20MICRONS,20191004,38.5,41.8,37.6,38.55,45772
21STCENMGM,20191004,13.2,13.2,13.2,13.2,1
3IINFOTECH,20191004,2,2.05,1.95,2,580967
3MINDIA,20191004,20153.9,20153.9,19551.05,19722.25,2709
3PLAND,20191004,6.5,6.5,6.5,6.5,475
5PAISA,20191004,163.25,179,163.25,166.6,21354
63MOONS,20191004,119.4,121.8,114.7,114.85,94969
A2ZINFRA,20191004,9.85,10.05,9.4,9.45,181180
AARTIDRUGS,20191004,462.65,462.7,455,455.45,2552
AARTIIND,20191004,750,799,741,758.85,227827
AARVEEDEN,20191004,15.4,15.9,14.05,15.4,7079
AAVAS,20191004,1612.95,1695,1590,1617.75,63858
ABAN,20191004,27.4,27.4,26.15,26.8,34312
ABB,20191004,1470.25,1502.85,1458,1464.05,48748
ABBOTINDIA,20191004,10997.85,11181.5,10760.6,10826.7,7854
ABCAPITAL,20191004,79.15,80.25,77.25,78.5,1071737
ABFRL,20191004,210.7,211.7,205.1,208.6,263109
ABSLNN50ET,20191004,271.7,271.7,267.62,268.81,4
ACC,20191004,1558.1,1559.3,1482.55,1488.1,620192
ACCELYA,20191004,819.95,863.3,819.55,851.55,3201
ACE,20191004,75.7,77,74.2,74.7,190802
ADANIENT,20191004,143.95,144.5,137.55,140,2382805
ADANIGAS,20191004,129.8,131.4,127.4,127.85,349316
ADANIGREEN,20191004,61.85,66,61.2,65.15,6352717
ADANIPORTS,20191004,405.5,407.25,392.95,394.6,1610595
ADANIPOWER,20191004,61.75,61.85,59.5,60.1,9635437
ADANITRANS,20191004,223.95,231.25,222.35,226.55,68115
ADFFOODS,20191004,264,274.7,257.5,260.25,18070
ADHUNIKIND,20191004,107.9,111.5,106.8,107.9,81877
ADLABS,20191004,2.9,2.95,2.8,2.8,85975
ADORWELD,20191004,303.55,306.75,303.5,303.85,444
ADROITINFO,20191004,7.65,7.9,7.65,7.9,50
ADSL,20191004,13.2,13.8,13.15,13.2,44975
ADVANIHOTR,20191004,52.65,53.95,52.05,53.05,8356
ADVENZYMES,20191004,150.5,159,148.1,149.25,62951
AEGISCHEM,20191004,185,186.5,173,173.85,183480
AFFLE,20191004,1085,1154.85,1085,1112.9,84305
AGARIND,20191004,111.45,116.65,111.4,115.2,3145
AGCNET,20191004,115,119.5,115,115.85,614
AGLSL,20191004,53,53,49.2,49.5,697
AGRITECH,20191004,45.65,48.75,45.25,45.95,9779
AGROPHOS,20191004,104.4,104.75,104.2,104.55,260118
AHLEAST,20191004,178,189,178,180.25,280
AHLUCONT,20191004,282.85,282.9,272,275.7,5088
AHLWEST,20191004,294.25,336,294.25,312.9,4406
AIAENG,20191004,1664.2,1684.85,1650.05,1667.5,5480
AIONJSW,20191004,10.8,10.8,9.7,9.95,34028
AIRAN,20191004,13.25,13.3,13,13.25,15259
AJANTPHARM,20191004,1015,1017.9,985,996.1,53031
AJMERA,20191004,122.5,122.55,116,117.1,26112
AKSHARCHEM,20191004,207,210,197.3,203.05,1684
AKSHOPTFBR,20191004,6.8,7.1,6.75,6.75,133736
AKZOINDIA,20191004,1873,1909.9,1852.6,1880.4,5487
ALANKIT,20191004,20,20.7,20,20.3,100768
ALBERTDAVD,20191004,346.7,349.45,336.6,339.25,3408
ALBK,20191004,28.1,28.25,27,27.2,605877
ALCHEM,20191004,0.95,0.95,0.95,0.95,2336
ALEMBICLTD,20191004,47.45,47.45,45.1,45.6,41341
ALICON,20191004,338,354.9,335,340.4,1613
ALKALI,20191004,45.25,46.45,44.85,45.55,14718
ALKEM,20191004,1919.9,1945.55,1873,1938.95,17335
ALKYLAMINE,20191004,862.6,877,860,871.65,4417
ALLCARGO,20191004,111,111,103.65,105.2,416767
ALLSEC,20191004,307.4,307.4,295.15,297.05,388
ALMONDZ,20191004,10.1,10.1,9.65,9.65,467
ALOKTEXT,20191004,1.5,1.6,1.5,1.55,4781783
ALPA,20191004,15.05,15.3,14.65,15.1,3394
ALPHAGEO,20191004,205.95,206.55,192.55,192.55,11283
ALPSINDUS,20191004,0.3,0.3,0.3,0.3,1741
AMARAJABAT,20191004,713.65,714.9,683.95,689.35,337873
AMBER,20191004,874,889.65,874,879.8,25004
AMBIKCO,20191004,919.95,930,910,916.85,2897
AMBUJACEM,20191004,197.5,198.2,188.85,189.65,2548653
AMDIND,20191004,15,16.3,15,15.55,5181
AMJLAND,20191004,16.6,17,16.1,16.75,6443
AMRUTANJAN,20191004,351,355.45,333,336.65,27266
ANANTRAJ,20191004,30.6,31.3,30.05,30.25,73180
ANDHRABANK,20191004,16.6,17.05,16.55,16.7,421278
ANDHRACEMT,20191004,2.35,2.35,2.35,2.35,15682
ANDHRSUGAR,20191004,272.85,281.3,271,272.45,20105
ANIKINDS,20191004,7.9,7.9,6.9,6.95,3024
ANKITMETAL,20191004,0.4,0.5,0.4,0.5,2249
ANSALAPI,20191004,4.4,4.4,4.4,4.4,1660
ANSALHSG,20191004,4.7,4.95,4.55,4.75,22133
ANTGRAPHIC,20191004,0.75,0.75,0.7,0.75,11720
ANUP,20191004,459,461.2,445,449,17754
APARINDS,20191004,540,554.95,530,533.75,5408
APCL,20191004,142,144.75,137.7,141,3878
APCOTEXIND,20191004,188,192,184.5,185.5,18545
APEX,20191004,221,225,213.3,214.7,34595
APLAPOLLO,20191004,1340.85,1345,1302.6,1322.05,13793
APLLTD,20191004,530,563,525,549.05,236615
APOLLO,20191004,72.75,75.45,71,72.2,7648
APOLLOHOSP,20191004,1385,1422.5,1384.95,1400.45,860655
APOLLOTYRE,20191004,169.7,174.55,166.75,168.8,2865252
APOLSINHOT,20191004,818.75,821.65,762.2,776.75,2859
APTECHT,20191004,152.85,155.45,148.25,150.2,105632
ARCHIDPLY,20191004,27.15,27.5,26.05,26.75,7048
ARCHIES,20191004,19,19.6,18.5,19.45,20219
ARCOTECH,20191004,1.85,1.9,1.8,1.8,57131
ARIES,20191004,59.65,60.7,57.5,57.85,25766
ARIHANT,20191004,17,17.95,15.9,17.1,2058
ARIHANTSUP,20191004,34.2,34.2,34.2,34.2,8840
ARMANFIN,20191004,526.35,535,525,526.4,2875
AROGRANITE,20191004,41.95,42.25,40.1,41.1,7760
ARROWGREEN,20191004,51.75,52,49.6,50.95,3514
ARROWTEX,20191004,9.9,9.9,9.4,9.65,1823
ARSHIYA,20191004,22,22.4,21.35,21.5,26030
ARSSINFRA,20191004,22,22.65,20.7,20.85,11238
ARVIND,20191004,46.4,47,45.25,45.65,2909021
ARVINDFASN,20191004,424.6,430.45,415.15,423.9,17708
ARVSMART,20191004,87.45,87.5,79,85.3,38408
ASAHIINDIA,20191004,184.9,188,180.1,186.6,11320
ASAHISONG,20191004,127.65,135.2,126,132.85,1502
ASAL,20191004,33.05,34.5,31.7,32.65,3277
ASHAPURMIN,20191004,33.1,33.2,33.1,33.2,83012
ASHIANA,20191004,104.05,105.4,101.4,103.1,34272
ASHIMASYN,20191004,8.45,8.45,8,8.1,6465
ASHOKA,20191004,97.5,99.5,97.05,97.45,1132084
ASHOKLEY,20191004,67.85,72.65,66.8,68.05,55436660
ASIANHOTNR,20191004,104.9,108.75,102.15,105.3,1373
ASIANPAINT,20191004,1753.9,1761.7,1717.1,1724.4,1231811
ASIANTILES,20191004,230.3,234.45,225,225.9,30086
ASPINWALL,20191004,140,140,129.5,133.05,2230
ASSAMCO,20191004,0.6,0.6,0.55,0.55,99570
ASTEC,20191004,393.55,395.3,380.45,381.8,2374
ASTERDM,20191004,120.65,121.5,119,120,353256
ASTRAL,20191004,1164.95,1179.75,1151.05,1174.85,49995
ASTRAMICRO,20191004,79.5,80.55,78.4,79,46657
ASTRAZEN,20191004,2225,2253.95,2173.25,2196.2,9655
ASTRON,20191004,105,107.5,99.1,102.55,203559
ATFL,20191004,494.5,494.5,481.4,489.45,1003
ATLANTA,20191004,7.55,8.2,7.5,7.5,7606
ATUL,20191004,4010,4035,3950,3963.45,6588
ATULAUTO,20191004,231.95,234.1,225.3,230.95,16282
AUBANK,20191004,654.9,654.9,640.25,644.55,170150
AURIONPRO,20191004,100.25,104,98.05,99.2,9014
AUROPHARMA,20191004,581,582.45,565.8,567.5,1232497
AUSOMENT,20191004,28.5,30.85,28.5,29,600
AUTOAXLES,20191004,898.95,908.9,884.95,889.15,5950
AUTOIND,20191004,39,39,37.2,37.4,3787
AUTOLITIND,20191004,21.2,21.2,20.15,20.85,4801
