20MICRONS,20191001,39.9,40.95,37.1,37.9,29683
21STCENMGM,20191001,13.05,13.15,13.05,13.15,170
3IINFOTECH,20191001,2,2.05,1.9,1.95,1195369
3MINDIA,20191001,20781,20781,19950,20008.2,2761
3PLAND,20191001,5.95,5.95,5.95,5.95,102
5PAISA,20191001,199.8,199.8,180.8,180.8,47155
63MOONS,20191001,126,128.05,119.1,120.6,92460
A2ZINFRA,20191001,10.1,10.5,9.85,10,127071
AARTIDRUGS,20191001,459.6,461.7,447.5,455.6,6592
AARTIIND,20191001,808.2,808.75,743.1,758.85,217141
AARVEEDEN,20191001,16.95,17.85,14.05,15.1,7606
AAVAS,20191001,1608,1610.8,1562.1,1580.2,6107
ABAN,20191001,25.05,25.9,24.95,24.95,37245
ABB,20191001,1530,1555,1447.05,1485.5,135969
ABBOTINDIA,20191001,10575,11070,10555.9,10861,8170
ABCAPITAL,20191001,85,86,76.7,81.4,3405311
ABFRL,20191001,210,210.15,200.5,206.5,289021
ABSLNN50ET,20191001,276.17,277.24,276.17,277.24,7
ACC,20191001,1611.65,1627.4,1555.05,1575.7,460449
ACCELYA,20191001,810.6,828.4,795,801.15,2017
ACE,20191001,75.1,77,72.35,74.6,254132
ADANIENT,20191001,146.1,147.7,140.5,143.65,3732047
ADANIGAS,20191001,130.9,136.4,128.55,130.4,971007
ADANIGREEN,20191001,58.75,59.3,55.9,56.5,1433723
ADANIPORTS,20191001,415.2,417.9,401.6,404.05,2532760
ADANIPOWER,20191001,64.8,65.25,60.25,61.75,9945041
ADANITRANS,20191001,228.95,230,222.65,224.35,63095
ADFFOODS,20191001,277.9,277.9,264.55,267.1,26806
ADHUNIKIND,20191001,96,102.95,94.25,100.65,52313
ADLABS,20191001,2.95,2.95,2.85,2.85,58718
ADORWELD,20191001,314.45,320.35,306.15,307.25,2134
ADROITINFO,20191001,7.35,7.75,7.35,7.75,422
ADSL,20191001,14.35,14.35,13.05,13.1,75634
ADVANIHOTR,20191001,55.25,56,52.5,54.85,11146
ADVENZYMES,20191001,161.45,161.45,148.7,149.15,104067
AEGISCHEM,20191001,182.8,182.8,173,175.6,105471
AFFLE,20191001,1125,1160,1046.25,1079.65,80067
AGARIND,20191001,117.25,117.25,113.25,115.9,2006
AGCNET,20191001,111.1,120.95,111.1,116.55,2481
AGLSL,20191001,51.95,59.4,46.95,49.3,1124
AGRITECH,20191001,49.75,49.75,46.3,47.15,9432
AGROPHOS,20191001,102.4,104.85,102.3,102.7,352523
AHLEAST,20191001,179.05,187,175.05,178.1,996
AHLUCONT,20191001,279.85,280,277.55,278.5,1870
AHLWEST,20191001,349.95,351.9,294.45,307.55,1408
AIAENG,20191001,1799.3,1799.3,1682,1707.45,15769
AIONJSW,20191001,12,12,10.1,10.45,75426
AIRAN,20191001,13.75,14,13.25,13.45,12721
AJANTPHARM,20191001,1010,1018.9,976.65,997,57424
AJMERA,20191001,128.15,129.6,121.25,124.8,32218
AKSHARCHEM,20191001,223.4,223.4,206.3,207.9,2733
AKSHOPTFBR,20191001,7.6,7.7,7.45,7.45,85354
AKZOINDIA,20191001,1923,1965,1894,1908.9,10456
ALANKIT,20191001,21.85,21.85,19.85,20.4,439302
ALBERTDAVD,20191001,361,361,335.1,339.15,3284
ALBK,20191001,28.7,29.2,27.1,27.8,1075168
ALCHEM,20191001,1,1.05,1,1.05,611
ALEMBICLTD,20191001,51.95,51.95,47.1,47.5,114444
ALICON,20191001,365.1,389,330,336.9,10169
ALKALI,20191001,47.05,47.5,44.3,46.25,6655
ALKEM,20191001,1910,1969.4,1910,1949.7,56258
ALKYLAMINE,20191001,889.85,890,867.65,874.15,2766
ALLCARGO,20191001,106.4,107.2,99.15,103.65,270857
ALLSEC,20191001,309,309,292.5,301.55,1317
ALMONDZ,20191001,10.75,10.75,10,10.05,812
ALOKTEXT,20191001,1.6,1.6,1.6,1.6,549175
ALPA,20191001,15.8,15.95,15,15.25,7287
ALPHAGEO,20191001,222.1,227.05,213.25,213.3,7468
ALPSINDUS,20191001,0.35,0.35,0.35,0.35,1913
AMARAJABAT,20191001,716,727.9,698.55,703.3,386292
AMBER,20191001,908.15,924.45,867.8,904.6,102959
AMBIKCO,20191001,924,925.15,903.7,909.8,2306
AMBUJACEM,20191001,204.4,205.65,193.7,199.85,3940452
AMDIND,20191001,16.95,16.95,15.2,16.05,2918
AMJLAND,20191001,17.5,18,17.25,17.45,2403
AMRUTANJAN,20191001,364,373.35,340.25,355.2,52794
ANANTRAJ,20191001,33.8,33.85,31,31.45,352949
ANDHRABANK,20191001,17.5,17.7,15.55,16.7,842045
ANDHRACEMT,20191001,2.6,2.6,2.55,2.55,1931
ANDHRSUGAR,20191001,285.05,286.25,271.6,273.6,27728
ANIKINDS,20191001,7.1,7.5,7,7.35,3983
ANKITMETAL,20191001,0.45,0.45,0.45,0.45,100
ANSALAPI,20191001,4.8,4.8,4.8,4.8,10127
ANSALHSG,20191001,4.7,4.7,4.5,4.65,37000
ANTGRAPHIC,20191001,0.75,0.75,0.7,0.75,10301
ANUP,20191001,485,485,459.05,472.05,10857
APARINDS,20191001,556.9,557,550,553.7,1193
APCL,20191001,149.75,150,142,145.8,5262
APCOTEXIND,20191001,195.15,197.5,190,192.15,27298
APEX,20191001,241.7,244.85,221.65,231.6,60768
APLAPOLLO,20191001,1359.6,1375.95,1350,1360.65,16996
APLLTD,20191001,509.4,519.7,509.35,517.15,39092
APOLLO,20191001,76,78.55,72.1,73,14804
APOLLOHOSP,20191001,1398,1408.95,1360.5,1369.25,356435
APOLLOTYRE,20191001,181.7,182.55,167.35,169.1,5019342
APOLSINHOT,20191001,816.9,834,808.05,825.15,173
APTECHT,20191001,157,162.75,148.05,153.9,268339
ARCHIDPLY,20191001,27.05,27.2,25.8,26.15,13037
ARCHIES,20191001,19.5,20.45,19.2,19.2,23366
ARCOTECH,20191001,1.95,2.05,1.9,1.9,20179
ARIES,20191001,64,64.5,60.3,60.8,27739
ARIHANT,20191001,20,21,17.1,18.05,1181
ARIHANTSUP,20191001,37.85,37.85,37.85,37.85,2200
ARMANFIN,20191001,546.95,546.95,522.15,530,6179
AROGRANITE,20191001,40,46.8,40,41.2,45901
ARROWGREEN,20191001,54.1,54.1,51.7,51.75,1212
ARROWTEX,20191001,10.45,10.45,9.5,9.55,1330
ARSHIYA,20191001,20.4,21,20,20.35,16361
ARSSINFRA,20191001,22.85,22.85,21.8,21.85,15356
ARVIND,20191001,48.2,48.6,46.05,46.75,1854663
ARVINDFASN,20191001,426,433.85,424.9,427.15,27137
ARVSMART,20191001,86.95,87,82.55,85,13212
ASAHIINDIA,20191001,182.1,185,170,178.35,25459
ASAHISONG,20191001,136.5,139.65,126.4,128.2,6735
ASAL,20191001,35.85,37.5,32.55,34.2,982
ASHAPURMIN,20191001,30.55,30.65,30.5,30.65,50626
ASHIANA,20191001,107.9,107.95,103,104.7,18839
ASHIMASYN,20191001,8.55,8.55,8.05,8.1,13178
ASHOKA,20191001,98.65,99.5,96.45,97.25,330501
ASHOKLEY,20191001,68,69.75,65,65.95,40792618
ASIANHOTNR,20191001,103.15,111.15,103.15,106.7,5626
ASIANPAINT,20191001,1768.95,1799.9,1757,1766.1,1317945
ASIANTILES,20191001,238.8,238.85,223.1,228.9,84202
ASPINWALL,20191001,135,139.9,130.7,130.75,930
ASSAMCO,20191001,0.6,0.6,0.55,0.6,100653
ASTEC,20191001,419,419,388,395.5,2290
ASTERDM,20191001,117.65,118.8,114.05,115.95,32362
ASTRAL,20191001,1159.35,1159.35,1111.1,1146.3,202752
ASTRAMICRO,20191001,75.95,78.9,75.5,78.05,110033
ASTRAZEN,20191001,2332,2354,2254,2267.95,16044
ASTRON,20191001,108.65,109.65,104.75,106.05,553466
ATFL,20191001,487.8,489.9,479.5,484,16378
ATLANTA,20191001,8.4,8.6,8.25,8.25,1509
ATUL,20191001,3997,4070,3942,3975.6,9532
ATULAUTO,20191001,226.25,248,216.65,227.1,98437
AUBANK,20191001,652.35,663.9,645,653.9,236795
AURIONPRO,20191001,106.15,110,104,106.15,30058
AUROPHARMA,20191001,589.05,596.5,567.5,576.2,1631987
AUSOMENT,20191001,30.7,30.7,28.3,30.3,426
AUTOAXLES,20191001,965,989,910,924.25,11240
AUTOIND,20191001,41.5,41.5,37.8,38.5,2736
AUTOLITIND,20191001,23.1,23.1,21.95,22.3,1446
AVADHSUGAR,20191001,271,288.5,265.7,274.95,92238
AVANTIFEED,20191001,365.85,370.7,353.5,360.35,208438
AVTNPL,20191001,22.9,23,22,22.7,48562
AXISBANK,20191001,687.1,701.25,656.25,679.15,49442205
AXISCADES,20191001,78.55,80.55,77,79.75,169199
AXISGOLD,20191001,3280,3425,3240,3269.85,1357
AXISNIFTY,20191001,1192.51,1192.51,1160,1160,270
AYMSYNTEX,20191001,31.4,32.5,29.25,30.05,23445
BAGFILMS,20191001,1.7,1.7,1.6,1.6,233893
BAJAJ-AUTO,20191001,2945,2977.7,2888.05,2910,546876
BAJAJCON,20191001,244.1,247.15,238.95,244.15,181143
BAJAJELEC,20191001,394.95,399.95,376.85,382.95,59929
BAJAJFINSV,20191001,8571,8613.95,8285.9,8458.35,352809
BAJAJHIND,20191001,6.5,6.75,6.15,6.45,1153650
BAJAJHLDNG,20191001,3594,3630,3535,3588.65,16393
BAJFINANCE,20191001,4080,4089.1,3946.3,3992.4,1615506
BALAJITELE,20191001,53.5,53.5,51.1,51.95,33975
BALAMINES,20191001,337,337.95,315,320.45,26986
BALAXI,20191001,86.1,86.1,85.65,85.65,965
BALKRISHNA,20191001,31.85,31.85,29.15,29.7,6413
BALKRISIND,20191001,778,793.2,751.55,757.8,416059
BALLARPUR,20191001,0.5,0.5,0.45,0.45,1735920
BALMLAWRIE,20191001,168,170.75,163.5,164.9,76751
BALPHARMA,20191001,38.4,38.85,38,38.25,4102
BALRAMCHIN,20191001,156.75,161,154.1,159.65,2097866
BANARBEADS,20191001,40.9,40.9,38.15,38.15,520
BANARISUG,20191001,1197,1197,1135,1147.25,668
BANCOINDIA,20191001,102.35,105.6,100.05,101.4,55354
BANDHANBNK,20191001,495.5,495.5,465.5,470.35,728512
BANG,20191001,23.65,24.15,22.8,23,17818
BANKBARODA,20191001,94,94.8,85.65,91.3,37248976
BANKBEES,20191001,3000,3014,2872.25,2936.72,33364
BANKINDIA,20191001,63.5,64.05,58.7,61.1,11637480
BANSWRAS,20191001,74.95,76,71.5,72,8546
BARTRONICS,20191001,2.1,2.1,2,2,2405
BASF,20191001,1005.3,1010.95,974.1,979.1,13402
BASML,20191001,137,140,127.05,138.8,3655
BATAINDIA,20191001,1724.85,1754,1723,1736.95,665366
BAYERCROP,20191001,3374.9,3380.1,3316.85,3372.15,7447
BBL,20191001,960.55,971.9,922.65,931.5,8033
BBTC,20191001,1142.3,1172.25,1090,1129.95,174230
BCG,20191001,3.3,3.3,3.1,3.15,230365
BCP,20191001,9.7,10,9.7,9.95,221630
BDL,20191001,294.25,307,286.65,290.05,83601
BEARDSELL,20191001,11.1,11.45,10,11.15,7762
BEDMUTHA,20191001,11.8,12.35,11.8,11.95,2174
BEL,20191001,108.6,111.2,105.65,107.15,10149956
BEML,20191001,962.7,975,925,946.25,967011
BEPL,20191001,58.3,63.4,54.8,55.65,777809
BERGEPAINT,20191001,435.6,441,426.9,433.45,2319020
BFINVEST,20191001,281.05,286.9,272.1,275.25,35584
BFUTILITIE,20191001,180,183.5,172.25,175.25,330699
BGLOBAL,20191001,1.5,1.6,1.5,1.55,213
BGRENERGY,20191001,36.4,36.4,33.55,34.25,54848
BHAGERIA,20191001,107.85,109.95,106.4,107.25,27364
BHAGYANGR,20191001,18.5,19.5,17.45,18.85,14623
BHAGYAPROP,20191001,20.5,21.75,20.25,21.2,7227
BHANDARI,20191001,1.25,1.25,1.15,1.2,115985
BHARATFORG,20191001,449.15,456.05,438.2,444.85,1637370
BHARATGEAR,20191001,67.8,72,65.5,66.75,8512
BHARATRAS,20191001,6011.05,6144,5830,5889.15,1720
BHARATWIRE,20191001,27.9,28.05,27.3,27.4,1785
BHARTIARTL,20191001,370,370.65,346.85,350.95,7208995
BHEL,20191001,48.7,49.6,46.05,46.85,15210748
BIGBLOC,20191001,24.4,26.9,24,24.75,1265
BIL,20191001,172,182.8,166.2,174.55,864
BILENERGY,20191001,1.05,1.05,0.95,1,71841
BINDALAGRO,20191001,10.4,10.85,9.8,10.1,27685
BIOCON,20191001,223,229,220.6,222.15,5199099
BIOFILCHEM,20191001,4.55,4.55,4.35,4.55,788
BIRLACABLE,20191001,52.65,53.95,49.8,50.25,43109
