20MICRONS,20190924,38.45,38.45,37.5,37.55,20502
21STCENMGM,20190924,12.5,12.5,12.1,12.2,300
3IINFOTECH,20190924,2.15,2.2,2.1,2.2,557084
3MINDIA,20190924,20450,20699.95,19600,19722.3,2556
5PAISA,20190924,156.5,156.65,155,156.65,2380
63MOONS,20190924,146.35,146.95,135.35,137.55,383130
A2ZINFRA,20190924,11,11.1,10.35,11,312758
AARTIDRUGS,20190924,480,487.95,466,482.9,9392
AARTIIND,20190924,1687,1687,1632.65,1637.8,60505
AARVEEDEN,20190924,17.8,18.4,16.65,17.45,2831
AAVAS,20190924,1609,1639.75,1560.1,1585.25,16189
ABAN,20190924,31,31.65,30.6,30.6,70356
ABB,20190924,1570,1581,1545,1573.35,137947
ABBOTINDIA,20190924,10750,10988.8,10750,10807.45,6799
ABCAPITAL,20190924,93.35,95,90.65,90.85,1394289
ABFRL,20190924,216,216,206.55,211.45,371500
ABMINTLTD,20190924,13.9,13.9,13.9,13.9,50
ABSLNN50ET,20190924,279.6,279.6,277.92,278.52,571
ACC,20190924,1670,1672,1622,1650.8,609163
ACCELYA,20190924,860.95,860.95,853,854.15,1912
ACE,20190924,73,74.5,69.85,72.05,577992
ADANIENT,20190924,151.25,153,145.4,148.05,4576924
ADANIGAS,20190924,133.05,136.9,131.75,133.1,491534
ADANIGREEN,20190924,52,53.5,51.3,52.7,763788
ADANIPORTS,20190924,409.95,417.5,403.95,413.85,3112368
ADANIPOWER,20190924,66.4,68.2,65.7,67.6,20451509
ADANITRANS,20190924,232,237.2,230.6,232.5,73384
ADFFOODS,20190924,284.95,293,280.5,283.75,30235
ADHUNIKIND,20190924,98.5,101.4,98,99.55,38319
ADLABS,20190924,2.95,3.25,2.95,3.15,293996
ADORWELD,20190924,328,334.7,318.6,321.25,5426
ADROITINFO,20190924,8.05,8.7,8,8,6740
ADSL,20190924,14.6,15.85,14.2,14.9,60306
ADVANIHOTR,20190924,59.85,60.75,57.9,58.4,17711
ADVENZYMES,20190924,170.8,172.45,163,165.65,57185
AEGISCHEM,20190924,183.5,187.65,181.6,183.2,261830
AFFLE,20190924,981.2,1000,972,984.4,38794
AGARIND,20190924,115.8,116.05,109,114.15,4341
AGCNET,20190924,120,121,115.5,120,1570
AGLSL,20190924,53.75,59.35,50.2,56.1,6441
AGRITECH,20190924,49.95,51,48.65,49.2,11154
AGROPHOS,20190924,102,102,93.65,96.75,211527
AHLEAST,20190924,184.65,184.65,177.05,179.95,296
AHLUCONT,20190924,321.85,324.7,313,317.25,8268
AHLWEST,20190924,335,339,335,338.6,90
AIAENG,20190924,1779,1779.8,1718.25,1759.65,22519
AIONJSW,20190924,12.2,12.9,12.1,12.5,140510
AIRAN,20190924,15.1,15.1,14.4,14.5,15343
AJANTPHARM,20190924,1021.95,1039.7,1016.2,1030.9,188817
AJMERA,20190924,142,155.8,141.85,147.35,485396
AKSHARCHEM,20190924,235,245.4,235,240.25,3378
AKSHOPTFBR,20190924,9.2,9.2,8.75,9,206141
AKZOINDIA,20190924,1968,1986.4,1886,1905.3,24021
ALANKIT,20190924,23.3,24.35,22.05,22.4,279791
ALBERTDAVD,20190924,378.85,378.85,362,368.2,3244
ALBK,20190924,31.2,31.6,30.8,31.05,487725
ALCHEM,20190924,1.05,1.1,1.05,1.05,1856
ALEMBICLTD,20190924,51,53,49.6,51.25,197049
ALICON,20190924,392,405,390,395.4,1847
ALKALI,20190924,47,50.85,46.25,50.2,24070
ALKEM,20190924,1927,1957.5,1920.05,1942.6,25259
ALKYLAMINE,20190924,862.3,862.35,822,826.4,16871
ALLCARGO,20190924,106.9,114.9,106.7,108.55,1144277
ALLSEC,20190924,305.85,306.9,277,297.95,848
ALMONDZ,20190924,9.55,10.4,9.55,10.25,628
ALOKTEXT,20190924,1.85,1.85,1.85,1.85,705273
ALPA,20190924,16.85,16.9,16.25,16.5,23136
ALPHAGEO,20190924,227,238.05,225,237.35,14580
ALPSINDUS,20190924,0.35,0.45,0.35,0.35,22806
AMARAJABAT,20190924,740,744.7,720.2,728.15,1035787
AMBER,20190924,924,953.3,901.35,908.9,54622
AMBIKCO,20190924,930,934,910,918,3689
AMBUJACEM,20190924,219.45,219.45,212.7,215.75,2701974
AMDIND,20190924,17.05,17.15,16.55,16.75,2775
AMJLAND,20190924,17.95,18.9,17.45,17.55,4333
AMRUTANJAN,20190924,317.95,335.5,317.1,332.35,72780
ANANTRAJ,20190924,34.65,34.75,33.35,34.05,170991
ANDHRABANK,20190924,18.7,19.25,18.6,18.7,384249
ANDHRACEMT,20190924,3,3.1,3,3,33805
ANDHRSUGAR,20190924,307.95,313.05,307.05,308.1,26016
ANIKINDS,20190924,7.65,8.1,7.6,7.6,1516
ANKITMETAL,20190924,0.45,0.55,0.45,0.5,47930
ANSALAPI,20190924,5.6,5.7,5.35,5.4,46272
ANSALHSG,20190924,5.3,5.85,5.3,5.65,46867
ANTGRAPHIC,20190924,0.75,0.75,0.7,0.75,36705
ANUP,20190924,434,437,424.1,425.3,17008
APARINDS,20190924,577.6,584.65,565,577.6,4188
APCL,20190924,154.85,155.1,150,150.2,3566
APCOTEXIND,20190924,198.3,212,198.3,208.25,114121
APEX,20190924,246.7,261.65,245.1,257.75,192096
APLAPOLLO,20190924,1443,1450,1396.5,1417.45,15771
APLLTD,20190924,543.7,543.7,529,533.05,15284
APOLLO,20190924,88.75,88.75,84,85.3,9428
APOLLOHOSP,20190924,1479.4,1488.4,1433.2,1453.1,410553
APOLLOTYRE,20190924,190,191.4,185.25,186.25,1878154
APOLSINHOT,20190924,846,865,830,860.3,1192
APTECHT,20190924,148.9,164.45,147.35,157,672080
ARCHIDPLY,20190924,30.45,31.8,28.55,30.2,19695
ARCHIES,20190924,22.5,22.7,20.4,20.7,199772
ARCOTECH,20190924,2.25,2.3,2.1,2.25,37769
ARIES,20190924,66.1,67.25,64.65,66,27901
ARIHANT,20190924,20.6,20.6,18.7,19.25,2686
ARIHANTSUP,20190924,43.95,44.65,42.55,44.1,15351
ARMANFIN,20190924,545,559.95,525.1,535.2,10397
AROGRANITE,20190924,43.1,43.7,43,43.05,7842
ARROWGREEN,20190924,61.2,66.65,60.85,61.85,3167
ARROWTEX,20190924,11,11,10.6,10.85,5048
ARSHIYA,20190924,25,25.4,22.7,23.15,44362
ARSSINFRA,20190924,27.2,27.6,26.55,26.8,4650
ARVIND,20190924,56.75,56.9,53.7,55.35,3991465
ARVINDFASN,20190924,466.95,473.95,465.1,471.3,17543
ARVSMART,20190924,90.8,90.8,89.05,90,6607
ASAHIINDIA,20190924,182,196.3,180.6,192.35,106960
ASAHISONG,20190924,134.5,135.4,132,134.85,2497
ASAL,20190924,38.05,38.7,36.2,38.7,4998
ASHAPURMIN,20190924,26.95,26.95,25.3,26.05,15354
ASHIANA,20190924,113.45,113.45,108,108.35,37363
ASHIMASYN,20190924,8.55,9.25,8.35,8.6,40534
ASHOKA,20190924,118,118,109,109.9,551756
ASHOKLEY,20190924,76.7,77.6,73.3,75.15,63635601
ASIANHOTNR,20190924,107.1,115,104,105.6,8413
ASIANPAINT,20190924,1802.8,1802.95,1752,1765.9,2028042
ASIANTILES,20190924,239,246.9,235.25,244.6,131839
ASPINWALL,20190924,133.2,140.3,133.2,135.35,374
ASSAMCO,20190924,0.6,0.7,0.6,0.65,132773
ASTEC,20190924,386.2,394.5,381.25,389.8,3431
ASTERDM,20190924,125.3,125.4,122.05,122.75,25008
ASTRAL,20190924,1229,1234.95,1167.1,1174.45,331985
ASTRAMICRO,20190924,86.4,86.4,80.5,81.6,280977
ASTRAZEN,20190924,2112,2225,2100,2196.2,45144
ASTRON,20190924,115,115,111.6,112.55,160896
ATFL,20190924,510.45,516.5,498.75,506.15,3763
ATLANTA,20190924,8.35,9.15,8.35,9.15,24202
ATNINTER,20190924,0.3,0.35,0.25,0.35,123088
ATUL,20190924,4015.1,4015.1,3930.1,3945.4,9489
ATULAUTO,20190924,237,240,234.1,236.55,18307
AUBANK,20190924,683,689.8,660,669.95,174218
AURIONPRO,20190924,104.8,106.35,98,105.05,42850
AUROPHARMA,20190924,599.8,621.3,588.9,619.05,3666862
AUSOMENT,20190924,29.1,30.85,28.75,28.85,1139
AUTOAXLES,20190924,1009.9,1010,955,961.95,8426
AUTOIND,20190924,42.05,43.1,39.45,40.3,15593
AUTOLITIND,20190924,25.45,25.45,24.45,25,1165
AVADHSUGAR,20190924,268.1,274.9,266,267.95,56037
AVANTIFEED,20190924,357.9,382.6,356.9,378.3,928834
AVTNPL,20190924,23.5,23.85,22.65,23.35,21902
AXISBANK,20190924,728.25,733.25,702.25,704.4,15683656
AXISCADES,20190924,79.8,81.9,76.5,80.4,137848
AXISGOLD,20190924,3313.75,3316.55,3295.05,3311.9,379
AXISNIFTY,20190924,1198.7,1198.7,1184.76,1188.81,106
AYMSYNTEX,20190924,33.65,34.65,33,33.9,4825
BAGFILMS,20190924,1.65,1.7,1.6,1.7,672413
BAJAJ-AUTO,20190924,3001,3005,2929.2,2958.15,479273
BAJAJCON,20190924,261.65,265.9,253.45,256.15,52741
BAJAJELEC,20190924,411.8,417.5,400.7,403.1,63266
BAJAJFINSV,20190924,8298,8374.75,8157.05,8240.7,376734
BAJAJHIND,20190924,6.7,7.25,6.6,7,1141419
BAJAJHLDNG,20190924,3650,3710,3420,3688.05,60960
BAJFINANCE,20190924,4025,4025,3927,3961.75,2189604
BALAJITELE,20190924,57.4,57.4,54.1,56,40646
BALAMINES,20190924,299.75,319.8,297.25,314.85,118756
BALAXI,20190924,99.15,99.15,90,96.2,517
BALKRISHNA,20190924,29.95,31,29.75,29.75,13562
BALKRISIND,20190924,796.8,810,782.5,789.3,250720
BALLARPUR,20190924,0.6,0.6,0.5,0.55,3561596
BALMLAWRIE,20190924,175,175.95,172.95,173.7,76778
BALPHARMA,20190924,41.3,42.8,40.8,41,7315
BALRAMCHIN,20190924,160.7,169,159.05,168.05,2718161
BANARBEADS,20190924,39.1,39.15,39.1,39.15,359
BANARISUG,20190924,1210,1245,1203.2,1228.7,85
BANCOINDIA,20190924,114.5,116.45,98,103.35,450904
BANDHANBNK,20190924,534,534.05,501.25,506.15,556392
BANG,20190924,29.5,30.45,28.55,29.25,5153
BANKBARODA,20190924,100,101.6,98.75,99.2,23331962
BANKBEES,20190924,3124.95,3130,3057,3087.72,15096
BANKINDIA,20190924,71.4,72.85,69.7,70.6,11693496
BANSWRAS,20190924,71.25,78.55,69,76.9,36648
BARTRONICS,20190924,2.1,2.3,2.1,2.2,3103
BASF,20190924,1030,1141,1030,1051.85,80599
BASML,20190924,140.1,146,139.5,145,737
BATAINDIA,20190924,1742.8,1754.9,1701,1721.05,767040
BAYERCROP,20190924,3363.8,3393.95,3345,3347.8,6918
BBL,20190924,950.05,990,944.9,982.15,17735
BBTC,20190924,1285,1287,1217.25,1241.25,230266
BCG,20190924,3.65,3.75,3.5,3.55,225395
BCP,20190924,10,10.05,9.75,9.8,530843
BDL,20190924,304,314,299.5,310.5,84862
BEARDSELL,20190924,11,11.8,10.85,11.05,7249
BEDMUTHA,20190924,12.2,12.6,11.75,12.15,1622
BEL,20190924,112.5,113.25,110.5,111.85,11170450
BEML,20190924,922,964.9,911,951.7,1747299
BEPL,20190924,62,66.7,61.75,63.85,518571
BERGEPAINT,20190924,430,435.55,424.1,427,1581860
BFINVEST,20190924,282.6,293.95,275,282.8,88939
BFUTILITIE,20190924,186,190.5,180.55,184.75,638572
BGLOBAL,20190924,1.55,1.55,1.5,1.55,23491
BGRENERGY,20190924,37,37.95,36.5,36.8,69712
BHAGERIA,20190924,125.95,126,121,122.7,15445
BHAGYANGR,20190924,20.35,20.6,19.75,20.35,1389
BHAGYAPROP,20190924,20.25,22.15,20.25,21.1,65896
BHANDARI,20190924,1.25,1.25,1.2,1.25,117181
BHARATFORG,20190924,455.15,466.95,449,460.2,1795514
BHARATGEAR,20190924,77.7,77.7,73.65,75.1,7251
BHARATRAS,20190924,5470,5810,5451,5742.95,3677
BHARATWIRE,20190924,28.65,30.2,28.25,29.75,6076
BHARTIARTL,20190924,348,352,345.4,348.65,4722666
BHEL,20190924,51.9,52.95,50.8,51.9,14263656
BIGBLOC,20190924,28,28,25.05,26.5,2335
BIL,20190924,195.05,209.95,195,203.3,764
BILENERGY,20190924,1.1,1.1,1.1,1.1,59160
BINDALAGRO,20190924,11.8,11.95,11.35,11.4,6754
BIOCON,20190924,226,228,224,224.4,2027112
BIOFILCHEM,20190924,4.5,4.85,4.45,4.8,4091
BIRLACABLE,20190924,60.4,60.4,55,56.7,196455
BIRLACORPN,20190924,620.3,642,605.1,614.8,80952