AVADHSUGAR,20191004,281.8,284,270.15,273.15,53936
AVANTIFEED,20191004,363.85,367.3,350,355.1,116364
AVTNPL,20191004,22.65,23.2,22.35,22.4,15903
AXISBANK,20191004,669.9,677.4,651.4,656.4,15317105
AXISCADES,20191004,79.6,81,78.1,79.2,20272
AXISGOLD,20191004,3342,3359.5,3326,3340,249
AXISNIFTY,20191004,1174.45,1175.3,1151.02,1158.34,29
AYMSYNTEX,20191004,30,30,28.45,28.9,9587
BAGFILMS,20191004,1.6,1.65,1.55,1.55,283994
BAJAJ-AUTO,20191004,2915,2935,2855,2863.55,342652
BAJAJCON,20191004,241.95,245.95,240.3,242.85,46842
BAJAJELEC,20191004,391.8,394.45,384.35,390,185679
BAJAJFINSV,20191004,8514,8541.35,8250.7,8300.75,271416
BAJAJHIND,20191004,6.6,6.65,6.2,6.3,748444
BAJAJHLDNG,20191004,3533.75,3630.7,3512,3585.75,327183
BAJFINANCE,20191004,3979,4004,3892.3,3903.95,1478266
BALAJITELE,20191004,54.85,54.85,52.15,52.35,10267
BALAMINES,20191004,330.85,334,311,314.55,14892
BALAXI,20191004,80.1,82.5,80.1,82.5,10
BALKRISHNA,20191004,27.85,27.85,27.25,27.25,5418
BALKRISIND,20191004,765.35,780,740.65,744.65,230733
BALLARPUR,20191004,0.5,0.5,0.45,0.5,716826
BALMLAWRIE,20191004,170.1,171.5,166.6,167.05,57951
BALPHARMA,20191004,38.7,38.75,37.7,37.7,3713
BALRAMCHIN,20191004,162.05,163.75,152.7,155.8,1428087
BANARBEADS,20191004,37,38.95,35.7,37.25,525
BANARISUG,20191004,1175,1175,1125,1151.15,158
BANCOINDIA,20191004,101.4,103.1,97.25,98.35,56822
BANDHANBNK,20191004,480,490,480,484.35,422022
BANG,20191004,22.1,22.85,21.75,22.4,2463
BANKBARODA,20191004,92,92.45,88,88.6,26723333
BANKBEES,20191004,2940,2940,2830,2838.46,28584
BANKINDIA,20191004,62.2,62.7,59.85,60.35,10620824
BANSWRAS,20191004,69.5,70.9,68.15,69.9,7771
BARTRONICS,20191004,1.9,1.95,1.9,1.9,5553
BASF,20191004,999,1000.2,976.1,982.9,5171
BASML,20191004,132.85,132.85,126.05,126.05,396
BATAINDIA,20191004,1699.85,1700,1668,1673,426642
BAYERCROP,20191004,3365,3365,3300,3311.9,1853
BBL,20191004,934.95,935,905.1,908.5,3343
BBTC,20191004,1130.95,1148,1093.9,1097.1,78878
BCG,20191004,3.15,3.3,3.15,3.15,195760
BCP,20191004,9.65,9.65,9.65,9.65,1959
BDL,20191004,294.4,298.75,290,291.35,18478
BEARDSELL,20191004,11,11.8,10.6,11,479
BEDMUTHA,20191004,12.3,12.85,11.1,11.5,8913
BEL,20191004,106,107.5,104.25,104.95,8720254
BEML,20191004,960.4,984,935.85,941.25,1064319
BEPL,20191004,54.05,54.8,50.5,50.9,511410
BERGEPAINT,20191004,428.5,436.35,423,424.75,1546166
BFINVEST,20191004,276.35,282.9,270.1,271.95,19481
BFUTILITIE,20191004,173.95,176.55,167.25,168.25,260056
BGLOBAL,20191004,1.65,1.65,1.55,1.55,1252
BGRENERGY,20191004,34.05,34.45,33,33.35,32361
BHAGERIA,20191004,111,111,106,106.85,5331
BHAGYANGR,20191004,20.6,20.6,18.6,18.95,3280
BHAGYAPROP,20191004,20.5,20.5,20.5,20.5,629
BHANDARI,20191004,1.2,1.2,1.1,1.2,120066
BHARATFORG,20191004,442.5,449.8,421.3,425.25,1715848
BHARATGEAR,20191004,64.05,66.5,61.2,61.6,10200
BHARATRAS,20191004,5950,5969.9,5800,5837.95,912
BHARATWIRE,20191004,28,28,27,27.05,5651
BHARTIARTL,20191004,348.3,348.7,334.25,339.5,4705661
BHEL,20191004,47.5,48,45.7,45.9,11690257
BIGBLOC,20191004,25.5,26.9,24.05,25.4,971
BIL,20191004,175,175,171.8,172.05,96
BILENERGY,20191004,1,1,0.9,0.9,131289
BINDALAGRO,20191004,9.7,10.2,9.7,10,7027
BIOCON,20191004,233.3,235.95,230.25,231.1,3920558
BIOFILCHEM,20191004,4.35,4.35,4.35,4.35,52
BIRLACABLE,20191004,51,51,48,48.5,38561
BIRLACORPN,20191004,549.95,549.95,535,537.05,29856
BIRLAMONEY,20191004,36.35,36.45,35,35.05,26587
BKMINDST,20191004,0.9,0.95,0.85,0.95,8511
BLBLIMITED,20191004,3.1,3.3,3.1,3.15,114723
BLISSGVS,20191004,101.3,103,100.2,101.8,61417
BLKASHYAP,20191004,9.75,9.75,9.25,9.35,20064
BLS,20191004,80.1,80.8,79.85,80,136204
BLUEBLENDS,20191004,1.3,1.3,1.3,1.3,100
BLUEDART,20191004,2389,2425.1,2316.05,2334.35,4069
BLUESTARCO,20191004,795.35,802.6,794.05,798.8,17150
BODALCHEM,20191004,73.55,76.7,73.55,74.25,53210
BOMDYEING,20191004,73.45,75.65,71.15,72.1,1065072
BOROSIL,20191004,171.95,174.95,163.5,165.25,44388
BOSCHLTD,20191004,13565,13650,13165,13291.8,14524
BPCL,20191004,545,545,511.6,515.55,27515921
BPL,20191004,21.7,21.75,20.8,20.95,131504
BRFL,20191004,4.95,5.1,4.95,4.95,6667
BRIGADE,20191004,210,214.8,200.05,204.6,101971
BRITANNIA,20191004,2915,2931.35,2835.1,2845.15,313496
BRNL,20191004,68,68.5,65,65.1,10468
BROOKS,20191004,33.85,33.9,32.5,32.95,13706
BSE,20191004,569.6,569.6,556.1,558.6,104293
BSELINFRA,20191004,1,1.05,1,1.05,39134
BSL,20191004,27.7,27.7,26.6,27.05,1099
BSLGOLDETF,20191004,3462,3524,3462,3509.9,33
BSLNIFTY,20191004,125.3,129,121.11,121.67,132
BSOFT,20191004,62.05,63.7,62,62.25,353696
BURNPUR,20191004,1.4,1.4,1.3,1.3,5332
BUTTERFLY,20191004,152.65,153.95,147.1,149.35,25811
BVCL,20191004,11.3,11.3,11.3,11.3,51
BYKE,20191004,21.95,21.95,19.5,20.35,24792
CADILAHC,20191004,232.1,235.95,230.8,232.15,916159
CALSOFT,20191004,10.65,10.75,10.15,10.15,29007
CAMLINFINE,20191004,54,54.8,51.2,54.1,84515
CANBK,20191004,183,185.7,178.25,180,9213073
CANFINHOME,20191004,392,397,390,392.95,137583
CANTABIL,20191004,211.2,219.25,198,205.9,34126
CAPACITE,20191004,195.8,196.6,184.65,187.75,31070
CAPLIPOINT,20191004,418.5,418.5,408,409.9,23588
CAPTRUST,20191004,132.45,138,132.45,134,7771
CARBORUNIV,20191004,300,305,293,294,23755
CAREERP,20191004,93.1,94.8,89.35,89.55,17133
CARERATING,20191004,512.05,512.85,501,510.4,27979
CASTEXTECH,20191004,0.45,0.5,0.45,0.45,47128
CASTROLIND,20191004,134.45,134.75,131.85,132.2,660751
CCHHL,20191004,3.4,3.6,3.35,3.5,24326
CCL,20191004,238,238,233,234.15,15384
CDSL,20191004,205,208.6,200.1,201.3,213791
CEATLTD,20191004,971.45,973.8,947,952.7,62799
CEBBCO,20191004,14.45,14.55,13.75,13.8,21186
CELEBRITY,20191004,6,6.45,5.85,5.9,17036
CELESTIAL,20191004,3.4,3.4,3.25,3.25,2079
CENTENKA,20191004,177.1,182.9,171.2,173.9,24325
CENTEXT,20191004,2.9,3,2.55,2.95,37336
CENTRALBK,20191004,18.05,18.35,17.7,17.75,459587
CENTRUM,20191004,24,24.45,22.25,23.85,200569
CENTUM,20191004,383,408.75,383,400.25,492
CENTURYPLY,20191004,162,165.35,160.6,164.3,142899
CENTURYTEX,20191004,890.5,898.4,866.6,870.55,1176014
CERA,20191004,2629.45,2650.35,2593.95,2600.4,1038
CEREBRAINT,20191004,22.55,22.7,21.6,21.85,96293
CESC,20191004,755,760.6,729,731.65,456441
CESCVENT,20191004,352.45,362.45,339.3,341.85,5583
CGCL,20191004,217.95,218,185.95,213.2,342164
CGPOWER,20191004,14.8,14.8,14.8,14.8,1200702
CHALET,20191004,319.45,321.7,312.35,315,3548
CHAMBLFERT,20191004,151,152.5,148.45,150.25,130009
CHEMFAB,20191004,179.5,185,178.5,178.5,1321
CHENNPETRO,20191004,179,179,167.8,168.75,651483
CHOLAFIN,20191004,290.75,293.65,287.25,289.65,1022709
CHOLAHLDNG,20191004,481.85,482.25,470,475,34450
CHROMATIC,20191004,0.45,0.5,0.45,0.5,3011