BIRLACORPN,20191001,562.95,579.5,555,561.6,59599
BIRLAMONEY,20191001,37,38,35.5,35.9,89120
BKMINDST,20191001,0.95,1,0.95,0.95,17695
BLBLIMITED,20191001,3.6,3.6,3.3,3.4,4714
BLISSGVS,20191001,103.25,104,100.4,101.65,205520
BLKASHYAP,20191001,10.35,10.35,9.5,9.55,37318
BLS,20191001,80.3,82.7,79.1,80,36712
BLUEBLENDS,20191001,1.4,1.4,1.4,1.4,6
BLUECOAST,20191001,2.6,2.6,2.6,2.6,100
BLUEDART,20191001,2490,2590.1,2350,2481.65,12775
BLUESTARCO,20191001,804.9,807.95,784,798.7,23940
BODALCHEM,20191001,80.05,82,74.25,75.75,141971
BOMDYEING,20191001,78.5,79.8,71.1,73.7,1538561
BOROSIL,20191001,177.15,179,165,170.35,79701
BOSCHLTD,20191001,14067.4,14290,12735.95,13247.5,31559
BPCL,20191001,498,511.55,478.75,493.9,34100909
BPL,20191001,22.5,23.1,19.25,20.4,167101
BRFL,20191001,5,5,4.75,4.8,40052
BRIGADE,20191001,219,219.7,200.6,204.45,175341
BRITANNIA,20191001,2952,2987.4,2900.15,2919.55,474514
BRNL,20191001,63,67.3,63,64.4,5234
BROOKS,20191001,35.65,36.15,31.2,32.25,43412
BSE,20191001,565.95,572.95,556.1,564.45,96407
BSL,20191001,27.05,28.9,26.85,27,3962
BSLGOLDETF,20191001,3458.05,3496.85,3402.05,3402.05,17
BSLNIFTY,20191001,125.09,125.14,122.96,122.96,163
BSOFT,20191001,69.95,70.3,66.25,66.6,377871
BURNPUR,20191001,1.35,1.4,1.35,1.4,11793
BUTTERFLY,20191001,151.05,155.7,147.3,151.35,64374
BVCL,20191001,11.5,12,11.5,11.5,5020
BYKE,20191001,23.5,24,22.15,22.3,34976
CADILAHC,20191001,236.5,236.9,227.75,234.15,1226745
CALSOFT,20191001,11.3,11.7,11.15,11.2,23739
CAMLINFINE,20191001,55.7,55.7,52.7,55.1,197329
CANBK,20191001,183.5,185.75,170.6,178.1,10789148
CANFINHOME,20191001,391.6,399,388.25,394.05,181872
CANTABIL,20191001,229.95,236.35,215.45,217.5,12750
CAPACITE,20191001,196.1,201.85,192,192.9,22553
CAPLIPOINT,20191001,429.9,430,416.5,418.35,20826
CAPTRUST,20191001,142.6,142.6,142.6,142.6,133
CARBORUNIV,20191001,300.5,305,293,294.2,12295
CAREERP,20191001,96.25,96.6,93,93.9,25513
CARERATING,20191001,520,523.9,504,510.75,42325
CASTEXTECH,20191001,0.35,0.45,0.35,0.45,94888
CASTROLIND,20191001,137,138,133.45,135.35,2691400
CCHHL,20191001,3.65,3.95,3.65,3.65,19281
CCL,20191001,243,243.15,234.6,235.2,47236
CDSL,20191001,205,206.5,200.1,202.5,161024
CEATLTD,20191001,961.9,980,945.05,972.2,91704
CEBBCO,20191001,14.5,14.9,13.25,13.6,53863
CELEBRITY,20191001,6.9,6.9,6.45,6.45,17996
CELESTIAL,20191001,3.3,3.6,3.3,3.3,5770
CENTENKA,20191001,182.65,183.4,176.1,179.1,18813
CENTEXT,20191001,2.95,3,2.75,2.9,30963
CENTRALBK,20191001,18.1,18.55,17.5,17.9,424301
CENTRUM,20191001,24,24.55,21.65,24.15,136033
CENTUM,20191001,436.9,436.9,402.35,408.9,3809
CENTURYPLY,20191001,159.3,162.85,150.45,156.95,138251
CENTURYTEX,20191001,909,927.8,880.05,899.05,722466
CERA,20191001,2719,2719,2634.95,2658.05,2087
CEREBRAINT,20191001,23.75,23.95,22,22.4,237612
CESC,20191001,746.1,754.8,725.85,733.75,403484
CESCVENT,20191001,374,376.9,356,359,6534
CGCL,20191001,216.8,216.8,192.25,208.65,415560
CGPOWER,20191001,13.45,13.8,13.45,13.45,197029
CHALET,20191001,319.95,327,315.1,320.6,54978
CHAMBLFERT,20191001,159.8,163.45,154,154.75,715701
CHEMFAB,20191001,177.6,182.5,175.05,178,144
CHENNPETRO,20191001,176.25,185.9,167.45,169.45,634937
CHOLAFIN,20191001,309.7,311.85,287.1,293.55,1608613
CHOLAHLDNG,20191001,484.05,489.95,468,483.3,55979
CHROMATIC,20191001,0.45,0.5,0.4,0.45,40151
CIGNITITEC,20191001,339,341.5,330,340.3,30949
CIMMCO,20191001,24.7,24.7,19.65,20.5,37723
CINELINE,20191001,34.5,34.7,33.3,33.7,24959
CINEVISTA,20191001,12.85,12.85,12.7,12.85,91767
CIPLA,20191001,426.9,426.9,402.7,412.65,4914716
CKFSL,20191001,0.8,0.8,0.75,0.75,37383
CLEDUCATE,20191001,77.85,81,76.05,80.4,40765
CLNINDIA,20191001,302,302,291.1,292.5,14392
CMICABLES,20191001,59.4,62.05,56.5,57.55,8222
CNOVAPETRO,20191001,9.05,9.05,8.3,8.5,306
COALINDIA,20191001,200,200.6,190.75,194.1,10416295
COCHINSHIP,20191001,339.95,341.55,334,335.65,34874
COFFEEDAY,20191001,45.65,45.65,45.65,45.65,54436
COLPAL,20191001,1500,1520.95,1478.8,1495.85,528435
COMPINFO,20191001,10.7,10.75,10.15,10.35,65430
COMPUSOFT,20191001,9,9.1,7.9,8,51318
CONCOR,20191001,635,666,615,640.2,8702870
CONFIPET,20191001,30.9,31.5,28.3,29.45,94215
CONSOFINVT,20191001,36.5,36.5,36.5,36.5,858
CONTROLPR,20191001,255.95,256,242.1,247.9,2198
CORALFINAC,20191001,11.2,11.35,10.7,11,1847
CORDSCABLE,20191001,46,46,41,41.85,8775
COROMANDEL,20191001,419,421.6,411.1,413.7,81134
CORPBANK,20191001,15.1,15.3,14.55,14.65,188435
COSMOFILMS,20191001,222,222,208,211,7553
COUNCODOS,20191001,2.4,2.4,2.35,2.35,14759
COX&KINGS,20191001,3.7,3.75,3.65,3.65,359488
CPSEETF,20191001,23.85,24.18,23.46,23.6,10796112
CREDITACC,20191001,657.1,675,653,670.15,133413
CREST,20191001,98.4,101.4,92.05,95.95,5419
CRISIL,20191001,1371,1409.75,1340.3,1348.85,19918
CRMFGETF,20191001,3500,3500,3500,3500,3
CROMPTON,20191001,251.85,255.6,241.1,246.5,341404
CTE,20191001,29,29.1,27.35,27.45,1636
CUB,20191001,217.05,217.85,210.2,211.3,1144332
CUBEXTUB,20191001,10.65,10.65,10.65,10.65,900
CUMMINSIND,20191001,574,579.7,560.25,563.25,248081
CUPID,20191001,140.8,140.9,134.1,135.95,14127
CURATECH,20191001,0.9,0.9,0.9,0.9,4
CYBERTECH,20191001,50.1,51.85,47,48.8,26544
CYIENT,20191001,469,475.95,460,463.4,58656
DAAWAT,20191001,26.1,27.4,23.9,24.3,818920
DABUR,20191001,446,451.5,438,439.65,1043636
DALBHARAT,20191001,820.3,820.3,796.1,800.15,152047
DALMIASUG,20191001,89.7,92.35,88,89.8,174531
DAMODARIND,20191001,31,31,29.1,29.35,2205
DATAMATICS,20191001,78.2,78.2,72.65,73.6,26528
DBCORP,20191001,150.9,150.9,138,140.3,14913
DBL,20191001,418.55,426.1,396,405.85,164473
DBREALTY,20191001,7.7,7.95,7.45,7.5,88934
DCAL,20191001,169.4,171,160.55,163.8,53697
DCBBANK,20191001,195.4,197.85,169.4,187.75,1588264
DCM,20191001,24.95,25,23.3,24.6,6589
DCMNVL,20191001,32.9,32.9,25.7,29,4941
DCMSHRIRAM,20191001,406.5,412.6,373.55,396.15,106410
DCW,20191001,16.5,16.7,14.25,15.4,199967
DECCANCE,20191001,355.75,362.95,344.1,347.15,6994
DEEPAKFERT,20191001,102.1,104.65,98.25,99.2,526569
DEEPAKNTR,20191001,299.85,303.6,286.25,290.55,179297
DEEPIND,20191001,101.5,102.55,100.35,100.85,7764
DELTACORP,20191001,170.25,174.45,153,164.65,1028984
DELTAMAGNT,20191001,38.05,38.05,38.05,38.05,14
DEN,20191001,46.5,50.95,46.15,50.95,36538
DENORA,20191001,210,235,196.5,214.05,7694
DFMFOODS,20191001,245,246.85,245,246.4,11164
DGCONTENT,20191001,5.75,5.9,5.65,5.8,14702
DHAMPURSUG,20191001,210.7,216.9,205.25,213.05,729416
DHANBANK,20191001,14.4,15.1,14.1,14.2,224168
DHANUKA,20191001,321.05,325.65,311,316.15,20729
DHARSUGAR,20191001,8.1,8.65,7.95,8.1,13928
DHFL,20191001,38.5,38.75,31,31,16120123
DHUNINV,20191001,202.05,202.05,193.35,194.85,298
DIAMONDYD,20191001,904.05,919.75,870,885.2,1481
DICIND,20191001,338.05,349.35,333.55,340,1757
DIGISPICE,20191001,5.45,5.9,5.45,5.75,7593
DISHTV,20191001,18.25,18.7,14.3,16.3,46475021
DIVISLAB,20191001,1671.9,1688.95,1607.5,1622.55,412172
DIXON,20191001,2905,2940,2840,2902.9,6438
DLF,20191001,156,157.95,132.55,144.2,18836234
DLINKINDIA,20191001,93.9,93.9,87.5,89.45,31198
DMART,20191001,1870,1917,1860,1896,567281
DNAMEDIA,20191001,0.4,0.45,0.4,0.4,21530
DOLAT,20191001,51.55,53.85,49.35,51.25,187324
DOLLAR,20191001,195.15,197.5,185,186.95,6305
DONEAR,20191001,29.5,30,28.45,29.6,28522
DPSCLTD,20191001,11,11.1,10.1,10.5,23729
DQE,20191001,2.75,2.75,2.75,2.75,2393
DREDGECORP,20191001,336,360.45,330.1,335.3,337193
DRREDDY,20191001,2690,2720,2644.9,2689.35,972020
DSSL,20191001,25.1,26.9,25.1,25.75,455
DTIL,20191001,171.2,190,156.65,158.4,2878
DUCON,20191001,5.8,6,5.6,5.6,50328
DVL,20191001,66.55,69.3,66.5,66.7,4803
DWARKESH,20191001,25.2,25.6,23.85,24.4,729307
DYNAMATECH,20191001,1252.6,1272.2,1236.45,1250.25,515
DYNPRO,20191001,125.75,125.8,119.2,123.25,6507
EASTSILK,20191001,0.7,0.7,0.7,0.7,7485
ECLERX,20191001,433.1,439.2,423,425.9,12021
EDELWEISS,20191001,95,98.9,92.1,96.85,6116254
EICHERMOT,20191001,17960,18280,17594,17826.85,200842
EIDPARRY,20191001,165.25,167.4,152,162.45,138127
EIHAHOTELS,20191001,334,334,305.5,308.95,2703
EIHOTEL,20191001,183.5,185,175,177.85,67098
EIMCOELECO,20191001,288.05,302.5,288,299.05,2382
EKC,20191001,29.5,29.7,26.65,27.1,266287
ELECON,20191001,34,34.05,31.8,32.05,33407
ELECTCAST,20191001,15,15.15,14.5,14.9,67631
ELECTHERM,20191001,125.15,129.85,125.15,127.7,5669
ELGIEQUIP,20191001,305,308,288.35,291.2,63193
ELGIRUBCO,20191001,17.4,17.85,16.1,16.25,11361
EMAMILTD,20191001,319.8,322.35,310.6,315.5,138036
EMAMIPAP,20191001,100.7,100.7,96.05,97,3279
EMAMIREAL,20191001,48.4,48.4,43.8,43.8,5487
EMCO,20191001,0.9,0.95,0.85,0.85,29989
EMKAY,20191001,68.15,69.65,65,67.1,13981
EMMBI,20191001,126.95,129.8,118,119.75,10273
ENDURANCE,20191001,1012,1021.95,961.5,977.65,15114
ENERGYDEV,20191001,5.75,5.75,5.3,5.4,11134
ENGINERSIN,20191001,117.5,118.8,113.1,114.45,874059
ENIL,20191001,340.2,340.2,331.1,334.2,801
EON,20191001,14.95,15.45,14.55,14.8,6228
EQ30,20191001,344.5,344.7,325.85,344.7,95
EQUITAS,20191001,103.6,104.45,99.6,102.75,3167400
ERIS,20191001,452.95,453,433.35,442.05,12459
EROSMEDIA,20191001,15.2,15.9,15.15,15.15,222149
ESABINDIA,20191001,1246.05,1266.6,1220.15,1246.3,3861
ESCORTS,20191001,584.95,612,567,609.5,7420538
ESSARSHPNG,20191001,7,7.4,7,7.25,4514
ESSELPACK,20191001,117.4,118.2,113.55,115.55,34800
ESTER,20191001,32.7,32.7,31,31.1,37498
EUROMULTI,20191001,0.6,0.6,0.6,0.6,500
EVEREADY,20191001,45,45.3,43.05,43.1,289478
EVERESTIND,20191001,331.35,334.05,315,318.1,20588
EXCEL,20191001,0.85,0.95,0.85,0.85,35972
EXCELINDUS,20191001,953.85,963.6,900,910.35,10811
EXIDEIND,20191001,195.25,199,190.8,193.1,2351879
EXPLEOSOL,20191001,301.35,303,291,293.65,3409
FACT,20191001,41.65,42,39.4,39.65,225857
FAIRCHEM,20191001,498.5,511.3,490.15,497.2,8761
FCL,20191001,27.1,27.5,25.55,25.85,107148
FCONSUMER,20191001,27.05,27.1,25.4,25.8,854977
FCSSOFT,20191001,0.25,0.25,0.2,0.2,329078
FDC,20191001,175.65,177,168,170,28540
FEDERALBNK,20191001,91,93.25,80,87.75,20529595
FEL,20191001,20.6,20.75,18.4,18.9,310106
FELDVR,20191001,21.5,21.5,18.55,19,10073
FIEMIND,20191001,344.6,352.35,328.3,338.55,7560