BIRLAMONEY,20190924,40,42.75,39,41.35,148108
BKMINDST,20190924,0.95,1,0.95,1,72549
BLBLIMITED,20190924,3.1,3.3,3.1,3.15,1784
BLISSGVS,20190924,109.9,109.9,105.25,105.5,233890
BLKASHYAP,20190924,11.6,11.6,10.95,10.95,70917
BLS,20190924,83.35,88.05,83.35,85.4,135050
BLUEBLENDS,20190924,1.35,1.4,1.35,1.4,1022
BLUECOAST,20190924,2.95,2.95,2.95,2.95,200
BLUEDART,20190924,2350,2421.95,2312.5,2378.15,19912
BLUESTARCO,20190924,792,802.3,786.05,795.7,42542
BODALCHEM,20190924,84.5,86.8,83.75,85.1,238198
BOMDYEING,20190924,90.55,90.9,88.2,88.8,1351661
BOROSIL,20190924,173.2,184.9,172.05,181.2,199117
BOSCHLTD,20190924,14900,15029,14500,14575.65,18597
BPCL,20190924,454,474.75,442,461.3,31333076
BPL,20190924,22.15,22.3,20.65,20.8,57592
BRFL,20190924,6.05,6.05,6.05,6.05,5085
BRIGADE,20190924,199.5,203.5,192.1,196.7,328304
BRITANNIA,20190924,3100,3115,3055,3080.2,809417
BRNL,20190924,68,73.9,67.8,70.65,10520
BROOKS,20190924,39.4,39.4,37.45,38.25,6037
BSE,20190924,545,565,541,559.8,296721
BSELINFRA,20190924,1.1,1.1,1,1.1,21295
BSL,20190924,31.05,32,30.3,30.85,3400
BSLGOLDETF,20190924,3450,3498,3450,3498,242
BSLNIFTY,20190924,124.8,126.62,120.3,125.83,375
BSOFT,20190924,73.3,75,71.85,73.8,850123
BURNPUR,20190924,1.55,1.65,1.55,1.55,40409
BUTTERFLY,20190924,170.85,181,165,166.55,64393
BVCL,20190924,12.95,13.75,12.9,13.75,2833
BYKE,20190924,23,24,22.8,23.2,48750
CADILAHC,20190924,245,255.2,243.2,253.95,1790968
CALSOFT,20190924,13.2,13.6,12.6,12.8,24470
CAMLINFINE,20190924,60.75,62.5,58.85,59.95,73281
CANBK,20190924,210.7,210.7,201.2,203.25,8709233
CANFINHOME,20190924,404,419.8,399.55,415.75,581711
CANTABIL,20190924,258,258,238.4,241.25,12004
CAPACITE,20190924,218.1,219.55,210.3,211.55,41622
CAPLIPOINT,20190924,426.65,429.8,418,422.15,17521
CAPTRUST,20190924,150.8,158.3,143.3,153.8,7989
CARBORUNIV,20190924,332,334.8,320.5,322.3,93939
CAREERP,20190924,91.2,96.9,90.6,93.15,30839
CARERATING,20190924,540.5,540.5,530,533.85,50260
CASTEXTECH,20190924,0.5,0.5,0.45,0.5,35036
CASTROLIND,20190924,134.1,135.85,131.5,133.45,1254486
CCHHL,20190924,4.45,4.45,4.1,4.3,9681
CCL,20190924,239.05,243.85,238.35,241.45,25596
CDSL,20190924,216,219,208,210.25,277774
CEATLTD,20190924,958,988,956,978.85,271880
CEBBCO,20190924,16.45,17,15.3,16.85,100428
CELEBRITY,20190924,7.1,7.1,6.9,6.95,9179
CELESTIAL,20190924,4.2,4.25,4,4,9591
CENTENKA,20190924,195.05,196.85,185.1,186.5,38197
CENTEXT,20190924,3.1,3.25,3,3.1,51843
CENTRALBK,20190924,20.25,20.3,19.7,19.95,358105
CENTRUM,20190924,24.65,25.1,23.85,24.4,161708
CENTUM,20190924,426.15,431.8,410,418.85,1732
CENTURYPLY,20190924,147.2,153.35,145.2,149.9,229685
CENTURYTEX,20190924,968.7,972.65,944.75,955.75,358231
CERA,20190924,2745,2774.95,2665.65,2747.4,13268
CEREBRAINT,20190924,25.05,25.05,23.8,24,52803
CESC,20190924,819.05,823.45,781.6,789.65,847875
CESCVENT,20190924,405.55,405.55,380,382,15782
CGCL,20190924,193,196.5,187.55,194.85,352727
CGPOWER,20190924,14.2,14.55,13.9,14.55,808359
CHALET,20190924,315.15,328,313.35,318.6,28947
CHAMBLFERT,20190924,166.25,173.95,164.15,167.3,605705
CHEMFAB,20190924,167.25,185,167.25,178.4,1361
CHENNPETRO,20190924,176.85,176.9,170.5,171.4,176142
CHOLAFIN,20190924,305,313.65,295.6,303.15,1983072
CHOLAHLDNG,20190924,500,500,476.55,487.75,26238
CHROMATIC,20190924,0.55,0.6,0.55,0.55,6577
CIGNITITEC,20190924,302,302,291.5,294.8,8326
CIMMCO,20190924,22.2,26.45,21.6,25.85,77178
CINELINE,20190924,36.85,39.75,36.2,38.95,25695
CINEVISTA,20190924,10.15,10.15,10.15,10.15,6871
CIPLA,20190924,450,455.05,446.6,450.25,1959468
CKFSL,20190924,0.7,0.75,0.7,0.7,401476
CLEDUCATE,20190924,78,78,76.9,78,4191
CLNINDIA,20190924,312,316,308.65,310.45,36448
CMICABLES,20190924,69.55,72.55,67.15,68.35,14501
CNOVAPETRO,20190924,9.05,9.9,9.05,9.55,581
COALINDIA,20190924,203.6,205.7,197.1,198.15,9662821
COCHINSHIP,20190924,350.95,354,344.15,350.95,74109
COFFEEDAY,20190924,58.9,58.9,58.9,58.9,261037
COLPAL,20190924,1525,1546.05,1510.05,1518.4,817807
COMPINFO,20190924,10.35,11.9,10.1,11.2,170772
COMPUSOFT,20190924,8.95,9.2,8.8,9.1,17439
CONCOR,20190924,585.75,591.9,573.5,581.1,2086193
CONFIPET,20190924,34.95,35.2,32,33.3,254039
CONSOFINVT,20190924,39,42.75,39,39.6,2423
CONTROLPR,20190924,246.8,246.9,241.1,245,3887
CORALFINAC,20190924,11.7,11.95,10.55,11.1,14415
CORDSCABLE,20190924,47.5,47.5,44.05,46.9,24040
COROMANDEL,20190924,415,432.8,413.4,417.35,624606
CORPBANK,20190924,16.65,16.85,16.5,16.55,288404
COSMOFILMS,20190924,222.8,222.8,214.05,214.9,9197
COUNCODOS,20190924,1.95,1.95,1.95,1.95,7546
COX&KINGS,20190924,3.8,3.8,3.8,3.8,382524
CPSEETF,20190924,23.9,24.2,23.7,23.74,8992765
CREATIVE,20190924,60,61,60,61,76
CREATIVEYE,20190924,1.4,1.4,1.4,1.4,860
CREDITACC,20190924,680,686.35,654.45,662.65,52311
CREST,20190924,106.3,109.9,101,102.15,768
CRISIL,20190924,1322.85,1364,1301.1,1319.9,41441
CROMPTON,20190924,265.3,268.85,258.7,264,682088
CTE,20190924,31,31.95,29.3,30.7,3265
CUB,20190924,215.9,223.9,215.05,222.45,1435545
CUBEXTUB,20190924,11.6,12,11.55,12,38
CUMMINSIND,20190924,626.1,627,598.65,606.85,643469
CUPID,20190924,140.45,143.35,140.45,141.55,20520
CYBERTECH,20190924,55.5,57.4,54.1,55,19949
CYIENT,20190924,470,480,463,465.3,95329
DAAWAT,20190924,27.6,28.3,27.35,28.1,436998
DABUR,20190924,441,453.55,436,451.9,3051265
DALBHARAT,20190924,806.4,851,790,837.95,310404
DALMIASUG,20190924,89.7,92,88.6,89.25,154568
DAMODARIND,20190924,31.9,33.9,31.05,32.15,1462
DATAMATICS,20190924,87.3,87.3,84.1,84.55,15008
DBCORP,20190924,141,149.9,140.6,143.7,326311
DBL,20190924,452.5,455.6,435.55,438.25,222865
DBREALTY,20190924,8.55,8.8,8.3,8.3,88537
DCAL,20190924,177.9,180.7,175,176.55,66402
DCBBANK,20190924,216,216,208,210.35,965038
DCM,20190924,28.8,28.8,27.05,27.2,4372
DCMFINSERV,20190924,0.95,0.95,0.95,0.95,1900
DCMNVL,20190924,30.6,34.9,30.6,32.3,5412
DCMSHRIRAM,20190924,405,417.8,405,412.55,188735
DCW,20190924,17.9,19.2,17.6,18.55,377446
DECCANCE,20190924,400,406,385.05,386.65,12576
DEEPAKFERT,20190924,94.95,110.5,94.05,107.65,1823588
DEEPAKNTR,20190924,302.65,305.5,297.2,300.6,282236
DEEPIND,20190924,109,111.3,107.2,108.7,10448
DELTACORP,20190924,186.15,200.85,183.05,197.7,1593579
DELTAMAGNT,20190924,41.5,41.5,38.2,40.35,655
DEN,20190924,59.05,63.85,59.05,59.45,57007
DENORA,20190924,229.85,229.85,221.05,222.25,1193
DFMFOODS,20190924,252.95,252.95,243.55,246.1,49284
DGCONTENT,20190924,5.7,6.1,5.7,6.05,12991
DHAMPURSUG,20190924,219.4,226.35,216,219.35,691385
DHANBANK,20190924,15.5,15.6,15,15.25,119211
DHANUKA,20190924,331,343.75,327,331.55,20612
DHARSUGAR,20190924,8.15,8.65,8.15,8.4,7918
DHFL,20190924,41.9,45.95,41.8,44.95,27335950
DHUNINV,20190924,214.8,215,208.5,209,1069
DIAMONDYD,20190924,834.95,898.9,824.6,847.6,1210
DICIND,20190924,331.95,342.05,320.05,326.35,681
DIGISPICE,20190924,6,6.5,5.9,6,17159
DISHTV,20190924,20.5,22.45,20,21.45,52048440
DIVISLAB,20190924,1611.7,1645,1587.7,1629.65,692476
DIXON,20190924,2942,2942,2809.95,2831.35,8617
DLF,20190924,167.7,171.35,165.25,167.25,7908403
DLINKINDIA,20190924,95,96.95,93.15,94,14674
DMART,20190924,1917,1924,1840.1,1880.25,605198
DNAMEDIA,20190924,0.35,0.4,0.35,0.4,7941
DOLAT,20190924,50,51.7,48.4,50.3,41030
DOLLAR,20190924,203,208.5,197.8,199.75,8742
DONEAR,20190924,32.65,32.65,31.35,31.75,16458
DPSCLTD,20190924,12.15,12.25,10.35,10.5,18588
DQE,20190924,2.75,2.85,2.75,2.85,1280
DREDGECORP,20190924,348.7,353.75,340.55,344.35,213554
DRREDDY,20190924,2766.7,2845,2715,2785.25,679650
DSSL,20190924,27.05,28.9,26.75,27.15,4984
DTIL,20190924,173.75,173.75,165.2,170.05,1120
DUCON,20190924,6.45,6.45,6.15,6.15,30398
DVL,20190924,72.95,73.75,71.35,73.25,5270
DWARKESH,20190924,26.6,26.95,26.1,26.2,497635
DYNAMATECH,20190924,1277,1376,1275,1318,2992
DYNPRO,20190924,125.85,128,123,127.2,6233
EASTSILK,20190924,0.75,0.75,0.7,0.75,7738
ECLERX,20190924,469.2,475.85,447.55,455.1,50708
EDELWEISS,20190924,123,123.6,114.65,115.5,3838539
EICHERMOT,20190924,19490,19565,17955,18434.25,286010
EIDPARRY,20190924,170.35,174.05,166.15,167.25,120519
EIHAHOTELS,20190924,366.95,366.95,347,351.75,3825
EIHOTEL,20190924,179,185.5,176.3,182.8,160585
EIMCOELECO,20190924,300.1,303,292.7,302.85,485
EKC,20190924,25.4,29.2,24.5,28.2,471150
ELECON,20190924,33.15,36.4,33.15,36.15,161182
ELECTCAST,20190924,15.8,16,15,15.7,59743
ELECTHERM,20190924,157,162,152.05,157.95,10222
ELGIEQUIP,20190924,268,277.5,266,274,57896
ELGIRUBCO,20190924,20,20,16.9,17.35,4948
EMAMILTD,20190924,339.4,341,315.1,331.2,401266
EMAMIPAP,20190924,92.55,102,92.55,97,3523
EMAMIREAL,20190924,59.4,59.4,54.15,54.15,19919
EMCO,20190924,0.95,0.95,0.95,0.95,1939
EMKAY,20190924,79.5,84,72.5,82.35,95255
EMMBI,20190924,133.05,133.05,126.5,127.6,5108
ENDURANCE,20190924,1009,1009,966.2,999.4,38414
ENERGYDEV,20190924,6.5,6.55,6.4,6.45,11532
ENGINERSIN,20190924,118.25,118.65,111.05,112.2,3494775
ENIL,20190924,362.75,364.4,350.3,351.25,849
EON,20190924,16.35,16.45,15.5,15.7,12019
EQ30,20190924,302.7,315,300,300.75,148
EQUITAS,20190924,104,105,101.3,103.7,7693129
ERIS,20190924,429,453.15,420.55,442.2,48759
EROSMEDIA,20190924,19.45,19.45,18.65,18.65,281524
ESABINDIA,20190924,1240,1249,1185.5,1199.8,5275
ESCORTS,20190924,630,631.7,602.65,605.1,5232659
ESSARSHPNG,20190924,7.55,8.25,7.55,8.25,8684
ESSELPACK,20190924,116.5,116.55,114,115.45,86883
ESTER,20190924,34.2,35.2,33,33.45,20333
EUROMULTI,20190924,0.65,0.65,0.65,0.65,100
EUROTEXIND,20190924,14.3,14.3,13,13,4611
EVEREADY,20190924,49.2,50.55,48.25,50.2,974069
EVERESTIND,20190924,366.8,370,353.15,360.9,41610
EXCEL,20190924,1,1,1,1,1151
EXCELINDUS,20190924,918.1,939.5,916,923.5,9717
EXIDEIND,20190924,206.9,208.75,196.1,197.25,10827705
EXPLEOSOL,20190924,299.05,325.9,299,320.75,10379
FACT,20190924,41.8,43,38.65,42.05,410797
FAIRCHEM,20190924,495.4,518,486.9,514.2,25863
FCL,20190924,29.7,31.5,29.2,30.05,218710
FCONSUMER,20190924,30.9,31.6,29.5,30.45,2188143
FCSSOFT,20190924,0.25,0.3,0.2,0.25,789473
FDC,20190924,179,179.8,174.4,175.65,16841
FEDERALBNK,20190924,96.1,97.2,93.8,94.3,9230752
FEL,20190924,22.15,23,22.15,22.65,180730