CIGNITITEC,20191004,331.4,333.45,319,320.5,38085
CIMMCO,20191004,20.25,21.05,20,20.25,10238
CINELINE,20191004,33.6,35.85,32.55,33.2,3682
CINEVISTA,20191004,14.1,14.1,13.45,14,204962
CIPLA,20191004,419.5,431.3,416.15,418.35,4182360
CKFSL,20191004,0.65,0.65,0.65,0.65,49865
CLEDUCATE,20191004,82.2,84,78.4,82.5,5020
CLNINDIA,20191004,295.75,295.75,288,288.9,5153
CMICABLES,20191004,59.45,59.8,57.25,58.25,3240
CNOVAPETRO,20191004,8.65,8.95,8.4,8.4,558
COALINDIA,20191004,187.7,189.35,182.15,185.8,12238072
COCHINSHIP,20191004,338,338,331.25,332.6,32765
COFFEEDAY,20191004,41.25,45.55,41.25,41.85,5772256
COLPAL,20191004,1496.95,1507.85,1442.1,1446,481659
COMPINFO,20191004,10,10.25,9.65,9.75,50757
COMPUSOFT,20191004,8.35,8.4,8.1,8.15,3117
CONCOR,20191004,633,638.8,611.25,614.8,2227939
CONFIPET,20191004,31.3,31.3,27.05,27.85,177433
CONSOFINVT,20191004,36.15,36.15,36.1,36.1,1076
CONTROLPR,20191004,253.05,255,242.5,245.8,2023
CORALFINAC,20191004,10.45,11.35,10.45,10.95,6515
CORDSCABLE,20191004,42.25,46.9,42,43.05,24658
COROMANDEL,20191004,413.55,420,401.1,408.25,98133
CORPBANK,20191004,14.6,14.85,14.25,14.4,195553
COSMOFILMS,20191004,208.1,211.15,207.95,208.45,4315
COUNCODOS,20191004,2.4,2.45,2.25,2.25,7777
COX&KINGS,20191004,3.35,3.35,3.35,3.35,191872
CPSEETF,20191004,23.43,23.7,23.25,23.39,5410603
CREATIVE,20191004,64.5,64.5,62.25,63.35,4900
CREDITACC,20191004,674,684.75,667.4,675.25,61203
CREST,20191004,96.9,96.9,86.95,88.9,867
CRISIL,20191004,1330,1330,1305,1322.35,14573
CRMFGETF,20191004,3550,3550,3500,3515,7
CROMPTON,20191004,245,247.6,243.5,245.1,407326
CTE,20191004,29.8,31.45,24.2,25.3,7125
CUB,20191004,212.2,220.3,210.2,217.6,1222349
CUBEXTUB,20191004,10,10.8,10,10.2,271
CUMMINSIND,20191004,559.55,571.45,538.3,550.8,1023935
CUPID,20191004,135.05,135.2,128.65,130.65,17478
CYBERTECH,20191004,53.7,54.8,48.15,49.05,23408
CYIENT,20191004,461,470.2,457.3,458.5,20993
DAAWAT,20191004,24,24.85,23.55,23.9,2804845
DABUR,20191004,434.75,436.05,424.25,425.7,2334293
DALBHARAT,20191004,797.5,803.15,791.55,795.9,72660
DALMIASUG,20191004,92.25,93.4,90,90.55,115898
DAMODARIND,20191004,28.9,31.85,27.05,27.55,453
DATAMATICS,20191004,77.5,77.5,72.75,73.25,17791
DBCORP,20191004,138.6,143.2,138.6,140.6,18638
DBL,20191004,399,402.9,378.6,385.5,211407
DBREALTY,20191004,7.65,7.7,7.1,7.1,135027
DCAL,20191004,165,169.4,161.65,162.95,70250
DCBBANK,20191004,188.55,189.75,179,179.75,1619600
DCM,20191004,23.6,24.45,22.65,22.65,8838
DCMFINSERV,20191004,0.9,0.9,0.9,0.9,500
DCMNVL,20191004,27,29.65,25,25.4,13954
DCMSHRIRAM,20191004,415,415,387.95,390.95,46237
DCW,20191004,15,15.5,14.9,15,74803
DECCANCE,20191004,351,357,344.3,346.3,5779
DEEPAKFERT,20191004,95.5,97.65,91.75,92.4,156419
DEEPAKNTR,20191004,297.2,302.6,293.95,297.95,154337
DEEPIND,20191004,103.6,103.6,97.55,98.15,5983
DELTACORP,20191004,155.2,156.35,150.05,152.5,1148639
DELTAMAGNT,20191004,36.5,38.1,36.5,37.55,76
DEN,20191004,53.4,53.4,48.4,49.75,19541
DENORA,20191004,211.15,228.65,211,211.8,1424
DFMFOODS,20191004,244.2,246,241.2,242.7,77430
DGCONTENT,20191004,5.55,5.85,5.55,5.8,242
DHAMPURSUG,20191004,226.6,231.7,220.8,222.95,585945
DHANBANK,20191004,14.8,15.25,14.45,15.1,196233
DHANUKA,20191004,317.95,319.85,306.3,315,16495
DHARSUGAR,20191004,7.95,7.95,7.35,7.4,9849
DHFL,20191004,32.25,33.65,30.15,31.2,5481935
DHUNINV,20191004,193,209.95,189.65,205.6,1904
DIAMONDYD,20191004,880,894.9,851,855.55,421
DICIND,20191004,335.7,346.5,334.95,335,195
DIGISPICE,20191004,5.5,5.7,5.25,5.25,14896
DISHTV,20191004,17.85,18.1,16.85,17.05,36384705
DIVISLAB,20191004,1636,1650,1619.05,1622.25,282510
DIXON,20191004,2923,3015,2899.25,3001.65,22833
DLF,20191004,151.4,153.2,145.6,147.35,13947473
DLINKINDIA,20191004,88.15,92.8,87.8,89.3,21966
DMART,20191004,1887.25,1918,1887.25,1894.65,270102
DNAMEDIA,20191004,0.35,0.4,0.35,0.4,3551
DOLAT,20191004,58.3,58.8,56,57.1,121622
DOLLAR,20191004,188.05,192,188.05,190.35,1660
DONEAR,20191004,29.05,30.85,29.05,30.15,3094
DPSCLTD,20191004,11,11.3,10.35,10.35,35024
DQE,20191004,2.85,2.85,2.7,2.7,833
DREDGECORP,20191004,338.2,342.8,325.1,327.5,125578
DRREDDY,20191004,2687,2699,2611.35,2617.7,444204
DSSL,20191004,25.8,27.45,25,26.75,1513
DTIL,20191004,167.45,169.5,160.1,167,574
DUCON,20191004,5.15,5.35,5.1,5.1,47157
DVL,20191004,66.7,68.9,66,68.8,3016
DWARKESH,20191004,25.15,25.6,24.6,24.75,576030
DYNAMATECH,20191004,1289.85,1289.85,1253.95,1269.9,205
DYNPRO,20191004,121.95,122,118,119.45,2364
EASTSILK,20191004,0.75,0.75,0.7,0.7,6324
ECLERX,20191004,415.6,416,395,396.05,22335
EDELWEISS,20191004,88.25,90.4,81,84.6,5954443
EICHERMOT,20191004,18450,18508.95,17857.45,17999,143155
EIDPARRY,20191004,159.6,160.85,157.55,159,37609
EIHAHOTELS,20191004,295.05,312,293,295.55,3076
EIHOTEL,20191004,175.6,176.2,170.25,172.65,43152
EIMCOELECO,20191004,285.65,300,277.9,299.8,1949
EKC,20191004,26.75,26.75,26,26.15,29747
ELECON,20191004,32.1,32.1,29.5,29.85,65009
ELECTCAST,20191004,14.6,14.8,14.1,14.4,40790
ELECTHERM,20191004,131.5,132.4,125,126.85,34846
ELGIEQUIP,20191004,280,281.05,274.95,279.35,11838
ELGIRUBCO,20191004,16.4,16.6,16,16.05,923
EMAMILTD,20191004,314.9,319,307.75,310,263246
EMAMIPAP,20191004,92.15,92.15,87.55,90.55,5097
EMAMIREAL,20191004,43.65,43.65,39.65,39.85,16539
EMCO,20191004,0.8,0.85,0.8,0.85,6904
EMKAY,20191004,69.4,69.4,67.05,67.2,6590
EMMBI,20191004,118.05,120.55,115.1,116.3,9955
ENDURANCE,20191004,975,996.6,960,975.4,8329
ENERGYDEV,20191004,5.25,5.5,5.1,5.25,13957
ENGINERSIN,20191004,112.8,113.45,107.75,108.85,2059433
ENIL,20191004,327,327.95,307,310.85,2327
EON,20191004,14.45,14.85,14.1,14.4,2912
EQ30,20191004,330,337.85,306,327.99,41
EQUITAS,20191004,103,106.85,98.7,99.55,6241428
ERIS,20191004,433.65,446,417.05,434.6,32858
EROSMEDIA,20191004,14.75,15.45,14.75,15.1,397585
ESABINDIA,20191004,1230.9,1253,1220,1224.1,1451
ESCORTS,20191004,623.9,626,593.3,598.3,4072996
ESSARSHPNG,20191004,7.2,7.5,7,7.45,2635
ESSELPACK,20191004,114.45,116.7,113.5,114,1701813
ESTER,20191004,32.35,32.4,30.1,31.2,18336
EUROTEXIND,20191004,12.8,13.95,12.8,12.8,356
EVEREADY,20191004,42,42.9,41.9,42.1,328325
EVERESTIND,20191004,316.05,322,313.3,318.2,19460
EXCEL,20191004,0.85,0.95,0.85,0.95,29458
EXCELINDUS,20191004,906.2,911,880.1,904.35,6401
EXIDEIND,20191004,196.9,197.15,189.15,190.05,1185674
EXPLEOSOL,20191004,296,296.2,291,291.4,1978
FACT,20191004,40.95,41.35,38.7,39,129434
FAIRCHEM,20191004,490.1,501.3,481.05,483.15,4567
FCL,20191004,26,27.25,25.35,25.6,107124
FCONSUMER,20191004,25.35,25.7,24.75,25.1,827875
FCSSOFT,20191004,0.25,0.25,0.2,0.25,301085