FILATEX,20191001,37.05,37.25,35.25,35.95,583257
FINCABLES,20191001,388.3,391.45,372.9,382.25,18853
FINEORG,20191001,1746.95,1750,1712.3,1745.1,7228
FINPIPE,20191001,595.95,600,585.45,589,37884
FLEXITUFF,20191001,8.95,8.95,8.95,8.95,905
FLFL,20191001,433,433,405.55,422.45,12347
FMGOETZE,20191001,531.25,546.8,531.25,535.85,5039
FMNL,20191001,27.9,28.85,26.7,26.9,14907
FORCEMOT,20191001,1118.1,1135,1084.7,1093.85,17780
FORTIS,20191001,135.05,137.95,132.35,135.65,690796
FOSECOIND,20191001,1300,1315,1280.2,1293.35,624
FRETAIL,20191001,378.2,384.75,374.5,379.2,311511
FSC,20191001,524.95,524.95,503,511.1,3672
FSL,20191001,47.4,47.75,45.4,46.15,1707021
GABRIEL,20191001,107,107.55,100,102.55,58902
GAEL,20191001,163.8,165,157,160.05,20981
GAIL,20191001,134.1,136.5,130.65,132.9,7793321
GAL,20191001,2.45,2.7,2,2,178904
GALAXYSURF,20191001,1466.5,1495,1438,1469.6,6823
GALLANTT,20191001,28.35,28.35,27.5,28.25,9864
GALLISPAT,20191001,21.2,21.9,21.2,21.25,732
GAMMNINFRA,20191001,0.35,0.35,0.25,0.25,512306
GANDHITUBE,20191001,328.95,328.95,310,314.8,450
GANECOS,20191001,245.35,248.1,241,242.7,2656
GANESHHOUC,20191001,39.3,40,35.8,37,11559
GANGESSECU,20191001,38.1,38.1,35.5,35.5,1219
GARDENSILK,20191001,10.65,11.35,10.05,10.4,14377
GARFIBRES,20191001,1195.8,1212.55,1188.8,1197.75,9810
GATI,20191001,53,55.4,51,53.65,526829
GAYAHWS,20191001,0.25,0.3,0.25,0.25,241309
GAYAPROJ,20191001,112.9,112.9,107,110.95,202504
GDL,20191001,108.55,109.4,98.6,102.65,103510
GEECEE,20191001,93,93,86.2,89.9,5315
GENESYS,20191001,79,80,76,77.65,99017
GENUSPAPER,20191001,7.25,7.25,6.7,6.8,135507
GENUSPOWER,20191001,23.65,23.75,21.7,22.35,172391
GEOJITFSL,20191001,28.15,28.15,26.6,27.15,279573
GEPIL,20191001,798.55,803.95,777.45,798.75,37292
GESHIP,20191001,280,284.6,278.25,281.05,35587
GET&D,20191001,191,192.05,173,189,61137
GFLLIMITED,20191001,78,78,75.15,75.15,70784
GFSTEELS,20191001,4.25,4.25,4.25,4.25,27146
GHCL,20191001,212.4,215.4,202.45,204.8,102537
GICHSGFIN,20191001,143.5,144,132,133.2,153288
GICRE,20191001,222.1,230.75,219.4,227.5,561807
GILLANDERS,20191001,28.65,30,28.5,30,1100
GILLETTE,20191001,7101.25,7150,7025,7038.15,3702
GINNIFILA,20191001,8.5,8.65,7.6,8.35,52523
GIPCL,20191001,69,69.7,67.6,67.95,56672
GKWLIMITED,20191001,721,755,716.5,749.1,77
GLAXO,20191001,1394.45,1404.3,1375,1380.45,19258
GLENMARK,20191001,326,332.2,317,319.7,840551
GLOBALVECT,20191001,56.45,61,56.35,60.35,3030
GLOBOFFS,20191001,6.15,6.5,6.1,6.15,3105
GLOBUSSPR,20191001,132.35,133.95,125.2,125.95,58751
GMBREW,20191001,429.8,436.4,395,407,121918
GMDCLTD,20191001,60.45,62.65,60.15,60.35,148613
GMMPFAUDLR,20191001,1520,1526,1488,1505.05,2790
GMRINFRA,20191001,17.1,17.3,16.15,16.35,17430833
GNA,20191001,247.1,251,232.55,235.8,31874
GNFC,20191001,206.5,208.75,196.25,200.15,260447
GOACARBON,20191001,277,277,277,277,2300
GOCLCORP,20191001,291.15,304.95,288,291.45,5481
GODFRYPHLP,20191001,960.85,973.75,934.25,954.35,46208
GODREJAGRO,20191001,475.3,482.7,470.1,478.4,34666
GODREJCP,20191001,688.9,694.4,673.3,680,861264
GODREJIND,20191001,405.25,411.25,401.35,406.95,78455
GODREJPROP,20191001,1033,1038,950,983.25,228011
GOKEX,20191001,89.05,91.6,84.25,84.8,56331
GOKUL,20191001,14.05,14.55,14,14.05,4433
GOKULAGRO,20191001,14.5,14.95,13.8,14.5,9196
GOLDBEES,20191001,3295,3295,3225.05,3264.05,14931
GOLDENTOBC,20191001,28.35,28.35,27,27,3839
GOLDIAM,20191001,136.55,138,127,131.15,92645
GOLDSHARE,20191001,3324,3324,3292.3,3310.2,525
GOLDTECH,20191001,10.6,10.6,10.2,10.3,10861
GOODLUCK,20191001,56.9,58,53.15,54.55,23376
GPIL,20191001,147.8,150.15,138,141.7,31084
GPPL,20191001,86.1,87.9,82.1,84.25,77630
GPTINFRA,20191001,37,37.5,34.55,36.8,663
GRANULES,20191001,106.05,109.4,103.05,104.85,1410549
GRAPHITE,20191001,286.6,299.7,277.05,283.7,1497278
GRASIM,20191001,736.8,736.8,690,693.15,3452533
GRAVITA,20191001,42.9,43.5,41.55,43.2,33196
GREAVESCOT,20191001,144.6,145.8,140.15,141.8,230533
GREENLAM,20191001,899,899,820,856.2,4597
GREENPLY,20191001,157.45,161.7,154.15,155.8,57688
GREENPOWER,20191001,2.45,2.45,2.25,2.3,86846
GRINDWELL,20191001,605,619.85,595,599.75,12586
GROBTEA,20191001,302.05,310.05,294.25,299.7,145
GRSE,20191001,178.4,181.15,156.1,165.75,541755
GRUH,20191001,269.8,270.85,257.25,260.35,2957752
GSCLCEMENT,20191001,17.3,17.55,16.5,17.15,25418
GSFC,20191001,79.85,80.2,75.6,76.4,407673
GSKCONS,20191001,8530,8690,8511.15,8551.45,11077
GSPL,20191001,216.2,218.7,209.25,210.15,1072359
GSS,20191001,31.05,32.9,29.8,29.8,121094
GTL,20191001,2.1,2.15,2.05,2.05,38231
GTLINFRA,20191001,0.55,0.55,0.5,0.5,1375765
GTNIND,20191001,7.15,7.4,7.1,7.1,2620
GTNTEX,20191001,7.4,8,7.3,7.85,2585
GTPL,20191001,71.4,71.85,69,70,14094
GUFICBIO,20191001,71.15,71.15,67.15,68.6,19435
GUJALKALI,20191001,460.05,468,430.15,445.85,29898
GUJAPOLLO,20191001,140.95,144.9,135.3,139.2,3075
GUJGASLTD,20191001,176.55,178,169.35,171.65,972791
GULFOILLUB,20191001,858.35,879.85,845.1,850.35,5007
GULFPETRO,20191001,40.05,40.75,37.5,37.85,5241
GULPOLY,20191001,47.7,47.75,45.35,45.5,3061
GVKPIL,20191001,4.1,4.15,4,4.05,1813991
HAL,20191001,717.9,718,688,694.7,16077
HARITASEAT,20191001,412.3,418.35,406.7,414.9,1178
HARRMALAYA,20191001,54.5,57.95,52.25,53.6,58798
HATHWAY,20191001,20.95,21.6,20.05,20.95,423295
HATSUN,20191001,626.05,635,618.65,621.25,10432
HAVELLS,20191001,722.8,731.8,702.35,709.55,1603395
HAVISHA,20191001,0.55,0.55,0.5,0.55,2100
HBLPOWER,20191001,18.45,19.1,17.5,17.7,189963
HBSL,20191001,6.7,7.15,6.7,7.15,240
HCC,20191001,8.55,8.8,8.35,8.5,1316335
HCG,20191001,111.6,111.6,105.5,106.5,10261
HCL-INSYS,20191001,7.8,8,7.25,7.35,531531
HCLTECH,20191001,1081,1081,1053.2,1059.55,2095348
HDFC,20191001,1988,2028.95,1962.95,1995.65,9472004
HDFCAMC,20191001,2819,2827.5,2706,2744.65,228980
HDFCBANK,20191001,1231.5,1255,1221.1,1248.8,9384176
HDFCLIFE,20191001,604.2,608,590.35,598.2,3176809
HDFCMFGETF,20191001,3355.05,3380,3337.05,3374.25,3404
HDFCNIFETF,20191001,1209.04,1209.04,1181.93,1190.85,688
HDFCSENETF,20191001,4109.7,4129.99,3999.43,4075,178
HDIL,20191001,3.8,3.8,3.8,3.8,215306
HEG,20191001,963,998.4,945.2,967.25,580499
HEIDELBERG,20191001,188.4,191.6,182,185.55,155855
HERCULES,20191001,87.05,89.45,85,85.55,5742
HERITGFOOD,20191001,382.65,385,376.55,379.35,8941
HEROMOTOCO,20191001,2715.7,2738.9,2637,2688.35,865901
HESTERBIO,20191001,1710.75,1800,1686.55,1719.9,4262
HEXATRADEX,20191001,5.5,5.5,5.5,5.5,3945
HEXAWARE,20191001,382.2,385,372.9,376.25,719740
HFCL,20191001,18.1,18.2,17.1,17.5,1999251
HGINFRA,20191001,213.6,220.7,196.15,200.6,26161
HGS,20191001,585.7,587.1,565,569.05,1166
HIKAL,20191001,149.95,149.95,145,147.85,95839
HIL,20191001,1278.95,1299,1233,1253.8,6770
HILTON,20191001,9.55,9.8,9.35,9.4,829
HIMATSEIDE,20191001,144,145,135.25,137.7,66324
HINDALCO,20191001,191.3,194.55,186.75,189.75,6163235
HINDCOMPOS,20191001,180.15,184.5,178,182.7,1290
HINDCOPPER,20191001,35,36.3,33.05,33.8,2103524
HINDMOTORS,20191001,5.75,5.75,5.2,5.35,102880
HINDNATGLS,20191001,41.85,41.85,38.45,39.05,2766
HINDOILEXP,20191001,99.1,100,91.35,93.85,357315
HINDPETRO,20191001,310,322.1,300.3,309.45,16142528
HINDSYNTEX,20191001,3.15,3.15,3.15,3.15,255
HINDUJAVEN,20191001,310.75,320.2,308,311.65,2411
HINDUNILVR,20191001,1989,2019.9,1983,1990.3,1080409
HINDZINC,20191001,213.4,216.9,210.1,213.95,794580
HIRECT,20191001,169.85,169.85,150.2,154.4,30730
HISARMETAL,20191001,48.4,52.4,45.15,48.1,2540
HITECH,20191001,186,186,169.1,172.45,4789
HITECHCORP,20191001,83,83.45,79.25,82.8,6176
HITECHGEAR,20191001,170.05,174,162,165,3250
HMVL,20191001,80.7,83.8,76.35,79.55,29654
HNDFDS,20191001,511.05,552.5,511.05,530,6278
HNGSNGBEES,20191001,3165,3243.9,3160,3200,41
HONAUT,20191001,28866,29049.9,27850,28130.4,1746
HONDAPOWER,20191001,1040.1,1096,1040.05,1087.1,5731
HOTELEELA,20191001,7.35,7.5,7,7.1,135515
HOVS,20191001,73,75,70.3,73.6,4765
HPL,20191001,44,45,41.45,42.05,9478
HSCL,20191001,81,82.9,76.5,78.65,427819
HSIL,20191001,40.55,43.8,40.5,41.25,157139
HTMEDIA,20191001,22.5,23,21.2,21.4,88715
HUBTOWN,20191001,14.7,15.4,14.25,14.95,22736
HUDCO,20191001,34.75,34.95,33.2,33.55,683837
IBMFNIFTY,20191001,110.01,110.01,109,109,258
IBREALEST,20191001,43.65,43.65,43.65,43.65,284596
IBULHSGFIN,20191001,253,283.9,225.65,267.6,85080578
IBULISL,20191001,122.95,122.95,122.95,122.95,699
IBVENTURES,20191001,111.5,119.95,111.5,111.5,1358747
ICICI500,20191001,150.81,151.69,148.37,149.46,100978
ICICIB22,20191001,35.24,35.58,34.41,34.6,338415
ICICIBANK,20191001,436.95,443.2,416.7,424.6,30623906
ICICIBANKN,20191001,298,298.99,283.15,288.97,1285
ICICIBANKP,20191001,165,165.2,157.94,161.12,26341
ICICIGI,20191001,1210,1218.3,1186.2,1203.2,392433
ICICIGOLD,20191001,31.6,33.9,30.6,33.75,14458
ICICILIQ,20191001,1000,1000,999.99,999.99,21558
ICICILOVOL,20191001,93,93,89.48,89.75,2817
ICICIMCAP,20191001,63,63,60.6,61.22,20396
ICICINF100,20191001,125.06,125.06,122.41,123.29,46014
ICICINIFTY,20191001,122,122,118.7,119.8,217830
ICICINV20,20191001,57,57,54.7,54.98,4866
ICICINXT50,20191001,28.35,28.35,27.24,27.47,19904
ICICIPRULI,20191001,466.6,470.9,462.7,466.85,2560669
ICICISENSX,20191001,415,423,403.49,408.34,2783
ICIL,20191001,44.1,45.55,40.25,40.9,349356
ICRA,20191001,2886.95,2886.95,2805.15,2810.35,268
IDBI,20191001,31.75,32.55,29.7,30.55,5424623
IDBIGOLD,20191001,3420.05,3538,3420,3500,60
IDEA,20191001,6.3,6.3,5.2,5.4,219653425
IDFC,20191001,34.4,34.75,31.05,32.5,2627206
IDFCFIRSTB,20191001,40.2,40.7,36.2,38.65,57435614
IDFNIFTYET,20191001,119,121.99,119,119,50
IEX,20191001,121.5,121.95,118.9,120.85,118872
IFBAGRO,20191001,414,414,380.4,384.75,7570
IFBIND,20191001,674.3,683.75,632.6,662.2,9351
IFCI,20191001,7,7.15,6.9,6.95,847849
IFGLEXPOR,20191001,154.45,160,154.45,158.95,256
IGARASHI,20191001,190.15,192.85,182,183.95,22037
IGL,20191001,354.4,359.2,342.55,350.15,2477526
IGPL,20191001,168.85,173.4,160,168,23237
IIFL,20191001,128.8,129.6,116.95,127.3,143164
IIFLSEC,20191001,30.5,30.5,29.35,29.35,272123
IIFLWAM,20191001,1203,1296.8,1173.3,1274.3,45389