FELDVR,20190924,23.65,23.7,22.1,22.25,1164
FIEMIND,20190924,367,367.45,355.15,359.5,23910
FILATEX,20190924,39.6,40.15,38.25,38.55,191455
FINCABLES,20190924,415,419,405.35,412.6,25973
FINEORG,20190924,1551,1640,1542,1619.65,11041
FINPIPE,20190924,620,622,593,601.1,234539
FLEXITUFF,20190924,11.4,11.4,11.4,11.4,2380
FLFL,20190924,465.95,475,450.55,461.8,23908
FMGOETZE,20190924,542,560.35,537,543.4,3917
FMNL,20190924,30.1,32.1,30,30.35,15053
FORCEMOT,20190924,1211.95,1248,1209,1215.05,29373
FORTIS,20190924,137,138.35,134.4,136.35,1488557
FOSECOIND,20190924,1310.05,1339,1301,1307.2,1162
FRETAIL,20190924,399,406,395,398.75,323662
FSC,20190924,545,547.2,526.05,526.75,7996
FSL,20190924,52.05,53.25,51.1,51.6,2100325
GABRIEL,20190924,124.3,125.75,113,115.9,129578
GAEL,20190924,165,171.8,160.55,166.25,35940
GAIL,20190924,141.3,142.6,136.3,139.25,8362288
GAL,20190924,3,3.25,3,3.05,5838
GALAXYSURF,20190924,1450,1457,1424.5,1443.6,17892
GALLANTT,20190924,31.05,31.9,28.8,29.8,9704
GALLISPAT,20190924,22.05,23.2,22.05,22.8,5371
GAMMNINFRA,20190924,0.3,0.35,0.25,0.3,2532415
GANDHITUBE,20190924,310.4,319.15,310,315,2013
GANECOS,20190924,251,260.4,251,258.9,6300
GANESHHOUC,20190924,41.5,44.15,41.5,42.9,16581
GANGESSECU,20190924,40.15,44.9,40,40.1,5455
GARDENSILK,20190924,12.05,12.2,11.8,11.85,10061
GARFIBRES,20190924,1236.4,1236.4,1200,1207.8,12306
GATI,20190924,54.5,55.35,53.25,53.55,1885473
GAYAHWS,20190924,0.3,0.3,0.25,0.25,112995
GAYAPROJ,20190924,108,110.45,104.45,109.2,35677
GDL,20190924,111.4,114.75,110.1,111.55,81746
GEECEE,20190924,98,99.85,96.05,98.1,1161
GENESYS,20190924,85.9,86.1,80.05,82.65,20615
GENUSPAPER,20190924,6.9,6.9,6.7,6.8,105477
GENUSPOWER,20190924,24.45,24.45,23.35,23.7,85322
GEOJITFSL,20190924,31.4,32.5,30.8,31.2,294240
GEPIL,20190924,853.45,853.45,812,823.55,29056
GESHIP,20190924,269.35,271.2,266.05,270,192102
GET&D,20190924,180.05,180.05,170.75,175.7,45477
GFLLIMITED,20190924,87.2,87.2,87.2,87.2,15812
GFSTEELS,20190924,3.45,3.45,3.45,3.45,1117
GHCL,20190924,220,224.75,213.55,221.3,150043
GICHSGFIN,20190924,165,166.55,161.1,162.6,92112
GICRE,20190924,197,203.5,195.1,197.4,585024
GILLANDERS,20190924,31.65,32,29,30.45,20365
GILLETTE,20190924,7126,7227,7125,7184.15,11392
GINNIFILA,20190924,10.1,10.2,9.65,9.9,43173
GIPCL,20190924,71.7,72.4,71,71.5,69056
GKWLIMITED,20190924,800,825,703.5,743.35,643
GLAXO,20190924,1462,1473,1428,1466.1,48886
GLENMARK,20190924,353.1,356.2,348,348.9,968546
GLOBALVECT,20190924,65.8,65.85,61.3,62.65,6553
GLOBOFFS,20190924,7,7.4,6.8,6.8,7610
GLOBUSSPR,20190924,135.1,140.95,134.15,139.8,92016
GMBREW,20190924,375.95,389.9,373.55,382.85,47427
GMDCLTD,20190924,65.6,67.15,65.6,66.75,139660
GMMPFAUDLR,20190924,1526.65,1526.65,1475,1505.15,4760
GMRINFRA,20190924,16.65,17.4,16.55,17.2,20683639
GNA,20190924,269.45,276,263.6,268.25,36481
GNFC,20190924,206,216.9,200.5,213.2,554169
GOACARBON,20190924,341.3,362.7,341,348.1,377885
GOCLCORP,20190924,312.6,321,305.65,317.4,208402
GODFRYPHLP,20190924,1012.9,1013.5,983.05,987.45,72143
GODREJAGRO,20190924,490,492.65,479.1,488.25,47684
GODREJCP,20190924,662.1,674.5,657.3,664,888965
GODREJIND,20190924,425.05,430.6,417.5,423.2,116234
GODREJPROP,20190924,1015,1030.9,988,1009.85,277599
GOKEX,20190924,93.05,94.45,92,93.75,33344
GOKUL,20190924,17.25,17.25,15.8,16.85,27165
GOKULAGRO,20190924,16.35,17.5,16.35,17.5,91333
GOLDBEES,20190924,3303.1,3314.7,3302.4,3308.65,23368
GOLDENTOBC,20190924,31,32.85,29.75,31,3745
GOLDIAM,20190924,119,122.95,114.85,121,52857
GOLDSHARE,20190924,3350,3383,3345,3349.6,770
GOLDTECH,20190924,10.45,10.45,10.15,10.35,11644
GOODLUCK,20190924,59.5,61.2,58.25,58.6,26138
GPIL,20190924,163.5,163.65,154.3,159.55,58174
GPPL,20190924,92.95,93.35,86.65,88.5,127070
GPTINFRA,20190924,38.6,48,36.35,40.1,1445
GRANULES,20190924,106,107.75,102.8,103.1,738906
GRAPHITE,20190924,332.35,364.8,332.35,348.1,5399421
GRASIM,20190924,760.6,765.7,740.25,749.7,1387878
GRAVITA,20190924,46.7,48.5,44,46.35,120613
GREAVESCOT,20190924,151.45,153,145.65,146.9,439741
GREENLAM,20190924,790,855,785,850.3,7563
GREENPLY,20190924,159.8,162.25,159.55,160.7,41634
GREENPOWER,20190924,2.6,2.65,2.5,2.5,82613
GRINDWELL,20190924,645.15,650,622.45,631.8,11474
GROBTEA,20190924,303,310,286.05,310,12
GRPLTD,20190924,900.05,998.95,900.05,932.45,44
GRSE,20190924,158.95,183.25,157.55,176.9,1473431
GRUH,20190924,279,282.25,266.2,268,1630544
GSCLCEMENT,20190924,18.35,18.85,18.35,18.55,8857
GSFC,20190924,81.95,87,80.1,85.25,1595780
GSKCONS,20190924,8750,8862.95,8601,8799.45,9902
GSPL,20190924,216.7,223.65,215.2,219.75,800815
GSS,20190924,38.95,39.2,35.65,35.8,43800
GTL,20190924,2.5,2.7,2.5,2.55,19128
GTLINFRA,20190924,0.7,0.7,0.6,0.65,660018
GTNIND,20190924,7.65,7.95,7.3,7.8,1950
GTNTEX,20190924,8.45,8.5,8.35,8.35,1001
GTPL,20190924,69.1,72.5,69.1,71.7,11808
GUFICBIO,20190924,71.2,72.6,70.75,72,34565
GUJALKALI,20190924,474.85,483.55,474.85,481.75,60859
GUJAPOLLO,20190924,155.95,160,150.85,151.8,3563
GUJGASLTD,20190924,180.5,184.4,177,178.55,178488
GUJRAFFIA,20190924,8.7,8.7,8.7,8.7,225
GULFOILLUB,20190924,885.4,885.4,863.15,873.85,5782
GULFPETRO,20190924,40.05,42.85,39.5,41.6,20487
GULPOLY,20190924,48.6,51,48.5,48.95,6874
GVKPIL,20190924,4.2,4.35,4.1,4.25,1498969
HAL,20190924,741.3,752.95,735,743.9,9816
HARITASEAT,20190924,435,435,419.15,432.25,2018
HARRMALAYA,20190924,59.2,59.95,58.1,58.35,36922
HATHWAY,20190924,22.2,22.85,22.05,22.25,280840
HATSUN,20190924,640,640,615.5,624.95,3323
HAVELLS,20190924,731,765.75,715.2,757,2202687
HAVISHA,20190924,0.5,0.6,0.5,0.6,13738
HBLPOWER,20190924,20.45,21.8,20.05,21,1659343
HBSL,20190924,7.2,7.2,7.2,7.2,999
HCC,20190924,9.4,9.45,9,9.3,967918
HCG,20190924,106.5,115,106.5,113.1,21243
HCL-INSYS,20190924,8.35,8.65,8.15,8.55,650885
HCLTECH,20190924,1023.2,1051.7,1023,1047.4,2807226
HDFC,20190924,2159.9,2185,2114.25,2130,4763968
HDFCAMC,20190924,2942,2945,2902.95,2929.95,403851
HDFCBANK,20190924,1250,1261.95,1227.55,1253.8,11689524
HDFCLIFE,20190924,541.1,554.95,540.15,551.05,2548423
HDFCMFGETF,20190924,3415,3415,3395.6,3408.05,2138
HDFCNIFETF,20190924,1217.49,1218.96,1210,1212.39,397
HDFCSENETF,20190924,4082.53,4123,3999,4071,1249
HDIL,20190924,4.8,4.8,4.8,4.8,650451
HEG,20190924,1192.8,1262.5,1182.25,1197.2,1289389
HEIDELBERG,20190924,195.05,201.95,195,197.75,1342026
HERCULES,20190924,93.15,93.9,91,91.65,6716
HERITGFOOD,20190924,390,410.95,389.85,393.2,45484
HEROMOTOCO,20190924,2845,2845.3,2724.65,2755.95,1064290
HESTERBIO,20190924,1898.95,2048,1851,2000.85,16856
HEXATRADEX,20190924,5.3,5.3,5.3,5.3,51369
HEXAWARE,20190924,372,393.7,369.5,388.3,1658574
HFCL,20190924,19.3,19.6,19.05,19.1,1110074
HGINFRA,20190924,191,205,186.5,196.55,124203
HGS,20190924,603.1,608.95,595.55,599.15,6160
HIKAL,20190924,154,157.8,151.9,154.9,292895
HIL,20190924,1428.9,1428.9,1341.05,1362.95,14255
HILTON,20190924,9.8,10.25,9.65,10.15,2730
HIMATSEIDE,20190924,154,157.35,151.25,153.1,79506
HINDALCO,20190924,199.95,202.35,196.05,197.8,5805761
HINDCOMPOS,20190924,184,192,180,183.6,2297
HINDCOPPER,20190924,38.5,38.85,37.55,37.75,627010
HINDMOTORS,20190924,6.85,6.85,6.5,6.6,79719
HINDNATGLS,20190924,34.55,34.55,34.55,34.55,121
HINDOILEXP,20190924,104.55,105.5,102.45,104.85,103304
HINDPETRO,20190924,288.45,298.25,280.1,282.85,12813130
HINDUJAVEN,20190924,343.05,348.7,338.5,340.7,4391
HINDUNILVR,20190924,2045,2067.9,2009.1,2050.45,1784798
HINDZINC,20190924,216,216.65,209.35,210.5,722057
HIRECT,20190924,151,154,148.25,150.5,15524
HISARMETAL,20190924,50.65,53.65,50.25,52.6,1670
HITECH,20190924,188.4,188.4,180.3,182.9,13319
HITECHCORP,20190924,87,88.95,83,88.35,2305
HITECHGEAR,20190924,184.95,186,180.5,180.95,5857
HMVL,20190924,81.45,81.45,76.6,77.45,4065
HNDFDS,20190924,481.1,504.5,475,504.5,1866
HNGSNGBEES,20190924,3299,3299,3245,3260.99,27
HONAUT,20190924,28999.2,29489.9,27780.4,28069.1,1519
HONDAPOWER,20190924,1109.95,1125,1052.2,1116.3,3626
HOTELEELA,20190924,8,8.1,7.7,7.8,171656
HOVS,20190924,80.05,82.4,78,80,3578
HPL,20190924,47.45,47.8,45.15,46.25,22912
HSCL,20190924,88.5,92,87,87.45,2322128
HSIL,20190924,47.6,47.6,45.65,46.1,94158
HTMEDIA,20190924,21.9,21.95,21,21.75,43827
HUBTOWN,20190924,15,15.65,15,15.6,36985
HUDCO,20190924,37.95,38.65,37.5,37.9,731738
IBMFNIFTY,20190924,110.55,115.7,110.51,111.6,1845
IBREALEST,20190924,59.3,60.7,58.4,59.6,2571583
IBULHSGFIN,20190924,437.5,444.4,427.2,435,10218122
IBULISL,20190924,130.25,130.25,130.25,130.25,67496
IBVENTURES,20190924,186.05,192,180.1,183.45,1086612
ICICI500,20190924,153.65,154.07,152.45,152.69,1484
ICICIB22,20190924,35.99,35.99,35.1,35.2,321336
ICICIBANK,20190924,441.5,448.65,433.35,440.9,26639931
ICICIBANKN,20190924,304.7,305.05,299,302.6,2039
ICICIBANKP,20190924,173,173,167.03,169.51,8997
ICICIGI,20190924,1228.8,1248.9,1188,1222.4,889536
ICICIGOLD,20190924,34.95,34.95,33.2,34.1,24281
ICICILIQ,20190924,999.99,1000,999.99,1000,28499
ICICILOVOL,20190924,95.45,95.7,90.95,91.84,318000
ICICIMCAP,20190924,67.7,68.7,64.14,65.18,57101
ICICINF100,20190924,128,128.3,124.89,125.5,3073
ICICINIFTY,20190924,127.5,138.7,118,122.16,528302
ICICINV20,20190924,57.15,57.15,54.5,55.26,7033
ICICINXT50,20190924,28.5,28.85,27.97,28.03,2548917
ICICIPRULI,20190924,424.6,431.75,418.45,427.4,1758874
ICICISENSX,20190924,416,425,413.71,415.09,632
ICIL,20190924,46.8,48.3,46.5,46.95,124652
ICRA,20190924,3029.95,3090,2964.05,3041.6,1188
IDBI,20190924,30.8,34.4,30.4,34.1,21450076
IDBIGOLD,20190924,3489,3490,3460,3464.95,39
IDEA,20190924,5.6,5.75,5.3,5.6,91357994
IDFC,20190924,37.45,38.8,37.4,38.05,1508543
IDFCFIRSTB,20190924,43.35,43.85,42.65,42.8,14046346
IDFNIFTYET,20190924,112.95,120.94,112.95,117,374
IEX,20190924,135,135.8,130.7,131.15,137712
IFBAGRO,20190924,410,410,395.55,397.5,4262
IFBIND,20190924,753,764.35,721,728.25,19248
IFCI,20190924,7.6,7.75,7.5,7.65,901893
IFGLEXPOR,20190924,164,186.75,160.55,175.2,2342
IGARASHI,20190924,200.2,206,200,200.85,16632
IGL,20190924,357,372.35,357,361.95,3642446
IGPL,20190924,182,187,178,180.95,32958
IIFL,20190924,122,125,117,117.7,156679
