740.05,755.1,3111
GREENPLY,20190920,154.05,161,148,160.15,83846
GREENPOWER,20190920,2.55,2.55,2.35,2.5,97734
GRINDWELL,20190920,565.05,585,550.35,583.3,18534
GROBTEA,20190920,293,315.95,292,314.85,255
GRPLTD,20190920,950.05,998.95,910.5,936.45,222
GRSE,20190920,157,165.9,152.25,153.05,871076
GRUH,20190920,241.45,269.6,239.25,265.5,5053310
GSCLCEMENT,20190920,17.75,18.7,17.5,18.2,26723
GSFC,20190920,76.4,79.7,75.1,78.95,474384
GSKCONS,20190920,7809.55,8515.6,7784.5,8435.95,60232
GSPL,20190920,211,221.8,206.1,219.8,900301
GSS,20190920,32.5,35.75,32.35,35.75,103505
GTL,20190920,2.65,2.75,2.65,2.7,16349
GTLINFRA,20190920,0.65,0.7,0.6,0.65,969760
GTNIND,20190920,7.3,7.85,7.25,7.3,2203
GTNTEX,20190920,7.5,8,7.5,7.9,1117
GTPL,20190920,69,74.5,67.7,70.05,48689
GUFICBIO,20190920,65.05,68.1,64.2,67.1,27443
GUJALKALI,20190920,460.3,473.9,442.85,461.85,230908
GUJAPOLLO,20190920,148.5,159.15,143.1,149,10047
GUJGASLTD,20190920,169,176.5,166,174.15,700168
GUJRAFFIA,20190920,7.6,8.3,7.6,8.3,45314
GULFOILLUB,20190920,835,870.95,832,860.7,5657
GULFPETRO,20190920,41.35,45,38,39.05,10240
GULPOLY,20190920,47.55,49.4,46.05,48.9,5895
GVKPIL,20190920,4.5,4.75,4.05,4.15,6190295
HAL,20190920,750,766.9,744.65,756.1,39029
HARITASEAT,20190920,407.2,430,407.2,425.6,2580
HARRMALAYA,20190920,61.5,72.3,59.2,59.9,1074660
HATHWAY,20190920,23.65,23.65,22.05,22.15,794960
HATSUN,20190920,605,619.95,600,608.5,4846
HAVELLS,20190920,648,737.4,638.6,727.65,3990259
HAVISHA,20190920,0.55,0.55,0.55,0.55,856
HBLPOWER,20190920,19.3,19.3,17.9,18.15,249859
HCC,20190920,8.65,9.25,8.25,9,2300361
HCG,20190920,108,119,107.9,113.6,10789
HCL-INSYS,20190920,8.05,8.7,7.8,8.25,1057953
HCLTECH,20190920,1052,1063.55,1037.3,1049.1,2868041
HDFC,20190920,1983.9,2065,1960,2049.3,18203636
HDFCAMC,20190920,2630,2832,2577.1,2793.8,658717
HDFCBANK,20190920,1108,1209.9,1105.4,1199.6,23075017
HDFCLIFE,20190920,536,567,536,563.85,8964556
HDFCMFGETF,20190920,3371.35,3389.95,3370,3375.65,1880
HDFCNIFETF,20190920,1128.89,1182,1125.46,1178.26,3789
HDFCSENETF,20190920,3812,4016.13,3810,4001.37,133
HDIL,20190920,5.3,5.4,5.3,5.3,3710893
HEG,20190920,1227.15,1268,1202.3,1217.6,883836
HEIDELBERG,20190920,187,194,185.6,186.8,1003607
HERCULES,20190920,88,97,87,93.2,39527
HERITGFOOD,20190920,379.9,382.95,365,374.55,18508
HEROMOTOCO,20190920,2535,3016.55,2532.85,2862.9,4283092
HESTERBIO,20190920,1835,1840,1802,1834.15,5018
HEXATRADEX,20190920,5.8,5.8,5.8,5.8,214770
HEXAWARE,20190920,377.45,388,374.05,377.15,1447626
HFCL,20190920,18.75,19.65,18.55,19.15,2927015
HGINFRA,20190920,190,193.6,187.05,190.15,421548
HGS,20190920,595.05,612.4,595.05,607,7983
HIGHGROUND,20190920,1,1,0.95,0.95,36871
HIKAL,20190920,151.5,160.6,147.3,155.7,319239
HIL,20190920,1200,1260,1182.1,1248.65,18021
HILTON,20190920,10,10.3,9.7,9.95,2026
HIMATSEIDE,20190920,141.25,147.7,139.55,143.6,150804
HINDALCO,20190920,196.05,208.2,194.75,202.15,14594234
HINDCOMPOS,20190920,176,189,176,184.05,1216
HINDCOPPER,20190920,35,38.5,35,36.75,1423971
HINDMOTORS,20190920,7,7.35,6.85,6.95,108486
HINDNATGLS,20190920,31.4,31.4,31.4,31.4,719
HINDOILEXP,20190920,101.1,105.2,96,101.85,258512
HINDPETRO,20190920,250.05,285.9,247.25,277.25,17266088
HINDSYNTEX,20190920,3,3,3,3,50
HINDUJAVEN,20190920,326.95,338.95,324,336.7,3679
HINDUNILVR,20190920,1823,1992,1810.25,1969.75,4539742
HINDZINC,20190920,211,220.85,201.3,217.55,2375579
HIRECT,20190920,142.15,147,140.1,143.95,20775
HISARMETAL,20190920,51.15,54.9,50,51.4,5500
HITECH,20190920,164,193.65,157.1,188.25,107772
HITECHCORP,20190920,83,89,79.15,87.7,2911
HITECHGEAR,20190920,176.45,190,176.45,185.45,5612
HMVL,20190920,75,79,75,78.75,7542
HNDFDS,20190920,485,500,475,488.15,1672
HNGSNGBEES,20190920,3300,3300,3008.7,3101.53,130
HONAUT,20190920,25299,27385,25100,27229.1,2184
HONDAPOWER,20190920,976,1040,958.15,1032.45,4767
HOTELEELA,20190920,8.4,8.4,7.7,7.8,513033
HOTELRUGBY,20190920,1.1,1.15,1.1,1.15,107
HOVS,20190920,82.95,84.45,81,83.65,5425
HPL,20190920,43.1,45.5,41.05,44.6,37707
HSCL,20190920,75.75,81.9,74.1,80.7,823266
HSIL,20190920,44.9,47.4,44.8,45.6,165115
HTMEDIA,20190920,22.2,22.5,21.3,22,898394
HUBTOWN,20190920,15,15.5,14.85,15.2,60253
HUDCO,20190920,35.25,37.9,34.85,36.9,1419204
IBMFNIFTY,20190920,103.01,114.85,103.01,108.55,1653
IBREALEST,20190920,57.9,63.7,55.5,59.65,11475792
IBULHSGFIN,20190920,402,434,395.35,428.4,25702645
IBULISL,20190920,111,118.15,107.2,118.15,161906
IBVENTURES,20190920,162.4,185,148,177.6,7482030
ICICI500,20190920,142.03,150.5,141.5,148.94,97180
ICICIB22,20190920,32.51,34.7,32.51,34.11,532955
ICICIBANK,20190920,389,424,386.65,417.5,75217723
ICICIBANKN,20190920,269.04,292.32,269.04,290.81,17259
ICICIBANKP,20190920,148,161.32,148,160.61,4914
ICICIGI,20190920,1175.8,1249.7,1141.05,1235.9,1338571
ICICIGOLD,20190920,36.25,36.25,30,33.7,37019
ICICILIQ,20190920,1000,1000,999.99,1000,38841
ICICILOVOL,20190920,89.6,90,84,89.74,2594
ICICIMCAP,20190920,59.95,64.77,58,63.31,40849
ICICINF100,20190920,116.34,127.6,116.24,122.01,3637
ICICINIFTY,20190920,120.7,125.2,104.9,118.32,918742
ICICINV20,20190920,55.5,55.5,53.22,55.04,12739
ICICINXT50,20190920,26.85,27.74,26.01,27.52,104319
ICICIPRULI,20190920,430.2,441.75,425.3,434.75,3358322
ICICISENSX,20190920,385.59,405.21,385.19,403.04,630
ICIL,20190920,50.5,50.85,47.3,48.3,360261
ICRA,20190920,3006.8,3068.95,3000.05,3015.1,1303
IDBI,20190920,27.4,29.8,26.75,28.75,14379396
IDBIGOLD,20190920,3475,3475,3427.05,3428.4,8
IDEA,20190920,5.5,5.95,5.3,5.85,186422247
IDFC,20190920,35.4,36.45,34.85,35.6,5780278
IDFCFIRSTB,20190920,40.65,43.7,40.3,43.1,32542856
IDFNIFTYET,20190920,114.99,114.99,108.7,110.21,996
IEX,20190920,121.95,129.6,120.45,127.05,7316226
IFBAGRO,20190920,387,405,373.85,383.1,14858
IFBIND,20190920,652,682.5,640.1,666.9,14647
IFCI,20190920,7.45,7.85,7.25,7.5,1890180
IFGLEXPOR,20190920,158.35,168.25,155,160.3,1646
IGARASHI,20190920,188.3,195.4,186.3,195.4,55118
IGL,20190920,322.25,347.75,317.2,339.3,3703702
IGPL,20190920,166.35,185,166.05,182.45,51884
IIFL,20190920,109.2,118,101.2,116.3,1122991
IIFLSEC,20190920,22,23.1,22,23.1,73482
IIFLWAM,20190920,1329,1334,1329,1334,690162
IITL,20190920,59.05,60.05,59.05,60,1605
IMFA,20190920,188,194,178.6,188.95,20292
IMPAL,20190920,933,933,881.4,911.05,1982
IMPEXFERRO,20190920,0.35,0.35,0.25,0.3,27929
INDBANK,20190920,7.45,7.8,7.25,7.6,21171
INDHOTEL,20190920,138,150.95,135.5,149.05,3017123
INDIACEM,20190920,83,88.95,82,87.15,3077912
INDIAGLYCO,20190920,234.6,243.85,231.5,239.55,189284
INDIAMART,20190920,1649.95,1739.9,1603.05,1684.65,103485
INDIANB,20190920,154.6,163.4,150.5,155,2453882
INDIANCARD,20190920,116.75,120.7,112.55,112.85,954
INDIANHUME,20190920,259.05,279.9,258.95,276.65,39104
INDIGO,20190920,1698.2,1777,1670.4,1738.3,1844392
INDLMETER,20190920,18.8,19.5,18.1,18.95,6800
INDNIPPON,20190920,345.05,360.25,345.05,356.05,8509
INDOCO,20190920,158.25,165.95,155.4,157.7,43476
INDORAMA,20190920,32.05,32.9,31.85,32.45,11958
INDOSTAR,20190920,250,259.8,217.9,225.4,194965
INDOTECH,20190920,87.4,92.4,87.4,91.95,1561
INDOTHAI,20190920,24.5,28.65,24.5,25.55,39106