IITL,20191001,57,62.95,57,60,72
IMFA,20191001,179.45,181.65,172.55,176,3471
IMPAL,20191001,885.95,908.35,875.4,899.35,2846
IMPEXFERRO,20191001,0.3,0.35,0.25,0.35,84852
INDBANK,20191001,7.65,7.7,7,7.15,15211
INDHOTEL,20191001,160,160.1,152.3,153.35,532635
INDIACEM,20191001,79.65,82.75,79,80.6,1488020
INDIAGLYCO,20191001,228.4,232.4,222,226.45,65204
INDIAMART,20191001,1780,1841.4,1765.25,1788.55,39092
INDIANB,20191001,126.1,130.35,112.65,118.2,1803029
INDIANCARD,20191001,116.6,116.6,106.6,115.9,17
INDIANHUME,20191001,279.6,280,266,270.05,18040
INDIGO,20191001,1878,1888.85,1854,1869.9,811298
INDLMETER,20191001,18.25,19.05,17.25,17.35,2355
INDNIPPON,20191001,342.05,344.35,314.45,321.75,37698
INDOCO,20191001,155.45,155.5,145.55,146.95,8466
INDORAMA,20191001,30.05,32,28.5,29.9,23658
INDOSTAR,20191001,220.8,224.35,206.55,207.85,39340
INDOTECH,20191001,87,88.9,82.1,84.2,1392
INDOTHAI,20191001,26.8,26.8,23.4,23.6,7904
INDOWIND,20191001,3.2,3.2,2.8,2.9,38398
INDRAMEDCO,20191001,37.5,37.55,36.15,36.35,41937
INDSWFTLAB,20191001,43.5,44.1,39.9,41.25,77434
INDSWFTLTD,20191001,5.6,5.6,5.2,5.5,3998
INDTERRAIN,20191001,75.25,79.85,72.95,75.65,16045
INDUSINDBK,20191001,1397,1410.2,1188.05,1298.05,13839863
INEOSSTYRO,20191001,635.45,641.9,630,637.4,2423
INFIBEAM,20191001,40.2,41.2,39.5,39.95,1838532
INFOBEAN,20191001,66.85,66.85,63,65.75,3945
INFRABEES,20191001,331.7,335,320.2,320.2,296
INFRATEL,20191001,257.8,258.95,244.75,249,2430598
INFY,20191001,807,807.55,791.55,793.55,5881438
INGERRAND,20191001,638,644.95,631.55,642.1,7478
INOXLEISUR,20191001,333,335,320,328.95,158789
INOXWIND,20191001,34.35,34.35,32,32.25,29135
INSECTICID,20191001,598,606.35,591,595.35,2429
INSPIRISYS,20191001,45.05,46.65,43.3,44.65,2671
INTELLECT,20191001,182.5,184.8,175.6,178.35,228581
INTENTECH,20191001,34.15,35.95,32.6,32.8,16503
INVENTURE,20191001,14.8,14.95,14.25,14.9,31765
IOB,20191001,9.45,10.15,9.45,9.55,963813
IOC,20191001,149.8,156,145.15,148.55,27392972
IOLCP,20191001,185.05,186.9,176,177.5,251166
IPAPPM,20191001,384.75,384.75,328.05,337.25,197387
IPCALAB,20191001,915,915,884.3,894.85,273871
IRB,20191001,74.2,75.4,68.05,71.6,773224
IRCON,20191001,377.1,380.95,354.8,366.85,52264
ISEC,20191001,275.15,280.5,271,277.8,81636
ISFT,20191001,87.8,87.8,85,86.7,142
ISMTLTD,20191001,3.9,4.2,3.7,3.8,50686
ITC,20191001,259.1,262.45,255,255.9,15440899
ITDC,20191001,235.4,241.7,224,226.15,35628
ITDCEM,20191001,50.05,50.9,47,47.7,184841
ITI,20191001,82.75,83.7,79.4,80.15,514222
IVC,20191001,3.25,3.3,3.05,3.05,199426
IVP,20191001,62.9,63.95,59.7,63.95,6805
IVZINGOLD,20191001,3350,3369,3322,3364,48
IVZINNIFTY,20191001,1296,1296,1207.45,1207.45,5
IZMO,20191001,30.55,30.65,29.9,29.9,10921
J&KBANK,20191001,33.85,33.95,31.4,32.25,1211603
JAGRAN,20191001,64.9,65.5,62.1,63.2,96591
JAGSNPHARM,20191001,24.15,24.85,24,24.15,1238
JAIBALAJI,20191001,18.1,19.55,18,19,12384
JAICORPLTD,20191001,83.35,84.35,75.95,77.75,895950
JAMNAAUTO,20191001,37.4,38.15,35.1,35.55,903027
JAYAGROGN,20191001,152.2,152.2,143.45,144.35,8965
JAYBARMARU,20191001,194.85,195.9,174.9,180.1,73473
JAYNECOIND,20191001,4.6,4.75,4.5,4.7,29231
JAYSREETEA,20191001,49.2,51.8,46.7,47.5,162678
JBCHEPHARM,20191001,372,374.6,355,362.3,51682
JBFIND,20191001,7.2,7.5,7,7.25,21540
JBMA,20191001,189,191.65,163,174.35,62913
JCHAC,20191001,1874.7,1930,1835.05,1918.1,7240
JHS,20191001,16.45,17.9,15.7,16.05,60700
JIKIND,20191001,0.25,0.25,0.25,0.25,2030
JINDALPOLY,20191001,225,229.1,220,221.9,13996
JINDALSAW,20191001,85,86.45,81,84.3,595120
JINDALSTEL,20191001,104,104.75,93.4,97.45,24057345
JINDCOT,20191001,2.35,2.35,2.3,2.3,928
JINDRILL,20191001,77.2,79.5,74.05,75,5755
JINDWORLD,20191001,59.8,59.9,56.05,57.15,210203
JISLDVREQS,20191001,15.6,15.65,14.85,14.85,27320
JISLJALEQS,20191001,19.5,20.55,18.3,18.75,2207557
JITFINFRA,20191001,7.75,8.15,7.45,7.5,3377
JIYAECO,20191001,44.9,49.7,42.9,45.6,241868
JKCEMENT,20191001,1069,1069,1027,1039.2,27919
JKIL,20191001,129.65,131.35,125.1,128.6,145232
JKLAKSHMI,20191001,302,314.6,299.1,307.75,58289
JKPAPER,20191001,151.45,151.65,135.25,139.2,3705170
JKTYRE,20191001,70.4,70.85,67,67.85,358809
JMA,20191001,23.9,24,21.5,22.15,1497
JMCPROJECT,20191001,115,116.8,108.1,109.3,83436
JMFINANCIL,20191001,79.25,79.5,74.3,76.25,474944
JMTAUTOLTD,20191001,1.2,1.2,1.1,1.1,252397
JOCIL,20191001,94.7,94.95,89.15,89.95,317
JPASSOCIAT,20191001,2.3,2.45,2.3,2.35,16696493
JPINFRATEC,20191001,1.15,1.25,1.15,1.2,1171484
JPOLYINVST,20191001,14.9,14.95,14.25,14.95,240
JPPOWER,20191001,1.55,1.6,1.45,1.55,1320475
JSL,20191001,35.1,35.4,32.65,34.15,432471
JSLHISAR,20191001,63.6,64.2,59.15,61.4,178578
JSWENERGY,20191001,65,65.4,62.25,62.75,507922
JSWHL,20191001,2786.35,2786.35,2750,2763,424
JSWSTEEL,20191001,229.1,231.75,220.4,222.65,6026952
JTEKTINDIA,20191001,86.65,87.45,79.8,81.8,39685
JUBILANT,20191001,508.3,511,490.5,505.3,249857
JUBLFOOD,20191001,1360.5,1371,1321.2,1334.65,1349992
JUBLINDS,20191001,105.45,105.45,101.35,101.8,9712
JUMPNET,20191001,57,59.9,56.05,57.95,1129773
JUNIORBEES,20191001,289.9,289.9,279.3,281.97,186374
JUSTDIAL,20191001,690.95,697.25,664.75,690.75,1003574
JYOTHYLAB,20191001,168.85,171.25,163.35,168.2,56579
KABRAEXTRU,20191001,67.45,67.7,65.3,65.55,1730
KAJARIACER,20191001,557.7,570,546,556.15,274521
KAKATCEM,20191001,152,156.95,151,151.8,10473
KALPATPOWR,20191001,494.65,497.35,476.15,484.65,89571
KALYANIFRG,20191001,167.95,167.95,160.25,161.05,242
KAMATHOTEL,20191001,39.5,39.5,37.4,38.2,43422
KAMDHENU,20191001,113,113,105,105.95,4337
KANANIIND,20191001,3.1,3.2,2.7,2.85,6158
KANORICHEM,20191001,44.25,44.25,42.1,42.85,10944
KANSAINER,20191001,524.95,528.6,506.1,509.75,89602
KARDA,20191001,178.75,180.65,173.05,174.85,61647
KARMAENG,20191001,9.7,10.1,9.35,9.7,1009
KARURVYSYA,20191001,59.85,60.6,54.75,55.6,855659
KAUSHALYA,20191001,0.35,0.45,0.35,0.45,1050
KAVVERITEL,20191001,2.4,2.45,2.4,2.4,1050
KAYA,20191001,399,400.3,370.5,378.35,8315
KCP,20191001,69.8,69.8,66.3,67.8,208580
KCPSUGIND,20191001,13,13.55,12.75,12.95,116871
KDDL,20191001,384.95,384.95,350,369.9,1564
KEC,20191001,275.9,276.75,258.8,270.5,140803
KECL,20191001,8.6,9.1,8.3,8.65,94453
KEI,20191001,544.9,544.9,505.1,513.7,179960
KELLTONTEC,20191001,23.25,24.9,23.25,23.25,571656
KENNAMET,20191001,1107.15,1120,1082.5,1090.3,1720
KERNEX,20191001,27,27,26.3,26.5,445
KESARENT,20191001,34.1,35.65,34,34.05,2068
KESORAMIND,20191001,54.5,54.85,51.05,52.45,145724
KGL,20191001,0.25,0.3,0.25,0.25,456686
KHADIM,20191001,209.8,229.5,208.65,222.95,30431
KICL,20191001,1717,1749,1625,1650.6,489
KILITCH,20191001,121,123,118.25,120.05,11063
KINGFA,20191001,658.15,680,650,652.5,3033
KIOCL,20191001,127.7,127.7,119.15,120.9,15753
KIRIINDUS,20191001,415.65,419,397.8,407.45,77274
KIRLOSBROS,20191001,159.2,161.85,153.65,154.95,9190
KIRLOSENG,20191001,186.05,188.2,175.3,183.5,18002
KIRLOSIND,20191001,679.35,700,670.55,680.7,766
KITEX,20191001,95,98.3,91.7,92.6,25402
KKCL,20191001,985,999,980.2,991.5,79
KMSUGAR,20191001,7.25,7.25,6.65,6.85,78248
KNRCON,20191001,231.55,233.45,224,227.6,152169
KOHINOOR,20191001,13.3,13.3,12.95,12.95,33392
KOKUYOCMLN,20191001,72.7,72.7,65.05,65.8,59800
KOLTEPATIL,20191001,268.8,274.45,235.05,237.6,123121
KOPRAN,20191001,29,29.9,27,27.9,27430
KOTAKBANK,20191001,1638.8,1657,1623.7,1648.2,2925536
KOTAKBKETF,20191001,304.26,305.04,291,295.7,420270
KOTAKGOLD,20191001,330.95,332,327.45,330.05,21987
KOTAKNIFTY,20191001,119.51,120,117,117.49,220359
KOTAKNV20,20191001,56.9,57,55.56,56.07,7932
KOTAKPSUBK,20191001,227.9,231.9,217,220.32,14282
KOTARISUG,20191001,10.7,11.15,9.85,10.2,64137
KOTHARIPET,20191001,16.65,17.3,16.25,16.3,5691
KOTHARIPRO,20191001,62.7,62.8,59.7,60.85,644
KPITTECH,20191001,96.35,96.35,92.45,94.85,3242649
KPRMILL,20191001,561.95,561.95,542,545.8,15358
KRBL,20191001,221.4,222,213.2,218.8,48377
KREBSBIO,20191001,85,87,75.1,81.8,3470
KRIDHANINF,20191001,8.15,8.5,7.75,7.85,209673
KRISHANA,20191001,52,52,50,50,676
KSB,20191001,693.45,693.45,655.15,660.8,8836
KSCL,20191001,488.2,503.05,485,490.05,89137
KSERASERA,20191001,0.1,0.15,0.05,0.1,742848
KSK,20191001,0.5,0.5,0.4,0.4,1882048
KSL,20191001,192,193.45,185.05,185.55,16566
KTIL,20191001,35.05,35.05,32.15,32.85,1786
KTKBANK,20191001,75.7,76.35,71.25,73.65,1026341
KWALITY,20191001,1.4,1.45,1.4,1.4,560593
L&TFH,20191001,85.35,86.5,80.2,83.15,16917150
LAKSHVILAS,20191001,33,33,33,33,72235
LALPATHLAB,20191001,1398.2,1398.2,1311,1335.6,98340
LAMBODHARA,20191001,30.8,31.05,29.2,29.3,4556
LAOPALA,20191001,178,181.05,168.25,171.3,29869
LASA,20191001,17.15,17.15,16.75,16.85,13993
LAURUSLABS,20191001,371,374,354.25,360.15,17695
LAXMIMACH,20191001,3625.6,3667.85,3550,3591.5,2128
LEMONTREE,20191001,56.3,58,56.15,57.1,479954
LFIC,20191001,54.05,54.05,54.05,54.05,33
LGBBROSLTD,20191001,312.95,319,301.1,305.4,3653
LGBFORGE,20191001,2.65,2.65,2.55,2.6,11195
LIBAS,20191001,57,57.45,56.05,57.45,324
LIBERTSHOE,20191001,105.75,108.95,100.05,102.7,61972
LICHSGFIN,20191001,380,387.25,368,377.4,3255645
LICNETFGSC,20191001,20.69,20.89,19.97,20.11,1778
LICNETFN50,20191001,120.2,120.2,118,118.35,73
LICNETFSEN,20191001,489,489.3,438,489.3,30
LICNFNHGP,20191001,119.3,119.3,117.85,117.85,657
LINCOLN,20191001,156,156,148.1,150.35,4301
LINCPEN,20191001,184,184,173,179.45,2090
LINDEINDIA,20191001,506,518,504,510.15,19275
LIQUIDBEES,20191001,1000,1000.01,999.52,1000,846312
LIQUIDETF,20191001,1000.01,1000.01,999.99,999.99,3368
LOKESHMACH,20191001,34.7,35.35,30.25,33.85,44889
LOTUSEYE,20191001,22.55,23.35,21.2,23,2575
LOVABLE,20191001,64.55,66.7,59.1,59.95,10574
LPDC,20191001,1.75,1.8,1.7,1.7,1665
LSIL,20191001,0.45,0.5,0.45,0.45,1842550
LT,20191001,1480,1496.45,1439.15,1464.05,2578275
LTI,20191001,1516.65,1523,1487.05,1505.55,113108
LTTS,20191001,1527,1549.8,1497,1507.6,46399
LUMAXIND,20191001,1227.45,1238,1181,1189.85,1300
LUMAXTECH,20191001,82.25,85,81.15,81.9,13085
LUPIN,20191001,716,726.25,700.5,703.1,1161131
LUXIND,20191001,1217,1226.35,1186,1197.45,41104