IIFLSEC,20190924,25.45,25.45,25.45,25.45,11034
IIFLWAM,20190924,1470.7,1470.7,1470.7,1470.7,624163
IMFA,20190924,193,193,185.45,190,10866
IMPAL,20190924,885.55,921.3,883,917.4,1663
IMPEXFERRO,20190924,0.35,0.35,0.3,0.35,1121
INDBANK,20190924,7.6,7.8,7.5,7.65,12030
INDHOTEL,20190924,161.25,161.25,152.35,159.85,3205251
INDIACEM,20190924,88.4,88.4,83.8,84.25,2639339
INDIAGLYCO,20190924,248.7,251.8,242.8,244.55,93542
INDIAMART,20190924,1701.95,1892.2,1692,1857.9,186685
INDIANB,20190924,153,153,146.5,148,1029960
INDIANCARD,20190924,119.8,120.95,112.6,112.6,5085
INDIANHUME,20190924,298.85,298.85,283.1,286.55,24068
INDIGO,20190924,1810,1832.7,1791.7,1817.9,782292
INDLMETER,20190924,18.9,19.5,18.45,19.5,988
INDNIPPON,20190924,354.9,370,352.15,365.65,6089
INDOCO,20190924,162.9,162.9,156.25,159.2,12164
INDORAMA,20190924,33.55,33.55,31.4,33.1,31539
INDOSTAR,20190924,245,246.05,238,239.95,39047
INDOTECH,20190924,92.9,92.9,88.6,91.65,429
INDOTHAI,20190924,25.05,27.95,25.05,25.3,3274
INDOWIND,20190924,3.25,3.3,3.05,3.1,37215
INDRAMEDCO,20190924,38.1,39.85,37.8,38.15,53171
INDSWFTLAB,20190924,45,45.6,43.95,44.65,52684
INDSWFTLTD,20190924,5.9,5.95,5.8,5.85,15341
INDTERRAIN,20190924,91,91.05,85.2,89.95,20311
INDUSINDBK,20190924,1505,1527,1496.35,1516.3,5167834
INEOSSTYRO,20190924,640,643.5,639.25,641.3,5076
INFIBEAM,20190924,40,40.25,39.8,40.05,718771
INFOBEAN,20190924,65.1,75.5,65.1,72.25,40163
INFRABEES,20190924,331.7,331.7,327.8,329.21,330
INFRATEL,20190924,262,268.75,254.65,257.65,2774080
INFY,20190924,765,798.65,765,794.05,13717998
INGERRAND,20190924,658,658,630.5,633.15,11156
INOXLEISUR,20190924,332.6,333.9,320,321.8,266564
INOXWIND,20190924,38.9,38.9,36.05,36.55,100343
INSECTICID,20190924,605,625,602.2,617.2,5888
INSPIRISYS,20190924,48.05,51.9,46.65,49.2,7066
INTEGRA,20190924,0.15,0.15,0.15,0.15,1036
INTELLECT,20190924,198,201.8,192.95,194.35,263267
INTENTECH,20190924,30.75,32.9,30.75,32.2,6245
INVENTURE,20190924,13.2,13.75,12.6,13.45,26046
IOB,20190924,10.2,10.3,10,10.25,585863
IOC,20190924,142.5,142.5,136.85,138.7,16785533
IOLCP,20190924,192.7,192.8,184,185.35,245922
IPAPPM,20190924,445.1,450.9,410,437.2,53003
IPCALAB,20190924,950,974,942.55,954.1,117040
IRB,20190924,93.15,93.85,88.65,90.15,687151
IRCON,20190924,367,388,362.9,384.05,303866
ISEC,20190924,302.6,310,297,301.05,2088122
ISFT,20190924,82.6,89.25,82.6,88.9,651
ISMTLTD,20190924,4.9,4.9,4.2,4.2,13405
ITC,20190924,255,258,253.8,256,17167257
ITDC,20190924,257.95,261,243,246.85,56287
ITDCEM,20190924,59.6,60.4,48.2,54,4771441
ITI,20190924,85.35,85.8,83.1,83.45,514346
IVC,20190924,3.8,3.85,3.55,3.55,88766
IVP,20190924,68.5,69.9,67.95,67.95,279
IVZINGOLD,20190924,3410,3569,3410,3425,78
IZMO,20190924,34.45,34.5,33.1,33.4,6494
J&KBANK,20190924,35.25,35.85,34.3,34.5,1132613
JAGRAN,20190924,66.95,67.3,65.55,66,73656
JAGSNPHARM,20190924,26.85,26.85,25.6,25.85,2520
JAIBALAJI,20190924,21.95,21.95,20.3,20.3,10665
JAICORPLTD,20190924,94,95.8,91.35,93,1657014
JAMNAAUTO,20190924,43.5,43.5,40.55,41.1,907884
JAYAGROGN,20190924,170,178,169.55,176.3,36200
JAYBARMARU,20190924,178.9,213.4,177,199.9,1164598
JAYNECOIND,20190924,5,5,4.6,4.85,18973
JAYSREETEA,20190924,54.5,57.35,53,54.05,187245
JBCHEPHARM,20190924,387.05,387.2,372,373.75,410673
JBFIND,20190924,9.45,9.45,8.75,8.75,21474
JBMA,20190924,165,194.4,165,194.4,371718
JCHAC,20190924,1956.15,1956.15,1845,1855.2,5900
JHS,20190924,19.7,19.7,17.8,18.3,73648
JINDALPHOT,20190924,15.7,16.95,15.5,16.85,2169
JINDALPOLY,20190924,254.5,254.5,240.7,242.9,30319
JINDALSAW,20190924,85.4,86.2,83.8,84.7,395319
JINDALSTEL,20190924,110,111.9,106.3,107.15,14969322
JINDCOT,20190924,2.55,2.55,2.35,2.4,2633
JINDRILL,20190924,88,88,83.25,83.6,6532
JINDWORLD,20190924,59.25,60.8,58.5,58.95,126037
JISLDVREQS,20190924,16.8,17.35,16.65,16.9,10008
JISLJALEQS,20190924,22.7,23.5,22.65,22.95,966946
JITFINFRA,20190924,7.7,7.95,7.7,7.7,6099
JIYAECO,20190924,50.5,50.9,49.25,50.15,73579
JKCEMENT,20190924,1120.05,1140,1116.9,1138.8,76596
JKIL,20190924,142.05,145.8,138.05,139.85,479819
JKLAKSHMI,20190924,322.9,329.9,320.1,326.2,207887
JKPAPER,20190924,135.65,135.65,131.8,133.3,724718
JKTYRE,20190924,72.9,74,71.8,72.85,509454
JMA,20190924,25.5,26.25,25.15,25.5,2082
JMCPROJECT,20190924,120.1,122.7,117.5,118.5,44183
JMFINANCIL,20190924,81.25,84.5,80.2,83.4,516350
JMTAUTOLTD,20190924,1.3,1.3,1.2,1.3,53713
JOCIL,20190924,85.05,89,83.5,86.25,1347
JPASSOCIAT,20190924,2.2,2.3,2.1,2.15,5681886
JPINFRATEC,20190924,1.25,1.3,1.2,1.25,814811
JPOLYINVST,20190924,16,17.2,15.9,17.2,2791
JPPOWER,20190924,1.8,1.8,1.7,1.75,716466
JSL,20190924,34.4,36.05,34.05,34.7,330045
JSLHISAR,20190924,69.3,69.3,66.2,67.8,130228
JSWENERGY,20190924,65.75,66.2,64.5,64.85,697788
JSWHL,20190924,2755,2800,2745,2782.15,892
JSWSTEEL,20190924,241.95,242,232.5,233.35,9073501
JTEKTINDIA,20190924,90.95,95.6,89.25,90.8,103268
JUBILANT,20190924,549,572.4,532.8,567.05,740122
JUBLFOOD,20190924,1437.15,1460,1423.5,1453.9,592519
JUBLINDS,20190924,108.1,112.9,108.1,112.4,33121
JUMPNET,20190924,57.15,58.65,57.15,58.35,714210
JUNIORBEES,20190924,289,290.5,287.05,288.91,411144
JUSTDIAL,20190924,692,708.35,690.55,703.9,1299852
JYOTHYLAB,20190924,168.4,169.9,165.05,168.75,90113
KABRAEXTRU,20190924,68.65,69.05,67.5,68.15,10127
KAJARIACER,20190924,586.95,605.7,560.3,592.35,711854
KAKATCEM,20190924,179.1,183.95,175.65,177.2,10471
KALPATPOWR,20190924,511,513.9,496.05,505.45,233211
KALYANIFRG,20190924,174,174,170,170.1,462
KAMATHOTEL,20190924,44.65,44.65,40.1,40.8,248612
KAMDHENU,20190924,116.9,120.9,110.55,117.55,13688
KANANIIND,20190924,3.55,3.55,3.2,3.5,647
KANORICHEM,20190924,48.3,48.3,45.8,46.55,20829
KANSAINER,20190924,525,532.05,505,513.15,197639
KARDA,20190924,188.9,190.9,184,185.05,108471
KARMAENG,20190924,9.75,10.45,9.75,10.35,1385
KARURVYSYA,20190924,60.3,64.65,58.1,58.65,2486410
KAUSHALYA,20190924,0.35,0.35,0.35,0.35,300
KAVVERITEL,20190924,2.6,2.6,2.6,2.6,1036
KAYA,20190924,379.05,384.7,367.15,380.05,11655
KCP,20190924,75.7,77.65,74.55,75.2,24295
KCPSUGIND,20190924,13,13.15,12.85,12.9,58733
KDDL,20190924,355,393.4,345,362.75,3720
KEC,20190924,290,295.3,279,280.35,194310
KECL,20190924,9.75,10,9.6,9.9,39067
KEI,20190924,522,544.9,520,531.45,327224
KELLTONTEC,20190924,21.3,22.05,21.3,22.05,524435
KENNAMET,20190924,1099.9,1140,1073,1079.05,5126
KERNEX,20190924,23.55,25.85,23.55,25.85,11211
KESARENT,20190924,32.5,32.9,32.05,32.2,2313
KESORAMIND,20190924,57.65,59.25,57,57.45,270041
KGL,20190924,0.35,0.35,0.3,0.3,3128080
KHADIM,20190924,253,253,240,243.85,18744
KHAITANLTD,20190924,20.3,20.3,20.3,20.3,170
KICL,20190924,1721.15,1749.45,1711,1737.15,480
KILITCH,20190924,125,128.9,120.3,124.4,5445
KINGFA,20190924,640,679.1,640,660.55,4827
KIOCL,20190924,131.35,135,123,126,66048
KIRIINDUS,20190924,479.25,483.95,465.9,467.75,46631
KIRLOSBROS,20190924,162.05,164.25,161.05,162.35,17146
KIRLOSENG,20190924,192.55,194,187.25,191.65,13585
KIRLOSIND,20190924,739,739.05,710.05,719.05,623
KITEX,20190924,94.9,95,93,94.4,33279
KKCL,20190924,994.4,1000,990,991.1,189
KMSUGAR,20190924,7.45,7.45,7.2,7.25,48150
KNRCON,20190924,230,236,228.15,230.6,58291
KOHINOOR,20190924,14.4,15.15,14.4,14.8,23485
KOKUYOCMLN,20190924,71,75.45,69.65,73.4,34454
KOLTEPATIL,20190924,258.1,263,256.1,258.75,24167
KOPRAN,20190924,32.5,32.7,31.6,32.05,55362
KOTAKBANK,20190924,1633.3,1641.7,1590,1618.1,3770541
KOTAKBKETF,20190924,316,316,307.5,308.01,350085
KOTAKGOLD,20190924,333.4,334,332.55,333.65,17919
KOTAKNIFTY,20190924,120.59,123,119.31,119.93,799721
KOTAKNV20,20190924,55.35,56.39,55.3,55.98,17333
KOTAKPSUBK,20190924,254,255,249.5,250.75,5199
KOTARISUG,20190924,11.05,11.65,11.05,11.25,56687
KOTHARIPET,20190924,17,17.25,16.5,16.9,8182
KOTHARIPRO,20190924,69.7,69.7,65.5,66,3164
KPITTECH,20190924,91.5,97.2,91.5,94.8,306180
KPRMILL,20190924,568,577.9,565,575.2,6095
KRBL,20190924,238,240.95,229.8,230.7,126837
KREBSBIO,20190924,85.25,92.7,82.75,87.25,3456
KRIDHANINF,20190924,10.25,10.25,9.85,9.85,32054
KRISHANA,20190924,65,65,55.05,59.7,809
KSB,20190924,690,696,664.2,672.55,4765
KSCL,20190924,530,549.95,530,547.85,115966
KSERASERA,20190924,0.1,0.15,0.05,0.1,654505
KSK,20190924,0.55,0.6,0.5,0.55,623349
KSL,20190924,193.9,201.05,190.55,197.05,41199
KTIL,20190924,35.95,37.05,34.75,36.3,2788
KTKBANK,20190924,81.95,82.4,81.1,81.5,747514
KWALITY,20190924,1.65,1.7,1.6,1.65,1058170
L&TFH,20190924,100.35,101.15,96.6,97.05,12015309
LAKSHVILAS,20190924,39.1,39.95,38.55,39.1,757834
LALPATHLAB,20190924,1420,1433.95,1376.15,1403.4,130645
LAMBODHARA,20190924,33.85,33.85,31.65,32.75,4151
LAOPALA,20190924,178.1,199,175,186.35,60534
LASA,20190924,16.5,17.85,16.5,17.2,7368
LAURUSLABS,20190924,346.2,353.85,340,349.7,23226
LAXMIMACH,20190924,3899.95,3935,3826,3837.4,2742
LEMONTREE,20190924,59.8,69.95,56.6,58.45,61520931
LFIC,20190924,53.2,55.85,53.2,55.85,22
LGBBROSLTD,20190924,333.85,336.55,311,327.9,9698
LGBFORGE,20190924,2.6,2.6,2.55,2.6,15407
LIBERTSHOE,20190924,115.45,117.6,112.45,113.5,75254
LICHSGFIN,20190924,428,428.55,414.4,419.1,1997626
LICNETFGSC,20190924,20.8,21.1,19.81,20.27,19922
LICNETFN50,20190924,121.4,121.4,119.55,120.3,744
LICNETFSEN,20190924,435.1,435.1,435,435,21
LICNFNHGP,20190924,119.85,120.4,119.85,120.15,819
LINCOLN,20190924,171.9,174.75,166.75,170.85,24298
LINCPEN,20190924,185.6,201.05,185.6,198.5,1114
LINDEINDIA,20190924,500.1,519.7,496.15,501.35,25399
LIQUIDBEES,20190924,995.55,1000.01,995.55,999.98,1680952
LIQUIDETF,20190924,1000.01,1000.01,999.99,1000,25052
LOKESHMACH,20190924,38,38.1,36.5,36.5,5604
LOTUSEYE,20190924,23,24.4,22.05,23.35,3488
LOVABLE,20190924,70.5,70.6,68.2,68.6,8822
LPDC,20190924,1.85,1.85,1.8,1.85,1045
LSIL,20190924,0.5,0.55,0.45,0.45,1491508
LT,20190924,1524,1524,1475.55,1481.3,3831602
LTI,20190924,1490,1505,1474,1477.1,226168
LTTS,20190924,1578.6,1604.95,1556,1564.6,44550
LUMAXIND,20190924,1269.95,1300,1240,1295.4,3641
LUMAXTECH,20190924,95.95,98,91.5,92.15,22040
LUPIN,20190924,735,746.4,731.05,739.25,1203386
LUXIND,20190924,1265.15,1297.9,1250,1260.2,47586