INDOWIND,20190920,3,3.6,2.9,3.2,80976
INDRAMEDCO,20190920,36.45,37.6,36.05,36.75,44802
INDSWFTLAB,20190920,46,46.45,43,45.25,74442
INDSWFTLTD,20190920,5.55,5.55,5.5,5.55,14005
INDTERRAIN,20190920,91.95,97,90,93.65,28292
INDUSINDBK,20190920,1289,1454.4,1271.5,1419.6,12418793
INEOSSTYRO,20190920,620,654.4,620,651.25,11311
INFIBEAM,20190920,39.45,40.8,39.1,40.25,2597738
INFOBEAN,20190920,60.35,68.6,60.3,64.95,8527
INFRABEES,20190920,307.7,325.09,307.7,320.56,1051
INFRATEL,20190920,250.45,263.25,249.1,259.15,6225273
INFY,20190920,822.9,835,802,805,22462366
INGERRAND,20190920,601.5,613,597.2,608.6,29399
INOXLEISUR,20190920,307,317,294.6,315.15,425889
INOXWIND,20190920,35.8,37.8,35.7,36.95,39963
INSECTICID,20190920,586.6,611,578.15,603.2,8620
INSPIRISYS,20190920,44,44.85,42.6,44.7,3139
INTELLECT,20190920,208.4,211.75,203.25,205.3,345080
INTENTECH,20190920,30.95,32,30,30.35,4825
INVENTURE,20190920,11.1,13.2,10.75,13.1,243503
IOB,20190920,9.85,10.45,9.6,10.2,1126831
IOC,20190920,125.95,136.55,123.5,132.55,28147135
IOLCP,20190920,179.05,186.7,172.55,183.5,339731
IPAPPM,20190920,449.3,449.3,448.8,448.95,222609
IPCALAB,20190920,947.55,985,940.2,956.1,107413
IRB,20190920,79.9,89.45,76.5,88.05,2334574
IRCON,20190920,345,364.35,340.05,362.25,145198
ISEC,20190920,227.4,276,226,272.7,887129
ISFT,20190920,87.4,87.4,83.5,85,262
ISMTLTD,20190920,4,4.4,3.85,4.15,22670
ITC,20190920,237,248.5,234.3,238.05,63568127
ITDC,20190920,254,271.75,241.5,264.4,420239
ITDCEM,20190920,62.45,64.1,61.05,62,773530
ITI,20190920,80,83.3,79,82.25,1163339
IVC,20190920,4,4.2,4,4.15,207324
IVP,20190920,65,68.1,65,68.1,2364
IVZINGOLD,20190920,3366,3390,3366,3390,12
IVZINNIFTY,20190920,1154.7,1214.2,1154.7,1214.2,22
IZMO,20190920,32.2,34.6,32.2,33.7,9078
J&KBANK,20190920,36.7,38,35,35.9,1920159
JAGRAN,20190920,66,69.15,65.35,69,364528
JAGSNPHARM,20190920,24.5,28.7,24.4,25.85,39482
JAIBALAJI,20190920,20.25,20.9,20.25,20.5,11476
JAICORPLTD,20190920,83.2,89.4,81.35,86.95,1777852
JAMNAAUTO,20190920,36,40.8,35,38.7,2990914
JAYAGROGN,20190920,151.1,160.45,150.05,159.8,15784
JAYBARMARU,20190920,158.9,183.35,156.6,172.7,214714
JAYNECOIND,20190920,4.4,4.75,4.4,4.7,40973
JAYSREETEA,20190920,55,57.5,53.15,54,515410
JBCHEPHARM,20190920,381.15,403.5,381.15,395.25,96188
JBFIND,20190920,9.75,9.75,9.3,9.6,24791
JBMA,20190920,147.55,166.2,146.2,160.7,70648
JCHAC,20190920,1765,1926.95,1750.75,1909.45,14301
JETAIRWAYS,20190920,34.5,35.4,32.55,33.7,327499
JHS,20190920,18.3,21.9,18.15,19.6,65479
JIKIND,20190920,0.4,0.4,0.4,0.4,40
JINDALPHOT,20190920,17,17.15,15.9,16.85,3334
JINDALPOLY,20190920,248,254.95,247.25,248.3,23517
JINDALSAW,20190920,77.6,85.5,76.5,84.65,1691924
JINDALSTEL,20190920,101.3,111.95,98.85,108.65,39542671
JINDCOT,20190920,2.65,2.65,2.55,2.55,6540
JINDRILL,20190920,86.2,89.5,84.9,86.7,9998
JINDWORLD,20190920,61.55,62.85,58.15,59.95,228143
JISLDVREQS,20190920,16.15,17.25,16.15,16.9,13438
JISLJALEQS,20190920,21.65,22.5,21.05,21.85,2211121
JITFINFRA,20190920,8.45,8.45,7.65,7.65,5095
JIYAECO,20190920,49.8,51.7,48.5,50.6,244608
JKCEMENT,20190920,1018.6,1099,982.85,1086.15,87536
JKIL,20190920,127.8,138.5,126.4,131.45,453285
JKLAKSHMI,20190920,293.4,319.5,288,302.7,229232
JKPAPER,20190920,133.4,137,129.45,135.65,3324514
JKTYRE,20190920,67.15,73.3,67.05,72,1036474
JMA,20190920,24.2,25.5,23.3,25.5,6917
JMCPROJECT,20190920,111.6,128,111.55,121.25,247358
JMFINANCIL,20190920,71,76.05,70.15,74.5,365396
JMTAUTOLTD,20190920,1.2,1.3,1.2,1.3,60685
JOCIL,20190920,83.15,89.6,80.1,82.75,1575
JPASSOCIAT,20190920,2.2,2.2,1.95,2,37788820
JPINFRATEC,20190920,1.25,1.25,1.25,1.25,491240
JPOLYINVST,20190920,16.3,17.1,16.3,17.1,1045
JPPOWER,20190920,1.85,1.9,1.7,1.7,3173953
JSL,20190920,34,36.2,32.1,33.7,1343025
JSLHISAR,20190920,69.8,72,65,66.3,663197
JSWENERGY,20190920,64,66.8,63.75,65,823035
JSWHL,20190920,2735.95,2800,2735.95,2781.35,636
JSWSTEEL,20190920,220.65,240.2,218.25,238.1,23899821
JTEKTINDIA,20190920,81.8,92.3,81.8,90.1,236375
JUBILANT,20190920,525.85,538,507,535,1293982
JUBLFOOD,20190920,1243,1400,1223.4,1380.4,2239591
JUBLINDS,20190920,102,103.85,99.25,102.45,19852
JUMPNET,20190920,59.9,59.9,56.75,58.6,874753
JUNIORBEES,20190920,287.9,298.6,267.3,284.08,220077
JUSTDIAL,20190920,694.6,705.8,654.35,678.4,4584533
JYOTHYLAB,20190920,159.2,169.55,156.65,162.05,451133
KABRAEXTRU,20190920,66.65,69,62.8,68.65,60818
KAJARIACER,20190920,534.05,590.8,525.2,583.25,1212996
KAKATCEM,20190920,179.9,184.45,172.3,179.3,12310
KALPATPOWR,20190920,449,484,440.7,475.45,169438
KALYANIFRG,20190920,169,174,169,173.5,115
KAMATHOTEL,20190920,39,39.85,37.6,38.6,365811
KAMDHENU,20190920,105.75,111.2,105.7,110.85,16785
KANANIIND,20190920,3.15,3.45,3.15,3.45,360
KANORICHEM,20190920,45,47.75,43.7,47,36746
KANSAINER,20190920,459.5,486,455.55,483.55,731540
KARDA,20190920,185,220,183.05,192,317457
KARMAENG,20190920,9.85,10.4,9.6,10.35,2432
KARURVYSYA,20190920,55.4,61.05,54.5,56.05,1810594
KAUSHALYA,20190920,0.35,0.35,0.35,0.35,541
KAVVERITEL,20190920,2.5,2.5,2.5,2.5,45
KAYA,20190920,365.9,393.05,362.95,370.5,17650
KCP,20190920,70.3,74.8,69.3,73.5,42320
KCPSUGIND,20190920,12.85,13.4,12.8,13.15,116352
KDDL,20190920,340,340,323.05,337.2,466
KEC,20190920,251,281,248.55,275.3,1207531
KECL,20190920,9.55,10,9,9.45,61690
KEI,20190920,463,505,455,503.35,244133
KELLTONTEC,20190920,19.85,20,19.1,20,435281
KENNAMET,20190920,983,1060,982.95,1053.35,5926
KERNEX,20190920,24.2,26,24.2,24.85,690
KESARENT,20190920,31,33.55,31,33.55,2162
KESORAMIND,20190920,54.1,57.5,52.55,55.6,390257
KGL,20190920,0.35,0.4,0.35,0.4,608702
KHADIM,20190920,239,254,222.15,247.1,68141
KHAITANLTD,20190920,21.1,22,20,20.05,1073
KHANDSE,20190920,13.5,14.9,13.5,14.25,1800
KICL,20190920,1631.5,1749,1631.5,1722.75,424
KILITCH,20190920,115.85,123.7,115.5,123.6,24597
KINGFA,20190920,602.4,618.3,600,614.75,4711
KIOCL,20190920,123.45,127,121.25,125.45,9758
KIRIINDUS,20190920,474,490,458.1,466.85,108629
KIRLOSBROS,20190920,153.55,164.7,153.25,158,9873
KIRLOSENG,20190920,185,199.7,183,187.7,35057
KIRLOSIND,20190920,737,750,693.2,720.7,1045
KITEX,20190920,87.05,93.3,87.05,92.4,123723
KKCL,20190920,965.05,990,950.1,972.85,700
KMSUGAR,20190920,7.2,7.3,7.1,7.15,223751
KNRCON,20190920,226.5,232.9,223.05,230.95,103287
KOHINOOR,20190920,14.8,14.8,14,14.4,28804
KOKUYOCMLN,20190920,70.95,73.7,68.4,72.4,65251
KOLTEPATIL,20190920,245,264.55,239.9,254.75,102559
KOPRAN,20190920,29.45,31.5,29.4,30.85,41973
KOTAKBANK,20190920,1455,1598.9,1450.5,1538.85,7159489
KOTAKBKETF,20190920,275,301.95,274.63,297.88,212529
KOTAKGOLD,20190920,353.8,367,329,329.75,38887
KOTAKNIFTY,20190920,113,117.4,110.8,116.37,350719
KOTAKNV20,20190920,55.48,56,54.5,55.78,16942
KOTAKPSUBK,20190920,233,258.9,229,248.34,18296
KOTARISUG,20190920,11.45,11.6,10.85,11.2,26371
KOTHARIPET,20190920,17.7,17.9,17,17.2,2439
KOTHARIPRO,20190920,66.8,70.65,65.5,67.8,3157
KPITTECH,20190920,94.85,96.3,87.15,91.7,693308
KPRMILL,20190920,525.05,570,525,557.7,94038
KRBL,20190920,220.95,231.95,216.95,230.5,161604
KREBSBIO,20190920,86,89,83.25,87.3,3606
KRIDHANINF,20190920,11.25,11.4,10.7,10.85,94840