LYKALABS,20191001,15.7,16.1,15.5,15.9,15791
LYPSAGEMS,20191001,4.4,4.65,4.35,4.35,3471
M&M,20191001,551,566.1,536.6,556.7,5664019
M&MFIN,20191001,329.5,331.95,314.55,322.05,1772116
M100,20191001,16.82,16.95,16.32,16.5,111865
M50,20191001,111.3,114.39,110.19,110.26,6309
MAANALU,20191001,70,70,62.5,64.6,13077
MADHAV,20191001,24.75,26.9,24.75,25.15,1500
MADHUCON,20191001,4.05,4.25,4,4,7436
MADRASFERT,20191001,22.6,23,21.1,21.95,348945
MAGADSUGAR,20191001,109.1,115,105,107.55,35768
MAGMA,20191001,52.5,52.5,48.5,49.35,82027
MAGNUM,20191001,3.8,3.8,3.65,3.65,3123
MAHABANK,20191001,11.05,13,10.85,11.05,457463
MAHAPEXLTD,20191001,76.95,76.95,76.95,76.95,1
MAHASTEEL,20191001,114.1,125,113.35,125,27761
MAHESHWARI,20191001,221.5,221.5,205,206.05,50576
MAHINDCIE,20191001,164.4,167.9,160.15,165.7,85042
MAHLIFE,20191001,418.5,432,410.85,419.4,25156
MAHLOG,20191001,355.05,361.7,342.45,357.2,33559
MAHSCOOTER,20191001,4544.8,4609,4356.65,4454.2,8222
MAHSEAMLES,20191001,376.1,395,364.05,368.45,31056
MAITHANALL,20191001,479.05,489.5,462.7,475.2,22801
MAJESCO,20191001,444.85,447.55,438.65,444.9,33732
MALUPAPER,20191001,40.85,40.85,37.05,38.5,377305
MAN50ETF,20191001,116.4,116.5,114.2,114.64,21319
MANAKALUCO,20191001,4.7,5.05,4.45,4.8,7085
MANAKCOAT,20191001,4.05,4.05,3.85,3.85,1016
MANAKSIA,20191001,35.1,35.55,34.4,34.45,7876
MANAKSTEEL,20191001,12.65,12.65,11.4,11.9,4478
MANALIPETC,20191001,20.3,20.75,19.25,19.6,185938
MANAPPURAM,20191001,141,142.05,132.4,134.3,4817177
MANGALAM,20191001,30.95,30.95,28.95,29.05,7791
MANGCHEFER,20191001,36.35,36.35,33.5,34.25,44295
MANGLMCEM,20191001,286.85,333,280.25,314.85,360625
MANGTIMBER,20191001,6.8,6.8,6.7,6.75,3164
MANINDS,20191001,44.4,44.45,41.5,41.85,53120
MANINFRA,20191001,20.5,20.8,18.25,19.05,137719
MANUGRAPH,20191001,15.45,15.5,13.7,13.9,4044
MARALOVER,20191001,17.5,17.5,16.6,16.8,5100
MARATHON,20191001,78.35,81.55,75.2,77,9736
MARICO,20191001,394,397.9,379.5,387.8,2555372
MARKSANS,20191001,14,14.2,13.1,13.35,418008
MARUTI,20191001,6720,6850,6650,6782,1473158
MASFIN,20191001,691,729,685.3,718.95,16728
MASTEK,20191001,350,350,338,343.6,10590
MATRIMONY,20191001,580,580,540,545.25,1325
MAWANASUG,20191001,32.8,33.45,32.2,32.7,75815
MAXINDIA,20191001,64,64,59.05,60.75,121664
MAXVIL,20191001,45.75,46.4,41.9,43.25,48322
MAYURUNIQ,20191001,214.6,216.3,210.6,212.5,26194
MAZDA,20191001,355,364.9,355,355.15,833
MBAPL,20191001,78,78,78,78,52
MBECL,20191001,4,4,3.8,4,19550
MBLINFRA,20191001,5.85,6.05,5.55,5.7,16524
MCDHOLDING,20191001,18.7,18.7,17.6,18.05,13304
MCDOWELL-N,20191001,667.1,667.75,635.3,643.95,1120197
MCLEODRUSS,20191001,8.7,9,8.35,8.4,148537
MCX,20191001,966,978,927.05,947.75,601266
MEGASOFT,20191001,6.55,6.55,6.5,6.5,23056
MEGH,20191001,53,54.2,50.7,51.35,469905
MELSTAR,20191001,1,1,1,1,1
MENONBE,20191001,61.15,62.8,58.35,59.75,6997
MEP,20191001,29.35,29.8,27.2,28,190628
MERCATOR,20191001,1.1,1.1,1.1,1.1,33683
METALFORGE,20191001,5.35,5.6,5.1,5.1,13295
METROPOLIS,20191001,1268,1282.35,1240,1249.45,14662
MFSL,20191001,428.9,430.6,411.4,420.65,362839
MGL,20191001,921,931.45,889,902.5,448040
MHRIL,20191001,237.65,238.3,217,219.95,149772
MIC,20191001,0.55,0.65,0.55,0.55,30517
MIDHANI,20191001,127.5,127.6,121.25,124.35,65968
MINDACORP,20191001,95.15,96.8,89.5,91.6,56699
MINDAIND,20191001,347,348.35,334.7,344.35,60662
MINDTECK,20191001,34.25,36,32.55,33,4191
MINDTREE,20191001,708.5,725,705.4,720.9,714250
MIRCELECTR,20191001,8.45,8.45,6.9,7,1588693
MIRZAINT,20191001,55.5,55.95,53.5,54.55,186998
MMFL,20191001,428.55,428.55,402.35,422.1,7145
MMTC,20191001,16.65,17.6,16.15,16.45,1266603
MOHITIND,20191001,5.6,5.7,4.6,5.05,4679
MOHOTAIND,20191001,15.1,15.1,13.95,14.7,1603
MOIL,20191001,137.75,144.65,136.45,139.2,774665
MOLDTECH,20191001,53.2,53.5,49.3,50.65,25083
MOLDTKPAC,20191001,305.05,309.55,300,301.85,17891
MONTECARLO,20191001,244,244.9,233,235.7,6349
MORARJEE,20191001,13.85,13.95,12.85,13.9,17353
MOREPENLAB,20191001,16.9,17,15.9,16.15,622893
MOTHERSUMI,20191001,105.5,106,101,104.05,5868477
MOTILALOFS,20191001,650,660,621,639.4,30269
MOTOGENFIN,20191001,38.15,38.15,38.15,38.15,6
MPHASIS,20191001,957.1,962.95,934.4,937.45,583671
MPSLTD,20191001,482,494.6,471.05,479.65,2893
MRF,20191001,63299,63949,60768.95,61863.4,9209
MRO-TEK,20191001,18.35,18.35,16.75,16.75,610
MRPL,20191001,49.25,51.75,47.65,48.3,1724235
MSPL,20191001,4.95,5.15,4.9,5.1,961
MSTCLTD,20191001,95.4,96,90.2,91.15,45467
MTEDUCARE,20191001,20.5,22.5,20.5,20.7,79379
MTNL,20191001,5.9,5.9,5.4,5.5,606588
MUKANDENGG,20191001,13.65,13.65,11,12.05,4007
MUKANDLTD,20191001,34.9,34.9,32.4,32.4,13587
MUKTAARTS,20191001,39.95,40.5,38.5,38.8,9416
MUNJALAU,20191001,42.85,43,38.55,39.8,171767
MUNJALSHOW,20191001,131.55,134.55,127.5,128.45,25445
MURUDCERA,20191001,17.5,17.95,16.5,16.8,122892
MUTHOOTCAP,20191001,559.75,559.95,520,529.8,4283
MUTHOOTFIN,20191001,679.05,686,659.1,672.8,1181129
MVL,20191001,0.1,0.1,0.05,0.1,156647
N100,20191001,540,546.9,540,544.7,5316
NACLIND,20191001,27.4,28,27,27.15,21741
NAGAROIL,20191001,0.2,0.25,0.2,0.25,161769
NAGREEKCAP,20191001,9.55,9.55,8.85,8.85,207
NAGREEKEXP,20191001,14.4,15.8,13.5,14.05,9766
NAHARCAP,20191001,75.95,75.95,72.25,73.3,950
NAHARINDUS,20191001,25.5,26,24.35,24.8,3736
NAHARPOLY,20191001,36.35,36.35,34,34,1838
NAHARSPING,20191001,50.55,54.8,48.6,49.9,8488
NATCOPHARM,20191001,588,598.7,567.1,573.65,140299
NATHBIOGEN,20191001,360.75,361.7,350,350.75,5819
NATIONALUM,20191001,46.5,46.6,44.4,45.75,9185846
NATNLSTEEL,20191001,2.25,2.25,2.05,2.05,5342
NAUKRI,20191001,2031,2077,2001,2064,187763
NAVINFLUOR,20191001,734,750.05,720.1,724.55,47855
NAVKARCORP,20191001,34.8,35.95,31.5,32.8,394847
NAVNETEDUL,20191001,109.05,111.3,104.65,106.4,69198
NBCC,20191001,35.7,36.8,33.85,34.7,22928580
NBIFIN,20191001,1391.1,1450,1391.1,1392,3
NBVENTURES,20191001,82.3,82.8,77.25,79.2,79919
NCC,20191001,55.5,56.6,51.85,52.85,20244340
NCLIND,20191001,107,109.75,101.1,102.05,63095
NDGL,20191001,597,597,530,530,120
NDL,20191001,36.5,37.25,34.15,35.5,12253
NDTV,20191001,31.2,31.65,30,30.7,22940
NECCLTD,20191001,5.2,5.35,5.1,5.1,36325
NECLIFE,20191001,13.1,13.2,12.5,12.65,93833
NELCAST,20191001,42.1,42.1,39,39.45,54226
NELCO,20191001,244.8,249.6,230.5,234.8,54859
NEOGEN,20191001,343,359.95,342.6,352.95,30034
NESCO,20191001,588,588,573.15,583.7,17754
NESTLEIND,20191001,13889,13946.95,13649.9,13681.55,83545
NETF,20191001,115.3,115.3,114.74,114.74,103
NETWORK18,20191001,21.1,21.5,20.05,20.4,509713
NEULANDLAB,20191001,509.45,510,490,491.9,12970
NEWGEN,20191001,273.85,274,263.1,264.95,9483
NEXTMEDIA,20191001,10.9,11.55,10.35,10.7,10798
NFL,20191001,25.5,25.6,23.9,24.15,866174
NH,20191001,224.1,238.7,221.25,234.9,60551
NHPC,20191001,22.35,22.5,22,22.05,1538585
NIACL,20191001,111.2,114.05,104.1,106.1,224052
NIBL,20191001,6.95,6.95,6.4,6.5,1773
NIFTYBEES,20191001,1217.95,1223.9,1191.8,1205.03,97147
NIFTYEES,20191001,14800,14890,14800,14890,3
NIITLTD,20191001,91.1,91.45,89.75,90.45,347999
NIITTECH,20191001,1415,1415,1338.05,1349.65,314752
NILAINFRA,20191001,4.3,4.4,3.6,3.95,563572
NILASPACES,20191001,1.15,1.2,1.1,1.15,188190
NILKAMAL,20191001,1205.25,1233,1199.95,1213.1,12487
NIPPOBATRY,20191001,474.95,475.05,456.05,461.3,416
NITCO,20191001,27.8,28.1,25.3,25.7,502372
NITESHEST,20191001,1.65,1.75,1.65,1.65,58940
NITINSPIN,20191001,50.8,50.8,48,48.05,21126
NLCINDIA,20191001,57.3,57.4,55.5,56.05,1222836
NMDC,20191001,88.7,97.25,86.8,96.4,22401584
NOCIL,20191001,113.45,113.45,99.6,101.95,1515268
NOIDATOLL,20191001,4.95,4.95,4.75,4.85,3839
NPBET,20191001,165,168,157,162.1,360
NRAIL,20191001,283,284.25,263.1,269.95,16436
NRBBEARING,20191001,106.9,106.9,100,101,129077
NSIL,20191001,850.05,864.8,820,837.45,715
NTL,20191001,0.3,0.3,0.3,0.3,1495
NTPC,20191001,118,118.9,116.25,117.05,9718865
NUCLEUS,20191001,322.5,323.85,318.25,319.4,11202
OAL,20191001,204.6,209.2,193.25,195.1,13623
OBEROIRLTY,20191001,507.6,511,485,490.4,376962
OCCL,20191001,1015,1021.9,998.05,1003.85,2488
OFSS,20191001,3125.65,3149.05,3054,3080.15,44901
OIL,20191001,144.5,146.7,142,143,912501
OILCOUNTUB,20191001,6.6,6.7,6.25,6.25,5830
OISL,20191001,4.6,4.75,4.6,4.6,26986
OLECTRA,20191001,196.8,198.95,186,187.75,43281
OMAXAUTO,20191001,40.3,40.3,38.1,38.55,7379
OMAXE,20191001,192.45,193.3,190.3,190.6,245204
OMKARCHEM,20191001,6.25,6.7,6.1,6.1,34886
OMMETALS,20191001,18.65,20.65,18.2,18.65,20477
ONELIFECAP,20191001,4.85,5.35,4.85,5,2037
ONEPOINT,20191001,18,18.5,17.1,17.1,69919
ONGC,20191001,131.5,133.35,126.75,128.2,10259184
ONMOBILE,20191001,36,36.7,33.7,34.15,79773
ONWARDTEC,20191001,62.35,63.3,58,59.7,6214
OPTIEMUS,20191001,43.5,43.5,40.4,40.4,5348
OPTOCIRCUI,20191001,4.4,4.45,4.05,4.05,376635
ORBTEXP,20191001,95,100,95,95.6,2053
ORICONENT,20191001,20,20.55,18.55,19.2,27619
ORIENTABRA,20191001,17.3,17.9,16.95,17.05,10347
ORIENTALTL,20191001,13.5,13.65,13,13.1,8252
ORIENTBANK,20191001,60.25,60.95,58,58.95,750620
ORIENTBELL,20191001,138,139.9,129.3,133.05,34200
ORIENTCEM,20191001,89.5,91.8,86.5,88.8,67993
ORIENTELEC,20191001,163.5,167.5,161,163.45,241066
ORIENTHOT,20191001,37.95,38,36.25,36.75,27060
ORIENTLTD,20191001,102.55,125.8,102.55,111.35,310
ORIENTPPR,20191001,32.95,33,29.65,30.75,1298137
ORIENTREF,20191001,209,214.15,206.15,207.55,23772
ORISSAMINE,20191001,821,836.95,767.85,776.7,9319
ORTINLABSS,20191001,11,11.2,10.85,10.85,8238
OSWALAGRO,20191001,6.2,6.95,5.9,6.2,17853
PAGEIND,20191001,22699.9,22900,21830.65,22022.75,22756
PAISALO,20191001,409.85,415,400.55,410.3,22929
PALASHSECU,20191001,37.05,39.95,36.05,39,1532
PALREDTEC,20191001,18.75,19.5,18.35,19.4,1586
PANACEABIO,20191001,143.1,146.15,134,136.5,29860
PANAMAPET,20191001,77.25,78.8,70.55,73.6,51718
PAPERPROD,20191001,244.1,244.8,225.55,228.75,57280
PARABDRUGS,20191001,1.25,1.25,1.15,1.15,13523
PARACABLES,20191001,9.35,9.35,8.6,8.85,42884
PARAGMILK,20191001,157,158.8,153,155.95,101333
PARSVNATH,20191001,2.5,2.5,2.45,2.45,86276
PATELENG,20191001,9.8,10.2,9.7,10.2,307710
PATINTLOG,20191001,26.6,26.6,25.25,25.25,9979