LYKALABS,20190924,19.2,19.4,18.95,18.95,9993
LYPSAGEMS,20190924,4.8,4.9,4.7,4.9,3779
M&M,20190924,563.9,575.4,554.6,558.75,3615703
M&MFIN,20190924,357,365.75,336.8,342.6,3460482
M100,20190924,17.5,18.48,17.4,17.45,62347
M50,20190924,113.1,113.52,112.6,113.21,195
MAANALU,20190924,73.2,74.65,71,74.3,16376
MADHAV,20190924,30.25,30.25,28.1,28.5,2890
MADHUCON,20190924,4.7,4.7,4.45,4.55,42289
MADRASFERT,20190924,22.55,23.7,21.45,23.05,529820
MAGADSUGAR,20190924,105,117.8,105,114.1,28239
MAGMA,20190924,61.35,61.35,58.6,59.35,130827
MAGNUM,20190924,3.75,4.05,3.75,4.05,1410
MAHABANK,20190924,12.1,12.15,11.9,11.9,296520
MAHAPEXLTD,20190924,74.7,77.95,74.6,77,1260
MAHASTEEL,20190924,127.8,132.85,124,131.9,16643
MAHESHWARI,20190924,267.25,267.25,249.8,252.15,17951
MAHINDCIE,20190924,174.85,182.7,171,174.45,117139
MAHLIFE,20190924,401,410.95,401,408.55,92271
MAHLOG,20190924,400,410,381.15,387.05,701883
MAHSCOOTER,20190924,4415.25,4470,4308.2,4366.9,5898
MAHSEAMLES,20190924,411,421.15,408.65,414.05,10190
MAITHANALL,20190924,507.95,524.5,498,520.05,36404
MAJESCO,20190924,423.75,424,411.55,421.55,29493
MALUPAPER,20190924,29.5,29.7,28,28.7,29388
MAN50ETF,20190924,117.4,117.4,116.85,117.25,16338
MANAKALUCO,20190924,5.55,5.6,5.05,5.05,28489
MANAKCOAT,20190924,3.7,3.9,3.7,3.8,51832
MANAKSIA,20190924,36.25,36.95,35.5,35.85,10536
MANAKSTEEL,20190924,12.05,12.45,12,12.35,1924
MANALIPETC,20190924,20.65,20.65,20,20.1,61865
MANAPPURAM,20190924,135,137.9,133.55,136.75,5230198
MANGALAM,20190924,31.95,31.95,30.05,31.95,16414
MANGCHEFER,20190924,34,36.65,33.55,36,171648
MANGLMCEM,20190924,319.5,319.5,290.1,296.55,97486
MANGTIMBER,20190924,7.6,8.1,7.6,7.7,2455
MANINDS,20190924,50.6,54,49.5,52.75,100174
MANINFRA,20190924,22.6,22.7,21.15,21.6,154998
MANUGRAPH,20190924,17.45,17.45,16.15,16.5,2702
MARALOVER,20190924,19.35,20.1,19.35,19.8,5529
MARATHON,20190924,84.75,84.75,78.2,82.35,2209
MARICO,20190924,387,399,384.15,396.45,2698045
MARKSANS,20190924,15.5,15.5,14.7,14.75,538635
MARUTI,20190924,6935,7177.9,6855,7009.1,2354230
MASFIN,20190924,675,719.6,675,707.3,53304
MASTEK,20190924,346.5,367,346.5,359.15,65015
MATRIMONY,20190924,579,579.95,560.1,570.2,1291
MAWANASUG,20190924,34.1,35.2,33.95,34.5,135358
MAXINDIA,20190924,59.65,60,58.6,58.8,796923
MAXVIL,20190924,44.5,45.45,44,44.65,63397
MAYURUNIQ,20190924,211.95,215.5,209.8,213.85,58516
MAZDA,20190924,364,371,355,358.8,5327
MBAPL,20190924,80.05,80.05,77,77,152
MBECL,20190924,3.35,3.6,3.3,3.45,33026
MBLINFRA,20190924,6.3,6.5,6,6.3,30862
MCDHOLDING,20190924,19,19,17.3,18.3,16294
MCDOWELL-N,20190924,655,655.4,645.15,650.25,1766379
MCLEODRUSS,20190924,8.7,9.35,8.55,9.15,620379
MCX,20190924,960,1030,959.85,991.85,4363344
MEGASOFT,20190924,6.6,6.65,6.6,6.6,2805
MEGH,20190924,60.7,61.95,59,59.75,668549
MELSTAR,20190924,1.1,1.1,1.1,1.1,5
MENONBE,20190924,65.05,66.5,63.3,65.4,5152
MEP,20190924,30.65,30.85,29.6,30.4,99180
MERCATOR,20190924,1.4,1.4,1.3,1.35,595170
METALFORGE,20190924,5.55,5.9,5.45,5.5,19675
METROPOLIS,20190924,1330,1337.35,1287.35,1298.95,67152
MFSL,20190924,409.75,421,406,415.1,566108
MGL,20190924,919.95,939.15,888.4,908.45,777730
MHRIL,20190924,242.5,248.85,236.1,237.1,35557
MIC,20190924,0.65,0.7,0.6,0.7,90701
MIDHANI,20190924,131.5,132.25,129.4,130.4,160841
MINDACORP,20190924,92.05,93.35,88,89.15,126991
MINDAIND,20190924,346,357.7,344.2,349,234552
MINDTECK,20190924,35.2,38.9,33.8,35.4,10834
MINDTREE,20190924,723,729.85,714.1,718.35,462440
MIRCELECTR,20190924,11.4,11.4,10.85,11.05,532827
MIRZAINT,20190924,58.55,59.3,58,58.25,100044
MMFL,20190924,412.45,416.75,393.5,410.25,2949
MMTC,20190924,18.6,18.9,18.35,18.45,952306
MOHITIND,20190924,4.8,4.8,4.3,4.5,3072
MOHOTAIND,20190924,16.1,16.1,15,15.05,3299
MOIL,20190924,128.4,131,127.25,128.5,340298
MOLDTECH,20190924,52.2,53.7,51.4,53.3,18074
MOLDTKPAC,20190924,296.35,304,290.05,300.95,18436
MONSANTO,20190924,2200,2220.8,2135.55,2180.05,2380
MONTECARLO,20190924,255.25,259.9,251.35,253.5,5769
MORARJEE,20190924,13.35,13.85,13.25,13.6,10199
MOREPENLAB,20190924,23.5,23.95,21.1,21.75,2632454
MOTHERSUMI,20190924,117,118.25,114.05,115.55,9166366
MOTILALOFS,20190924,745.45,745.45,691.05,699.55,96305
MOTOGENFIN,20190924,40.45,40.45,40,40.45,49
MPHASIS,20190924,964.55,982.35,938.3,966.1,230806
MPSLTD,20190924,491.05,497,490,492.7,873
MRF,20190924,66749,67227.55,65691.3,65879.55,8452
MRO-TEK,20190924,17.9,18.3,17.9,17.95,1730
MRPL,20190924,49,49.4,47.7,48.2,359880
MSPL,20190924,5.3,5.55,5.3,5.35,2987
MSTCLTD,20190924,110,110,104.1,104.85,358952
MTEDUCARE,20190924,22.95,23,22,22.9,96700
MTNL,20190924,6.15,6.55,5.85,6.3,2335653
MUKANDENGG,20190924,14.2,14.2,12.65,13.25,7389
MUKANDLTD,20190924,37.7,37.7,35.15,35.55,7158
MUKTAARTS,20190924,39.7,40.35,38.3,40.1,18264
MUNJALAU,20190924,38,40.8,36.5,39.05,218374
MUNJALSHOW,20190924,131.9,142.5,130,137.15,113018
MURUDCERA,20190924,18.6,18.6,16.65,17,126754
MUTHOOTCAP,20190924,559,589.85,552,574,17448
MUTHOOTFIN,20190924,651,699,647.25,689.95,2401596
MVL,20190924,0.1,0.1,0.05,0.1,2024852
N100,20190924,547,549,545,548.72,13126
NACLIND,20190924,28.75,28.75,27.25,28.15,21465
NAGAROIL,20190924,0.2,0.25,0.2,0.2,248382
NAGREEKCAP,20190924,9.05,9.35,8.75,9,12050
NAGREEKEXP,20190924,15.6,15.95,14.9,15.3,1654
NAHARCAP,20190924,72.6,76,71.35,71.95,4529
NAHARINDUS,20190924,28.9,29.55,28.5,29.2,5650
NAHARPOLY,20190924,35,36.25,34.1,35.4,5949
NAHARSPING,20190924,54.75,54.75,52.55,53.2,10045
NATCOPHARM,20190924,576.95,598.65,565,586.55,118183
NATHBIOGEN,20190924,382,382,359.55,376.3,16060
NATIONALUM,20190924,48.25,48.5,46.4,46.65,7989221
NATNLSTEEL,20190924,2.3,2.35,2.3,2.3,2922
NAUKRI,20190924,2079,2136,2062.05,2082.2,153098
NAVINFLUOR,20190924,764,824.9,760,799.15,347453
NAVKARCORP,20190924,42.15,42.6,39.3,39.85,571877
NAVNETEDUL,20190924,109.5,112.5,107.2,109.9,81487
NBCC,20190924,38.95,40,38.55,39.35,15505055
NBIFIN,20190924,1407.25,1470.65,1407.25,1467.05,110
NBVENTURES,20190924,85.9,87.25,83.65,84,92455
NCC,20190924,67.85,68.8,64.35,64.75,23306694
NCLIND,20190924,120.9,122,118.05,118.6,74895
NDGL,20190924,595.1,700,592,614.8,289
NDL,20190924,40,40.9,38.25,38.45,11601
NDTV,20190924,32.1,32.95,32.1,32.4,3342
NECCLTD,20190924,5.6,6,5.35,5.5,34997
NECLIFE,20190924,14.1,14.3,13.9,14.05,83442
NELCAST,20190924,45.55,49.8,44.5,47.05,172565
NELCO,20190924,280.9,283,268,271.45,128011
NEOGEN,20190924,334.7,358.9,330,355.2,69146
NESCO,20190924,549.9,560,540.45,555.5,51776
NESTLEIND,20190924,13720,13800,13310.15,13430.7,116332
NETF,20190924,117.87,117.87,117.2,117.2,64
NETWORK18,20190924,23.85,24.35,23.5,23.75,261561
NEULANDLAB,20190924,503,505,496,496.85,23746
NEWGEN,20190924,262.5,269.95,262.15,268.6,14349
NEXTMEDIA,20190924,12,12,11.15,11.75,16635
NFL,20190924,26.1,26.95,25.8,26.65,1594279
NH,20190924,233,244,232.1,238.65,31976
NHPC,20190924,23.3,23.5,23.1,23.15,1026893
NIACL,20190924,106.15,109.65,105,105.95,126775
NIBL,20190924,6.65,7.15,6.65,6.7,4120
NIFTYBEES,20190924,1229.98,1242,1222.11,1226.89,119775
NIFTYEES,20190924,14000,14550,14000,14550,4
NIITLTD,20190924,91.75,92.95,89,90.45,232239
NIITTECH,20190924,1424,1453.1,1401,1429,572805
NILAINFRA,20190924,5.15,5.15,4.9,5,173070
NILASPACES,20190924,1.4,1.4,1.35,1.35,49964
NILKAMAL,20190924,1139,1184.6,1109.9,1134.15,33469
NIPPOBATRY,20190924,463.35,479.85,461.05,467.4,521
NITCO,20190924,27.9,27.9,27,27.05,88953
NITESHEST,20190924,1.8,1.8,1.75,1.8,15915
NITINSPIN,20190924,53,55.45,52.5,53.5,19556
NKIND,20190924,34.95,34.95,34.95,34.95,1
NLCINDIA,20190924,57.8,58.45,56.75,57.1,362745
NMDC,20190924,91.75,91.9,88.8,89.55,2558807
NOCIL,20190924,114.65,118.75,113.6,117.1,1789546
NOIDATOLL,20190924,5.5,5.5,5.25,5.25,17604
NPBET,20190924,155.1,163,150.17,155.97,980
NRAIL,20190924,266,274,262.05,264.45,6756
NRBBEARING,20190924,100.65,108.1,99.5,107.15,322233
NSIL,20190924,890,909.95,860.05,882.55,1043
NTL,20190924,0.25,0.35,0.25,0.35,1210
NTPC,20190924,116.3,116.8,114.35,115.15,20864605
NUCLEUS,20190924,323.6,330.9,321.1,324.9,10764
OAL,20190924,190.15,196.75,186,189.45,4109
OBEROIRLTY,20190924,551,559.75,540,546.3,184085
OCCL,20190924,1029,1068.95,1008.4,1018.75,8193
OFSS,20190924,3014,3048.65,2926.75,2939.8,45324
OIL,20190924,152.85,153.5,147.3,148.05,1300878
OILCOUNTUB,20190924,6.8,7.3,6.8,7,5523
OISL,20190924,4.85,5.35,4.85,5.1,27703
OLECTRA,20190924,212.45,218.95,208,210.45,247370
OMAXAUTO,20190924,44.65,46.5,43.35,44.15,11643
OMAXE,20190924,194.7,194.7,192.5,192.8,300580
OMKARCHEM,20190924,7.3,7.3,6.65,6.75,10029
OMMETALS,20190924,20.5,21.7,20.05,21.5,84512
ONELIFECAP,20190924,5.2,5.7,5.2,5.7,3003
ONEPOINT,20190924,18,19.15,17.25,18.45,1213
ONGC,20190924,136.25,139.8,132.8,133.5,16012272
ONMOBILE,20190924,37.2,38.2,35.4,35.95,101613
ONWARDTEC,20190924,64.05,65.9,63.8,64.7,901
OPTIEMUS,20190924,53.95,53.95,50.1,50.1,26119
OPTOCIRCUI,20190924,4.55,4.6,4.5,4.5,141840
ORBTEXP,20190924,106.15,107.9,105.05,105.05,1455
ORICONENT,20190924,22.1,23.8,21.6,23,204085
ORIENTABRA,20190924,18.25,18.9,18.2,18.75,12509
ORIENTALTL,20190924,12.9,14.15,12.9,13.2,63428
ORIENTBANK,20190924,64.35,65.5,63.8,64.15,517731
ORIENTBELL,20190924,132,140,131,136.6,15248
ORIENTCEM,20190924,99.45,100.1,93.85,95.45,141589
ORIENTELEC,20190924,169.8,169.9,162.15,166.8,61182
ORIENTHOT,20190924,41.65,41.65,38.05,38.5,86291
ORIENTLTD,20190924,133.85,133.85,118.1,121,474
ORIENTPPR,20190924,30.2,30.4,29.7,29.9,366039
ORIENTREF,20190924,204.65,209.9,200.25,208.75,38330
ORISSAMINE,20190924,750,757,719.3,738.65,4997
ORTINLABSS,20190924,11.2,11.25,10.75,11.2,5750
OSWALAGRO,20190924,6.85,7.4,6.5,6.7,9902
PAGEIND,20190924,23801,24186.4,22930,23358.95,44019
PAISALO,20190924,409,409,390,405.8,19340
PALASHSECU,20190924,38,41.5,38,40.65,2107
PALREDTEC,20190924,20.65,21.95,20.65,21.75,913
PANACEABIO,20190924,147,148.9,146.1,147.05,11652
PANAMAPET,20190924,74.4,75,72.1,73.05,35892
PAPERPROD,20190924,249.55,250,236.35,241.95,34717
PARABDRUGS,20190924,0.95,1,0.95,1,2255
PARACABLES,20190924,9.75,9.75,9.4,9.55,45180
PARAGMILK,20190924,174.9,174.9,163.05,165.45,232919