KRISHANA,20190920,56.4,59.5,52.2,57.55,1060
KSB,20190920,599.25,660,595.05,641.05,15933
KSCL,20190920,540.55,555,521.5,528.45,219027
KSERASERA,20190920,0.1,0.15,0.1,0.15,859773
KSK,20190920,0.6,0.6,0.5,0.6,605567
KSL,20190920,183.9,192.05,179.95,186.05,94864
KTIL,20190920,39.8,39.8,36.25,37.65,8145
KTKBANK,20190920,75.6,80.9,75.2,79.15,1674269
KWALITY,20190920,1.7,1.7,1.6,1.7,2841003
L&TFH,20190920,91.7,100.45,90.05,99.1,24192735
LAKSHVILAS,20190920,37.55,39.4,36.2,39.35,2470346
LALPATHLAB,20190920,1255.6,1334.85,1244.15,1316.85,208879
LAMBODHARA,20190920,31.7,33,30.3,31.8,5663
LAOPALA,20190920,160.4,176,156.3,172.7,53411
LASA,20190920,16.8,17.5,16.8,17.05,16039
LAURUSLABS,20190920,341,351,341,345.75,23782
LAXMIMACH,20190920,3602.05,3849.85,3600,3758.25,5780
LEMONTREE,20190920,53.65,54.6,53,53.8,562807
LFIC,20190920,50.25,51,50.25,51,864
LGBBROSLTD,20190920,316.75,328.9,302.3,324.45,11975
LGBFORGE,20190920,2.6,2.7,2.6,2.7,41051
LIBAS,20190920,59,59,54.15,59,706
LIBERTSHOE,20190920,107.45,114.5,103.4,112,250421
LICHSGFIN,20190920,383.8,419.35,379.7,417.25,5716810
LICNETFGSC,20190920,19.97,20.9,19.71,19.71,4897
LICNETFN50,20190920,113.2,117,112.8,116.4,13031
LICNETFSEN,20190920,435,435,435,435,1
LICNFNHGP,20190920,113,118.25,112.9,118.25,761
LINCOLN,20190920,150.95,179.7,148.6,173.6,117727
LINCPEN,20190920,188.05,205,188.05,191.95,560
LINDEINDIA,20190920,477,493.25,472.5,489.95,18892
LIQUIDBEES,20190920,1000,1000.01,999.62,999.99,1935837
LIQUIDETF,20190920,999.99,1000.01,999.99,1000,30110
LOKESHMACH,20190920,33.65,37.95,33.25,36.75,53449
LOTUSEYE,20190920,23.3,23.5,21.75,22.65,2903
LOVABLE,20190920,65.4,70.95,65.25,69.2,18678
LPDC,20190920,1.85,1.9,1.8,1.85,6157
LSIL,20190920,0.5,0.5,0.45,0.45,254342
LT,20190920,1305,1416.45,1289.1,1411.5,9975807
LTI,20190920,1567.9,1568.5,1522,1525.35,332121
LTTS,20190920,1609.85,1640,1581,1614.95,960494
LUMAXIND,20190920,1126.85,1257.5,1120.9,1209.55,3195
LUMAXTECH,20190920,86.15,94.05,85.4,91.2,57617
LUPIN,20190920,747.7,758.85,734.15,756.3,2689710
LUXIND,20190920,1177,1288.7,1161.1,1247.05,75223
LYKALABS,20190920,19.1,19.95,19.1,19.95,18238
LYPSAGEMS,20190920,4.3,4.65,4.3,4.5,5914
M&M,20190920,524.45,574,518.65,568.9,14378491
M&MFIN,20190920,323.1,359.1,315,354.15,6298598
M100,20190920,16.6,17.8,16,16.81,203375
M50,20190920,105.11,111.5,105.11,110.03,1213
MAANALU,20190920,74.9,74.9,67.4,72.25,19499
MADHAV,20190920,29.6,30.35,29.3,29.85,3446
MADHUCON,20190920,4.75,4.8,4.45,4.55,26777
MADRASFERT,20190920,20.5,21.7,19.8,21.5,302778
MAGADSUGAR,20190920,106.2,110,104.2,106.5,25351
MAGMA,20190920,59.2,63,56.65,58.9,577199
MAGNUM,20190920,4.05,4.05,3.8,3.8,2952
MAHABANK,20190920,11.95,12.25,11.85,12,680910
MAHAPEXLTD,20190920,75,81,74.5,78.95,2611
MAHASTEEL,20190920,127.65,133.85,123.75,131.35,9646
MAHESHWARI,20190920,254.35,260.5,250,258.5,108477
MAHINDCIE,20190920,148.95,165.9,147.45,163.95,400219
MAHLIFE,20190920,396.1,404.75,381.25,388.35,119122
MAHLOG,20190920,337.1,350.5,330,341,210659
MAHSCOOTER,20190920,4015.5,4250,3954.95,4137.4,24009
MAHSEAMLES,20190920,403.9,415,369,407.85,114392
MAITHANALL,20190920,474.95,494.5,446,452.25,91361
MAJESCO,20190920,420.3,435,419,421.4,29682
MALUPAPER,20190920,32,32.9,30,30.65,151027
MAN50ETF,20190920,108.6,114.4,108.5,114.4,69148
MANAKALUCO,20190920,5.3,5.4,4.6,5.4,19493
MANAKCOAT,20190920,3.8,3.85,3.8,3.85,51109
MANAKSIA,20190920,33.15,36,33.15,35.35,96112
MANAKSTEEL,20190920,12.8,12.85,11.75,12.25,9336
MANALIPETC,20190920,19.6,20.3,19.4,19.65,222250
MANAPPURAM,20190920,123.9,129.35,119.35,127.75,9448006
MANGALAM,20190920,32.4,32.45,31.1,31.85,11041
MANGCHEFER,20190920,32.35,33.6,32.05,33.2,25019
MANGLMCEM,20190920,240.7,259,240.7,250.9,20308
MANGTIMBER,20190920,7.15,7.85,7.15,7.8,14794
MANINDS,20190920,47,49.5,46.1,48.75,46519
MANINFRA,20190920,20.3,23.5,19.9,21.75,300614
MANPASAND,20190920,9.95,9.95,9.95,9.95,314327
MANUGRAPH,20190920,16.35,17.45,16,17.2,5610
MARALOVER,20190920,18.05,20.85,18.05,19.45,2705
MARATHON,20190920,82.8,82.8,74,78.25,7134
MARICO,20190920,381.85,391,377.3,380.2,2409479
MARKSANS,20190920,14.25,14.5,13.25,13.7,2205060
MARUTI,20190920,6015,6949.8,5982.45,6591.95,4892962
MASFIN,20190920,631,662,613.15,659.65,31785
MASTEK,20190920,354.9,368,351,357.1,37030
MATRIMONY,20190920,535.05,555,530,548.05,1295
MAWANASUG,20190920,35.4,35.65,33.75,34.85,208939
MAXINDIA,20190920,59.15,60.05,57.05,58.85,156544
MAXVIL,20190920,41.65,46.05,39.65,43.3,108352
MAYURUNIQ,20190920,219.9,219.9,210.45,211.85,116962
MAZDA,20190920,344.55,357.5,341,354.5,3881
MBAPL,20190920,80,80,78,78,509
MBECL,20190920,3.55,3.8,3.55,3.55,18376
MBLINFRA,20190920,5.9,6.4,5.85,6.2,14899
MCDHOLDING,20190920,18.55,18.8,17.55,18.3,16621
MCDOWELL-N,20190920,598.75,630.45,596.25,623.95,2496887
MCLEODRUSS,20190920,9.4,9.4,9.4,9.4,120542
MCX,20190920,911,956,892.3,925.35,1779203
MEGASOFT,20190920,6.8,6.8,6.55,6.8,22484
MEGH,20190920,56.6,60.1,54.05,56.95,1496206
MELSTAR,20190920,1.1,1.1,1.1,1.1,1
MENONBE,20190920,65.9,66.6,61.05,64.75,11981
MEP,20190920,30.5,31.5,29.9,30.5,195387
MERCATOR,20190920,1.3,1.4,1.3,1.3,375317
METALFORGE,20190920,6.05,6.2,5.7,5.75,5416
METROPOLIS,20190920,1229.9,1292,1220.2,1249.4,56631
MFSL,20190920,399.35,420,395,399.65,2076508
MGL,20190920,833.5,905.15,832.3,892.8,1480426
MHRIL,20190920,224,228,218.85,225.4,25898
MIC,20190920,0.7,0.8,0.7,0.7,57763
MIDHANI,20190920,134,135.9,128,129.5,244147
MINDACORP,20190920,91.15,99.55,87.15,89.2,213782
MINDAIND,20190920,328,349.9,328,337.05,131134
MINDTECK,20190920,38.9,39.25,36.05,37.65,5605
MINDTREE,20190920,694.3,719.95,683.5,713.65,1144518
MIRCELECTR,20190920,11.25,11.7,11.15,11.35,753475
MIRZAINT,20190920,54.45,57.7,53.3,57.05,427055
MMFL,20190920,376.35,415,375.45,410.05,6741
MMTC,20190920,18.6,19.5,18.1,18.4,3117762
MOHITIND,20190920,4.8,4.8,4.1,4.4,72213
MOHOTAIND,20190920,14.75,15.6,14.65,15.45,58034
MOIL,20190920,120,124.7,118.1,121.6,391947
MOLDTECH,20190920,53,53,47.8,51.6,27687
MOLDTKPAC,20190920,285,292,284.5,290.15,40150
MONSANTO,20190920,2099.85,2199.95,2055,2133.85,12131
MONTECARLO,20190920,246.45,259.95,241.05,249.4,12384
MORARJEE,20190920,14.35,14.35,13.2,13.55,2090
MOREPENLAB,20190920,17.55,19.9,17.55,19.3,2568275
MOTHERSUMI,20190920,104.95,118.5,103.4,113.65,23629344
MOTILALOFS,20190920,564.7,649,543,627.25,262172
MOTOGENFIN,20190920,37,37,37,37,30
MPHASIS,20190920,970.85,990.9,961,972.55,200626
MPSLTD,20190920,488,513,480,503.8,3202
MRF,20190920,58380,65850,58069.15,64642.9,25477
MRO-TEK,20190920,18.95,19.2,17.95,18.25,837
MRPL,20190920,48.6,49.95,46.2,47,1955263
MSPL,20190920,5.75,5.75,5.35,5.55,1299
MSTCLTD,20190920,88.65,100,84.45,91.65,220230
MTEDUCARE,20190920,23.55,24.8,23.35,24.15,36276
MTNL,20190920,5.6,6,5.5,5.8,1157883
MUKANDENGG,20190920,12,14.5,11.8,13.8,18663
MUKANDLTD,20190920,33.35,35.95,33,35.95,11627
MUKTAARTS,20190920,38.65,40.6,37.4,39.6,26056
MUNJALAU,20190920,35.15,38.9,35.15,37.35,266245
MUNJALSHOW,20190920,121.05,133,120.65,128.15,50678
MURUDCERA,20190920,16,17.3,15.55,16.75,65664
MUTHOOTCAP,20190920,499.9,563.95,491.95,523.85,28316
MUTHOOTFIN,20190920,584.45,631.95,576.2,629.55,1313245