PATSPINLTD,20191001,5.95,6,5.65,5.8,2501
PCJEWELLER,20191001,32.2,34.9,28.2,30.6,12571190
PDMJEPAPER,20191001,21.4,21.4,19.4,19.4,607606
PDPL,20191001,3,3.2,2.9,2.9,2600
PDSMFL,20191001,344,344,331,333.9,1485
PEARLPOLY,20191001,9,9,8.7,8.7,3488
PEL,20191001,1642.9,1705,1620,1668.75,2490441
PENIND,20191001,28.75,28.75,25.6,25.95,108792
PENINLAND,20191001,4.2,4.2,3.85,3.9,235857
PERSISTENT,20191001,575.95,578.5,556,561,28267
PETRONENGG,20191001,9,9,8.25,8.25,1067
PETRONET,20191001,261,263.8,253.4,258.65,3866087
PFC,20191001,99.5,102.4,93.2,95.8,13137217
PFIZER,20191001,3349.95,3364.85,3246,3259.15,10086
PFOCUS,20191001,44.25,44.9,38.2,39.75,12912
PFS,20191001,12.6,13.8,11.9,12.25,1246713
PGEL,20191001,50.9,50.95,42.4,44.65,114715
PGHH,20191001,12052.1,12290,11935.95,11989.4,2469
PGHL,20191001,4691.8,4745,4501.5,4537.95,10973
PGIL,20191001,170,179,160,164.85,20596
PHILIPCARB,20191001,119.3,122,114,115.15,549309
PHOENIXLTD,20191001,703,703,680.45,695.3,145596
PIDILITIND,20191001,1450.25,1467.25,1427.25,1439.25,424063
PIIND,20191001,1307.05,1317,1235.95,1258.75,331661
PILANIINVS,20191001,2034,2034,1874.95,1898.05,3397
PILITA,20191001,5.1,5.25,4.8,4.95,19674
PIONDIST,20191001,157,159.95,145.2,145.2,30077
PIONEEREMB,20191001,24.65,25.95,23.1,24.05,3668
PIRPHYTO,20191001,23.85,23.85,22.45,22.45,148
PITTIENG,20191001,42.55,44,40.7,42.1,12057
PKTEA,20191001,131.15,131.15,124,124,55
PLASTIBLEN,20191001,186.95,188,180,183,4991
PNB,20191001,62.95,62.95,56.35,58.7,34976291
PNBGILTS,20191001,33,33.4,31.25,31.5,98188
PNBHOUSING,20191001,583.6,604.8,555,588.55,315280
PNC,20191001,14.75,14.75,13.25,13.35,2983
PNCINFRA,20191001,190.55,191.2,182.5,186.25,97919
PODDARHOUS,20191001,372,400,372,400,133
PODDARMENT,20191001,162.4,164,154.1,158.6,3784
POKARNA,20191001,138.35,144,134,138.75,43405
POLYCAB,20191001,684.7,687.35,656.05,676.65,102627
POLYMED,20191001,225,235.8,207.5,220.2,20618
POLYPLEX,20191001,430.65,438.25,417.05,421.7,79440
PONNIERODE,20191001,112.9,112.9,107.5,109.7,3608
POWERGRID,20191001,199.5,202.65,196,196.5,4294378
POWERMECH,20191001,719.95,720,698,705.15,13299
PPAP,20191001,188.45,197.35,182,188.7,21416
PPL,20191001,66.75,72,66.75,69.05,47269
PRABHAT,20191001,78.05,78.5,77.3,77.45,83735
PRAENG,20191001,6.5,6.5,6,6.25,30467
PRAJIND,20191001,112.9,113.75,107.25,108.15,938809
PRAKASH,20191001,46.9,47.45,44.25,44.65,628811
PRAKASHSTL,20191001,0.2,0.2,0.15,0.15,3200
PRAXIS,20191001,68,68,65.15,65.15,3399
PRECAM,20191001,30.7,30.75,27.3,27.45,84294
PRECOT,20191001,32.55,32.55,27.05,28.5,1426
PRECWIRE,20191001,170,172.85,158.25,161,5477
PREMEXPLN,20191001,178.85,178.9,169.05,172.2,5785
PREMIER,20191001,2.5,2.5,2.5,2.5,100
PREMIERPOL,20191001,20.8,21.45,20.2,20.7,142
PRESSMN,20191001,21.6,22,20.65,21.2,5829
PRESTIGE,20191001,288.1,291.75,280.25,284.4,41763
PRICOLLTD,20191001,36.8,36.8,34.75,35.3,118904
PRIMESECU,20191001,34.55,36.3,32.5,32.75,135270
PROSEED,20191001,0.35,0.35,0.3,0.3,14621
PROVOGE,20191001,0.4,0.45,0.35,0.45,84348
PROZONINTU,20191001,16.05,17,16.05,16.7,43258
PRSMJOHNSN,20191001,82.2,84.05,79,79.95,174634
PSB,20191001,19.15,19.4,18.1,18.3,67960
PSL,20191001,0.75,0.75,0.7,0.7,25032
PSPPROJECT,20191001,571.9,571.9,551,551.25,11676
PSUBNKBEES,20191001,256.35,257.18,234.48,243.14,10993
PTC,20191001,56.4,56.75,54.2,54.6,783953
PTL,20191001,36.5,36.9,34.65,35.15,11715
PUNJABCHEM,20191001,544.9,544.9,525.05,532.65,2459
PURVA,20191001,65.95,66,61.5,62.75,78387
PVR,20191001,1854.7,1854.7,1780.4,1826.75,586992
QGOLDHALF,20191001,1624.85,1628,1614,1623.9,1169
QNIFTY,20191001,1178,1178,1153,1160.21,426
QUESS,20191001,468,475,450.55,455.05,633906
QUICKHEAL,20191001,132.3,133.15,125.65,127.45,130678
QUINTEGRA,20191001,0.35,0.45,0.35,0.4,2447
RADAAN,20191001,1.2,1.45,1.2,1.25,2846
RADICO,20191001,315.5,319,290.5,302.8,356394
RADIOCITY,20191001,38.85,38.85,36.35,36.65,31911
RAIN,20191001,96,96.45,89,90.95,1074968
RAJESHEXPO,20191001,669.8,688,669.7,673.65,190025
RAJSREESUG,20191001,17.1,17.1,16.35,16.75,7637
RAJTV,20191001,42,43,40.95,42.05,1180
RALLIS,20191001,178.9,178.9,167,169.75,159597
RAMANEWS,20191001,17.05,17.45,15.65,16.4,42984
RAMASTEEL,20191001,57.1,58.8,56.5,56.85,891
RAMCOCEM,20191001,755.45,755.45,729.95,734.75,518198
RAMCOIND,20191001,183.05,184.45,181.75,183.05,5952
RAMCOSYS,20191001,164.5,164.5,159.55,161.05,7405
RAMKY,20191001,58.4,60,50.8,52.1,124483
RANASUG,20191001,2.4,2.4,2.1,2.2,246441
RANEENGINE,20191001,276.95,276.95,254.2,259.7,999
RANEHOLDIN,20191001,927.4,933,893.55,916.7,2320
RATNAMANI,20191001,941.2,964,940.05,947.45,1506
RAYMOND,20191001,561.85,573,545,564.1,402350
RBL,20191001,527,527,500.55,507.1,8865
RBLBANK,20191001,331.5,338.6,257.05,299.35,42598532
RCF,20191001,50.45,50.7,47.55,48.5,2883448
RCOM,20191001,0.75,0.8,0.7,0.7,22688064
RECLTD,20191001,123.4,125.65,121.1,123.6,6546324
REDINGTON,20191001,118.85,119.15,108,113.8,379054
REFEX,20191001,64.7,68.5,63.4,63.4,91491
RELAXO,20191001,507.6,510,495,498.8,63316
RELCAPITAL,20191001,24,26.45,20.6,22.35,17888329
RELCNX100,20191001,119.5,120.67,117.55,117.92,118
RELCONS,20191001,52.92,53.17,52.16,52.54,1093
RELDIVOPP,20191001,29.57,29.6,29.08,29.21,1503
RELIANCE,20191001,1337,1342,1293.3,1304.9,8192597
RELIGARE,20191001,37,38.2,37,38.2,416020
RELINFRA,20191001,28.9,32.1,26.25,27.7,15498347
RELNV20,20191001,569.87,573.99,565,565.99,1054
REMSONSIND,20191001,84,88.6,82.05,84.5,5295
RENUKA,20191001,6.6,6.95,6.6,6.7,400487
REPCOHOME,20191001,311.55,313.7,301.1,305.15,53254
REPRO,20191001,564.45,564.45,550.55,550.7,1039
RESPONIND,20191001,90.8,93.8,90,91.05,171321
RETFMID150,20191001,59.59,59.71,57.72,58.04,86740
REVATHI,20191001,370.4,370.4,345.4,362.05,1121
RGL,20191001,261.9,261.9,252.15,259.65,711
RHFL,20191001,3.7,3.85,3.7,3.7,897314
RICOAUTO,20191001,44.5,44.5,40.8,41.8,252472
RIIL,20191001,263.35,265.75,245.15,251.55,142227
RITES,20191001,266,273,259.45,264.2,522388
RKDL,20191001,6.3,6.6,6.05,6.6,1443
RKFORGE,20191001,308.05,318,293.25,296.8,4736
RMCL,20191001,3.85,3.85,3.6,3.75,44925
RML,20191001,282.3,287.05,274,276.05,4933
RNAM,20191001,260.9,269.9,256.15,265.7,2089958
RNAVAL,20191001,1.7,1.7,1.7,1.7,1764997
ROHITFERRO,20191001,0.95,0.95,0.9,0.9,191
ROHLTD,20191001,92,92,80.3,83.65,96373
ROLLT,20191001,2.35,2.35,2.15,2.15,1370
ROLTA,20191001,5.25,5.3,4.85,5,219882
ROSSELLIND,20191001,54,55.95,49.25,50.2,9725
RPGLIFE,20191001,205,213.85,189.25,195.65,29745
RPOWER,20191001,2.25,2.6,2.2,2.55,47326181
RPPINFRA,20191001,96,99.75,91.5,97.2,32932
RRSLGETF,20191001,19.95,20.03,19.92,20.02,12205
RSSOFTWARE,20191001,19.15,19.4,18.25,18.75,16773
RSWM,20191001,108.1,110,101.05,105.25,18440
RSYSTEMS,20191001,39.05,40.75,38,39.55,3230
RTNINFRA,20191001,1.8,1.8,1.8,1.8,14328
RTNPOWER,20191001,1.45,1.5,1.45,1.45,127110
RUBYMILLS,20191001,212.1,220,205,210.65,2407
RUCHINFRA,20191001,2.3,2.3,2.15,2.15,6247
RUCHIRA,20191001,107.35,107.9,95,98.05,225242
RUCHISOYA,20191001,3.5,3.65,3.35,3.45,3993668
RUPA,20191001,177.4,177.4,167,169.8,14427
RUSHIL,20191001,138.8,138.8,131.9,131.9,10708
RVNL,20191001,24.45,24.45,23.3,23.8,3696184
SABTN,20191001,2.45,2.6,2.4,2.4,1707
SADBHAV,20191001,144.95,146.05,134.1,135.35,67765
SADBHIN,20191001,40.15,42.2,38.95,39.9,4903
SAFARI,20191001,590,601.95,570.15,579.05,1422
SAGARDEEP,20191001,43.15,47.3,43.15,46.25,2379
SAGCEM,20191001,615.1,647.9,606.2,612,3756
SAIL,20191001,33.4,33.8,31.3,32.1,33374777
SAKAR,20191001,47.5,48,47.5,47.85,20107
SAKHTISUG,20191001,8.85,8.95,8.4,8.45,23383
SAKSOFT,20191001,252.95,252.95,240.15,243.65,3761
SAKUMA,20191001,8.75,8.95,8.35,8.35,139605
SALASAR,20191001,115.8,115.95,102.1,106.25,19540
SALONA,20191001,70,82.5,68.4,74.45,3102
SALSTEEL,20191001,3.1,3.2,3,3.05,8187
SALZERELEC,20191001,130,130.65,116.95,120.15,7104
SAMBHAAV,20191001,2.8,2.8,2.6,2.65,104811
SANCO,20191001,17.5,18.15,16.5,17.7,296409
SANDESH,20191001,581.05,602.05,575.3,596,1025
SANDHAR,20191001,245.85,245.85,227,230.25,19841
SANGAMIND,20191001,38.45,40.95,37.05,38.45,4104
SANGHIIND,20191001,51.8,52.45,50.1,51.65,49341
SANGHVIFOR,20191001,32,32,31.05,31.1,3913
SANGHVIMOV,20191001,90.15,90.5,87.35,88.35,13795
SANGINITA,20191001,110,111.95,106.95,110.35,37012
SANOFI,20191001,5878,5927.65,5792.05,5844.55,7493
SANWARIA,20191001,2.1,2.15,2.1,2.1,2338343
SARDAEN,20191001,153.8,155.95,146.45,150.45,34944
SAREGAMA,20191001,354.3,355,340.2,343.8,7436
SARLAPOLY,20191001,22.95,23.3,21.6,22.3,32505
SASKEN,20191001,593.15,596,565,587.8,6100
SASTASUNDR,20191001,99.7,99.7,93.05,97.1,1733
SATHAISPAT,20191001,6.55,6.55,5.95,5.95,1021
SATIA,20191001,732,736,698,701.2,1636
SATIN,20191001,315,315,288.1,305.1,70168
SBIETFQLTY,20191001,98.5,100.5,97,97.34,2544
SBILIFE,20191001,846,849,804,827.65,759109
SBIN,20191001,272.75,275.5,245.55,255.95,79350077
SCAPDVR,20191001,0.5,0.55,0.5,0.5,7726
SCHAEFFLER,20191001,4399.95,4400,4199.5,4256.2,7357
SCHAND,20191001,62.55,63.8,60.2,60.7,35144
SCHNEIDER,20191001,79.8,79.8,71.05,74.6,76480
SCI,20191001,46.95,48.9,44,44.9,14165143
SDBL,20191001,123.65,123.65,120.05,123.2,7113
SEAMECLTD,20191001,387.05,387.05,371.85,381.35,7309
SELAN,20191001,146,146,137.25,139.15,13710
SELMCL,20191001,0.6,0.65,0.55,0.6,24091
SEPOWER,20191001,2.4,2.4,2.3,2.3,1790
SEQUENT,20191001,75,76.1,71.55,72.65,151606
SESHAPAPER,20191001,210.7,210.7,198.5,201.95,29356
SETCO,20191001,15.75,15.8,13.95,14.45,102052
SETF10GILT,20191001,177.7,180,174.1,180,31
SETFGOLD,20191001,3365,3365,3281.35,3320.05,3677
SETFNIF50,20191001,118.42,118.98,116.52,117.97,441762
SETFNIFBK,20191001,297.44,299.39,287,291.22,69404
SETFNN50,20191001,285,285,276.42,280.83,10849
SETUINFRA,20191001,1.9,1.9,1.8,1.9,113971
SEYAIND,20191001,398,398,384,385.15,13926
SFL,20191001,1288.2,1302.15,1237,1275.65,11277
SGL,20191001,7.6,7.95,7.6,7.9,5520
SHAHALLOYS,20191001,10,10.3,9,9.1,3064
SHAKTIPUMP,20191001,291.65,294.65,275.7,281.35,15314
SHALBY,20191001,89.85,89.85,81.45,83.5,23768
SHALPAINTS,20191001,84.15,86,79.6,80.75,44731
SHANKARA,20191001,328.8,341.85,300.1,313.8,134912