FDC,20191004,168.7,171.65,166.05,168.7,8912
FEDERALBNK,20191004,89.35,89.7,84.35,85.75,15297600
FEL,20191004,21.25,21.85,20.1,20.7,92686
FELDVR,20191004,20.55,21.55,19.75,21,1761
FIEMIND,20191004,341.1,342.1,333.05,335.35,6980
FILATEX,20191004,36.65,36.8,35.1,35.5,66439
FINCABLES,20191004,373,376,363,365.1,25336
FINEORG,20191004,1738.35,1754.8,1700.25,1708.6,45031
FINPIPE,20191004,593.9,596,581,585.05,13493
FLEXITUFF,20191004,8.15,8.15,8.15,8.15,3004
FLFL,20191004,420.6,426.55,409,413.55,17881
FMGOETZE,20191004,541.6,548,526.55,538.6,4791
FMNL,20191004,29.25,29.25,28,28,2070
FORCEMOT,20191004,1091,1129.95,1079.95,1102.25,23343
FORTIS,20191004,135.55,142.9,135.55,139.7,2144737
FOSECOIND,20191004,1298.95,1300,1270,1286.85,653
FRETAIL,20191004,384.4,384.7,379.05,380.8,179175
FSC,20191004,531.8,535.1,511.1,519.2,5009
FSL,20191004,45.95,46.8,45.1,45.35,1603957
GABRIEL,20191004,103,106.35,100.1,105,67675
GAEL,20191004,156.6,157.95,154.65,155.75,20215
GAIL,20191004,132,133.8,129.8,132.15,11743792
GAL,20191004,2.2,2.3,2,2.15,16058
GALAXYSURF,20191004,1485,1485,1460,1469.9,26790
GALLANTT,20191004,27.75,28.45,27.1,27.95,3126
GALLISPAT,20191004,21.2,21.2,20.05,20.95,8677
GAMMNINFRA,20191004,0.3,0.3,0.2,0.3,5702537
GANDHITUBE,20191004,329.9,329.9,305.3,319.8,3893
GANECOS,20191004,240.25,243,240,241.35,733
GANESHHOUC,20191004,36.1,36.85,34.55,35,13861
GANGESSECU,20191004,36.5,36.5,34.95,35,3301
GARDENSILK,20191004,10.05,10.8,10,10.2,2723
GARFIBRES,20191004,1208.9,1225,1153.8,1161.4,11547
GATI,20191004,56,57.85,54.5,57.85,1497588
GAYAHWS,20191004,0.2,0.25,0.2,0.2,83963
GAYAPROJ,20191004,114,115.15,107.75,112.45,71299
GDL,20191004,103.8,104.4,99.1,99.45,83456
GEECEE,20191004,89.05,89.15,81.7,83.15,6348
GENESYS,20191004,80.15,80.15,75,76.55,6827
GENUSPAPER,20191004,6.2,6.45,5.7,5.75,139112
GENUSPOWER,20191004,23,23,21.75,22.35,43886
GEOJITFSL,20191004,27.2,27.5,26.5,26.9,79407
GEPIL,20191004,800,800,765,767.95,5053
GESHIP,20191004,280.35,283.4,274.25,276.15,161774
GET&D,20191004,185.9,187.1,172,174.25,38577
GFLLIMITED,20191004,82.8,82.8,82.8,82.8,11960
GFSTEELS,20191004,4.65,4.65,4.65,4.65,2260
GHCL,20191004,211.8,214.6,207.9,212.65,83772
GICHSGFIN,20191004,139.85,142,135.85,137.3,58408
GICRE,20191004,224.45,224.45,221.05,223,74211
GILLANDERS,20191004,29.15,29.8,25.95,26.85,4157
GILLETTE,20191004,7085,7121,7018.85,7044.55,3901
GINNIFILA,20191004,8,8.1,7.65,7.85,18766
GIPCL,20191004,68.5,72,68.05,68.25,59887
GKWLIMITED,20191004,815.95,815.95,720.65,758,333
GLAXO,20191004,1376.9,1385.9,1340,1343.75,28970
GLENMARK,20191004,321,327.2,315,315.45,862341
GLOBALVECT,20191004,55,59.55,54.65,55.1,4523
GLOBOFFS,20191004,6,6.2,5.7,6.15,1233
GLOBUSSPR,20191004,126.85,127.25,120.35,121.1,36986
GMBREW,20191004,399,411,381.15,382.5,47050
GMDCLTD,20191004,62.3,63,61.55,61.9,178616
GMMPFAUDLR,20191004,1508,1513,1481,1497.25,2280
GMRINFRA,20191004,16.95,17.05,16.4,16.5,10697351
GNA,20191004,240.1,240.8,226.4,229.35,66821
GNFC,20191004,197,199.45,194.05,196.3,212001
GOACARBON,20191004,253,276.3,250,263.5,45480
GOCLCORP,20191004,294.05,294.05,284.1,287,2943
GODFRYPHLP,20191004,958.1,966.85,945,947.3,26953
GODREJAGRO,20191004,469.05,478,467,470.7,17475
GODREJCP,20191004,664.7,685.85,657,668.55,1487678
GODREJIND,20191004,382.5,386.5,380,382.05,638058
GODREJPROP,20191004,1011.15,1029,978.05,1001.6,158239
GOKEX,20191004,85.05,86.95,85,85.95,18406
GOKUL,20191004,14.4,15.05,14.1,14.35,8971
GOKULAGRO,20191004,14.55,15,14.1,14.2,3854
GOLDBEES,20191004,3339.8,3368,3330.1,3364.05,15471
GOLDENTOBC,20191004,27.1,27.5,26.1,27.5,604
GOLDIAM,20191004,134.7,136.4,131.5,131.9,32855
GOLDSHARE,20191004,3400,3404.95,3386.2,3398.15,719
GOLDTECH,20191004,10.55,10.55,10.1,10.3,3627
GOODLUCK,20191004,56.6,56.6,53.6,53.75,16046
GPIL,20191004,139.25,140.5,126.2,129.7,55611
GPPL,20191004,84,84,81,81.45,66034
GPTINFRA,20191004,39.9,40.65,36,36.35,15976
GRANULES,20191004,102.3,105.5,102.3,104.65,329825
GRAPHITE,20191004,284.9,288.75,278.1,281.45,944764
GRASIM,20191004,677.35,681.75,650.05,654.4,3253162
GRAVITA,20191004,42.35,44.65,41.05,41.35,12401
GREAVESCOT,20191004,137.45,141.3,135.9,137,213770
GREENLAM,20191004,842.4,879.4,840.4,870,450
GREENPLY,20191004,154.4,158.1,153.5,155.05,12372
GREENPOWER,20191004,2.1,2.2,2.1,2.1,47699
GRINDWELL,20191004,630,630,599.2,603.45,5442
GROBTEA,20191004,299.95,300,280,284.2,81
GRPLTD,20191004,889.95,890,865.2,868.15,21
GRSE,20191004,166.15,176.4,165,170,392509
GRUH,20191004,265.9,272,264.1,268,1303471
GSCLCEMENT,20191004,17.8,18,16.9,16.9,4467
GSFC,20191004,76.5,77.3,75.55,76.5,222355
GSKCONS,20191004,8457,8512.9,8322.75,8336.45,8345
GSPL,20191004,205.25,208.75,204.6,206.25,3343805
GSS,20191004,28,29.25,26.95,27.4,116708
GTL,20191004,2,2,1.9,1.95,34716
GTLINFRA,20191004,0.6,0.6,0.55,0.6,1223164
GTNIND,20191004,6.65,7.05,6.55,6.85,7139
GTNTEX,20191004,7.45,7.45,7.45,7.45,10
GTPL,20191004,70,70.8,68.9,69.6,33156
GUFICBIO,20191004,68.6,70.75,67.15,68.75,35809
GUJALKALI,20191004,438.6,447.1,429.2,433.2,21789
GUJAPOLLO,20191004,139.6,153.55,139.55,142.1,4642
GUJGASLTD,20191004,170.85,177.5,169,174.9,1677558
GULFOILLUB,20191004,850.7,860.55,830,843.55,903
GULFPETRO,20191004,38.05,43,37.45,37.75,15522
GULPOLY,20191004,44.85,44.85,41.4,42.55,2480
GVKPIL,20191004,4.05,4.1,4,4,864659
HAL,20191004,703,709.75,661.5,695.65,7394
HARITASEAT,20191004,406.75,428.75,406.7,415.05,2338
HARRMALAYA,20191004,55,56,52.85,54.2,31891
HATHWAY,20191004,19.85,20.35,19.2,19.6,287290
HATSUN,20191004,624,628.3,606,621.55,4915
HAVELLS,20191004,702,708.9,675.35,679.2,854195
HAVISHA,20191004,0.5,0.5,0.5,0.5,600
HBLPOWER,20191004,18,18.5,17.4,18,123160
HBSL,20191004,6.8,7.1,6.6,6.6,315
HCC,20191004,8.25,8.6,8.25,8.3,735134
HCG,20191004,112.2,112.2,105.7,106.3,3334
HCL-INSYS,20191004,7.5,7.75,7.35,7.45,829502
HCLTECH,20191004,1076,1081.8,1064.65,1079.1,1347094
HDFC,20191004,1992,2016.9,1972.6,1978.3,7413858
HDFCAMC,20191004,2706,2722.7,2657,2677,245864
HDFCBANK,20191004,1236.65,1239.6,1185.3,1189.7,9201816
HDFCLIFE,20191004,593.25,594.7,582.05,584.45,2889488
HDFCMFGETF,20191004,3443,3534,3435,3452.45,2527
HDFCNIFETF,20191004,1193,1197,1180,1188.43,1993
HDFCSENETF,20191004,4044.28,4044.28,3951.65,3955.94,95
HDIL,20191004,3.5,3.5,3.5,3.5,152858
HEG,20191004,980,990,950,953.55,237924
HEIDELBERG,20191004,186.5,188.5,184.8,185.3,351946
HERCULES,20191004,84.7,86.9,84.1,84.95,7115
HERITGFOOD,20191004,372.5,376.4,355,359.85,7548
HEROMOTOCO,20191004,2681.8,2715,2659,2668.3,689443
HESTERBIO,20191004,1735,1750,1702,1710.5,29884
HEXATRADEX,20191004,6,6,6,6,1194