MVL,20190920,0.1,0.1,0.05,0.05,260590
N100,20190920,551,554.9,548.12,553.36,4260
NACLIND,20190920,27.65,30.7,26.75,27.75,26195
NAGAROIL,20190920,0.25,0.25,0.2,0.2,183801
NAGREEKCAP,20190920,10.15,10.9,9.5,9.6,18643
NAGREEKEXP,20190920,15.4,17.75,14.15,16.15,44860
NAHARCAP,20190920,71.8,79.9,68.65,75.7,26922
NAHARINDUS,20190920,26.7,29,26.2,28.85,11137
NAHARPOLY,20190920,34.9,35.5,33.05,34.75,3430
NAHARSPING,20190920,53.5,56.45,52.1,53.25,82949
NATCOPHARM,20190920,561,571,557,565.85,255921
NATHBIOGEN,20190920,339,355.8,338,351.6,5112
NATIONALUM,20190920,44.5,47.35,43.45,46.85,19550165
NATNLSTEEL,20190920,2.45,2.45,2.25,2.45,6260
NAUKRI,20190920,1934.95,2098,1910.35,2082.55,915556
NAVINFLUOR,20190920,730,752,721.25,743.5,97949
NAVKARCORP,20190920,34.85,38.3,34.85,38.3,851424
NAVNETEDUL,20190920,101.5,106,100.3,105.3,57775
NBCC,20190920,33.65,37.85,33.55,37.5,32948503
NBIFIN,20190920,1513.15,1517.05,1487.8,1506.45,556
NBVENTURES,20190920,84.65,87.25,82.6,84.55,743629
NCC,20190920,51.8,61,50.9,60.6,42624347
NCLIND,20190920,115,120,112.85,117.7,61340
NDGL,20190920,540,585,525,536.05,294
NDL,20190920,37.8,37.8,33.15,36.9,26668
NDTV,20190920,32.35,33.6,31.3,32.6,20462
NECCLTD,20190920,5.25,5.65,5.25,5.6,19765
NECLIFE,20190920,13.9,14.65,13.65,14.15,84362
NELCAST,20190920,42.2,46,40.6,45.15,95292
NELCO,20190920,251,263.9,246.45,257.35,107333
NEOGEN,20190920,317.1,326.8,317,324.25,36362
NESCO,20190920,529.95,549,526.2,544.75,23686
NESTLEIND,20190920,12745,13629.45,12531,13499.4,284070
NETF,20190920,108.52,108.52,108.52,108.52,1
NETWORK18,20190920,23.9,24.4,22.25,22.55,1875938
NEULANDLAB,20190920,488.4,510,488.4,498.25,12340
NEWGEN,20190920,265.05,271.45,260,261.1,33164
NEXTMEDIA,20190920,11.65,12.45,11.65,12,7978
NFL,20190920,25.7,27,25.05,25.55,907349
NH,20190920,232.65,240,227.2,234.65,97251
NHPC,20190920,23.65,23.85,22.85,23.1,7320822
NIACL,20190920,105.1,109.95,101.95,108.05,121237
NIBL,20190920,7.25,7.25,6.7,6.95,2404
NIFTYBEES,20190920,1141.95,1206,1132,1195.47,401711
NIITLTD,20190920,88.45,95.5,88.45,94.5,847497
NIITTECH,20190920,1363,1413.2,1352.85,1401.75,505984
NILAINFRA,20190920,4.6,5.15,4.5,4.85,458714
NILASPACES,20190920,1.45,1.45,1.4,1.45,123793
NILKAMAL,20190920,1070,1120,1050,1079.2,45609
NIPPOBATRY,20190920,465.3,473.4,460,462.5,1639
NITCO,20190920,29.45,29.9,27.6,28.5,170747
NITESHEST,20190920,1.7,1.8,1.7,1.7,87719
NITINFIRE,20190920,0.6,0.65,0.6,0.6,101298
NITINSPIN,20190920,52.2,54,50.1,52.1,24550
NKIND,20190920,33.5,33.5,33.5,33.5,1
NLCINDIA,20190920,56.7,60.8,56.7,59.75,540759
NMDC,20190920,84.4,87.95,80,87.35,13718389
NOCIL,20190920,99.5,107.4,99,104.55,1215193
NOIDATOLL,20190920,5.95,5.95,5.7,5.7,17927
NPBET,20190920,150.8,163,150.19,155,2758
NRAIL,20190920,268,268,257.05,264.7,29008
NRBBEARING,20190920,96,105.25,94,99.95,162434
NSIL,20190920,924.15,944.95,924.15,937.85,324
NTL,20190920,0.3,0.3,0.3,0.3,299
NTPC,20190920,121.05,125.4,118.5,119.85,34008081
NUCLEUS,20190920,325,332,324.5,328.05,12796
OAL,20190920,192.6,200,182.6,197.55,3787
OBEROIRLTY,20190920,515.9,539.8,501.55,531.8,1984150
OCCL,20190920,1054.45,1070,1048,1050.25,21514
OFSS,20190920,2930,3200,2904,3168.05,97058
OIL,20190920,144.8,154.2,141.8,153.4,2112621
OILCOUNTUB,20190920,6.95,7.4,6.85,7.1,6609
OISL,20190920,4.75,5.2,4.75,5.2,46992
OLECTRA,20190920,187.15,195.9,184.2,192.25,60122
OMAXAUTO,20190920,42.3,42.45,39.95,42.45,25389
OMAXE,20190920,194.8,195.5,192.25,192.45,279407
OMKARCHEM,20190920,7.2,7.2,6.65,6.95,20047
OMMETALS,20190920,19.75,21.3,19.15,20.45,54552
ONELIFECAP,20190920,5.55,5.65,5.15,5.65,3392
ONEPOINT,20190920,19.85,20,16,17.1,10901
ONGC,20190920,124.4,134.95,121.6,133.6,30270009
ONMOBILE,20190920,37.5,38.2,36.3,36.7,101849
ONWARDTEC,20190920,63.45,67.1,62.15,65.4,24124
OPTIEMUS,20190920,53.35,55.2,50.9,55.2,149211
OPTOCIRCUI,20190920,5.4,5.4,4.9,4.9,1689874
ORBTEXP,20190920,104,109.8,96.95,105.9,3325
ORICONENT,20190920,21.3,23.55,20.6,22.25,97728
ORIENTABRA,20190920,17.95,18.9,17.3,18.4,21204
ORIENTALTL,20190920,13.5,14.15,13.5,13.75,3052
ORIENTBANK,20190920,60.2,65.6,58.25,64.85,1743433
ORIENTBELL,20190920,128.85,137.9,128.5,133.35,10544
ORIENTCEM,20190920,90,95.8,90,94.5,164048
ORIENTELEC,20190920,156.75,162.5,152.9,160.1,284949
ORIENTHOT,20190920,41,41.4,38.2,39.35,86502
ORIENTLTD,20190920,120,129.85,107.3,124.85,1096
ORIENTPPR,20190920,30.8,31.2,29.15,30.6,1205317
ORIENTREF,20190920,194,200,190.8,197.35,30872
ORISSAMINE,20190920,692,748,689.05,713.85,6827
ORTEL,20190920,1,1,1,1,17790
ORTINLABSS,20190920,11.05,11.55,10.6,11.25,13888
OSWALAGRO,20190920,6.8,7.25,6.65,7.2,33498
PAEL,20190920,2.4,2.55,2.4,2.55,666
PAGEIND,20190920,19599.6,22998.8,19390.05,22632.8,78402
PAISALO,20190920,382.45,391.65,380,385.7,44287
PALASHSECU,20190920,39,39.9,37.25,39.9,3982
PALREDTEC,20190920,23.1,23.1,20.95,21,8325
PANACEABIO,20190920,148,151.85,145.8,147.85,43765
PANAMAPET,20190920,72.55,74.7,72.5,72.95,132002
PAPERPROD,20190920,226.95,236.05,226.1,233.65,25195
PARABDRUGS,20190920,0.95,0.95,0.95,0.95,1111
PARACABLES,20190920,9.6,9.8,9.5,9.55,42009
PARAGMILK,20190920,157,162.2,152.05,154.3,228208
PARSVNATH,20190920,2.95,2.95,2.8,2.85,274692
PATELENG,20190920,10.5,11.5,10.45,11.05,206120
PATINTLOG,20190920,23.15,23.15,21.75,22.15,22942
PATSPINLTD,20190920,6.8,6.95,6.55,6.6,4319
PCJEWELLER,20190920,38.1,39.85,35.8,36.5,21580928
PDMJEPAPER,20190920,16.35,17,16.15,16.4,77662
PDSMFL,20190920,334.85,334.85,328.1,331.1,955
PEARLPOLY,20190920,9.45,10.35,9.45,10,3947
PEL,20190920,1777.5,1891,1760,1848.45,1837970
PENIND,20190920,27.25,28.65,26.75,27.9,92373
PENINLAND,20190920,4.65,4.9,4.4,4.75,191220
PERSISTENT,20190920,599.95,612,584.35,599.05,517634
PETRONENGG,20190920,7.5,7.5,6.95,7.5,205
PETRONET,20190920,256.45,272,249.2,266.45,4176686
PFC,20190920,99.35,103.45,99,102.05,14106060
PFIZER,20190920,3250,3399.8,3225,3267.85,55678
PFOCUS,20190920,45.65,48.5,44,47.35,4464
PFS,20190920,13.35,13.45,12.7,13,1188266
PGEL,20190920,49.4,54.2,46.9,51.4,87667
PGHH,20190920,10525,11483.25,10401.1,11293.05,12705
PGHL,20190920,4318.3,4700,4284,4657.6,54325
PGIL,20190920,134.1,143,133.05,138.5,1571
PHILIPCARB,20190920,124.05,133.3,122.75,131.9,2517764
PHOENIXLTD,20190920,712.75,732.7,701.1,716.6,187114
PIDILITIND,20190920,1300,1422,1288,1408.75,1553642
PIIND,20190920,1259.95,1274.35,1234.95,1251.1,225332
PILANIINVS,20190920,1978,1994.7,1938.05,1959.3,5157
PILITA,20190920,5.25,5.25,5.05,5.25,42304
PIONDIST,20190920,115,126.4,113.6,121.7,4182
PIONEEREMB,20190920,21.5,23.65,21.2,23.2,14303
PIRPHYTO,20190920,22.9,25.3,22.9,25,897
PITTIENG,20190920,37.85,43.5,37.85,41.6,30883
PKTEA,20190920,127.65,133,127.65,130,448
PLASTIBLEN,20190920,169.95,203.7,166.1,201.05,47544
PNB,20190920,61.95,66.8,61.4,65.7,47299267
PNBGILTS,20190920,33.5,34.5,32.85,33.4,182380
PNBHOUSING,20190920,603,692,603,681.4,532877
PNC,20190920,14.3,17.3,14.3,15.05,19037
PNCINFRA,20190920,179.9,186.5,176,185.25,210817
PODDARHOUS,20190920,398,399,361,395.4,475
PODDARMENT,20190920,161.4,169.95,160.65,164.55,3094
POKARNA,20190920,125.2,132.9,125.2,130.05,78677