SHANTIGEAR,20191001,100,100,93.3,94.65,1782
SHARDACROP,20191001,297.15,302.75,288.1,292.75,3857
SHARDAMOTR,20191001,949,968,915,953.15,1744
SHEMAROO,20191001,243.85,243.85,236.1,236.3,4965
SHILPAMED,20191001,275,280,270,270.9,2749
SHIRPUR-G,20191001,11.2,11.2,11.2,11.2,28808
SHIVAMAUTO,20191001,23.9,23.9,21.65,21.85,61300
SHIVAMILLS,20191001,30.6,34.3,30.6,32.4,86
SHIVATEX,20191001,115.55,125.85,115.1,119.85,565
SHK,20191001,140,140,134.1,137.45,37065
SHOPERSTOP,20191001,424.95,430,411.1,429.25,18212
SHREDIGCEM,20191001,17.25,17.4,16.1,16.6,91870
SHREECEM,20191001,18915.15,19130.45,18350,18593.75,20868
SHREEPUSHK,20191001,97,104,97,99.4,9832
SHREERAMA,20191001,4.1,4.25,4,4.05,33030
SHRENIK,20191001,40.3,40.3,38.15,38.15,117357
SHREYANIND,20191001,153.95,154.35,139.35,143.45,39936
SHREYAS,20191001,83,84.75,79.15,81.85,2382
SHRIPISTON,20191001,776.25,776.25,713,759.95,15
SHRIRAMCIT,20191001,1355.9,1355.9,1310.65,1321.9,1716
SHRIRAMEPC,20191001,12.5,12.85,12,12.15,54689
SHYAMCENT,20191001,2.75,2.75,2.65,2.65,15773
SICAGEN,20191001,18.15,19.45,17.85,17.85,14570
SICAL,20191001,28.7,29.85,27.75,27.95,327150
SIEMENS,20191001,1518.9,1565,1513.1,1543.25,1130864
SIGIND,20191001,22.25,22.8,21.15,21.8,4792
SIL,20191001,11.65,12.25,11.3,12.25,830
SILINV,20191001,150.2,156.05,145,146.85,4231
SIMBHALS,20191001,7.15,7.15,6.55,6.55,5546
SIMPLEXINF,20191001,48.6,49.8,44.1,44.9,63021
SINTEX,20191001,1.8,1.8,1.8,1.8,428669
SIRCA,20191001,196.5,196.5,186,189.8,1679
SIS,20191001,895,919.95,855,861.85,3053
SITINET,20191001,2.05,2.05,1.95,1.95,48279
SIYSIL,20191001,236.5,238,220.5,223.7,9361
SJVN,20191001,24.2,24.55,24,24.3,1035203
SKFINDIA,20191001,2151.4,2187.9,2105.55,2167.9,4374
SKIL,20191001,5.1,5.1,5.05,5.05,154700
SKIPPER,20191001,54.3,54.3,47.95,51.35,37770
SKMEGGPROD,20191001,41.55,41.55,39,39.35,15381
SMARTLINK,20191001,75.9,75.9,75.2,75.9,2982
SMLISUZU,20191001,558.2,563.9,535,537.85,10080
SMSLIFE,20191001,298.55,348,295.25,318.75,41616
SMSPHARMA,20191001,41.2,43.7,41.15,42.2,24529
SNOWMAN,20191001,37,39.8,33.4,37.25,722771
SOBHA,20191001,489.1,492.5,469,475.15,76756
SOLARA,20191001,383.9,384,336.6,349.8,33448
SOLARINDS,20191001,1105.5,1121,1094.7,1102.15,4148
SOMANYCERA,20191001,197,199,188.5,196.15,137388
SOMATEX,20191001,3.15,3.15,3.15,3.15,1536
SOMICONVEY,20191001,13,13,12.8,12.8,192
SONATSOFTW,20191001,330.6,330.6,311.75,312.95,156416
SORILINFRA,20191001,125.45,125.45,125.45,125.45,384
SOTL,20191001,934.95,940,910,911.75,527
SOUTHBANK,20191001,10.9,11,10.6,10.7,3056514
SOUTHWEST,20191001,13.1,13.3,13.1,13.1,8126
SPAL,20191001,203.85,205,195,203.2,10114
SPANDANA,20191001,922.1,933.85,890,898.85,29363
SPARC,20191001,126,128.85,116.75,119.5,603985
SPCENET,20191001,1.1,1.15,1.1,1.1,5189
SPECIALITY,20191001,71.4,71.4,67,67.8,8461
SPENCERS,20191001,75.75,75.75,68,69.85,62601
SPENTEX,20191001,0.45,0.45,0.4,0.45,6377
SPIC,20191001,20.8,21.2,18.85,19.3,142705
SPICEJET,20191001,125.9,127.9,120.7,122.85,1598938
SPLIL,20191001,32.35,33.7,30.45,31.15,23810
SPMLINFRA,20191001,10.4,10.75,10.4,10.4,16228
SPTL,20191001,3.5,3.5,3.5,3.5,122876
SPYL,20191001,0.2,0.25,0.2,0.25,5317
SREEL,20191001,185.95,186,170.25,172,6295
SREINFRA,20191001,9.15,9.3,7.5,7.85,1498334
SRF,20191001,2745,2760,2652.05,2683,358647
SRHHYPOLTD,20191001,106.5,106.85,98.05,100.35,3207
SRIPIPES,20191001,183.5,188.25,172.9,176.55,42786
SRTRANSFIN,20191001,1075,1091.15,1026.5,1045.15,1167059
SSWL,20191001,778,780,775,778.65,5360
STAMPEDE,20191001,0.75,0.8,0.75,0.75,26147
STAR,20191001,309,311.85,300.45,309.05,1611897
STARCEMENT,20191001,94.25,95.6,91.6,92.85,49274
STARPAPER,20191001,174,174,152.55,155.9,806303
STCINDIA,20191001,68.25,71.8,65.8,65.8,259009
STEELCITY,20191001,32.2,32.75,30.2,30.65,593
STEELXIND,20191001,10.4,10.55,9.7,9.8,16567
STEL,20191001,75,75,67.25,67.75,11311
STERTOOLS,20191001,172,172,154.7,159.9,5232
STINDIA,20191001,5.8,5.8,5.8,5.8,331
STRTECH,20191001,158.4,158.7,144.5,151.4,1051012
SUBCAPCITY,20191001,6.4,6.4,6.3,6.3,100
SUBEX,20191001,5.3,5.45,5.25,5.3,520481
SUBROS,20191001,252,257.2,241.5,244.75,38735
SUDARSCHEM,20191001,385,386.9,363.05,372.15,183742
SUJANAUNI,20191001,0.15,0.2,0.15,0.15,123345
SUMEETINDS,20191001,2.15,2.4,2.15,2.2,105657
SUMIT,20191001,16.45,17.75,15.35,17.3,15830
SUMMITSEC,20191001,472,498.35,472,472.45,1923
SUNCLAYLTD,20191001,2090,2099.95,2016,2034.95,422
SUNDARAM,20191001,1.35,1.35,1.3,1.3,121926
SUNDARMFIN,20191001,1630,1631.45,1600,1615.7,17569
SUNDARMHLD,20191001,71.2,73.8,69.3,69.8,27411
SUNDRMBRAK,20191001,252.6,269.95,245.2,255.35,1857
SUNDRMFAST,20191001,479,479,459.5,470.3,22475
SUNFLAG,20191001,28.05,29,27.55,28,128118
SUNPHARMA,20191001,388.5,396.4,380.1,386.55,4308157
SUNTECK,20191001,403.2,409.8,392.15,407.1,221274
SUNTV,20191001,474.95,484.3,459.25,477.9,2715261
SUPERHOUSE,20191001,83,83,76.95,78.2,20303
SUPERSPIN,20191001,3.85,3.85,3.5,3.7,12827
SUPPETRO,20191001,178,183,174,175,7005
SUPRAJIT,20191001,182,182,170.35,174.55,23244
SUPREMEIND,20191001,1237,1247.35,1207,1220.6,14234
SURANASOL,20191001,6.2,6.2,5.35,5.7,19373
SURANAT&P,20191001,3.5,3.5,3.1,3.45,20434
SURYALAXMI,20191001,19.3,19.35,17.5,17.9,1340
SURYAROSNI,20191001,183.9,183.9,175.15,177.05,31763
SUTLEJTEX,20191001,28.25,29.45,26.65,28.2,3785
SUVEN,20191001,278.5,281,270,272.8,150064
SUZLON,20191001,2.25,2.4,2.05,2.2,32586604
SWANENERGY,20191001,111.45,111.45,106,106.75,107634
SWARAJENG,20191001,1164.9,1175,1130,1136.4,1531
SWELECTES,20191001,122.05,125.75,121.2,124.05,2903
SWSOLAR,20191001,612.1,623.7,593,604.7,27787
SYMPHONY,20191001,1289.95,1299.75,1276.3,1283.55,2165
SYNCOM,20191001,0.9,0.95,0.85,0.85,53575
SYNDIBANK,20191001,26.9,27.5,25,26,1149896
SYNGENE,20191001,310.9,313.5,304.5,307.7,43168
TAINWALCHM,20191001,51.5,51.5,48,49.1,1533
TAJGVK,20191001,188,188.5,175,177.15,88144
TAKE,20191001,103.6,106.35,100,103.1,203960
TALBROAUTO,20191001,111.8,112.35,105.5,107.25,3153
TALWALKARS,20191001,3.45,3.45,3.4,3.4,21226
TALWGYM,20191001,5.45,5.45,5.45,5.45,4913
TANLA,20191001,52.95,52.95,49.4,49.4,131440
TANTIACONS,20191001,1.5,1.5,1.5,1.5,3034
TARAPUR,20191001,5.6,5.6,5.6,5.6,1
TARMAT,20191001,24.25,24.3,24.25,24.3,500
TASTYBITE,20191001,9648.1,9788,9610,9702.55,4560
TATACHEM,20191001,591.15,599.65,576.1,582.3,489015
TATACOFFEE,20191001,77.55,77.65,74,74.65,196456
TATACOMM,20191001,381,384.4,351.05,367.2,632208
TATAELXSI,20191001,681,684.9,664.3,675.05,679666
TATAGLOBAL,20191001,276,276.85,267.35,270.65,3532083
TATAINVEST,20191001,818,825,804.1,809.95,13663
TATAMETALI,20191001,547.95,547.95,515,528.8,11428
TATAMOTORS,20191001,118,119.85,113,115.3,40232789
TATAMTRDVR,20191001,54,54.55,50.5,51.6,5585213
TATAPOWER,20191001,62.5,62.85,58.75,59.35,9081992
TATASTEEL,20191001,362,364.7,344.1,351.55,12564189
TATASTLBSL,20191001,22.05,22.65,21.6,22.05,415088
TATASTLLP,20191001,400.5,400.9,387,388.45,24488
TBZ,20191001,41.65,43.7,40.3,41,49732
TCI,20191001,311,311,288,291.95,29059
TCIDEVELOP,20191001,399.95,399.95,346.95,348.25,541
TCIEXP,20191001,720.3,725.65,684.05,701.15,21481
TCIFINANCE,20191001,10.3,10.85,9.9,10,7797
TCNSBRANDS,20191001,722.6,753,722.5,749.7,5254
TCPLPACK,20191001,301.95,301.95,275.35,281.45,1288
TCS,20191001,2095.95,2095.95,2039.7,2059.95,3342877
TDPOWERSYS,20191001,150.9,150.9,148.1,149.85,26057
TEAMLEASE,20191001,3001.35,3030,2910.1,3000.6,5460
TECHM,20191001,715,715,700,704.95,1709480
TECHNOE,20191001,264.95,274,260,270.1,27517
TECHNOFAB,20191001,23.5,23.5,23.5,23.5,2877
TEJASNET,20191001,84.95,84.95,82.15,83.45,73025
TERASOFT,20191001,25.9,26.2,25,25.4,12118
TEXINFRA,20191001,44.55,45.95,40,42.4,22722
TEXMOPIPES,20191001,16.6,16.9,15.7,15.85,61539
TEXRAIL,20191001,47.15,47.15,45,45.4,99638
TFCILTD,20191001,74.75,78.7,74.75,77,34389
TFL,20191001,3.8,3.95,3.65,3.85,4188
TGBHOTELS,20191001,3.95,4,3.8,3.85,1751
THANGAMAYL,20191001,334,350,317.5,324.8,6375
THEINVEST,20191001,116.3,117.05,107.95,111.9,3804
THEMISMED,20191001,240.1,240.35,235.15,235.15,962
THERMAX,20191001,1125,1171,1117.95,1140.1,27571
THOMASCOOK,20191001,136.6,142.5,134,141.3,215825
THOMASCOTT,20191001,5.5,5.5,5.5,5.5,506
THYROCARE,20191001,517.35,520,502.2,506.15,35821
TI,20191001,12.5,13.1,12.5,12.8,42525
TIDEWATER,20191001,4524.25,4548.55,4470,4490.2,730
TIIL,20191001,378.1,380.9,347.05,361.75,3775
TIINDIA,20191001,384.1,388,376.25,380.9,78153
TIJARIA,20191001,9.7,9.7,9,9.35,5092
TIL,20191001,213,213,183.95,192.65,4935
TIMESGTY,20191001,38.7,38.7,33.05,35.95,1872
TIMETECHNO,20191001,59.8,61.5,56.6,58.35,158271
TIMKEN,20191001,766.15,805,762.4,792.95,60274
TINPLATE,20191001,125.8,125.8,113.25,117.2,384803
TIPSINDLTD,20191001,71,72.8,70,72.7,2650
TIRUMALCHM,20191001,70.85,72,66.5,68.9,275730
TITAN,20191001,1282,1297.8,1267.55,1280.6,1454512
TMRVL,20191001,12,12.5,11.9,12.15,13442
TNPETRO,20191001,36.8,36.85,34,35.05,87878
TNPL,20191001,211,211.05,198,203.1,191631
TNTELE,20191001,1.4,1.4,1.4,1.4,100
TOKYOPLAST,20191001,52,53.05,52,53,7220
TORNTPHARM,20191001,1669.65,1670,1607.6,1616.25,178754
TORNTPOWER,20191001,289.3,298.75,280.65,282.6,2178536
TPLPLASTEH,20191001,130.95,130.95,120.05,120.35,1759
TREEHOUSE,20191001,5.65,6,5.55,5.75,61638
TREJHARA,20191001,15.25,16.2,15.15,15.15,2739
TRENT,20191001,480.6,489.3,476,478.65,79281
TRF,20191001,102.85,103,97.25,97.9,12771
TRIDENT,20191001,59.2,59.9,57.1,58.15,327287
TRIGYN,20191001,48.4,48.45,45.05,45.8,46802
TRIL,20191001,7.8,8.15,7.4,7.55,57649
TRITURBINE,20191001,104.95,105.5,99,104.5,52032
TRIVENI,20191001,60.25,61.65,59,60.3,348589
TTKHLTCARE,20191001,456.55,469.4,445,450.3,892
TTKPRESTIG,20191001,6222.8,6269.95,6056.25,6128.9,1561
TTL,20191001,37.8,38.05,36.2,37.1,4566
TTML,20191001,2.8,2.85,2.7,2.7,362337
TV18BRDCST,20191001,24.2,24.4,23.1,24.05,2096787
TVSELECT,20191001,125.15,125.15,118.95,118.95,14537
TVSMOTOR,20191001,418,424.5,411.1,419.6,1593936
TVSSRICHAK,20191001,1848.95,1849,1755,1779.7,1725
TVTODAY,20191001,312.25,317.9,303.4,306.65,353877
TVVISION,20191001,1.55,1.55,1.55,1.55,30