HEXAWARE,20191004,368.25,371.5,363,363.8,371758
HFCL,20191004,17.7,18,17.4,17.5,765835
HGINFRA,20191004,209,213.9,204.45,212.9,271796
HGS,20191004,553.15,557.95,545,548.75,3271
HIKAL,20191004,147,148.95,144.55,145.65,55038
HIL,20191004,1224.1,1236,1215,1224.5,3388
HILTON,20191004,8.55,8.8,8.55,8.8,817
HIMATSEIDE,20191004,135.95,145.8,135.95,140.45,285098
HINDALCO,20191004,184,185.75,181.55,182.1,6277398
HINDCOMPOS,20191004,172.2,181,172.2,177.05,519
HINDCOPPER,20191004,33.4,34.8,32.3,32.7,2033901
HINDMOTORS,20191004,5.55,5.85,5.3,5.7,92041
HINDNATGLS,20191004,39.7,39.7,36.05,37.4,4118
HINDOILEXP,20191004,94.95,94.95,92.9,93.55,119791
HINDPETRO,20191004,327.75,328.75,313.2,320.7,7476013
HINDUJAVEN,20191004,334.9,354.3,310.55,315.55,5990
HINDUNILVR,20191004,1966,1977.3,1939.1,1944.2,1723988
HINDZINC,20191004,209.75,211.45,207,207.85,414673
HIRECT,20191004,151.7,156.4,147.55,151.1,21400
HISARMETAL,20191004,48.95,50.55,46.75,47.8,4499
HITECH,20191004,179.4,179.4,170.6,177.55,10291
HITECHCORP,20191004,80.7,81.55,80.65,81,742
HITECHGEAR,20191004,167.45,167.45,154,155.55,3491
HMVL,20191004,80,80.3,72.8,75.25,18081
HNDFDS,20191004,546,546,515.5,527.5,2140
HNGSNGBEES,20191004,3193,3246.99,3193,3241,37
HONAUT,20191004,28250,28498.05,27600,27700.1,14766
HONDAPOWER,20191004,1087,1110,1057.1,1104.75,3691
HOTELEELA,20191004,7.2,7.65,6.95,7.05,203507
HOVS,20191004,72.25,73.8,72,72.3,619
HPL,20191004,43.45,43.8,41.05,42,15198
HSCL,20191004,77.15,78,75,75.25,299669
HSIL,20191004,42.9,42.95,40.5,40.85,217644
HTMEDIA,20191004,21.75,21.85,20.65,21.35,32199
HUBTOWN,20191004,14.8,14.8,13.9,14,27071
HUDCO,20191004,34.45,34.8,33.3,33.45,537921
IBMFNIFTY,20191004,108.05,113.88,108.05,109.16,270
IBREALEST,20191004,41.05,42.4,39.45,40.1,8587045
IBULHSGFIN,20191004,266.2,272,241.55,245.25,26879872
IBULISL,20191004,111.05,111.05,111.05,111.05,3330
IBVENTURES,20191004,118,121,107.5,111.2,1522227
ICICI500,20191004,158,158,143.7,147.97,746
ICICIB22,20191004,34.97,34.97,33.92,34.05,1022085
ICICIBANK,20191004,428.5,429.3,412.05,413.9,17952697
ICICIBANKN,20191004,287.14,287.35,278,278.75,1416
ICICIBANKP,20191004,160.58,160.61,155.9,156.09,4048
ICICIGI,20191004,1195.5,1202.8,1176,1179.6,372478
ICICIGOLD,20191004,34.3,35.45,34.1,34.35,14737
ICICILIQ,20191004,999.99,1000,999.99,999.99,37671
ICICILOVOL,20191004,92,92,88.67,91.98,87485
ICICIMCAP,20191004,63,63,60.66,60.73,9155
ICICINF100,20191004,123.09,123.19,121,121.11,1420
ICICINIFTY,20191004,121.5,125,117.75,117.92,450306
ICICINV20,20191004,56.8,56.8,54.98,55.02,8121
ICICINXT50,20191004,28,28,26.97,27,675237
ICICIPRULI,20191004,468.75,470.85,452.15,453.6,2195030
ICICISENSX,20191004,408.46,408.89,401.26,401.58,1445
ICIL,20191004,40.7,41.55,39.9,40,50692
ICRA,20191004,2738.85,2743.15,2670,2688.7,395
IDBI,20191004,31,31.5,30.3,30.65,3368548
IDBIGOLD,20191004,3485.05,3595,3477.05,3555,57
IDEA,20191004,5.15,5.35,5,5.05,83128782
IDFC,20191004,32.4,32.5,31.1,31.55,3758238
IDFCFIRSTB,20191004,37.4,38.4,36.9,38.05,22670636
IDFNIFTYET,20191004,118,123.95,113.1,115.14,271
IEX,20191004,123.2,124.4,120.05,121.3,249822
IFBAGRO,20191004,373,434,373,401,125188
IFBIND,20191004,659.95,680,632,648,7661
IFCI,20191004,7,7.15,6.9,6.9,586786
IFGLEXPOR,20191004,159.05,164,146.2,151.75,2021
IGARASHI,20191004,183.6,191.15,181,190.5,89342
IGL,20191004,353.5,358.9,346.45,347.9,1427327
IGPL,20191004,162.1,164.9,153,155.05,19409
IIFL,20191004,126.8,134.8,120.2,124.2,118320
IIFLSEC,20191004,26.75,29.2,26.55,26.55,101140
IIFLWAM,20191004,1252.05,1292.95,1226,1279.75,10272
IITL,20191004,60,60,60,60,10
IMFA,20191004,175,182.5,173.6,174.45,7205
IMPAL,20191004,945,948.55,905.5,942.2,2433
IMPEXFERRO,20191004,0.35,0.35,0.3,0.3,3474
INDBANK,20191004,7.5,7.65,7.15,7.15,8625
INDHOTEL,20191004,155.9,159,153.2,156.05,2846231
INDIACEM,20191004,80.45,80.45,79,79.25,749252
INDIAGLYCO,20191004,222,225.05,215.55,216.65,35103
INDIAMART,20191004,1903.95,1938.7,1880,1919.4,34455
INDIANB,20191004,121.75,122.4,118.5,119.6,833483
INDIANCARD,20191004,115,115,106.55,113.75,43
INDIANHUME,20191004,267.05,270,263,264.55,6645
INDIGO,20191004,1843.75,1843.75,1788.05,1809.6,910904
INDLMETER,20191004,17.4,17.4,16.7,17.2,175
INDNIPPON,20191004,328.95,330.05,321.35,327.95,1132
INDOCO,20191004,145.55,148.75,140.05,141.05,9648
INDORAMA,20191004,29.35,29.6,28.5,28.7,7730
INDOSTAR,20191004,211,220.75,211,214.8,20658
INDOTECH,20191004,83.3,87,83.3,83.85,1048
INDOTHAI,20191004,23.25,24.95,22.35,22.55,6044
INDOWIND,20191004,2.9,3.1,2.7,2.8,27231
INDRAMEDCO,20191004,36.65,37,36.5,36.75,30083
INDSWFTLAB,20191004,42,42.75,39.25,40.8,49107
INDSWFTLTD,20191004,5.65,5.65,5.35,5.5,3822
INDTERRAIN,20191004,75.1,77,73,75.75,33615
INDUSINDBK,20191004,1280,1292.95,1255.25,1265.3,7423301
INEOSSTYRO,20191004,634.95,635,620,629.5,4871
INFIBEAM,20191004,39.65,40.35,39.25,39.75,1930536
INFOBEAN,20191004,62.8,67,62.8,64.3,9823
INFRABEES,20191004,330,330,322.4,325.46,77
INFRATEL,20191004,248.25,249,245.05,245.7,1485553
INFY,20191004,790,797.6,787.05,793.45,8201713
INGERRAND,20191004,640,640,615.2,619.45,4659
INOXLEISUR,20191004,329.9,332.15,321,323.45,133738
INOXWIND,20191004,32,34.5,31.1,31.45,30273
INSECTICID,20191004,604.05,608.5,575.05,581.75,3791
INSPIRISYS,20191004,46,47.9,45.3,47.9,614
INTEGRA,20191004,0.25,0.25,0.25,0.25,100
INTELLECT,20191004,190.9,192.05,183,184.8,97445
INTENTECH,20191004,30,31.1,29.95,30.4,7409
INVENTURE,20191004,15.1,15.5,14.75,15,24660
IOB,20191004,9.7,9.9,9.6,9.65,420001
IOC,20191004,153.25,153.8,147.3,151.05,18259486
IOLCP,20191004,173.15,175.7,170.5,171.45,125067
IPAPPM,20191004,324,327.55,317,319.65,11702
IPCALAB,20191004,905.3,907.9,890.3,895,101465
IRB,20191004,70.9,71.35,68.8,69.7,1255748
IRCON,20191004,365.05,370,360,362.35,19501
ISEC,20191004,270,271.95,262,265.4,22316
ISFT,20191004,82.5,86.55,82,86.35,3934
ISMTLTD,20191004,3.85,4,3.7,3.7,10941
ITC,20191004,263,263.9,255.2,257.25,18085064
ITDC,20191004,258,260,240.2,242.35,127299
ITDCEM,20191004,46.95,48.25,44.7,45.55,120387
ITI,20191004,86.75,90.25,86,86.75,3076277
IVC,20191004,3.35,3.35,3.35,3.35,45455
IVP,20191004,64,64,59.1,62.8,331
IVZINGOLD,20191004,3416,3494.95,3416,3445,70
IVZINNIFTY,20191004,1225.3,1225.3,1225.3,1225.3,1
IZMO,20191004,29.75,31.45,29.7,30.05,1919
J&KBANK,20191004,32.4,32.45,31.85,32.15,688847
JAGRAN,20191004,62.5,62.95,60.15,61.6,1343656
JAGSNPHARM,20191004,24,27.7,23.5,23.8,58228
JAIBALAJI,20191004,19.25,20.5,19.1,20,4490
JAICORPLTD,20191004,77.25,78.95,76.25,76.95,634039
JAMNAAUTO,20191004,36.6,36.95,35,35.35,562471