POLYCAB,20190920,622,647.95,611.7,642.25,260779
POLYMED,20190920,209.05,219,206.4,213,1490
POLYPLEX,20190920,434,465,433.2,457.4,74735
PONNIERODE,20190920,110,113.45,108.3,108.55,2905
POWERGRID,20190920,200.2,208.9,195.4,196.2,29170781
POWERMECH,20190920,684.95,773,670.25,732.2,26899
PPAP,20190920,178,197.9,175,194.35,49065
PPL,20190920,74.95,75.95,72.05,75.95,91310
PRABHAT,20190920,76.45,77.8,76,76.85,102334
PRADIP,20190920,0.8,0.8,0.8,0.8,2000
PRAENG,20190920,6.45,6.6,6.3,6.35,29717
PRAJIND,20190920,114.5,120.8,111.1,116.35,1913270
PRAKASH,20190920,54.9,60.4,52.95,54.95,675163
PRAKASHSTL,20190920,0.2,0.2,0.15,0.15,73439
PRAXIS,20190920,77.5,84,77.5,81.3,3910
PRECAM,20190920,31.9,31.9,29.15,30.05,353473
PRECOT,20190920,30,31,30,30.05,1078
PRECWIRE,20190920,160.8,165.85,157.7,163.5,7936
PREMEXPLN,20190920,174.05,179.9,172.05,177.2,29178
PREMIER,20190920,2.5,2.5,2.5,2.5,1923
PREMIERPOL,20190920,21.75,22.5,20.8,21.2,336
PRESSMN,20190920,20.8,22.5,19.9,22,9339
PRESTIGE,20190920,290,312,289.5,302.4,692667
PRICOLLTD,20190920,34.4,36.05,33.6,35.85,134836
PRIMESECU,20190920,36.05,37.5,36,36.5,13012
PROSEED,20190920,0.4,0.4,0.4,0.4,13856
PROVOGE,20190920,0.6,0.65,0.6,0.6,103527
PROZONINTU,20190920,17.5,18.5,17.5,18.3,25898
PRSMJOHNSN,20190920,80.2,85.3,76.9,80.85,575670
PSB,20190920,19.85,20.6,19.15,20,243260
PSL,20190920,0.7,0.75,0.7,0.75,17105
PSPPROJECT,20190920,492.5,519.7,484.95,513.35,24456
PSUBNKBEES,20190920,261,281.81,255.65,277.06,41784
PTC,20190920,58.2,58.85,56.1,56.45,2504221
PTL,20190920,34.4,36.75,33.95,35,34560
PUNJABCHEM,20190920,544.8,577,544.8,557.9,4259
PUNJLLOYD,20190920,1.1,1.15,1.05,1.15,343398
PURVA,20190920,74.95,76.2,71.3,72.15,313076
PVR,20190920,1579,1803.15,1565.2,1726.4,664572
QGOLDHALF,20190920,1639.85,1639.85,1627.55,1633.85,557
QNIFTY,20190920,1098.7,1157.5,1097,1156,360
QUESS,20190920,451.6,488,447.1,484,397254
QUICKHEAL,20190920,141.5,141.5,129.15,132.45,550953
QUINTEGRA,20190920,0.35,0.35,0.3,0.3,1638
RADAAN,20190920,1.4,1.45,1.35,1.4,14206
RADICO,20190920,307.9,323.45,301.6,319.8,681127
RADIOCITY,20190920,37.9,39.7,36.75,38.05,39872
RAIN,20190920,100,105.6,99.3,103.3,1683529
RAJESHEXPO,20190920,675,686.5,654.8,661.3,527160
RAJSREESUG,20190920,18.9,18.95,18,18.35,11944
RAJTV,20190920,42.75,44.5,40.65,42.35,4521
RALLIS,20190920,162,175.8,158.3,174.9,649253
RAMANEWS,20190920,17.95,18.95,17.2,18.1,27634
RAMASTEEL,20190920,57,62.8,56.75,59.3,15960
RAMCOCEM,20190920,712.5,763.75,700,757.1,605090
RAMCOIND,20190920,179.75,187.75,178.3,183.05,46820
RAMCOSYS,20190920,179.65,185.7,174.05,177.85,32777
RAMKY,20190920,61,67.5,61,66.7,102564
RANASUG,20190920,2.4,2.5,2.35,2.45,186742
RANEENGINE,20190920,271.1,296,271.1,284.5,4480
RANEHOLDIN,20190920,890.05,959,890.05,943.2,7953
RATNAMANI,20190920,925,950.05,910,931.7,9496
RAYMOND,20190920,554.3,595,540.05,577.6,2086946
RBL,20190920,510,545,497.85,531.4,20370
RBLBANK,20190920,333,398.4,325.7,382.95,23179162
RCF,20190920,43.25,45.85,42.9,43.8,1636876
RCOM,20190920,0.85,0.9,0.8,0.8,24710942
RECLTD,20190920,126.4,132.4,123.65,129.05,16066952
REDINGTON,20190920,103.1,116,100.55,115.3,821064
REFEX,20190920,68.1,74.25,68,68,373490
REGENCERAM,20190920,1.7,1.7,1.7,1.7,1000
RELAXO,20190920,470,498,468.85,490,1346689
RELCAPITAL,20190920,32.75,34.1,30.7,31.3,27092910
RELCNX100,20190920,112,117.59,111.36,117.39,1145
RELCONS,20190920,48.81,51.93,48.81,51.51,5920
RELDIVOPP,20190920,28.33,29.29,28.25,29.29,1243
RELIANCE,20190920,1187.95,1269.9,1174.3,1254.35,22019674
RELIGARE,20190920,33.3,34.75,32.5,34.65,107346
RELINFRA,20190920,36.3,39.7,34.8,36.6,21745588
RELNV20,20190920,548.65,564.82,546,558.86,1186
REMSONSIND,20190920,88.4,91.8,85.95,87.8,6999
RENUKA,20190920,7.75,7.75,6.9,7.1,2713044
REPCOHOME,20190920,315,328.15,311,322.95,421707
REPRO,20190920,550.55,564,549.95,557.35,4097
RESPONIND,20190920,96.3,100,93.55,97.95,215766
RETFMID150,20190920,56.09,63.65,56.09,59.91,191697
REVATHI,20190920,376.55,395,376.55,385,280
RGL,20190920,263.9,274,254.95,269,2400
RHFL,20190920,5.3,5.3,5.1,5.1,360646
RICOAUTO,20190920,39.5,45.9,38.45,44.15,1203823
RIIL,20190920,258.95,275,255.55,268.55,309180
RITES,20190920,236.3,240.7,232.35,237.3,436940
RKDL,20190920,6.35,6.95,6.35,6.95,2116
RKFORGE,20190920,276.7,295,275.5,280.95,49327
RMCL,20190920,4.35,4.6,4.35,4.4,67938
RML,20190920,280.4,309,276.2,293.2,20870
RNAM,20190920,232,254.7,230.3,253.7,6843262
RNAVAL,20190920,1.35,1.35,1.35,1.35,271351
ROHITFERRO,20190920,0.95,1,0.95,1,3700
ROHLTD,20190920,81.1,84,80.3,82,256804
ROLLT,20190920,2.15,2.35,2.15,2.35,27117
ROLTA,20190920,5.6,5.9,5.55,5.8,242096
ROSSELLIND,20190920,58,61,55,57.8,8497
RPGLIFE,20190920,191,206.65,190,198.05,45252
RPOWER,20190920,3.05,3.1,2.85,2.9,47948742
RPPINFRA,20190920,100,104.9,95.6,102.85,41678
RRSLGETF,20190920,20.09,20.11,19.8,19.85,14071
RSSOFTWARE,20190920,19.1,20.55,19.1,20,23591
RSWM,20190920,119.2,124.4,117.2,118.5,102297
RSYSTEMS,20190920,40.3,41.85,40.15,40.95,8439
RTNINFRA,20190920,2.4,2.4,2.2,2.2,764421
RTNPOWER,20190920,1.75,1.75,1.65,1.65,16663476
RUBYMILLS,20190920,220,229.4,210,218.05,6759
RUCHINFRA,20190920,2.5,2.5,2.4,2.4,4558
RUCHIRA,20190920,100.4,100.7,96.1,97.9,103331
RUCHISOYA,20190920,4.6,5,4.6,4.6,6738536
RUPA,20190920,176.9,190.85,173.65,186.75,51480
RUSHIL,20190920,162,164,154.45,155.55,59043
RVNL,20190920,23.7,24.5,23.5,24.3,6221372
SABTN,20190920,2.1,2.1,2.1,2.1,4095
SADBHAV,20190920,135.7,143.35,134.45,140.8,177118
SADBHIN,20190920,51,51,46.1,47.1,13437
SAFARI,20190920,550,575,550,566.15,3809
SAGARDEEP,20190920,50.5,50.5,49.4,49.4,215
SAGCEM,20190920,545,568.7,520.95,535.1,56443
SAIL,20190920,32.05,34.9,31.4,34.4,77261177
SAKAR,20190920,51.7,52,50.4,50.55,23638
SAKHTISUG,20190920,8.65,8.8,8.45,8.65,24387
SAKSOFT,20190920,254.1,263,253.55,260,3699
SAKUMA,20190920,10.1,10.2,9.65,10.2,269079
SALASAR,20190920,119.05,124.7,116.7,119.65,30732
SALONA,20190920,83,83,74,75.2,2513
SALSTEEL,20190920,3.45,3.5,3.05,3.2,81801
SALZERELEC,20190920,124.85,126,120.5,123.85,9770
SAMBHAAV,20190920,2.9,3.05,2.75,2.9,43709
SANCO,20190920,20.9,21.5,19.45,19.75,32964
SANDESH,20190920,591.75,625,552,577.9,1395
SANDHAR,20190920,243,257.5,242,253.5,11826
SANGAMIND,20190920,39.65,47.4,38.6,42.9,58364
SANGHIIND,20190920,50.15,52.05,47.15,50,405755
SANGHVIFOR,20190920,28,29.1,28,29.1,3386
SANGHVIMOV,20190920,89.8,90,87.25,87.95,108032
SANGINITA,20190920,102,107.3,102,106.8,51638
SANOFI,20190920,5675,5984,5642,5890.2,34767
SANWARIA,20190920,2.2,2.3,2.2,2.2,3190967
SARDAEN,20190920,150.8,165,146.6,154.4,223599
SAREGAMA,20190920,325.4,348,325.3,345.5,43397
SARLAPOLY,20190920,23.05,23.5,22.5,23.1,218828
SASKEN,20190920,560,615,551.25,583.9,48341
SASTASUNDR,20190920,101,104.75,100.55,103.65,2814
SATHAISPAT,20190920,7,7,6.7,6.9,22561
SATIA,20190920,710,748.95,706.05,729.05,7923
SATIN,20190920,264.2,283,260.55,273.6,34424
SBIETFQLTY,20190920,92.3,101,91.71,96.96,9915
SBILIFE,20190920,804,825.5,800.35,816.15,1918256
SBIN,20190920,274.5,307.65,268.4,301.7,84481749
SCAPDVR,20190920,0.5,0.55,0.5,0.55,449
SCHAEFFLER,20190920,4012.6,4257.15,3985.1,4146.6,9262