PARSVNATH,20190924,2.85,2.95,2.8,2.9,287413
PATELENG,20190924,11.6,11.6,10.65,10.95,273787
PATINTLOG,20190924,22.6,22.6,22.6,22.6,5071
PATSPINLTD,20190924,7.2,7.2,6.9,7.15,1912
PCJEWELLER,20190924,37.55,37.85,36.5,36.95,5406721
PDMJEPAPER,20190924,15.9,16.2,15.3,15.55,31555
PDPL,20190924,3.65,3.65,3.35,3.35,638
PDSMFL,20190924,337,340,334,336.05,32548
PEARLPOLY,20190924,10.45,10.45,10,10.25,7482
PEL,20190924,1834.7,1891.65,1810.05,1848.85,817253
PENIND,20190924,29.55,29.7,28.25,29,80235
PENINLAND,20190924,4.65,4.85,4.5,4.5,138712
PERSISTENT,20190924,619,619,590.5,600.85,73641
PETRONENGG,20190924,8.2,8.2,7.5,8.2,1240
PETRONET,20190924,257.05,264.95,253.55,256.25,9311183
PFC,20190924,105.7,106.8,102.55,104.1,6517697
PFIZER,20190924,3387.15,3488,3350,3362.9,64303
PFOCUS,20190924,47.4,47.5,45,45.9,4609
PFS,20190924,13.1,13.2,12.75,12.9,297629
PGEL,20190924,53.75,55.3,50,51.15,113627
PGHH,20190924,11715.2,11999.9,11021,11790.65,6162
PGHL,20190924,4699,4743.25,4590,4634.9,8364
PGIL,20190924,135,146.9,132.05,145.85,8943
PHILIPCARB,20190924,130.55,136.5,129.2,131.5,2197720
PHOENIXLTD,20190924,739.85,742,695,710.95,339552
PIDILITIND,20190924,1492.7,1493.5,1450.8,1456.8,454330
PIIND,20190924,1283,1298,1249.8,1286.65,81652
PILANIINVS,20190924,2045,2049.85,1977.85,2003.95,2837
PILITA,20190924,5.65,5.75,5.35,5.7,97857
PIONDIST,20190924,125.1,133.2,125.1,127.4,7546
PIONEEREMB,20190924,24.4,24.75,21.25,23.2,22652
PIRPHYTO,20190924,24.6,25.7,24.05,24.1,1566
PITTIENG,20190924,44,51.5,42.65,45.9,369791
PKTEA,20190924,136,136,127,131.7,191
PLASTIBLEN,20190924,189.95,194,188,190.05,1450
PNB,20190924,66.5,67.1,65.55,66.15,19184229
PNBGILTS,20190924,33.8,33.8,33,33.1,44127
PNBHOUSING,20190924,659.75,659.75,625,640.65,167548
PNC,20190924,15.4,15.4,14.35,15.05,14488
PNCINFRA,20190924,192.9,194.8,187.55,190.2,74372
PODDARHOUS,20190924,378.05,397.95,378.05,387.85,70
PODDARMENT,20190924,169.1,184,169.1,178.9,15869
POKARNA,20190924,134.7,134.7,130.6,132.3,14054
POLYCAB,20190924,697.7,710.95,680.15,685.55,204647
POLYMED,20190924,212.2,218.35,212,212.2,3721
POLYPLEX,20190924,460,465,452.1,457.7,44510
PONNIERODE,20190924,110.8,110.8,106.05,106.95,1449
POWERGRID,20190924,187.9,191.95,185,190.45,10256859
POWERMECH,20190924,759.8,785,724.8,773.6,22510
PPAP,20190924,194.9,197,189.15,190.65,15170
PPL,20190924,78.85,78.85,74,74.15,26856
PRABHAT,20190924,78.05,80,77.55,79.7,66177
PRADIP,20190924,0.75,0.75,0.75,0.75,3
PRAENG,20190924,6.45,6.75,6.45,6.5,25406
PRAJIND,20190924,122,123,118.55,119.35,848638
PRAKASH,20190924,54,55.85,50.8,51.35,416628
PRAKASHSTL,20190924,0.2,0.25,0.2,0.25,5350
PRAXIS,20190924,82,83.5,78.65,80,3218
PRECAM,20190924,35,35.5,33.2,33.85,41227
PRECOT,20190924,30.4,32,30,30.55,1537
PRECWIRE,20190924,173.8,175.35,170.3,172.35,6168
PREMEXPLN,20190924,182.05,182.5,173.2,175.65,6754
PREMIERPOL,20190924,21.9,21.9,21,21.4,336
PRESSMN,20190924,22,22.9,21.1,21.7,20711
PRESTIGE,20190924,302.15,305.8,292.6,295.45,55485
PRICOLLTD,20190924,36.9,37.35,34.8,35.9,122232
PRIMESECU,20190924,36.55,37,36.1,36.65,2869
PROSEED,20190924,0.4,0.4,0.4,0.4,7371
PROVOGE,20190924,0.6,0.6,0.55,0.55,107999
PROZONINTU,20190924,18.5,19.3,17.8,17.8,23383
PRSMJOHNSN,20190924,89.8,90.75,85.6,89.2,2477853
PSB,20190924,20.05,21.4,19.75,20.4,323066
PSL,20190924,0.75,0.75,0.7,0.7,9146
PSPPROJECT,20190924,534.8,549,528.05,545.5,42678
PSUBNKBEES,20190924,283,284.5,277.8,278.04,2228
PTC,20190924,56.4,57.1,56.2,56.4,640632
PTL,20190924,35.1,37.05,35.1,36.45,30504
PUNJABCHEM,20190924,550,550,537,543.5,784
PURVA,20190924,72,72.8,70.4,71.6,81800
PVR,20190924,1839,1892,1790,1857.35,861319
QGOLDHALF,20190924,1641,1648,1641,1647.1,472
QNIFTY,20190924,1191,1191,1189,1189,20
QUESS,20190924,464,464.8,447,448.65,153305
QUICKHEAL,20190924,133.9,146.2,133.35,141.05,1080236
QUINTEGRA,20190924,0.3,0.4,0.3,0.4,101
RADAAN,20190924,1.4,1.45,1.35,1.4,5437
RADICO,20190924,329.5,333.9,325.1,327.2,275982
RADIOCITY,20190924,39,39,36.05,37.4,262871
RAIN,20190924,105,110.6,103.55,107.25,3213253
RAJESHEXPO,20190924,679,683.9,666.5,670.85,225306
RAJSREESUG,20190924,18.65,18.65,17.45,17.55,16085
RAJTV,20190924,39.4,42.85,39.4,41.5,4997
RALLIS,20190924,176.35,176.35,171.35,172.8,104074
RAMANEWS,20190924,17.75,18.05,17.3,17.55,5927
RAMASTEEL,20190924,60,64,58.2,59.05,7713
RAMCOCEM,20190924,783,786,759.1,764.85,198038
RAMCOIND,20190924,192.95,195,188.05,189.65,22914
RAMCOSYS,20190924,173.05,176.95,173,173.65,9680
RAMKY,20190924,64.55,68.9,61,62.55,86597
RANASUG,20190924,2.35,2.5,2.25,2.35,183819
RANEENGINE,20190924,285.7,287.8,280,282,446
RANEHOLDIN,20190924,950.15,968,939.95,947.7,1777
RATNAMANI,20190924,942,974.95,942,971.55,6816
RAYMOND,20190924,571,594,570.8,590.4,1128273
RBL,20190924,542.4,545.9,531,535.3,11455
RBLBANK,20190924,403,406.5,385.2,401,8140651
RCF,20190924,47.2,49.8,45.95,49.15,2281308
RCOM,20190924,0.75,0.75,0.7,0.75,12726308
RECLTD,20190924,132.5,132.55,127.25,129.05,5714711
REDINGTON,20190924,115.7,115.7,111.55,113,149967
REFEX,20190924,63.35,66.75,61.4,61.4,129268
REGENCERAM,20190924,1.7,1.7,1.7,1.7,200
RELAXO,20190924,498,509,491.2,500.65,82088
RELCAPITAL,20190924,29,31.3,28.25,30.45,28934551
RELCNX100,20190924,121.23,121.25,120.21,120.39,298
RELCONS,20190924,53,53.5,52.85,53.47,818
RELDIVOPP,20190924,28.6,30,28.6,29.7,1828
RELIANCE,20190924,1243.6,1298.8,1242.75,1278.7,15982067
RELIGARE,20190924,34.5,35.1,33.65,33.8,123659
RELINFRA,20190924,36.25,37.8,35.55,36.65,14609768
RELNV20,20190924,588,588,558,563.39,1144
REMSONSIND,20190924,87,90,86.4,87.3,9560
RENUKA,20190924,6.9,7.15,6.9,7.05,703601
REPCOHOME,20190924,319,324.75,313.7,317.25,54859
REPRO,20190924,578,578,546.05,562.35,2607
RESPONIND,20190924,95.55,97.4,93,94.25,152276
RETFMID150,20190924,56.66,61.55,56.66,61.19,351983
REVATHI,20190924,377.95,379,374,378,530
RGL,20190924,283.75,283.75,265.25,267.65,1979
RHFL,20190924,4.65,4.75,4.65,4.65,509958
RICOAUTO,20190924,45.95,48.35,45,45.45,446635
RIIL,20190924,282,291,278.15,281.55,337014
RITES,20190924,239.9,269.5,236.5,263.2,2528009
RKDL,20190924,6.4,6.95,6.4,6.6,231
RKFORGE,20190924,311,316.9,304.05,309.75,22555
RMCL,20190924,4.35,4.55,4.15,4.4,68654
RML,20190924,295.6,309,295.6,302.15,6749
RNAM,20190924,253,262.7,250,261.25,2686249
RNAVAL,20190924,1.45,1.45,1.45,1.45,179401
ROHITFERRO,20190924,0.95,0.95,0.95,0.95,300
ROHLTD,20190924,95.75,95.75,87.4,92.5,186843
ROLLT,20190924,2.4,2.4,2.4,2.4,2355
ROLTA,20190924,5.55,5.8,5.3,5.7,335654
ROSSELLIND,20190924,56.1,60,56.05,58.6,18299
RPGLIFE,20190924,199,219.7,199,214.5,77823
RPOWER,20190924,2.85,2.9,2.75,2.75,17373973
RPPINFRA,20190924,107.5,109,103,104.2,15795
RRSLGETF,20190924,20.1,20.1,19.8,19.84,6664
RSSOFTWARE,20190924,19.65,20.7,19.5,19.75,23714
RSWM,20190924,120,120.5,115.45,116.55,18975
RSYSTEMS,20190924,40.9,41.3,40.6,40.9,2316
RTNINFRA,20190924,2.15,2.2,2.05,2.05,153117
RTNPOWER,20190924,1.6,1.65,1.5,1.55,846394
RUBYMILLS,20190924,228,230,216.15,220.9,3900
RUCHINFRA,20190924,2.2,2.3,2.2,2.3,9170
RUCHIRA,20190924,97.2,97.2,94,95.15,28140
RUCHISOYA,20190924,4.25,4.55,4.2,4.2,5229429
RUPA,20190924,189.9,194.45,189.9,192.05,19259
RUSHIL,20190924,152.55,156,149.5,153.55,36120
RVNL,20190924,26,27.1,25.05,26.75,12170996
SABTN,20190924,2.3,2.3,2.3,2.3,4536
SADBHAV,20190924,138,141.95,137,138.6,96064
SADBHIN,20190924,47.9,48,46,47.45,11077
SAFARI,20190924,580,599.95,565.5,589.4,3314
SAGARDEEP,20190924,46.05,50.2,45.65,49.9,298
SAGCEM,20190924,675,679.9,605.5,625.15,33194
SAIL,20190924,34.75,34.95,34.2,34.35,20533187
SAKAR,20190924,50.9,51,50.45,50.45,23619
SAKHTISUG,20190924,9.35,9.35,9,9.2,69490
SAKSOFT,20190924,253.35,258.95,251,253.75,11523
SAKUMA,20190924,10.05,10.5,9.9,9.9,191338
SALASAR,20190924,122,124.6,120.2,121,32529
SALONA,20190924,74,74.05,73.1,73.55,116
SALSTEEL,20190924,2.95,3.1,2.75,3.05,32171
SALZERELEC,20190924,127.95,129.65,123,123.6,3227
SAMBHAAV,20190924,2.9,2.9,2.8,2.85,7221
SANCO,20190924,19.8,19.95,19.1,19.4,3356
SANDESH,20190924,590,621,580,587.25,839
SANDHAR,20190924,264.25,280,252.1,262.75,3174
SANGAMIND,20190924,43,45.95,42.1,43.55,6750
SANGHIIND,20190924,56.75,58,54.2,54.75,59279
SANGHVIFOR,20190924,30,30,30,30,913
SANGHVIMOV,20190924,95,98.8,94,96.8,50862
SANGINITA,20190924,112.75,112.75,108.15,110.05,33594
SANOFI,20190924,6045,6056,5780,5922.75,22476
SANWARIA,20190924,2.4,2.4,2.2,2.35,4510391
SARDAEN,20190924,172.8,174.9,163.2,165.35,48385
SAREGAMA,20190924,341,385.2,341,366.2,42001
SARLAPOLY,20190924,22.05,22.7,22,22.1,29696
SASKEN,20190924,595,595,576.1,585.35,6540
SASTASUNDR,20190924,104.95,104.95,101,103.5,631
SATHAISPAT,20190924,6.9,7.2,6.6,7.1,625
SATIA,20190924,731,731,706.05,708.1,1236
SATIN,20190924,284.7,318.5,283.95,306.1,292472
SBIETFQLTY,20190924,94,103,94,99.64,2273
SBILIFE,20190924,792,803.65,787,795.15,976843
SBIN,20190924,313.15,315.15,300.8,302.6,40096711
SCAPDVR,20190924,0.45,0.55,0.45,0.5,31311
SCHAEFFLER,20190924,4186,4203.3,4064.35,4188.45,7231
SCHAND,20190924,64.85,65.55,62.25,65.1,64555
SCHNEIDER,20190924,89,89,83,83.65,122834
SCI,20190924,36.4,40.4,36.2,38,11463470
SDBL,20190924,122.3,124.85,120.15,123.75,8736
SEAMECLTD,20190924,376.05,444,351.35,371.4,132510
SELAN,20190924,140.8,142.8,140.8,141.8,18789
SELMCL,20190924,0.6,0.7,0.6,0.65,32611
SEPOWER,20190924,2.6,2.7,2.6,2.6,515
SEQUENT,20190924,84.85,86,83.4,84.15,263767
SESHAPAPER,20190924,207.8,209.9,203,205.15,7299
SETCO,20190924,18.25,18.25,17.5,17.55,121468
SETF10GILT,20190924,181,181,181,181,1
SETFGOLD,20190924,3383,3396,3370,3387.1,16270
SETFNIF50,20190924,122.6,133.4,118.97,119.58,1369367
SETFNIFBK,20190924,308.5,311.61,302,306.36,936201
SETFNN50,20190924,281,294,280.04,287.34,185297
SETUINFRA,20190924,1.65,1.65,1.65,1.65,14471
SEYAIND,20190924,425,426,410.4,413.95,11015
SFL,20190924,1314.95,1333.35,1280.05,1296.7,8500
SGL,20190924,8,8.45,8,8.15,3481
SHAHALLOYS,20190924,11.8,12.25,10.4,11.3,8957
SHAKTIPUMP,20190924,310,315,307.2,308.55,21887
SHALBY,20190924,91.1,94,90.5,92.55,39272
SHALPAINTS,20190924,84.4,91.9,83.3,85.4,134146