JAYAGROGN,20191004,148,148,140.55,142.7,2268
JAYBARMARU,20191004,178,181,165.3,167.45,59725
JAYNECOIND,20191004,4.8,4.85,4.55,4.55,15748
JAYSREETEA,20191004,47,49.85,46.6,48.8,144886
JBCHEPHARM,20191004,365,372,356,368.8,69776
JBFIND,20191004,7.2,7.7,7.2,7.7,14291
JBMA,20191004,171.05,178.75,166.35,168.4,28227
JCHAC,20191004,1925,1925,1854.1,1870.95,516
JHS,20191004,15.85,16.2,15.1,15.7,17042
JIKIND,20191004,0.25,0.3,0.2,0.2,4156
JINDALPHOT,20191004,16.8,16.8,16.15,16.15,105
JINDALPOLY,20191004,221.75,240,220.95,225.7,96578
JINDALSAW,20191004,83.5,84.4,80,80.45,277505
JINDALSTEL,20191004,96.9,97.9,92.45,93.7,18291036
JINDCOT,20191004,2.3,2.4,2.2,2.2,3720
JINDRILL,20191004,73.55,75.5,70.2,71.65,8374
JINDWORLD,20191004,56.95,57,54,54.35,218295
JISLDVREQS,20191004,14.7,14.7,13.65,13.8,14233
JISLJALEQS,20191004,18.75,19,18.05,18.15,1288645
JITFINFRA,20191004,7.45,7.75,7.1,7.25,2136
JIYAECO,20191004,45.15,45.85,43.35,43.95,109687
JKCEMENT,20191004,1032,1040,1005.15,1027.25,12910
JKIL,20191004,129.15,134.25,129.15,130.7,162844
JKLAKSHMI,20191004,305.25,306.7,296.3,299.05,21315
JKPAPER,20191004,126.1,128,119.7,121.05,2020478
JKTYRE,20191004,69.1,72.95,68.75,69.35,635471
JMA,20191004,22.65,22.75,22.65,22.75,351
JMCPROJECT,20191004,109,110.5,108.3,109.5,51156
JMFINANCIL,20191004,74.4,75.95,72,72.8,170042
JMTAUTOLTD,20191004,1.15,1.15,1.15,1.15,34974
JOCIL,20191004,91.95,91.95,86.15,86.15,461
JPASSOCIAT,20191004,2.2,2.4,2.2,2.25,8128032
JPINFRATEC,20191004,1.2,1.25,1.15,1.15,669027
JPOLYINVST,20191004,14.25,14.4,14.25,14.4,125
JPPOWER,20191004,1.5,1.65,1.45,1.6,3289831
JSL,20191004,35,35.1,33.5,33.75,163785
JSLHISAR,20191004,60.4,64.7,60.4,61.35,226461
JSWENERGY,20191004,61.3,62.2,58.45,58.85,749073
JSWHL,20191004,2751.05,2800,2740,2797.8,1162
JSWSTEEL,20191004,222.3,223.9,212.45,214.65,6600815
JTEKTINDIA,20191004,81.7,83.95,79,79.1,33928
JUBILANT,20191004,492,508.5,477,481.75,258640
JUBLFOOD,20191004,1330,1330.55,1278.4,1288.4,924451
JUBLINDS,20191004,96.8,102.35,96.65,102.35,16335
JUMPNET,20191004,58.05,58.15,55.9,57,1596413
JUNIORBEES,20191004,282.4,282.4,276.31,276.88,67411
JUSTDIAL,20191004,665.95,672.9,607.35,612.75,3395170
JYOTHYLAB,20191004,168,169.85,163.1,164.95,44544
KABRAEXTRU,20191004,67.5,67.5,64,64.4,2783
KAJARIACER,20191004,561.6,571.8,558.4,560.65,482070
KAKATCEM,20191004,157.7,157.7,148.15,150.45,5814
KALPATPOWR,20191004,482.95,484.85,451.05,454.25,59712
KALYANIFRG,20191004,165,165,165,165,1
KAMATHOTEL,20191004,39.05,39.05,36.55,36.9,31724
KAMDHENU,20191004,106.85,107.25,102.05,104.8,3064
KANANIIND,20191004,2.8,3.25,2.8,3.2,7367
KANORICHEM,20191004,42.55,42.95,42,42.5,6383
KANSAINER,20191004,495.85,498.85,488,492.2,68503
KARDA,20191004,183,183,174.8,177.95,120861
KARMAENG,20191004,9.25,9.85,9.1,9.1,1348
KARURVYSYA,20191004,57.7,59.2,57.3,58.75,286734
KAUSHALYA,20191004,0.4,0.4,0.4,0.4,10000
KAVVERITEL,20191004,2.3,2.5,2.3,2.3,250
KAYA,20191004,378.6,378.6,366.1,367.4,5368
KCP,20191004,68.5,68.5,65.7,66,139467
KCPSUGIND,20191004,13,13,12.7,12.75,60963
KDDL,20191004,377.8,390,355.85,380.05,2147
KEC,20191004,272.3,273.9,262,264.9,106903
KECL,20191004,9.25,9.25,8.15,8.7,16628
KEI,20191004,529,536.7,526.5,532.2,88734
KELLTONTEC,20191004,21,21,21,21,253624
KENNAMET,20191004,1100,1100,1052.1,1065.1,1047
KERNEX,20191004,26.85,26.85,26.85,26.85,6976
KESARENT,20191004,31.3,33.6,31.3,31.7,3945
KESORAMIND,20191004,52.15,53.2,50.05,50.4,137916
KEYFINSERV,20191004,27.25,27.25,27.25,27.25,95
KGL,20191004,0.3,0.3,0.25,0.25,569342
KHADIM,20191004,228.85,235,215,225.25,15797
KHAITANLTD,20191004,20,21,20,21,64
KICL,20191004,1669.95,1669.95,1615,1651.2,209
KILITCH,20191004,118,123.5,118,120,7844
KINGFA,20191004,670,682,655,661.1,1163
KIOCL,20191004,126,126.25,118.15,120,11976
KIRIINDUS,20191004,421.15,446,419,433.9,136919
KIRLOSBROS,20191004,154,157.5,149.5,149.55,13697
KIRLOSENG,20191004,182.4,182.7,168.05,172.4,13723
KIRLOSIND,20191004,700,703.75,681,681.45,176
KITEX,20191004,87.8,90.95,87.8,89.9,36946
KKCL,20191004,994.95,997,921,926.9,1571
KMSUGAR,20191004,6.9,6.9,6.6,6.65,32495
KNRCON,20191004,222.8,222.8,214.5,216,90052
KOHINOOR,20191004,12.2,13,12.2,12.3,14951
KOKUYOCMLN,20191004,65,66,64.35,64.7,12267
KOLTEPATIL,20191004,248.4,254.8,246,248.35,102856
KOPRAN,20191004,28,28.55,26.9,27.25,29151
KOTAKBANK,20191004,1630,1633.7,1557.3,1563.15,5487681
KOTAKBKETF,20191004,298.2,298.2,283.71,284.45,558660
KOTAKGOLD,20191004,329.8,360.1,316.3,338.65,15262
KOTAKNIFTY,20191004,117.4,117.9,115.95,116.03,96496
KOTAKNV20,20191004,56.2,56.75,55.9,56.18,5608
KOTAKPSUBK,20191004,224,225.98,214,215.83,11779
KOTARISUG,20191004,10.3,10.3,9.9,10,29546
KOTHARIPET,20191004,16.8,16.8,16.25,16.3,5819
KOTHARIPRO,20191004,59,59.85,58,58.45,1751
KPITTECH,20191004,98.9,98.9,88.3,93.8,51450
KPRMILL,20191004,544.25,553.85,544.25,546.65,8444
KRBL,20191004,216.95,225.5,216.5,218.75,78200
KREBSBIO,20191004,81,86.95,76,82.85,7237
KRIDHANINF,20191004,7.4,7.75,7.15,7.35,101693
KRISHANA,20191004,53,54.45,53,54.45,101
KSB,20191004,656.25,666.85,651,652.6,4198
KSCL,20191004,495,497.95,471,472.9,76431
KSERASERA,20191004,0.05,0.15,0.05,0.1,863014
KSK,20191004,0.5,0.5,0.45,0.5,1313961
KSL,20191004,188.85,188.85,185,185.1,10917
KTIL,20191004,32,33.6,31.15,31.7,2922
KTKBANK,20191004,72.5,73.35,71.25,71.55,727992
KWALITY,20191004,1.35,1.4,1.3,1.4,498531
L&TFH,20191004,82.8,83.85,80,80.6,12299294
LAKSHVILAS,20191004,29.8,29.8,29.8,29.8,97117
LALPATHLAB,20191004,1394.35,1394.35,1342.1,1350.8,47747
LAMBODHARA,20191004,34,34,30.65,30.7,5145
LAOPALA,20191004,174.8,175,169,170.55,15862
LASA,20191004,16.85,17.7,16.85,17,12908
LAURUSLABS,20191004,355.85,363.45,351,354.95,7881
LAXMIMACH,20191004,3545.25,3545.25,3400,3417.65,1805
LEMONTREE,20191004,56.1,57,56,56.05,179736
LFIC,20191004,53,53,53,53,138
LGBBROSLTD,20191004,298.95,298.95,272.5,276.5,3572
LGBFORGE,20191004,2.45,2.55,2.45,2.45,9879
LIBAS,20191004,54.6,58,54.6,57.85,3016
LIBERTSHOE,20191004,100,102.5,97,98.3,33476
LICHSGFIN,20191004,382.6,385.85,370.55,372.6,2162197
LICNETFGSC,20191004,20.9,20.9,20.15,20.68,3146
LICNETFN50,20191004,117.3,118.89,116,116,19
LICNFNHGP,20191004,118,118,118,118,50
LINCOLN,20191004,147.65,154.95,147.65,150.65,11071
LINCPEN,20191004,171.5,180,171.5,174.95,269
LINDEINDIA,20191004,513.25,518.95,513,513.8,16118
LIQUIDBEES,20191004,999.99,1000.01,999.52,1000,585612
LIQUIDETF,20191004,999.99,1000.01,999.99,1000,11274
LOKESHMACH,20191004,36.55,36.6,33.2,36,15962
LOTUSEYE,20191004,22.05,23.2,21.6,22.2,61
LOVABLE,20191004,62.25,62.5,61,61.5,9238
LPDC,20191004,1.65,1.7,1.65,1.7,849