SCHAND,20190920,62.7,66.05,62.1,64.7,58458
SCHNEIDER,20190920,76.15,84,76.1,81.45,51593
SCI,20190920,33.1,34.95,32.45,32.9,2294981
SDBL,20190920,122,122.7,118.45,121.95,8986
SEAMECLTD,20190920,340.25,378.9,340.2,364.95,23832
SELAN,20190920,140.55,143.6,136.55,140.45,50978
SELMCL,20190920,0.6,0.7,0.6,0.6,44475
SEPOWER,20190920,2.6,2.6,2.6,2.6,1096
SEQUENT,20190920,85.6,89.4,84.4,86.15,957384
SESHAPAPER,20190920,204.7,205.7,192.1,200.4,51993
SETCO,20190920,16.15,17.8,16.15,17,219251
SETF10GILT,20190920,177.7,183,177.7,178.55,134
SETFGOLD,20190920,3360,3370.4,3350,3356.75,1775
SETFNIF50,20190920,111.5,117.39,110,116,498796
SETFNIFBK,20190920,271.32,298.48,271.32,293.31,226837
SETFNN50,20190920,265,281,265,280.07,9643
SETUINFRA,20190920,1.55,1.55,1.55,1.55,40902
SEYAIND,20190920,410.25,418,402,413.45,12812
SFL,20190920,1242.6,1320,1234.25,1286,5408
SGL,20190920,8.65,8.65,7.95,8.15,7302
SHAHALLOYS,20190920,11.2,12.1,11.15,11.75,3782
SHAKTIPUMP,20190920,305,315,301,310.95,28652
SHALBY,20190920,86.35,97.8,86.35,93.85,77950
SHALPAINTS,20190920,75.4,85,73.6,79.85,71869
SHANKARA,20190920,384.35,412,356.2,373.5,337168
SHANTIGEAR,20190920,90,92.9,84.85,91.35,54452
SHARDACROP,20190920,285.7,305.15,285.7,296.25,7159
SHARDAMOTR,20190920,920.25,989.95,920.25,958.75,2493
SHARIABEES,20190920,250.05,257,250.05,253.54,137
SHEMAROO,20190920,243.35,255,243,250.35,5922
SHILPAMED,20190920,242,251.6,233.95,251.6,15584
SHIRPUR-G,20190920,12.85,13.4,12.55,12.9,19175
SHIVAMAUTO,20190920,23.85,26.2,22.9,25.65,191971
SHIVAMILLS,20190920,34.95,36.65,34.95,36.5,627
SHIVATEX,20190920,122.05,132,120.5,129.4,1937
SHK,20190920,131.5,140.4,131.5,135.35,228285
SHOPERSTOP,20190920,405,418.95,390,394.65,66432
SHREDIGCEM,20190920,16.45,17.7,16.25,17.15,218892
SHREECEM,20190920,17975,20490,17717.1,19250.1,115041
SHREEPUSHK,20190920,101.1,110.9,99,107.1,33561
SHREERAMA,20190920,4.45,4.6,4.35,4.45,3185
SHRENIK,20190920,44.8,44.8,41.8,44.35,695
SHREYANIND,20190920,137.35,145.85,134.5,139.2,37580
SHREYAS,20190920,87,90,84.2,86.45,15130
SHRIPISTON,20190920,769.65,769.65,735,769.65,840
SHRIRAMCIT,20190920,1329.35,1368,1286.1,1352.2,27730
SHRIRAMEPC,20190920,12.9,13.65,12.75,13.25,191840
SHYAMCENT,20190920,2.8,2.8,2.65,2.8,105678
SICAGEN,20190920,19.1,20.4,19,19.75,4646
SICAL,20190920,27.2,29.7,26.95,27.55,110531
SIEMENS,20190920,1241.1,1335,1229.1,1327.75,1018768
SIGIND,20190920,24.5,25.9,24.35,25.15,8474
SILINV,20190920,156.8,164.5,150.45,155.8,1143
SIMBHALS,20190920,7.4,7.75,7.05,7.55,12953
SIMPLEXINF,20190920,45.8,46.2,44.15,44.65,164677
SINTEX,20190920,2.35,2.4,2.35,2.35,744319
SIRCA,20190920,191.5,208.85,187.6,188.5,3416
SIS,20190920,835.7,878,832.85,850.2,13352
SITINET,20190920,2.2,2.25,2.15,2.2,133323
SIYSIL,20190920,250.05,260,248.9,256.7,8465
SJVN,20190920,25.25,26.5,25.1,26.25,3173779
SKFINDIA,20190920,1893.4,2205,1881.65,2132.65,53071
SKIL,20190920,5.7,5.95,5.55,5.65,9252
SKIPPER,20190920,54.8,57.9,53,55.55,48129
SKMEGGPROD,20190920,40.7,43,40.5,41.2,27547
SMARTLINK,20190920,81,84.2,80,81,4428
SMLISUZU,20190920,564.05,608,536.8,568.05,88911
SMSLIFE,20190920,405.5,414.55,388,398.35,27199
SMSPHARMA,20190920,44.75,45.1,43.2,44.75,101708
SNOWMAN,20190920,28.3,29.35,28.2,29.15,178266
SOBHA,20190920,506.1,518.8,496.4,504.45,305171
SOLARA,20190920,424.05,445,412,428.35,19184
SOLARINDS,20190920,1052.1,1111.5,1045,1071.6,50439
SOMANYCERA,20190920,201.55,210,198,207,138810
SOMATEX,20190920,3.7,3.85,3.55,3.8,9531
SOMICONVEY,20190920,12.5,15,12.5,14.55,6158
SONATSOFTW,20190920,307.5,318.9,307.1,316,103286
SORILINFRA,20190920,120.4,120.4,111.25,120.4,85667
SOTL,20190920,928.7,937,912.95,927.75,694
SOUTHBANK,20190920,10.85,11.6,10.65,11.35,13624261
SOUTHWEST,20190920,14.4,14.95,14.4,14.8,3758
SPAL,20190920,187.35,191,183.05,186.9,5831
SPANDANA,20190920,857.95,883.1,844.1,859.5,85267
SPARC,20190920,153.55,158.4,150,155.25,596105
SPCENET,20190920,0.85,0.9,0.8,0.9,112471
SPECIALITY,20190920,68.2,71.2,64.1,69.65,25724
SPENCERS,20190920,78.25,82.85,76.5,77.55,319032
SPENTEX,20190920,0.45,0.45,0.4,0.45,10390
SPIC,20190920,20.2,21.2,19.6,20.75,60194
SPICEJET,20190920,125.55,132,123.6,124.75,2479068
SPLIL,20190920,33.95,36.55,33.95,35.65,29580
SPMLINFRA,20190920,12.4,13,12,12.95,25139
SPTL,20190920,4.75,4.85,4.75,4.75,2868180
SPYL,20190920,0.2,0.25,0.2,0.25,13026
SREEL,20190920,178.25,187,174.05,180.85,11180
SREINFRA,20190920,11.35,12.05,10.6,10.75,4016871
SRF,20190920,2700,2935,2692.55,2863.65,504796
SRHHYPOLTD,20190920,107.1,115,104.3,110.6,9798
SRIPIPES,20190920,180,191,178.65,188.95,81588
SRTRANSFIN,20190920,1044.1,1162.85,1014.1,1141.4,2192868
SSWL,20190920,794,799,778.1,783.15,4785
STAMPEDE,20190920,0.75,0.8,0.7,0.75,48446
STAR,20190920,362.5,373.5,356.8,360.1,1166038
STARCEMENT,20190920,93,96.5,90.9,93.75,692515
STARPAPER,20190920,145.7,145.7,135.25,140.4,437348
STCINDIA,20190920,92.4,96.8,89.5,92.3,725085
STEELCITY,20190920,36.85,36.85,35.35,35.95,2505
STEELXIND,20190920,10.6,11.5,10.6,10.85,30007
STEL,20190920,72,78.45,70.5,76.9,11543
STERTOOLS,20190920,164.95,169.75,156.85,162.05,4763
STRTECH,20190920,154.9,169.7,152.25,167.95,3841703
SUBCAPCITY,20190920,6.5,6.5,6.5,6.5,6
SUBEX,20190920,5.5,5.75,5.5,5.6,583602
SUBROS,20190920,212.05,237.7,212.05,232.35,125163
SUDARSCHEM,20190920,332,355,325,328.45,119949
SUJANAUNI,20190920,0.15,0.2,0.15,0.15,13941
SUMEETINDS,20190920,2.5,2.85,2.4,2.6,105113
SUMIT,20190920,20.8,20.8,17.55,18.9,2186
SUMMITSEC,20190920,469.05,510.1,469.05,500.35,2106
SUNCLAYLTD,20190920,1950,2023,1871.15,1995.45,2542
SUNDARAM,20190920,1.45,1.45,1.4,1.4,128431
SUNDARMFIN,20190920,1465,1605,1456,1580.75,54200
SUNDARMHLD,20190920,76.9,82.3,75.05,78.75,33964
SUNDRMBRAK,20190920,260,275.15,255.1,268.45,4084
SUNDRMFAST,20190920,424.2,460,424.2,452.35,242245
SUNFLAG,20190920,29.5,32,28.7,30.7,123181
SUNPHARMA,20190920,413.9,420.8,408,413.7,11785529
SUNTECK,20190920,439.4,444,420.6,432.35,352171
SUNTV,20190920,415.75,469.9,389.35,457.65,7582750
SUPERHOUSE,20190920,78.95,81.95,78.65,81.95,8814
SUPERSPIN,20190920,4,4,3.8,4,7573
SUPPETRO,20190920,174,178.2,174,175.1,13759
SUPRAJIT,20190920,166,185.95,165.25,173.25,27616
SUPREMEIND,20190920,1123.7,1165.5,1123.7,1155.5,104809
SUPREMEINF,20190920,12.85,13.4,12.25,13.15,16677
SURANASOL,20190920,6.45,6.45,6,6.15,21224
SURANAT&P,20190920,3.6,4.35,3.35,3.8,20968
SURYALAXMI,20190920,20.55,21.85,18.8,20.5,4790
SURYAROSNI,20190920,179,186.4,176.25,178.6,194243
SUTLEJTEX,20190920,28.95,30.3,27.65,30.05,34662
SUVEN,20190920,284.9,292.7,277.5,280.3,301072
SUZLON,20190920,3,3.1,2.9,3.05,19961127
SWANENERGY,20190920,100,107.75,98.05,99.8,271176
SWARAJENG,20190920,1146.85,1195,1124,1175.3,6818
SWELECTES,20190920,124.4,130.25,122.05,128.9,14916
SWSOLAR,20190920,591.4,622.15,591.4,617.8,113521
SYMPHONY,20190920,1232.85,1327.1,1181.3,1303.85,146745
SYNCOM,20190920,0.9,0.95,0.9,0.9,24690
SYNDIBANK,20190920,29.3,30.75,29,29.95,2188055
SYNGENE,20190920,311.4,320.95,309,317.8,115336
TAINWALCHM,20190920,49.1,53.85,49.1,51.05,337
TAJGVK,20190920,167,167,160.4,162.05,311772
TAKE,20190920,116.45,121.3,112,114.15,303818