SHANKARA,20190924,361.1,375,356,358.4,111900
SHANTIGEAR,20190924,98,101.5,96.15,97.25,18926
SHARDACROP,20190924,300,346.3,295.4,319.2,22584
SHARDAMOTR,20190924,968,986.75,958,961.8,1491
SHARIABEES,20190924,257.08,257.64,254.68,256,167
SHEMAROO,20190924,266.9,266.9,247,253.9,5617
SHILPAMED,20190924,272,277.35,259,277.35,26289
SHIRPUR-G,20190924,12.65,13.45,12.65,13,15439
SHIVAMAUTO,20190924,26.95,26.95,23.75,24.9,81379
SHIVAMILLS,20190924,38,38,35,35,1997
SHIVATEX,20190924,125.65,129.95,123.15,126.7,2596
SHK,20190924,135.9,140.75,134.55,138.45,70732
SHOPERSTOP,20190924,425.65,430,416,424.45,28204
SHREDIGCEM,20190924,17.1,18.15,17,17.8,221605
SHREECEM,20190924,20000,20201,19601,19931,38944
SHREEPUSHK,20190924,110.1,114.25,110,111.1,19069
SHREERAMA,20190924,4.6,4.7,4.45,4.45,8836
SHRENIK,20190924,44.75,44.75,41.8,43.1,30775
SHREYANIND,20190924,139.45,142.5,135.35,138.55,19178
SHREYAS,20190924,93,94.2,90.5,92,5348
SHRIPISTON,20190924,765,800,751,800,16
SHRIRAMCIT,20190924,1369.9,1369.9,1320.3,1348.3,13332
SHRIRAMEPC,20190924,12.8,13.05,11.9,12.25,114336
SHYAMCENT,20190924,2.8,2.85,2.8,2.85,5824
SHYAMTEL,20190924,6.15,6.15,6.15,6.15,35
SICAGEN,20190924,20.15,20.15,19.05,19.7,6852
SICAL,20190924,28.65,28.65,27.1,27.4,46493
SIEMENS,20190924,1445,1493.8,1421.7,1435.3,794716
SIGIND,20190924,24.95,25.45,24.6,24.8,3214
SIL,20190924,12.35,12.35,12.25,12.25,321
SILINV,20190924,156.05,165,156.05,161,3140
SIMBHALS,20190924,7.65,7.95,7.35,7.5,25816
SIMPLEXINF,20190924,46.1,54.45,46.1,52.85,589421
SINTEX,20190924,2.15,2.2,2.15,2.15,403099
SIRCA,20190924,212,212,196.05,196.8,5314
SIS,20190924,870.05,875.95,855,863.15,97460
SITINET,20190924,2.25,2.4,2.25,2.4,177233
SIYSIL,20190924,270,275,260.05,262.55,6518
SJVN,20190924,26,26.15,24.5,24.7,2737684
SKFINDIA,20190924,2180,2180,2095.4,2149.65,20986
SKIL,20190924,5.7,5.7,5.4,5.4,13451
SKIPPER,20190924,54.8,55.8,54.05,55,30352
SKMEGGPROD,20190924,42.55,42.9,40,40.75,14867
SMARTLINK,20190924,78.65,80.5,78.4,78.6,6425
SMLISUZU,20190924,580,588,573.55,575.05,15435
SMSLIFE,20190924,400,400,375.65,379.35,9420
SMSPHARMA,20190924,44.5,45.55,41.75,42.5,49076
SNOWMAN,20190924,32.3,35.85,31.7,33.95,3196272
SOBHA,20190924,540,540,514.85,518.25,82577
SOLARA,20190924,416,429,408,411.05,18806
SOLARINDS,20190924,1112,1125.75,1100,1117.15,7140
SOMANYCERA,20190924,207.9,209.95,200.1,202.45,58122
SOMATEX,20190924,4.05,4.05,3.75,3.75,11002
SOMICONVEY,20190924,13.55,14.1,13.05,13.55,2873
SONATSOFTW,20190924,323.9,323.9,317.25,321.85,144238
SORILINFRA,20190924,132.7,132.7,132.7,132.7,24572
SOTL,20190924,930.1,968.95,930.1,944.65,511
SOUTHBANK,20190924,12.2,12.5,11.9,11.95,3588462
SOUTHWEST,20190924,15.45,15.45,14.7,14.7,8492
SPAL,20190924,187.05,194,185.55,189.15,9616
SPANDANA,20190924,920,935,907.2,913.8,36856
SPARC,20190924,152.25,156.4,148.2,149,680397
SPCENET,20190924,1,1,1,1,5001
SPECIALITY,20190924,73.5,74,70.1,71.15,33900
SPENCERS,20190924,80.5,84.9,79.5,81.55,212386
SPENTEX,20190924,0.45,0.5,0.45,0.45,4129
SPIC,20190924,21.45,21.45,19.4,20.7,177553
SPICEJET,20190924,127.7,132.15,126.1,130.45,2513285
SPLIL,20190924,35.3,35.7,33.1,34.9,18702
SPMLINFRA,20190924,12.75,12.85,12.5,12.6,11368
SPTL,20190924,4.35,4.35,4.35,4.35,206526
SPYL,20190924,0.2,0.25,0.2,0.25,60593
SREEL,20190924,186.9,186.9,177.35,181.25,3676
SREINFRA,20190924,10.6,10.7,10.15,10.25,689140
SRF,20190924,2955,2977.5,2871,2881.6,313814
SRHHYPOLTD,20190924,112,115,107.1,113.25,7143
SRIPIPES,20190924,194.85,194.85,185,187.8,34798
SRTRANSFIN,20190924,1153,1172.3,1131,1165.65,1160109
SSWL,20190924,782.95,784.8,775.7,779.3,6865
STAMPEDE,20190924,0.75,0.85,0.75,0.8,84856
STAR,20190924,357.5,368.5,341,347.75,1863818
STARCEMENT,20190924,98.95,103.5,98.55,99.8,312236
STARPAPER,20190924,138.05,139,135,135.95,98175
STCINDIA,20190924,91.75,91.75,88.2,88.9,221483
STEELCITY,20190924,34.9,35,34.05,34.15,2075
STEELXIND,20190924,10.85,11.15,10.25,10.55,17794
STEL,20190924,76,77.95,74.55,75.5,4435
STERTOOLS,20190924,166.9,172,165.2,167.95,25760
STINDIA,20190924,6.7,6.7,6.7,6.7,46
STRTECH,20190924,177,177.8,167.5,169.15,1646106
SUBEX,20190924,5.7,6,5.65,5.85,1761005
SUBROS,20190924,243.4,251.5,243.35,250.05,139397
SUDARSCHEM,20190924,351,368,346.25,354.9,109441
SUJANAUNI,20190924,0.2,0.2,0.15,0.15,136763
SUMEETINDS,20190924,2.6,2.7,2.55,2.6,54535
SUMIT,20190924,17.05,19,17.05,18.35,1679
SUMMITSEC,20190924,485,509.95,485,492.15,170
SUNCLAYLTD,20190924,1975,2100,1975,2041.1,3073
SUNDARAM,20190924,1.45,1.45,1.35,1.4,74411
SUNDARMFIN,20190924,1599.85,1624.95,1580.3,1611.3,22441
SUNDARMHLD,20190924,79.05,79.05,73.75,74.7,27421
SUNDRMBRAK,20190924,279.9,279.9,266.8,268.2,988
SUNDRMFAST,20190924,464.6,485,464.6,475.4,95833
SUNFLAG,20190924,31.9,32.25,31.05,31.55,33575
SUNPHARMA,20190924,408,419.7,406.35,409.65,5860106
SUNTECK,20190924,456,458.9,446.25,451.5,241877
SUNTV,20190924,498.1,499.25,470,473.05,3189317
SUPERHOUSE,20190924,85,86.9,81.5,82.8,6728
SUPERSPIN,20190924,3.8,3.95,3.75,3.85,19926
SUPPETRO,20190924,176,181,173.5,179.85,17303
SUPRAJIT,20190924,181.6,186.8,180,183.4,18191
SUPREMEIND,20190924,1190,1206,1175.7,1188.45,58190
SURANASOL,20190924,6.1,6.25,6.1,6.15,20411
SURANAT&P,20190924,3.65,3.85,3.65,3.75,4090
SURYALAXMI,20190924,20.65,20.65,19.5,19.75,2499
SURYAROSNI,20190924,184.2,202.4,183.15,196.15,409751
SUTLEJTEX,20190924,30.8,30.8,28.3,29.55,20335
SUVEN,20190924,285,298.8,282.55,294.15,648570
SUZLON,20190924,3.1,3.15,2.95,3,13112002
SWANENERGY,20190924,101.75,113.3,101.35,109.8,283535
SWARAJENG,20190924,1212.95,1213,1168.35,1177.65,2070
SWELECTES,20190924,129.25,129.4,126.1,128.75,7844
SWSOLAR,20190924,630.2,635,611.1,620.65,74111
SYMPHONY,20190924,1300,1314,1271.4,1299.2,39300
SYNCOM,20190924,1,1,0.9,1,24317
SYNDIBANK,20190924,30.65,30.85,29.8,30.05,968372
SYNGENE,20190924,317.6,318,309.5,313.35,152576
TAINWALCHM,20190924,53.9,60,50.65,54.5,1692
TAJGVK,20190924,200,200,180.35,185.7,340676
TAKE,20190924,111,119.35,111,116.5,497053
TALBROAUTO,20190924,120,124.95,116.1,117.25,13608
TALWALKARS,20190924,4.35,4.5,4.15,4.25,56085
TALWGYM,20190924,6.9,6.9,6.9,6.9,20531
TANLA,20190924,54.5,56.3,54,54.2,87363
TANTIACONS,20190924,1.6,1.6,1.55,1.6,4336
TARAPUR,20190924,5.1,5.55,5.1,5.55,2292
TARMAT,20190924,26.3,26.35,24.95,26.3,1058
TASTYBITE,20190924,9341.95,9700,9060,9599.65,949
TATACHEM,20190924,624.4,624.4,603.5,607.15,950992
TATACOFFEE,20190924,82.35,83.8,81.3,81.75,236168
TATACOMM,20190924,355.05,355.05,355.05,355.05,4100
TATAELXSI,20190924,650,700.9,645.05,685.5,3280239
TATAGLOBAL,20190924,274,277.5,271.95,275,2160946
TATAINVEST,20190924,827,848,825.95,837.8,8957
TATAMETALI,20190924,570.95,588.6,565,567.9,38649
TATAMOTORS,20190924,128.05,132.2,128,130.9,41659100
TATAMTRDVR,20190924,60,61,59.05,59.9,5903239
TATAPOWER,20190924,67.7,67.95,65.35,66.4,7243291
TATASTEEL,20190924,378,379.3,368.2,370.8,9578989
TATASTLBSL,20190924,23.35,23.6,23,23.2,790415
TATASTLLP,20190924,416.5,426.4,414,416.6,60561
TBZ,20190924,43.3,43.4,42.45,42.9,46350
TCI,20190924,289.35,300,285,290.3,48505
TCIDEVELOP,20190924,365,365,350,350,135
TCIEXP,20190924,688.8,709.5,680.4,705.95,30297
TCIFINANCE,20190924,10.5,11.85,10.35,10.75,7939
TCNSBRANDS,20190924,745,750,723.6,744.25,17795
TCPLPACK,20190924,299,309.95,298,301.1,1454
TCS,20190924,2015,2061,2013,2044.7,4620978
TDPOWERSYS,20190924,149.15,153.55,149.1,152.6,18615
TEAMLEASE,20190924,2893.1,3170,2893.1,2949.75,33474
TECHM,20190924,686.05,705.9,683.7,703.85,3128057
TECHNOE,20190924,268.75,273,261.55,270.65,5791
TECHNOFAB,20190924,18.5,18.5,18.5,18.5,866
TEJASNET,20190924,82.95,84.9,81.1,82.65,113877
TERASOFT,20190924,27.65,27.65,25.85,26.75,2945
TEXINFRA,20190924,48.55,54.95,46.55,52.1,121042
TEXMOPIPES,20190924,17.5,17.75,17.2,17.25,35483
TEXRAIL,20190924,48.5,51.35,47.75,49.8,954209
TFCILTD,20190924,83.45,83.45,81.1,82.9,109172
TFL,20190924,3.9,4.25,3.9,3.95,1521
TGBHOTELS,20190924,4.7,4.7,4.5,4.5,5126
THANGAMAYL,20190924,335,335.05,324.55,333.9,7095
THEINVEST,20190924,123,132.2,123,128,2295
THEMISMED,20190924,203.5,213.65,203.5,213.65,4734
THERMAX,20190924,1122,1159,1115,1140.15,236279
THOMASCOOK,20190924,144,152.9,135,149.05,2606073
THOMASCOTT,20190924,6.75,6.75,6.35,6.35,201
THYROCARE,20190924,507.5,519.8,505,508.5,12535
TI,20190924,12.8,13,12.5,12.6,23482
TIDEWATER,20190924,4488.9,4552,4475,4490.3,875
TIIL,20190924,410.7,425.25,402,411.85,2017
TIINDIA,20190924,372,394.6,365,389.35,81834
TIJARIA,20190924,10.3,10.65,10,10.1,2298
TIL,20190924,215,220.95,210.1,214.7,4853
TIMESGTY,20190924,34.65,35,30.05,32.85,3421
TIMETECHNO,20190924,65.95,68.6,65.3,67.6,1115394
TIMKEN,20190924,770,816.9,762.1,796.15,223577
TINPLATE,20190924,123.65,134.4,122.1,130.85,2063019
TIPSINDLTD,20190924,71,74.7,70,72.85,1755
TIRUMALCHM,20190924,75.7,80,75.5,77.95,603444
TITAN,20190924,1317,1324.25,1282,1292.65,2642955
TMRVL,20190924,12,12.85,12,12.1,4899
TNPETRO,20190924,37,37.25,35.5,35.75,66521
TNPL,20190924,198,198,194.75,196.3,62647
TOKYOPLAST,20190924,52,54.9,50.75,52.5,9861
TORNTPHARM,20190924,1707,1727.6,1681.2,1697.95,292557
TORNTPOWER,20190924,284.8,292.85,284,286.7,1225151
TPLPLASTEH,20190924,140.85,157.8,136.3,148.6,50511
TREEHOUSE,20190924,6,6,5.8,5.85,18701
TREJHARA,20190924,16,17.05,16,16.4,4116
TRENT,20190924,515,523.55,509,515.4,361445
TRF,20190924,113,115,108.15,110.35,54393
TRIDENT,20190924,62.85,62.85,61.3,62.05,252517
TRIGYN,20190924,54.15,54.95,52.5,53.25,18341
TRIL,20190924,8.3,8.4,8,8.1,45292
TRITURBINE,20190924,107.15,107.15,100.25,103.4,95754
TRIVENI,20190924,60.5,61.8,59.95,60.65,514262
TTKHLTCARE,20190924,493,503.4,484.5,490.15,2016
TTKPRESTIG,20190924,6309.9,6389.9,6240,6294.85,6342
TTL,20190924,39.1,41.85,38.55,40.4,7769
TTML,20190924,3.05,3.1,3.05,3.05,210710
TV18BRDCST,20190924,25.2,25.55,24.1,25.4,2130218
TVSELECT,20190924,153.5,158,150.35,151.35,48224
TVSMOTOR,20190924,427.9,432,414.25,418.5,1759021
TVSSRICHAK,20190924,1975.8,2025,1944,2012,5057
TVTODAY,20190924,317.9,318,308.45,311.15,48282
TVVISION,20190924,1.35,1.45,1.35,1.45,1505