LSIL,20191004,0.45,0.5,0.4,0.4,595287
LT,20191004,1463.8,1474,1420.1,1424.9,3266487
LTI,20191004,1512.65,1520,1501.5,1507.95,165483
LTTS,20191004,1615,1624,1585,1597.85,63820
LUMAXIND,20191004,1165.05,1192,1165,1176.4,1025
LUMAXTECH,20191004,82.3,85,81.9,84.2,11885
LUPIN,20191004,702,708.5,684.1,686.5,1105641
LUXIND,20191004,1194.7,1205,1170,1180.4,44865
LYKALABS,20191004,15.65,16.65,15.65,16.5,4957
LYPSAGEMS,20191004,4.55,4.6,4.2,4.2,18476
M&M,20191004,565.05,575,555.45,564.25,4653685
M&MFIN,20191004,330.9,336.7,323.2,324.25,2230419
M100,20191004,16.5,16.72,16.4,16.47,11656
M50,20191004,110.69,111.37,108.85,109.07,1457
MAANALU,20191004,63.95,64.85,62.5,63.05,7045
MADHAV,20191004,24.5,27.7,24.5,26.1,4417
MADHUCON,20191004,3.8,3.95,3.65,3.75,38981
MADRASFERT,20191004,22,22.3,21.05,21.15,116916
MAGADSUGAR,20191004,106,106.8,102.5,103.95,14792
MAGMA,20191004,49.15,52,48.9,49.95,96513
MAGNUM,20191004,3.5,3.5,3.35,3.35,4165
MAHABANK,20191004,11.35,11.35,11,11.05,209801
MAHAPEXLTD,20191004,76.75,82,76.75,80,1756
MAHASTEEL,20191004,130.5,137.8,130.5,137.8,21820
MAHESHWARI,20191004,219.7,219.7,213,214.2,21673
MAHINDCIE,20191004,164,165.25,153.65,157.05,71545
MAHLIFE,20191004,429.7,435,426.2,430.55,41763
MAHLOG,20191004,356.7,357.95,351.9,353.6,38216
MAHSCOOTER,20191004,4396.15,4530,4374,4392.85,5302
MAHSEAMLES,20191004,370,377.4,366,367.3,6696
MAITHANALL,20191004,473,476.35,460.2,466,12389
MAJESCO,20191004,448.2,462,442.8,446.2,13253
MALUPAPER,20191004,34.8,34.8,34.8,34.8,7750
MAN50ETF,20191004,115,115,112.8,112.85,5094
MANAKALUCO,20191004,4.55,4.85,4.2,4.35,23330
MANAKCOAT,20191004,4,4.2,4,4.2,4406
MANAKSIA,20191004,32.5,33.6,32.1,32.35,9916
MANAKSTEEL,20191004,11.45,12.5,11.1,11.4,2056
MANALIPETC,20191004,18.75,19.05,18.65,18.75,189657
MANAPPURAM,20191004,134.3,135,132,132.9,2511315
MANGALAM,20191004,30.4,30.4,27.65,27.75,14849
MANGCHEFER,20191004,34.35,35,33.75,34.25,40147
MANGLMCEM,20191004,317.5,317.5,300.5,302.5,20573
MANGTIMBER,20191004,6.6,6.6,6.4,6.4,2213
MANINDS,20191004,42.1,42.25,40.5,41.85,27978
MANINFRA,20191004,19.75,22.9,19.75,21.15,550884
MANUGRAPH,20191004,13.85,14.45,13.65,14.45,1131
MARALOVER,20191004,17.5,17.7,16.3,16.65,4817
MARATHON,20191004,77.8,77.85,72.6,72.85,688
MARICO,20191004,384.6,385.1,376.8,378.8,1796297
MARKSANS,20191004,13.4,13.5,12.9,13,310573
MARUTI,20191004,6793,6845.9,6618.4,6649.6,1065056
MASFIN,20191004,718.95,718.95,691.7,700.55,14699
MASTEK,20191004,339,349.5,323.75,326.05,34657
MATRIMONY,20191004,525,550,525,542.1,840
MAWANASUG,20191004,34.95,35.4,34.15,34.7,62679
MAXINDIA,20191004,60,63.1,60,62.8,73424
MAXVIL,20191004,42.55,44,42.55,43.1,15673
MAYURUNIQ,20191004,211.55,213.9,208,209,17512
MAZDA,20191004,361,367.95,355,358.8,1049
MBAPL,20191004,80,80,77,77,2
MBECL,20191004,4.4,4.4,4.15,4.15,31012
MBLINFRA,20191004,5.8,5.85,5.35,5.4,26370
MCDHOLDING,20191004,17.6,18.4,14.6,16.85,37603
MCDOWELL-N,20191004,627,634.35,614.05,616.6,1464250
MCLEODRUSS,20191004,8,8.3,7.7,7.75,131381
MCX,20191004,969,969,929,936.55,340497
MEGASOFT,20191004,6.3,6.65,6.3,6.65,3233
MEGH,20191004,50.15,51.2,49.2,49.45,390864
MELSTAR,20191004,1,1,1,1,60
MENONBE,20191004,62.05,62.15,59.4,59.85,5325
MEP,20191004,28,28.55,26.95,27.2,44104
MERCATOR,20191004,1.15,1.2,1.1,1.1,952092
METALFORGE,20191004,4.95,5.4,4.95,5.2,9073
METROPOLIS,20191004,1256.1,1269.7,1218.7,1229.6,11120
MFSL,20191004,419.4,422.25,403.7,405.15,462660
MGL,20191004,891.1,904.3,877,878,229953
MHRIL,20191004,213.5,215,213,213.5,9579
MIC,20191004,0.45,0.55,0.45,0.55,17156
MIDHANI,20191004,123.85,124.95,122.55,123.2,459810
MINDACORP,20191004,94,94,87.85,88.25,43425
MINDAIND,20191004,345.35,349,327.25,331.1,73618
MINDTECK,20191004,33.3,34,32.45,33.4,2641
MINDTREE,20191004,725.55,727,708.05,711.7,422443
MIRCELECTR,20191004,7.05,7.35,6.75,6.9,295471
MIRZAINT,20191004,54.95,55.3,53.05,53.15,102959
MMFL,20191004,409.5,417.75,382,386.35,2229
MMTC,20191004,16,16.5,15.8,16.25,990643
MOHITIND,20191004,4.6,5.5,4.55,4.9,3301
MOHOTAIND,20191004,14.25,14.85,14.2,14.2,1537
MOIL,20191004,138.25,138.85,134.15,134.95,137843
MOLDTECH,20191004,52.15,52.9,50.8,52.2,770
MOLDTKPAC,20191004,301,301,294.2,296.45,6290
MONTECARLO,20191004,232.8,236,229,230.35,9971
MORARJEE,20191004,13.7,13.75,12.7,13.05,10532
MOREPENLAB,20191004,16.3,16.4,15.85,15.95,301520
MOTHERSUMI,20191004,99.9,101.1,97,97.45,5022506
MOTILALOFS,20191004,626.1,638.3,605,617.4,51492
MOTOGENFIN,20191004,40.85,40.85,37.1,37.1,102
MPHASIS,20191004,940,947.55,936,938.7,256231
MPSLTD,20191004,475.05,498.8,475.05,477.95,2365
MRF,20191004,61980,61980,60515.9,60938.35,4320
MRO-TEK,20191004,15.75,15.75,15.75,15.75,11
MRPL,20191004,52.8,53.5,51.1,51.8,1825587
MSPL,20191004,5.1,5.1,5,5,650
MSTCLTD,20191004,93,93.4,90,91.85,34310
MTEDUCARE,20191004,19,19,18.75,18.75,8989
MTNL,20191004,7.35,7.9,7.15,7.55,18121575
MUKANDENGG,20191004,11.7,12.65,11.2,11.75,3322
MUKANDLTD,20191004,32.6,32.6,30,31.25,7497
MUKTAARTS,20191004,39,40.8,37,37.35,23777
MUNJALAU,20191004,39.4,39.4,37.75,38,72485
MUNJALSHOW,20191004,133.35,133.4,123.35,125.5,17136
MURUDCERA,20191004,16.3,16.6,15.35,15.6,25693
MUTHOOTCAP,20191004,501.05,506.9,485.65,486.95,5571
MUTHOOTFIN,20191004,668.9,673.2,661.1,665.9,541720
MVL,20191004,0.05,0.1,0.05,0.1,268847
N100,20191004,536,539.95,526.5,531.08,5138
NACLIND,20191004,29.5,30,28,28.25,33207
NAGAROIL,20191004,0.2,0.25,0.2,0.25,363877
NAGREEKCAP,20191004,8.4,8.4,8.1,8.1,1778
NAGREEKEXP,20191004,15,15.85,13.65,14.3,3051
NAHARCAP,20191004,72.75,75.75,70.1,70.35,1475
NAHARINDUS,20191004,24,24.5,23.5,24.5,7924
NAHARPOLY,20191004,33.55,35,33.55,33.85,298
NAHARSPING,20191004,50.95,51.65,48.2,49.15,5776
NATCOPHARM,20191004,566.2,578.05,556,559,62897
NATHBIOGEN,20191004,346,352.85,341.45,344.25,3884
NATIONALUM,20191004,44.7,45.25,42.85,43.25,12504396
NATNLSTEEL,20191004,2.15,2.15,1.95,2.15,3031
NAUKRI,20191004,2135.25,2326.4,2135.2,2270.25,615716
NAVINFLUOR,20191004,699.5,722.45,692.6,698.5,24831
NAVKARCORP,20191004,35.4,35.45,33.1,33.5,246419
NAVNETEDUL,20191004,105.95,106,104,104.45,10135
NBCC,20191004,34.6,35,32.9,33.1,20834934
NBIFIN,20191004,1351,1351,1301,1316,30
NBVENTURES,20191004,78.2,80,77.2,78.85,28426
NCC,20191004,53.45,54.2,51.05,51.3,14944570
NCLIND,20191004,102.5,102.8,98.4,98.75,48942
NDGL,20191004,525.05,598.3,525.05,560,114
NDL,20191004,34.1,35.9,32.4,33.1,11360
NDTV,20191004,30.05,30.1,29.3,29.6,11303
NECCLTD,20191004,5.2,5.35,5.15,5.2,28627
NECLIFE,20191004,12.85,12.9,12.3,12.4,73559
NELCAST,20191004,37.2,38.7,35.55,35.7,45373
NELCO,20191004,240.75,243.9,231.65,232.8,32470