TALBROAUTO,20190920,114.85,126,110,119.15,28895
TALWALKARS,20190920,4.55,4.75,4.55,4.55,147549
TALWGYM,20190920,7.6,8.4,7.6,7.6,582175
TANLA,20190920,54.9,55.8,54.3,55.05,142434
TANTIACONS,20190920,1.65,1.65,1.65,1.65,766
TARAPUR,20190920,5.55,5.55,5.55,5.55,10
TARMAT,20190920,23.05,24.15,23.05,24.15,2959
TASTYBITE,20190920,8365,9500,8305.05,9181.2,2987
TATACHEM,20190920,570,596.75,561.05,590.45,723745
TATACOFFEE,20190920,82,82.8,80.2,81.6,483820
TATACOMM,20190920,322.05,322.05,322.05,322.05,26328
TATAELXSI,20190920,629.4,652,617.2,644.2,945969
TATAGLOBAL,20190920,254.1,270.65,249.95,267.35,4803062
TATAINVEST,20190920,788,807.95,766,803.4,22067
TATAMETALI,20190920,556.85,595,548,564,127590
TATAMOTORS,20190920,125,137.75,122.6,133.25,89223235
TATAMTRDVR,20190920,56.95,63.5,55.9,61.65,12317093
TATAPOWER,20190920,65.15,68.5,64.1,67.05,18160706
TATASTEEL,20190920,347.9,381,344.1,368.55,26764714
TATASTLBSL,20190920,22,23.7,21.6,23,1237008
TATASTLLP,20190920,416.6,429,402.3,408.7,146468
TBZ,20190920,42.05,45.5,40.8,43.55,233201
TCI,20190920,271.95,278,265,274.95,45581
TCIDEVELOP,20190920,341.5,368.7,341.5,346.15,248
TCIEXP,20190920,625.25,649.95,620.5,622.95,7081
TCIFINANCE,20190920,10.15,10.4,9.75,10.2,8602
TCNSBRANDS,20190920,656.7,709.9,650.75,700.2,23038
TCPLPACK,20190920,286.9,295.5,286.9,295,3185
TCS,20190920,2104.9,2129.4,2057,2065.45,6941979
TDPOWERSYS,20190920,144.5,149,142.85,148.45,41336
TEAMLEASE,20190920,2732,2849.85,2685,2784.25,10259
TECHM,20190920,701.3,716.2,696.05,700.85,3394351
TECHNOE,20190920,257,266.4,253,265.95,14426
TECHNOFAB,20190920,16.85,16.85,16.85,16.85,510
TEJASNET,20190920,87.45,87.45,80.8,80.85,213968
TERASOFT,20190920,27,27.4,25.6,26.9,21549
TEXINFRA,20190920,43,47.8,43,46.65,15615
TEXMOPIPES,20190920,16.75,17.5,16.65,17.4,47125
TEXRAIL,20190920,49.4,51.3,48.3,50.3,244890
TFCILTD,20190920,76,81.9,76,79.55,309937
TFL,20190920,4.05,4.4,4.05,4.25,12693
TGBHOTELS,20190920,4.2,4.6,4.2,4.5,8714
THANGAMAYL,20190920,315.1,347.95,310.05,329.3,7869
THEINVEST,20190920,127.4,134.95,122.5,124.1,1115
THEMISMED,20190920,190.85,195,187.3,193.85,465
THERMAX,20190920,1001.65,1120,995.05,1097.55,141246
THOMASCOOK,20190920,149.6,160.9,147.35,156.75,124210
THYROCARE,20190920,496,529.35,490.35,525.1,186953
TI,20190920,12.6,13.05,12.3,12.85,98622
TIDEWATER,20190920,4360.05,4487.95,4360.05,4438.65,1340
TIIL,20190920,379.05,414.1,368.55,409.95,12378
TIINDIA,20190920,335,346.2,334,345.45,353366
TIJARIA,20190920,10.95,10.95,10.3,10.4,8409
TIL,20190920,200.05,218,197.2,216.45,4162
TIMESGTY,20190920,33.7,36.35,31.9,32.55,1005
TIMETECHNO,20190920,62.8,67,62.25,63.9,315313
TIMKEN,20190920,725.8,772.45,721.75,744.7,122844
TINPLATE,20190920,123.45,127.75,120.7,123.3,869983
TIPSINDLTD,20190920,70,71.75,69,70.9,3356
TIRUMALCHM,20190920,74.1,77.6,73,73.75,481263
TITAN,20190920,1160,1334.4,1153,1263.55,7588909
TMRVL,20190920,12.9,12.95,12.1,12.4,11541
TNPETRO,20190920,35.7,37.2,34.9,36.05,83640
TNPL,20190920,191.9,198,187.7,193.65,189031
TOKYOPLAST,20190920,52.05,53.45,50.65,52,156
TORNTPHARM,20190920,1706.5,1757.3,1696.55,1727.2,398247
TORNTPOWER,20190920,281,281.1,275.55,279.05,2375283
TPLPLASTEH,20190920,107.55,116.4,106.1,113.3,3784
TREEHOUSE,20190920,6.2,6.4,6.15,6.15,56125
TREJHARA,20190920,15.5,16.55,15.3,16.45,3282
TRENT,20190920,454.3,491.6,451,489.8,467886
TRF,20190920,97,106,94.1,101.7,62270
TRIDENT,20190920,58.2,61.4,57.7,60.6,561400
TRIGYN,20190920,53,54.65,50.25,52.9,107513
TRIL,20190920,7.9,8.65,7.9,8.05,59598
TRITURBINE,20190920,92,99.05,91.1,92.2,57096
TRIVENI,20190920,59.35,61.8,58.7,60.05,691133
TTKHLTCARE,20190920,454.4,497.7,454.4,492.4,2677
TTKPRESTIG,20190920,5696.8,6200,5600,6174.25,9930
TTL,20190920,36.05,39.45,35.45,37.7,4750
TTML,20190920,3.65,3.65,3.35,3.35,2701656
TV18BRDCST,20190920,21.4,23.45,21,23.2,3886678
TVSELECT,20190920,151.2,160,142.85,156.25,225763
TVSMOTOR,20190920,375.15,433.5,370.4,424.7,5367498
TVSSRICHAK,20190920,1751.55,1865,1720.1,1823.2,5254
TVTODAY,20190920,291.9,302.25,284,299.45,122869
TVVISION,20190920,1.45,1.45,1.4,1.45,3281
TWL,20190920,44.15,46.1,42.95,44.6,1209271
UBL,20190920,1233.1,1290,1218.25,1276.2,1354122
UCALFUEL,20190920,138.2,144.4,134.6,140,53580
UCOBANK,20190920,14.6,15.1,14.2,14.55,5074125
UFLEX,20190920,212.7,244,205.15,230,434642
UFO,20190920,142.15,152.5,136.1,148,72691
UGARSUGAR,20190920,12.9,13.45,12.75,13,47460
UJAAS,20190920,3.65,4,3.6,3.9,216982
UJJIVAN,20190920,290.6,315.85,286.55,312.55,3665797
ULTRACEMCO,20190920,3860,4323.95,3852.65,4269.65,1753403
UMANGDAIRY,20190920,42.8,43.95,42.25,43.1,6715
UMESLTD,20190920,1.05,1.05,1.05,1.05,1334
UNICHEMLAB,20190920,187,201,184.05,194.75,153443
UNIENTER,20190920,70,73.45,68.1,71.75,10047
UNIONBANK,20190920,55.6,60.35,54.25,59.5,18547210
UNIPLY,20190920,55.05,58.6,54.8,58,962883
UNITECH,20190920,0.7,0.75,0.7,0.7,9245058
UNITEDBNK,20190920,9.2,9.55,9.1,9.35,830424
UNITEDTEA,20190920,280,280,257,261.7,694
UNIVCABLES,20190920,161,176,154.2,173.15,48612
UPL,20190920,564.7,585,555.05,562.1,5023091
URJA,20190920,1.85,1.85,1.8,1.8,2937413
USHAMART,20190920,26.4,26.65,25.6,26,1625647
UTINEXT50,20190920,270,278.32,265,274.09,2755
UTINIFTETF,20190920,1138.45,1206.3,1135.15,1189.5,7684
UTISENSETF,20190920,390,398.95,380.65,398.6,2920
UTISXN50,20190920,305,308,304,308,21
UTTAMSTL,20190920,7.4,8.15,7.25,7.8,111149
UTTAMSUGAR,20190920,105.6,108.2,103.35,106.05,232782
UVSL,20190920,0.05,0.1,0.05,0.05,4023052
V2RETAIL,20190920,117.8,132.6,114.1,126.7,136393
VADILALIND,20190920,795.1,818.95,790.15,805.35,32822
VAIBHAVGBL,20190920,855.9,868,846.05,853.8,10606
VAKRANGEE,20190920,31.2,32.9,29.9,30,7335243
VARDHACRLC,20190920,36.6,36.7,35.4,36.2,19187
VARDMNPOLY,20190920,2.85,3.05,2.85,3.05,7932
VARROC,20190920,425,498.9,425,492.05,128445
VASCONEQ,20190920,11.8,12.95,11.75,12.55,284283
VASWANI,20190920,6.85,7.2,6.1,6.75,10728
VBL,20190920,606.95,624.95,604.1,619.25,137882
VEDL,20190920,147.6,161.4,145.5,158.95,23167808
VENKEYS,20190920,1684.95,1750,1655.35,1696.55,241146
VENUSREM,20190920,22.8,24.15,22.5,22.85,14790
VESUVIUS,20190920,940,999,930.1,971.35,11946
VETO,20190920,52.8,57.9,51.7,56.35,31625
VGUARD,20190920,218.45,229,216.05,224.3,622322
VHL,20190920,1580,1675,1552.25,1573.35,446
VICEROY,20190920,1.35,1.35,1.35,1.35,8041
VIDHIING,20190920,59.15,62.55,58.7,60.7,26175
VIJIFIN,20190920,0.45,0.5,0.45,0.45,116449
VIKASECO,20190920,4.1,4.1,3.9,4,145865
VIKASMCORP,20190920,3.45,3.6,3.25,3.5,299808
VIKASPROP,20190920,3.4,3.4,3.4,3.4,13039
VIKASWSP,20190920,10,10.65,9.9,10.5,176898
VIMTALABS,20190920,101.75,108,101,104.5,21629
VINATIORGA,20190920,2296.95,2296.95,2180,2261.8,355844
VINDHYATEL,20190920,966.7,1054.9,955,1044.3,6108
VINYLINDIA,20190920,64.05,68,63.1,67.15,11530
VIPCLOTHNG,20190920,11.2,12,11.1,11.45,271431
VIPIND,20190920,435.9,465,427,459.3,519252
VIPULLTD,20190920,33,33.05,31.5,31.5,113541
VISAKAIND,20190920,284.5,297.7,272,293,64666
VISASTEEL,20190920,4.75,5.05,4.75,5,5219
VISESHINFO,20190920,0.05,0.1,0.05,0.1,1520135
VISHAL,20190920,345,345,345,345,25
VISHNU,20190920,119.5,122.95,117.1,120.15,7055