TWL,20190924,45.2,54.7,44.55,54.45,6086084
UBL,20190924,1375.75,1383.65,1335.35,1372.85,241667
UCALFUEL,20190924,139.5,141,134.65,135.75,25937
UCOBANK,20190924,15.1,15.1,14.75,14.85,223778
UFLEX,20190924,228,233,224.05,227.4,67743
UFO,20190924,157.3,157.3,151.1,153.35,16821
UGARSUGAR,20190924,13,13.2,12.5,12.75,85905
UJAAS,20190924,4.05,4.15,3.8,4,140457
UJJIVAN,20190924,315,323.25,312.15,317.55,1890369
ULTRACEMCO,20190924,4400,4410,4295.1,4318,448502
UMANGDAIRY,20190924,44.45,44.9,42.75,43,12615
UMESLTD,20190924,1.05,1.05,1.05,1.05,500
UNICHEMLAB,20190924,193,193.95,186,188.2,241895
UNIENTER,20190924,72.85,73.8,71,71.35,5608
UNIONBANK,20190924,61.35,61.4,59.1,59.9,7216136
UNIPLY,20190924,55.3,56.85,55.05,56.45,33866
UNITECH,20190924,0.7,0.7,0.6,0.6,14985507
UNITEDBNK,20190924,9.35,9.45,9.25,9.4,381457
UNITEDTEA,20190924,260,267.8,260,260,75
UNIVCABLES,20190924,188.2,189.75,177.05,179.1,34544
UPL,20190924,580.85,584.65,572.2,579.4,2552214
URJA,20190924,1.75,1.75,1.7,1.7,2602088
USHAMART,20190924,26.1,26.25,25,25.25,738990
UTINEXT50,20190924,277.5,291,277.5,283.99,1889
UTINIFTETF,20190924,1228,1230.1,1220.4,1224.5,1794
UTISENSETF,20190924,410,418,409,409,177
UTISXN50,20190924,303,303,300,300.76,58
UTTAMSTL,20190924,7.8,8,7.4,7.95,79877
UTTAMSUGAR,20190924,106.9,109.15,104.55,106.95,135861
UVSL,20190924,0.05,0.1,0.05,0.1,2282860
V2RETAIL,20190924,156.4,176.7,154,161.65,726008
VADILALIND,20190924,790,824.9,790,803,25325
VAIBHAVGBL,20190924,860.45,862.5,848.5,850.7,5427
VAKRANGEE,20190924,30.8,31.2,29.5,29.75,3501221
VARDHACRLC,20190924,37.55,37.6,36.1,36.1,6754
VARDMNPOLY,20190924,2.95,3.05,2.85,2.85,1915
VARROC,20190924,481,486,470,470.95,15754
VASCONEQ,20190924,13.3,13.3,12.55,12.65,160675
VASWANI,20190924,6.85,7,6.55,6.85,2943
VBL,20190924,634,644.75,623.4,639.55,80332
VEDL,20190924,158.25,162.15,156.7,159.95,12039429
VENKEYS,20190924,1790,1870,1784.95,1809,413767
VENUSREM,20190924,23.85,23.85,22.9,23.05,20139
VESUVIUS,20190924,1097.95,1125,1073.85,1105.5,3197
VETO,20190924,62.5,62.5,58,58.35,14799
VGUARD,20190924,222.8,227,221.95,223.85,222073
VHL,20190924,1580,1624,1580,1586.05,135
VICEROY,20190924,1.25,1.35,1.25,1.3,21914
VIDHIING,20190924,67.4,67.4,63,63.4,18012
VIJIFIN,20190924,0.5,0.5,0.45,0.5,10901
VIKASECO,20190924,4.15,4.3,3.9,4.2,856242
VIKASMCORP,20190924,3.5,3.65,3.15,3.65,1107263
VIKASPROP,20190924,3.3,3.3,3.3,3.3,19129
VIKASWSP,20190924,11.2,11.2,10.45,11.2,357373
VIMALOIL,20190924,6.5,6.5,6.5,6.5,19
VIMTALABS,20190924,106,108,104,104.95,8125
VINATIORGA,20190924,2282,2305.95,2256.1,2266.55,11507
VINDHYATEL,20190924,1100,1112.3,1064.1,1077,4537
VINYLINDIA,20190924,67.95,69.1,65.05,66.45,9056
VIPCLOTHNG,20190924,11.4,11.5,10.9,11.1,297890
VIPIND,20190924,491.65,511.4,476,498.1,597048
VIPULLTD,20190924,33.1,34.5,33.05,33.6,120634
VISAKAIND,20190924,324,346.5,321,343.15,161660
VISASTEEL,20190924,4.8,5,4.8,5,7486
VISESHINFO,20190924,0.05,0.1,0.05,0.1,1097818
VISHAL,20190924,345,345,345,345,25
VISHNU,20190924,128.65,128.65,122.2,124.7,2129
VIVIDHA,20190924,0.25,0.25,0.2,0.2,24775
VIVIMEDLAB,20190924,18.45,18.45,17,17.45,63955
VLSFINANCE,20190924,56.65,57.35,56,56.45,13124
VMART,20190924,2214,2214,2138.05,2178.3,27979
VOLTAMP,20190924,1241.25,1244,1190.5,1211.1,13040
VOLTAS,20190924,673,674.8,661.75,665.55,1263674
VRLLOG,20190924,284.5,291,275,276.95,133120
VSSL,20190924,76.85,77,75.5,76.6,847
VSTIND,20190924,3747.95,3762,3608.15,3688.9,7871
VSTTILLERS,20190924,1184.95,1199,1163.25,1177.85,13845
VTL,20190924,941.35,956.95,940.2,954.15,9692
WABAG,20190924,280.25,286,280,280.6,58015
WABCOINDIA,20190924,6390.7,6390.7,6155,6184.85,2917
WALCHANNAG,20190924,72.45,72.45,68,69.2,236647
WANBURY,20190924,11.25,12.3,11.25,12.3,1008
WATERBASE,20190924,120.6,127.9,120.6,124.45,124280
WEBELSOLAR,20190924,20.6,21.4,20.15,20.2,59318
WEIZFOREX,20190924,300.15,318.7,300,303.15,338
WEIZMANIND,20190924,26.75,27.45,26.05,27.4,847
WELCORP,20190924,137.8,143.5,135.1,138.7,1198998
WELENT,20190924,99.95,102.45,99.3,101.75,164785
WELINV,20190924,159.45,159.45,148.25,151.2,164
WELSPUNIND,20190924,57.45,57.9,56.05,57.3,1094882
WENDT,20190924,2520.25,2550,2420,2541.35,295
WESTLIFE,20190924,321.55,324.95,310.55,320.75,109241
WHEELS,20190924,612.7,644,612.7,632.45,1488
WHIRLPOOL,20190924,1868.8,1910,1810.3,1885.4,87334
WILLAMAGOR,20190924,17.85,18.1,16.65,16.95,4063
WINDMACHIN,20190924,23.25,24.3,23.25,24.15,4959
WIPRO,20190924,240.9,242.95,239.5,240.7,5768331
WOCKPHARMA,20190924,305.85,317.7,300.3,307.1,1446306
WONDERLA,20190924,286.1,300.95,285,298.4,51228
WSI,20190924,0.6,0.6,0.55,0.6,3631
WSTCSTPAPR,20190924,265.7,266,255.5,257.95,94641
XCHANGING,20190924,56.8,56.8,54.2,55.1,21684
XELPMOC,20190924,69.95,69.95,62.95,65.25,783
XLENERGY,20190924,0.55,0.55,0.45,0.45,620
XPROINDIA,20190924,27.5,28.7,27,27.55,1194
YESBANK,20190924,54.9,57.65,53.55,56.05,171828060
ZEEL,20190924,275.4,286.95,256,279,62278170
ZEELEARN,20190924,22.45,22.75,21.7,21.95,124431
ZEEMEDIA,20190924,10.55,11,9.9,10.35,7919223
ZENITHBIR,20190924,0.35,0.4,0.35,0.4,26340
ZENITHEXPO,20190924,46.5,48.9,41.95,42.45,4073
ZENSARTECH,20190924,216.75,216.75,208,210,80103
ZENTEC,20190924,69.15,70.8,68.5,69.25,36839
ZICOM,20190924,1.05,1.1,1,1,15550
ZODIACLOTH,20190924,222.5,222.5,206,209.95,3715
ZODJRDMKJ,20190924,34.5,34.5,31.55,33,1780
ZOTA,20190924,194,194,190.3,190.55,32255
ZUARI,20190924,97.6,108.85,95.25,105,190964
ZUARIGLOB,20190924,67,71.35,65.1,68.65,91881
ZYDUSWELL,20190924,1701,1769.9,1701,1746.55,17326
NSENIFTY,20190924,11590.70,11655.05,11539.20,11588.20,651722255,0
NIFTYJUNIOR,20190924,27972.20,28030.40,27679.35,27942.55,307909518,0
NIFTYMIDCAPLIQ15,20190924,3903.20,3929.50,3840.30,3855.65,80766704,0
NSE100,20190924,11741.25,11797.80,11685.75,11737.45,965535012,0
NIFTY200,20190924,6002.90,6030.55,5968.40,5994.90,1413191356,0
NSE500,20190924,9489.10,9530.35,9434.65,9474.75,1693301926,0
NSEMIDCAP150,20190924,6141.30,6157.20,6065.70,6090.70,464658688,0
MIDCAP50,20190924,4601.45,4623.50,4526.05,4554.95,307924815,0
NSEMIDCAP,20190924,16800.15,16863.00,16557.55,16634.30,447656344,0
NIFTYSMALLCAP250,20190924,-,-,-,4820.85,-,0
NIFTYSMALLCAP50,20190924,-,-,-,2811.40,-,0
NSESMLCAP100,20190924,5840.70,5870.25,5809.80,5829.65,-,0
NIFTYLARGEMIDCAP250,20190924,-,-,-,5803.56,1430193700,0
NIFTYMIDSMALLCAP400,20190924,-,-,-,5638.05,-,0
NIFTYAUTO,20190924,7854.10,7921.40,7700.65,7773.25,139583803,0
BANKNIFTY,20190924,30432.00,30668.10,29889.55,30183.10,348810197,0
NIFTYFINSERVICE,20190924,13515.90,13616.60,13287.30,13398.35,144447806,0
NIFTYFMGC,20190924,31197.65,31401.05,30939.65,31312.40,32512629,0
NSEIT,20190924,15055.05,15380.35,15055.05,15338.65,35122169,0
NIFTYMEDIA,20190924,1866.95,1885.55,1818.30,1862.80,130103919,0
NIFTYMETAL,20190924,2528.40,2528.40,2481.15,2485.10,95245400,0
NIFTYPHARMA,20190924,7831.00,7976.15,7773.85,7891.95,19665827,0
NIFTYPVTBANK,20190924,16890.00,17023.60,16602.95,16799.50,267162333,0
NIFTYPSUBANK,20190924,2577.40,2592.90,2511.75,2522.85,114726273,0
NIFTYREALTY,20190924,272.35,273.95,267.30,269.20,12081736,0
NIFTYCOMMODITIES,20190924,3340.05,3344.80,3300.45,3307.30,240328295,0
NIFTYCONSUMPTION,20190924,5030.55,5044.35,4978.20,5015.55,127461417,0
NIFTYCPSE,20190924,1986.10,1997.00,1940.95,1947.40,100919740,0
NIFTYENERGY,20190924,15029.35,15246.85,14961.40,15100.85,154262889,0
NIFTY100ESG,20190924,-,-,-,2156.34,817900173,0
NIFTY100ENHESG,20190924,-,-,-,2189.63,782279007,0
NIFTYINFRA,20190924,3209.60,3209.60,3167.10,3175.25,262214788,0
NIFTYMNC,20190924,13766.60,13792.45,13621.40,13703.55,93617135,0
NIFTYPSE,20190924,3235.10,3246.50,3183.50,3200.40,199964076,0
NIFTYSMEEMERGE,20190924,-,-,-,1367.59,798000,0
NIFTYSERVSECTOR,20190924,16475.05,16599.10,16357.00,16474.80,494565998,0
NIFTYSHARIAH25,20190924,-,-,-,4386.40,104624043,0
NIFTY50SHARIAH,20190924,-,-,-,2512.96,117481901,0
NIFTY500SHARIAH,20190924,-,-,-,2986.31,323713797,0
NIFTYABGROUP,20190924,-,-,-,2959.25,100914032,0
NIFTYMAHINDRA,20190924,-,-,-,9801.46,11153162,0
NIFTYTATA,20190924,-,-,-,6607.45,85996896,0
NIFTYTATA25CAP,20190924,-,-,-,4627.59,73687621,0
NIFTYABGROUP,20190924,-,-,-,2959.25,100914032,0
NIFTYLIQ15,20190924,3729.75,3751.20,3679.20,3691.45,345601197,0
NIFTY500VALUE50,20190924,-,-,-,3641.46,363417297,0
NIFTYALPHALOWVOL30,20190924,-,-,-,11924.60,179151047,0
NIFTYQUALLOWVOL30,20190924,-,-,-,8467.32,118641850,0
NIFTYALPHAQUALLOWVOL30,20190924,-,-,-,9592.63,136606617,0
NIFTYALPHAQUALVALLOWVOL30,20190924,-,-,-,7301.26,176399697,0
NIFTY50EQUALWEIGHT,20190924,12022.00,12045.40,11917.00,11962.45,651722255,0
NIFTY100EQUALWEIGHT,20190924,12973.90,12987.05,12861.45,12920.65,965535012,0
NIFTY100LOWVOL30,20190924,8901.45,8927.80,8844.40,8882.30,148916727,0
NIFTY50DIVPOINT,20190924,96.23,96.23,96.23,96.23,-,0
NIFTYDIVOPPS50,20190924,2562.30,2572.95,2554.45,2566.50,313316811,0
NIFTYALPHA50,20190924,12641.60,12691.55,12545.50,12639.20,209496870,0
NIFTY50FUTINDEX,20190924,-,-,-,3960.91,-,0
NIFTY50FUTTRINDEX,20190924,-,-,-,11695.73,-,0
NIFTYHIGHBETA50,20190924,-,-,-,1351.96,667165651,0
NIFTYLOWVOL50,20190924,-,-,-,10293.02,194130359,0
NIFTY200QUALITY30,20190924,-,-,-,9891.85,-,0
NIFTY50VALUE20,20190924,5246.70,5313.85,5242.50,5297.50,365150451,0
NIFTYGROWSECT15,20190924,6233.70,6259.50,6161.50,6228.75,283580898,0
NIFTY50TR2XLEV,20190924,6310.50,6380.30,6254.80,6307.80,-,0
NIFTY50PR2XLEV,20190924,4872.55,4926.45,4829.55,4870.45,-,0
NIFTY50TR1XINV,20190924,351.05,352.60,349.10,351.10,-,0
NIFTY50PR1XINV,20190924,399.50,401.25,397.30,399.55,-,0
NIFTY-GS-COMPSITE,20190924,2021.92,2022.81,2017.62,2017.95,-,0
NIFTY-GS-4-8YR,20190924,2106.48,2107.54,2103.75,2104.61,-,0
NIFTY-GS-8-13YR,20190924,1988.85,1990.00,1984.13,1984.30,-,0
NIFTY-GS-10YR,20190924,1837.32,1839.59,1832.33,1832.94,-,0
NIFTY-GS-10YR-CLN,20190924,944.85,946.04,942.25,942.58,-,0
NIFTY-GS-11-15YR,20190924,2111.50,2111.50,2105.47,2104.92,-,0
NIFTY-GS-15YRPLUS,20190924,2266.44,2266.81,2265.69,2261.15,-,0
VIX,20190924,16.79,18.53,15.90,16.73,0,0