TWL,20191001,50.55,51.75,46.2,48.25,546486
UBL,20191001,1354.05,1354.05,1307.6,1324.8,526187
UCALFUEL,20191001,126.85,131,123,125.65,15671
UCOBANK,20191001,12.7,12.95,11.8,11.95,894809
UFLEX,20191001,216.8,220.75,210,210.45,38739
UFO,20191001,156.8,156.8,141,145.8,12738
UGARSUGAR,20191001,12.75,13.1,12.25,12.6,72394
UJAAS,20191001,3.75,3.75,3.15,3.3,254553
UJJIVAN,20191001,315,318.15,302.6,311.35,1882159
ULTRACEMCO,20191001,4368,4410,4155,4212.6,362440
UMANGDAIRY,20191001,39,41,36.05,37.25,12509
UMESLTD,20191001,1,1,0.95,0.95,321
UNICHEMLAB,20191001,183,184.95,176,176.95,20100
UNIENTER,20191001,69.85,72.3,66.3,67.7,4712
UNIONBANK,20191001,53.1,53.8,48.95,50.9,13418964
UNIPLY,20191001,50,50.3,48,49.25,26898
UNITECH,20191001,0.55,0.6,0.5,0.55,4070840
UNITEDBNK,20191001,8.4,8.5,7.9,8.05,750317
UNITEDTEA,20191001,252.05,259.85,246,247.3,288
UNIVCABLES,20191001,176,176,155.15,158,26677
UPL,20191001,609.95,614.35,584.5,594.95,4548803
URJA,20191001,1.85,1.85,1.85,1.85,248539
USHAMART,20191001,27.05,27.15,25.5,26.45,529724
UTINEXT50,20191001,285,290,275.05,280.63,3763
UTINIFTETF,20191001,1215.85,1222.35,1122.85,1172.31,81
UTISENSETF,20191001,407.75,412,402,410.99,1980
UTTAMSTL,20191001,7.35,7.35,6.9,7.05,26897
UTTAMSUGAR,20191001,101.3,103.5,97.1,99.4,106960
UVSL,20191001,0.05,0.1,0.05,0.05,5816491
V2RETAIL,20191001,161,165.1,145.65,150.3,75030
VADILALIND,20191001,792.65,797.95,706.7,768.65,59765
VAIBHAVGBL,20191001,850.2,855,850.2,852,81170
VAKRANGEE,20191001,30.4,31,28.7,30.3,6448702
VARDHACRLC,20191001,35.9,35.95,34.8,34.95,4732
VARDMNPOLY,20191001,2.75,2.85,2.65,2.7,8677
VARROC,20191001,464.95,464.95,432,447.65,17067
VASCONEQ,20191001,12.35,12.9,12.05,12.75,349999
VASWANI,20191001,6.3,6.6,6.15,6.25,4600
VBL,20191001,628.95,628.95,589.2,603.15,202812
VEDL,20191001,154.4,156.1,145.3,151.3,9430842
VENKEYS,20191001,1602,1613.7,1538,1554.45,84769
VENUSREM,20191001,22.1,22.9,20.4,21.65,18434
VESUVIUS,20191001,1047.9,1047.9,996.1,1006.2,12451
VETO,20191001,51.25,52.5,48.15,50.05,8373
VGUARD,20191001,224.6,227.95,215.65,220.75,248701
VHL,20191001,1640,1640,1530,1567.3,173
VICEROY,20191001,1.3,1.35,1.3,1.3,87361
VIDHIING,20191001,61,63.7,59.85,60.45,12437
VIJIFIN,20191001,0.45,0.45,0.4,0.4,107461
VIKASECO,20191001,3.75,4,3.7,4,1670494
VIKASMCORP,20191001,3.9,3.95,3.65,3.95,855626
VIKASPROP,20191001,3.45,3.45,3.45,3.45,243397
VIKASWSP,20191001,11.7,11.9,11.45,11.9,423169
VIMTALABS,20191001,108.85,112.6,104,107.05,13749
VINATIORGA,20191001,2159.95,2207.9,2152.2,2192.55,22476
VINDHYATEL,20191001,1061.6,1084,982.35,994.4,7065
VINYLINDIA,20191001,63.3,65.7,60.2,61.7,11029
VIPCLOTHNG,20191001,10.2,10.25,8.6,8.8,135148
VIPIND,20191001,482.35,490.9,444,454.25,305499
VIPULLTD,20191001,33.5,34,30.4,31.35,92556
VISAKAIND,20191001,309.85,311.75,286,298,26606
VISASTEEL,20191001,4.8,4.8,4.6,4.65,10187
VISESHINFO,20191001,0.1,0.1,0.05,0.05,3312826
VISHNU,20191001,127.85,127.9,118.5,120.25,3953
VIVIDHA,20191001,0.25,0.25,0.2,0.2,98779
VIVIMEDLAB,20191001,15.7,15.7,14.55,14.95,60309
VLSFINANCE,20191001,56.15,59,49.4,52.2,28532
VMART,20191001,2060,2114.35,1980.1,1998.55,18763
VOLTAMP,20191001,1162.35,1170,1132,1159.3,4852
VOLTAS,20191001,680,696.6,670.55,674.65,1523100
VRLLOG,20191001,275.8,282,268.5,275.85,64548
VSSL,20191001,69.75,69.9,66,68.2,4398
VSTIND,20191001,3799.9,3799.9,3700,3747.95,5441
VSTTILLERS,20191001,1155,1259.85,1152.3,1222.65,47349
VTL,20191001,941.95,949.95,927,936,7534
WABAG,20191001,273,274.8,267,269.9,35514
WABCOINDIA,20191001,6290,6362.05,6179.05,6197.8,3514
WALCHANNAG,20191001,62.95,63.95,56.7,58.8,106298
WANBURY,20191001,12.35,12.35,11.5,12.25,3489
WATERBASE,20191001,106.7,110.85,100.25,102,91993
WEBELSOLAR,20191001,20.65,20.65,19.5,19.7,23762
WEIZFOREX,20191001,305.95,306,265,269.55,1132
WEIZMANIND,20191001,24.5,26.2,23.5,24.25,1766
WELCORP,20191001,134.35,134.9,124.4,128,505377
WELENT,20191001,94.85,96.7,90.65,93.15,281611
WELINV,20191001,150.55,159.65,150.55,155.05,148
WELSPUNIND,20191001,53.95,53.95,51.65,52.05,235488
WENDT,20191001,2499.95,2499.95,2439.95,2462.5,253
WESTLIFE,20191001,305,305,286.05,287.9,17953
WHEELS,20191001,569,588,558.05,575.15,11605
WHIRLPOOL,20191001,1887.45,1975.05,1879.95,1955.4,81042
WILLAMAGOR,20191001,16,16.95,15.65,16,5017
WINDMACHIN,20191001,20.75,21.45,20.3,20.7,4515
WIPRO,20191001,240,240.45,232.2,233.5,4377330
WOCKPHARMA,20191001,255.4,269.35,245.1,255.65,923886
WONDERLA,20191001,285.9,285.9,269,271.4,8335
WSI,20191001,0.6,0.65,0.6,0.65,2206
WSTCSTPAPR,20191001,279.9,279.9,255,260.25,283252
XCHANGING,20191001,53.95,53.95,52.5,52.8,4226
XELPMOC,20191001,67.8,67.8,62.4,64,1093
XLENERGY,20191001,0.5,0.5,0.45,0.45,6180
XPROINDIA,20191001,27.85,27.85,25.8,26.15,580
YESBANK,20191001,42,44.3,29,32,808959169
ZEEL,20191001,264.5,271.6,199.15,233.15,33544990
ZEELEARN,20191001,21.2,21.2,18.5,18.95,216824
ZEEMEDIA,20191001,9.4,9.55,8.4,8.8,1115074
ZENITHBIR,20191001,0.4,0.45,0.4,0.4,22246
ZENITHEXPO,20191001,36.55,43,36.55,42.95,1127
ZENSARTECH,20191001,219.3,221.95,212.75,215,12976
ZENTEC,20191001,65.3,66,61.6,62.25,28089
ZICOM,20191001,1.05,1.05,1,1,22270
ZODIACLOTH,20191001,193.35,202.05,193.3,201.85,3426
ZODJRDMKJ,20191001,32,33.35,30.75,32.95,39
ZOTA,20191001,188,189.5,184,185.5,21675
ZUARI,20191001,94.1,95.95,88,90.05,34793
ZUARIGLOB,20191001,63,64.3,61.6,63.1,52502
ZYDUSWELL,20191001,1721.4,1740,1655,1691.65,8136
NSENIFTY,20191001,11515.40,11554.20,11247.90,11359.90,1305415159,0
NIFTYJUNIOR,20191001,27630.50,27758.65,26901.80,27249.85,565909064,0
NIFTYMIDCAPLIQ15,20191001,3734.90,3762.45,3610.80,3681.05,105916416,0
NSE100,20191001,11655.50,11694.60,11380.80,11497.50,1876909436,0
NIFTY200,20191001,5935.10,5955.25,5789.05,5850.40,2284927863,0
NSE500,20191001,9372.70,9402.00,9140.05,9236.40,2602388500,0
NSEMIDCAP150,20191001,5922.25,5938.95,5744.35,5815.55,416992856,0
MIDCAP50,20191001,4408.20,4433.95,4231.85,4305.15,369473879,0
NSEMIDCAP,20191001,16052.15,16114.00,15504.30,15725.35,408018427,0
NIFTYSMALLCAP250,20191001,-,-,-,4598.05,-,0
NIFTYSMALLCAP50,20191001,-,-,-,2626.40,-,0
NSESMLCAP100,20191001,5620.75,5627.85,5399.95,5492.65,-,0
NIFTYLARGEMIDCAP250,20191001,-,-,-,5612.89,2293902292,0
NIFTYMIDSMALLCAP400,20191001,-,-,-,5381.50,-,0
NIFTYAUTO,20191001,7513.05,7593.70,7353.80,7464.10,106674267,0
BANKNIFTY,20191001,29226.15,29526.40,28077.35,28725.50,1187313940,0
NIFTYFINSERVICE,20191001,13068.60,13184.35,12771.15,12995.50,305499793,0
NIFTYFMGC,20191001,31130.25,31341.75,30717.35,30801.35,28815493,0
NSEIT,20191001,15559.65,15561.50,15240.95,15300.25,20838455,0
NIFTYMEDIA,20191001,1809.15,1818.55,1634.40,1722.15,88164625,0
NIFTYMETAL,20191001,2441.55,2449.75,2352.55,2397.05,137817713,0
NIFTYPHARMA,20191001,7552.35,7601.40,7388.60,7466.45,23157019,0
NIFTYPVTBANK,20191001,16314.60,16476.60,15638.05,16030.00,1036882928,0
NIFTYPSUBANK,20191001,2313.35,2331.40,2116.85,2207.45,193835553,0
NIFTYREALTY,20191001,258.65,259.25,241.00,248.10,20411689,0
NIFTYCOMMODITIES,20191001,3337.50,3356.40,3230.55,3268.20,266456307,0
NIFTYCONSUMPTION,20191001,4967.30,4989.30,4868.80,4911.90,94771785,0
NIFTYCPSE,20191001,1972.40,1997.90,1913.30,1936.20,107173609,0
NIFTYENERGY,20191001,15651.95,15789.00,15236.40,15386.35,127039841,0
NIFTY100ESG,20191001,-,-,-,2111.17,1723520898,0
NIFTY100ENHESG,20191001,-,-,-,2144.92,1685976907,0
NIFTYINFRA,20191001,3230.90,3243.35,3133.70,3164.20,230018176,0
NIFTYMNC,20191001,13483.20,13536.30,13216.10,13315.85,285991108,0
NIFTYPSE,20191001,3282.85,3323.05,3206.35,3245.95,242064719,0
NIFTYSMEEMERGE,20191001,-,-,-,1358.53,879500,0
NIFTYSERVSECTOR,20191001,16225.85,16274.90,15812.45,16009.00,1257601317,0
NIFTYSHARIAH25,20191001,-,-,-,4289.38,94319673,0
NIFTY50SHARIAH,20191001,-,-,-,2491.25,90510690,0
NIFTY500SHARIAH,20191001,-,-,-,2936.49,273776515,0
NIFTYABGROUP,20191001,-,-,-,2830.94,233415085,0
NIFTYMAHINDRA,20191001,-,-,-,9678.69,9440675,0
NIFTYTATA,20191001,-,-,-,6559.31,80071603,0
NIFTYTATA25CAP,20191001,-,-,-,4484.09,72832473,0
NIFTYABGROUP,20191001,-,-,-,2830.94,233415085,0
NIFTYLIQ15,20191001,3502.70,3537.80,3332.80,3406.35,1152644684,0
NIFTY500VALUE50,20191001,-,-,-,3427.53,466207736,0
NIFTYALPHALOWVOL30,20191001,-,-,-,11771.75,171586733,0
NIFTYQUALLOWVOL30,20191001,-,-,-,8287.75,98710820,0
NIFTYALPHAQUALLOWVOL30,20191001,-,-,-,9463.53,97595022,0
NIFTYALPHAQUALVALLOWVOL30,20191001,-,-,-,7218.09,108474154,0
NIFTY50EQUALWEIGHT,20191001,11825.95,11870.05,11423.75,11560.00,1305415159,0
NIFTY100EQUALWEIGHT,20191001,12767.25,12810.90,12365.85,12520.10,1876909436,0
NIFTY100LOWVOL30,20191001,8840.40,8871.70,8685.00,8731.00,111656535,0
NSEDEFTY,20191001,-,-,-,5538.69,-,0
NIFTY50DIVPOINT,20191001,96.23,96.23,96.23,96.23,-,0
NIFTYDIVOPPS50,20191001,2575.15,2584.20,2525.05,2544.30,370719586,0
NIFTYALPHA50,20191001,12429.00,12465.40,12038.80,12198.65,187728693,0
NIFTY50ARBITRAGE,20191001,-,-,-,1855.76,-,0
NIFTY50FUTINDEX,20191001,-,-,-,3880.79,-,0
NIFTY50FUTTRINDEX,20191001,-,-,-,11472.30,-,0
NIFTYHIGHBETA50,20191001,-,-,-,1211.18,1690212803,0
NIFTYLOWVOL50,20191001,-,-,-,10100.22,124910069,0
NIFTY200QUALITY30,20191001,-,-,-,9663.30,-,0
NIFTY50VALUE20,20191001,5365.80,5372.15,5242.85,5271.15,969049332,0
NIFTYGROWSECT15,20191001,6145.05,6180.85,6032.55,6103.30,141021828,0
NIFTY50TR2XLEV,20191001,6220.30,6261.45,5933.15,6052.85,-,0
NIFTY50PR2XLEV,20191001,4802.90,4834.65,4581.20,4673.65,-,0
NIFTY50TR1XINV,20191001,353.60,361.85,352.40,358.40,-,0
NIFTY50PR1XINV,20191001,402.35,411.75,401.00,407.85,-,0
NIFTY-GS-COMPSITE,20191001,2028.97,2036.94,2028.97,2036.71,-,0
NIFTY-GS-4-8YR,20191001,2112.85,2119.65,2112.85,2118.66,-,0
NIFTY-GS-8-13YR,20191001,1996.24,2004.42,1996.14,2004.23,-,0
NIFTY-GS-10YR,20191001,1845.04,1850.47,1843.82,1849.62,-,0
NIFTY-GS-10YR-CLN,20191001,947.59,950.42,946.95,949.98,-,0
NIFTY-GS-11-15YR,20191001,2117.56,2132.09,2117.56,2132.75,-,0
NIFTY-GS-15YRPLUS,20191001,2274.38,2289.12,2274.38,2293.86,-,0
VIX,20191001,15.87,18.22,14.95,16.76,0,0