VIVIDHA,20190920,0.25,0.25,0.2,0.2,135776
VIVIMEDLAB,20190920,17.9,18.15,17.25,17.5,82409
VLSFINANCE,20190920,54.45,54.45,51.2,52.95,17771
VMART,20190920,1915.05,2099,1915.05,2087.05,77312
VOLTAMP,20190920,1181,1220,1157.5,1214.05,8934
VOLTAS,20190920,625.4,673,619,667.35,2881448
VRLLOG,20190920,267.9,276.25,264.05,266.6,152786
VSSL,20190920,77.5,77.5,72.05,75.35,22019
VSTIND,20190920,3617,3650,3517.55,3583.05,4332
VSTTILLERS,20190920,1095,1189,1071.45,1151.4,11414
VTL,20190920,935.05,965.75,902.55,917.15,78845
WABAG,20190920,278.25,285,266.5,275.05,196920
WABCOINDIA,20190920,6060.05,6144,6060.05,6107.25,5326
WALCHANNAG,20190920,65.7,68.4,60.2,65.5,245151
WANBURY,20190920,11.6,12.75,11.6,11.8,573
WATERBASE,20190920,119,126.9,116.65,121.5,135976
WEBELSOLAR,20190920,20.85,21.45,20.15,21.15,50927
WEIZFOREX,20190920,299,319.95,286.4,304.1,941
WEIZMANIND,20190920,27.5,28.3,26.6,27.25,801
WELCORP,20190920,127,137.5,127,132.75,1248017
WELENT,20190920,95.5,102,93.65,99.3,451065
WELINV,20190920,159.95,160,146.5,148.35,400
WELSPUNIND,20190920,51.05,52.35,49.3,52.05,919979
WENDT,20190920,2394.5,2394.5,2218.05,2333.55,225
WESTLIFE,20190920,274.15,315.15,270,310.05,436618
WHEELS,20190920,597.2,610,590.1,603.15,4093
WHIRLPOOL,20190920,1684.4,1857.4,1656.25,1807.9,466781
WILLAMAGOR,20190920,16.6,17.9,16.6,17.6,2844
WINDMACHIN,20190920,21.6,23.6,21.4,22.9,57270
WIPL,20190920,89,89,88,88,90
WIPRO,20190920,241.9,248.7,240.5,245.95,6196250
WOCKPHARMA,20190920,310,318.55,298.25,302.4,1646426
WONDERLA,20190920,267,285.95,265.05,284.8,40647
WSI,20190920,0.6,0.6,0.55,0.6,6839
WSTCSTPAPR,20190920,263,268.7,256.1,264.05,228911
XCHANGING,20190920,54.5,55,54.3,54.85,26537
XELPMOC,20190920,69.95,70,64.55,66.45,1815
XLENERGY,20190920,0.5,0.55,0.45,0.45,5744
XPROINDIA,20190920,26.9,29.7,25.85,28.75,2396
YESBANK,20190920,53.7,59.9,52.7,55.5,398347296
ZEEL,20190920,308,316.45,273.05,301.4,53252658
ZEELEARN,20190920,22.95,22.95,21.6,22.1,211121
ZEEMEDIA,20190920,11.7,11.7,10.05,10.7,8010398
ZENITHBIR,20190920,0.4,0.4,0.35,0.35,54784
ZENITHEXPO,20190920,46.8,46.8,42.25,42.75,2001
ZENSARTECH,20190920,214.05,219,214,215.25,32067
ZENTEC,20190920,63.25,66.9,62.3,64.9,134320
ZICOM,20190920,1,1,0.95,1,706
ZODIACLOTH,20190920,209.9,211.2,203.1,206.25,1903
ZODJRDMKJ,20190920,30.65,34.25,30.65,33.5,3869
ZOTA,20190920,196,196,192.2,194,25465
ZUARI,20190920,95.7,99.7,92.25,96.4,49598
ZUARIGLOB,20190920,65.1,68.5,64.7,66.85,41350
ZYDUSWELL,20190920,1668,1690.05,1610.1,1646.7,26982
NSENIFTY,20190920,10746.80,11381.90,10691.00,11274.20,1356767450,0
NIFTYJUNIOR,20190920,26026.45,27476.35,25812.05,27406.85,676180708,0
NIFTYMIDCAPLIQ15,20190920,3590.75,3835.70,3554.90,3819.50,171917427,0
NSE100,20190920,10891.55,11524.00,10831.40,11432.00,2045265251,0
NIFTY200,20190920,5564.45,5887.50,5532.25,5843.85,2864050983,0
NSE500,20190920,8799.45,9293.90,8748.05,9230.50,3274046775,0
NSEMIDCAP150,20190920,5658.95,5965.90,5612.60,5959.15,849075735,0
MIDCAP50,20190920,4192.40,4484.55,4148.35,4452.90,580908387,0
NSEMIDCAP,20190920,15477.75,16379.25,15336.85,16333.40,818785732,0
NIFTYSMALLCAP250,20190920,-,-,-,4668.95,-,0
NIFTYSMALLCAP50,20190920,-,-,-,2721.60,-,0
NSESMLCAP100,20190920,5440.50,5683.70,5402.85,5643.55,-,0
NIFTYLARGEMIDCAP250,20190920,-,-,-,5665.15,2894340986,0
NIFTYMIDSMALLCAP400,20190920,-,-,-,5498.50,-,0
NIFTYAUTO,20190920,6955.55,7778.15,6936.20,7605.85,276682874,0
BANKNIFTY,20190920,26878.65,29418.95,26727.55,28981.55,844582360,0
NIFTYFINSERVICE,20190920,12061.15,12998.95,11989.70,12859.85,353921795,0
NIFTYFMGC,20190920,28660.35,30003.60,28500.80,29835.35,94166643,0
NSEIT,20190920,15541.55,15742.55,15434.15,15491.05,47154254,0
NIFTYMEDIA,20190920,1788.10,1869.70,1676.50,1845.85,162923764,0
NIFTYMETAL,20190920,2374.75,2519.40,2338.95,2497.65,275208322,0
NIFTYPHARMA,20190920,7839.55,8018.40,7745.55,7983.55,31980005,0
NIFTYPVTBANK,20190920,14893.65,16297.45,14822.05,16050.75,644157033,0
NIFTYPSUBANK,20190920,2364.25,2568.95,2311.55,2522.85,262866266,0
NIFTYREALTY,20190920,255.10,267.20,251.95,265.30,43527694,0
NIFTYCOMMODITIES,20190920,3095.45,3301.85,3064.90,3266.45,504774343,0
NIFTYCONSUMPTION,20190920,4588.65,4914.05,4560.80,4874.45,232631005,0
NIFTYCPSE,20190920,1874.90,1950.95,1846.85,1943.25,197120938,0
NIFTYENERGY,20190920,14290.00,15093.80,14120.25,14859.05,250565958,0
NIFTY100ESG,20190920,-,-,-,2108.71,1664401406,0
NIFTY100ENHESG,20190920,-,-,-,2141.47,1572960812,0
NIFTYINFRA,20190920,2988.80,3136.45,2962.15,3121.05,511565244,0
NIFTYMNC,20190920,12275.25,13179.50,12230.40,13150.05,179381928,0
NIFTYPSE,20190920,3056.85,3208.35,3015.05,3155.35,421407066,0
NIFTYSMEEMERGE,20190920,-,-,-,1358.91,689450,0
NIFTYSERVSECTOR,20190920,15387.90,16217.40,15294.10,16058.00,1047893096,0
NIFTYSHARIAH25,20190920,-,-,-,4273.18,168055013,0
NIFTY50SHARIAH,20190920,-,-,-,2488.87,192253072,0
NIFTY500SHARIAH,20190920,-,-,-,2939.39,546904769,0
NIFTYABGROUP,20190920,-,-,-,2963.48,210378756,0
NIFTYMAHINDRA,20190920,-,-,-,9839.91,24834156,0
NIFTYTATA,20190920,-,-,-,6620.77,176711805,0
NIFTYTATA25CAP,20190920,-,-,-,4584.43,160572807,0
NIFTYABGROUP,20190920,-,-,-,2963.48,210378756,0
NIFTYLIQ15,20190920,3378.65,3659.35,3339.75,3603.65,776147029,0
NIFTY500VALUE50,20190920,-,-,-,3606.21,719478692,0
NIFTYALPHALOWVOL30,20190920,-,-,-,11600.31,399875949,0
NIFTYQUALLOWVOL30,20190920,-,-,-,8241.08,241349661,0
NIFTYALPHAQUALLOWVOL30,20190920,-,-,-,9354.96,259628177,0
NIFTYALPHAQUALVALLOWVOL30,20190920,-,-,-,7178.20,322428111,0
NIFTY50EQUALWEIGHT,20190920,11176.10,11859.55,11092.25,11744.05,1356767450,0
NIFTY100EQUALWEIGHT,20190920,12040.00,12726.15,11936.75,12675.75,2045265251,0
NIFTY100LOWVOL30,20190920,8320.90,8776.35,8288.15,8722.70,331267283,0
NSEDEFTY,20190920,-,-,-,5505.82,-,0
NIFTY50DIVPOINT,20190920,96.23,96.23,96.23,96.23,-,0
NIFTYDIVOPPS50,20190920,2458.55,2548.75,2441.60,2530.90,574528538,0
NIFTYALPHA50,20190920,11736.80,12355.75,11615.30,12290.10,422461920,0
NIFTY50ARBITRAGE,20190920,-,-,-,1853.69,-,0
NIFTY50FUTINDEX,20190920,-,-,-,3851.58,-,0
NIFTY50FUTTRINDEX,20190920,-,-,-,11365.64,-,0
NIFTYHIGHBETA50,20190920,-,-,-,1322.13,1478282141,0
NIFTYLOWVOL50,20190920,-,-,-,10073.89,430416441,0
NIFTY200QUALITY30,20190920,-,-,-,9633.65,-,0
NIFTY50VALUE20,20190920,5133.00,5302.45,5102.70,5270.05,748249803,0
NIFTYGROWSECT15,20190920,5553.00,6047.40,5526.95,5973.00,542696329,0
NIFTY50TR2XLEV,20190920,5446.05,6086.55,5390.30,5978.60,-,0
NIFTY50PR2XLEV,20190920,4205.10,4699.65,4162.05,4616.30,-,0
NIFTY50TR1XINV,20190920,379.75,381.75,357.20,361.00,-,0
NIFTY50PR1XINV,20190920,432.15,434.40,406.45,410.80,-,0
NIFTY-GS-COMPSITE,20190920,2035.06,2043.33,2009.55,2015.81,-,0
NIFTY-GS-4-8YR,20190920,2115.13,2118.86,2103.64,2101.98,-,0
NIFTY-GS-8-13YR,20190920,2003.54,2013.33,1973.52,1982.15,-,0
NIFTY-GS-10YR,20190920,1848.77,1860.42,1820.15,1830.69,-,0
NIFTY-GS-10YR-CLN,20190920,951.56,957.63,936.64,942.14,-,0
NIFTY-GS-11-15YR,20190920,2132.14,2143.36,2096.93,2104.57,-,0
NIFTY-GS-15YRPLUS,20190920,2290.61,2292.73,2257.55,2254.54,-,0
VIX,20190920,15.55,17.05,13.83,15.40,0,0