NEOGEN,20191004,373,384.75,369,375.9,58940
NESCO,20191004,569.1,572.65,565.95,567.85,9360
NESTLEIND,20191004,13792,13792,13335.9,13441,91909
NETWORK18,20191004,20.9,21.35,19.75,20.05,208225
NEULANDLAB,20191004,494.9,497.95,484.3,486.55,8466
NEWGEN,20191004,269,272,266.05,268.55,12441
NEXTMEDIA,20191004,9.8,10,9.45,9.65,7488
NFL,20191004,25,25.5,24.4,24.65,1070400
NH,20191004,235,236.9,231.8,233.5,104131
NHPC,20191004,22,22.75,21.95,22.65,5080506
NIACL,20191004,104.6,105.45,100.25,101.65,99310
NIBL,20191004,6.5,6.5,5.95,6,2519
NIFTYBEES,20191004,1207.9,1207.9,1180,1182.15,269438
NIFTYEES,20191004,14700,14700,14000.02,14700,3
NIITLTD,20191004,90,91.25,89.6,90.7,124978
NIITTECH,20191004,1368,1387,1346.35,1380,330709
NILAINFRA,20191004,4.1,4.1,3.9,4,105399
NILASPACES,20191004,1.2,1.25,1.15,1.15,26854
NILKAMAL,20191004,1196,1214.35,1196,1201.7,12254
NIPPOBATRY,20191004,455.45,460.8,454,459.85,220
NITCO,20191004,25.9,25.9,24.65,25.05,37885
NITESHEST,20191004,1.7,1.7,1.6,1.65,36673
NITINSPIN,20191004,49.95,51.6,47.9,49.35,18411
NLCINDIA,20191004,56.2,56.3,54,54.25,2389756
NMDC,20191004,98.4,98.4,95.1,95.5,7347338
NOCIL,20191004,99.9,102.45,98.75,99.75,454526
NOIDATOLL,20191004,4.65,4.65,4.45,4.45,5777
NPBET,20191004,160.79,161,156.99,157.68,157
NRAIL,20191004,244,249.85,229.25,233.55,19322
NRBBEARING,20191004,95.55,97.65,92,92.4,38756
NSIL,20191004,855,855,796,805.9,1574
NTL,20191004,0.3,0.3,0.3,0.3,5
NTPC,20191004,117.3,120.5,116.5,117.4,20289650
NUCLEUS,20191004,319.6,323.5,314.75,318.5,8741
OAL,20191004,193,194.95,186,187.1,3634
OBEROIRLTY,20191004,492.9,499.5,485,488.4,206224
OCCL,20191004,1029.25,1029.25,1002,1004.7,2001
OFSS,20191004,3099,3160,3035.3,3068.25,26917
OIL,20191004,145.8,148.35,143,143.95,1090530
OILCOUNTUB,20191004,6.85,6.85,6.5,6.85,4270
OISL,20191004,4.25,4.25,4.2,4.2,16109
OLECTRA,20191004,205,208,196,197.75,39468
OMAXAUTO,20191004,42.25,42.25,38.45,38.45,16385
OMAXE,20191004,192.9,192.9,186.7,190.4,323906
OMKARCHEM,20191004,5.85,6.15,5.7,5.8,8870
OMMETALS,20191004,19.2,19.2,17.5,17.55,6918
ONELIFECAP,20191004,5.2,5.2,5,5,1365
ONEPOINT,20191004,19.9,21.45,15.25,16.55,48699
ONGC,20191004,129.95,132.75,127.3,129.55,20137433
ONMOBILE,20191004,35,35,32.75,32.9,244260
ONWARDTEC,20191004,63.05,65.5,61.15,64.2,10188
OPTIEMUS,20191004,37.3,39.95,36.5,36.5,24478
OPTOCIRCUI,20191004,4,4.1,3.9,4,204206
ORBTEXP,20191004,88,92,86,90.25,4241
ORICONENT,20191004,19.05,19.7,18.7,18.85,25150
ORIENTABRA,20191004,16.95,17,16.1,16.35,15381
ORIENTALTL,20191004,13.2,13.7,13,13.45,34111
ORIENTBANK,20191004,59.2,59.5,57.15,58.45,539269
ORIENTBELL,20191004,132,132,126.5,128.05,4031
ORIENTCEM,20191004,89.7,91,86.5,87.4,108556
ORIENTELEC,20191004,163,164.35,160.05,163.4,200187
ORIENTHOT,20191004,37.25,37.5,36.05,36.35,9743
ORIENTPPR,20191004,28.1,28.2,26.1,26.35,787006
ORIENTREF,20191004,207.95,209.05,205.05,208,18268
ORISSAMINE,20191004,951.8,972.95,865.05,872.25,102907
ORTINLABSS,20191004,10.35,10.85,10.1,10.35,3366
OSWALAGRO,20191004,6.1,6.45,6.05,6.15,8170
PAEL,20191004,2.55,2.55,2.55,2.55,20
PAGEIND,20191004,21779.95,21949.95,20941,21084.25,28279
PAISALO,20191004,410.15,417.75,410.05,413.45,20906
PALASHSECU,20191004,37.4,37.4,33.05,35.95,2132
PALREDTEC,20191004,19.8,20,19.05,19.05,570
PANACEABIO,20191004,140.95,142,135.35,136.8,13732
PANAMAPET,20191004,72.55,74.8,72.15,73.45,24081
PAPERPROD,20191004,236,236.45,229.05,229.75,28068
PARABDRUGS,20191004,1.15,1.2,1.1,1.15,17390
PARACABLES,20191004,8.95,9.5,8.8,8.9,32110
PARAGMILK,20191004,156,156.5,152.05,153.95,325167
PARSVNATH,20191004,2.35,2.5,2.3,2.5,302561
PATELENG,20191004,10.5,10.7,9.95,10,127922
PATINTLOG,20191004,25.65,25.65,23.6,23.7,6354
PATSPINLTD,20191004,6.15,6.2,5.6,6.1,776
PCJEWELLER,20191004,32.1,32.75,31.2,31.85,4636825
PDMJEPAPER,20191004,17.55,17.55,17.55,17.55,14968
PDPL,20191004,2.7,2.7,2.7,2.7,805
PDSMFL,20191004,332,332,319.2,322,6007
PEARLPOLY,20191004,8.4,8.75,8.4,8.75,519
PEL,20191004,1599,1615,1552.25,1597.25,2880667
PENIND,20191004,26.5,26.5,26.1,26.3,34466
PENINLAND,20191004,3.9,4.05,3.65,3.8,193868
PERSISTENT,20191004,560,580,551,557.35,19999
PETRONENGG,20191004,7.8,7.8,7.8,7.8,210
PETRONET,20191004,258.3,261.4,255.45,255.9,1913486
PFC,20191004,95.65,97.95,94.05,95.05,7572521
PFIZER,20191004,3239.5,3239.5,3125,3162.3,16991
PFOCUS,20191004,39.05,40,37.1,39.2,4431
PFS,20191004,12.3,12.65,12.2,12.25,401110
PGEL,20191004,45.75,46.35,44.4,45.15,42091
PGHH,20191004,11740,11829,11464.65,11569.7,2880
PGHL,20191004,4441.8,4580.1,4440,4498.1,16378
PGIL,20191004,170,170,164.25,164.6,1333
PHILIPCARB,20191004,115.6,117.4,113.1,113.6,409033
PHOENIXLTD,20191004,699.8,709,690.9,704.95,43250
PIDILITIND,20191004,1393.95,1398.3,1364,1367.85,503733
PIIND,20191004,1308,1312,1255.35,1278.8,61700
PILANIINVS,20191004,2039,2039,1892,1916.75,2479
PILITA,20191004,4.75,5.15,4.75,4.85,34048
PIONDIST,20191004,145,149.65,136.15,142.1,27346
PIONEEREMB,20191004,23.75,24,22.6,22.9,3824
PIRPHYTO,20191004,21.35,21.35,20.3,21,2680
PITTIENG,20191004,40.85,41.75,39.15,39.95,7107
PKTEA,20191004,116.55,127.9,116.55,124,29
PLASTIBLEN,20191004,179.1,187,177,177.45,1358
PNB,20191004,59.6,59.95,57.7,57.95,25074289
PNBGILTS,20191004,32.15,32.15,30.9,31.05,115274
PNBHOUSING,20191004,577.9,585,572,575.35,71798
PNC,20191004,14.45,14.45,13.25,13.35,3840
PNCINFRA,20191004,182.65,182.65,175.6,176.5,39471
PODDARHOUS,20191004,380.15,419.9,380.15,409.4,56
PODDARMENT,20191004,156.6,167.5,156.6,164.9,1017
POKARNA,20191004,137,143.7,136.1,140.25,20631
POLYCAB,20191004,679.8,689,665.1,667.5,42004
POLYMED,20191004,221.85,223.5,204.8,205.95,4296
POLYPLEX,20191004,424,431.25,419,421.15,68157
PONNIERODE,20191004,107,110,107,109.45,861
POWERGRID,20191004,199.05,199.8,195.6,196.55,10936177
POWERMECH,20191004,720.85,738,683.8,690.6,10545
PPAP,20191004,190.85,190.85,186.05,186.8,5313
PPL,20191004,69.95,71.5,68.5,70.2,24466
PRABHAT,20191004,78,78.5,77,77.45,36746
PRADIP,20191004,0.7,0.7,0.7,0.7,1113
PRAENG,20191004,6.15,6.25,6,6.05,11284
PRAJIND,20191004,106.8,107.8,103.7,104.65,1025856
PRAKASH,20191004,42.05,44.9,39.9,41.9,957860
PRAKASHSTL,20191004,0.2,0.25,0.2,0.25,4265
PRAXIS,20191004,60,65.05,59.05,63,1649
PRECAM,20191004,27.3,30.35,26.9,27.05,97760
PRECOT,20191004,27,27,27,27,5
PRECWIRE,20191004,158,160,150.35,153.1,4148
PREMEXPLN,20191004,171,172.3,169.85,170.7,3712
PREMIER,20191004,2.45,2.45,2.45,2.45,1049
PREMIERPOL,20191004,19.55,19.55,18.55,18.6,1735
PRESSMN,20191004,20.75,21.9,20.7,20.75,2524
PRESTIGE,20191004,289,289.65,267.2,271.35,293350
PRICOLLTD,20191004,34.5,34.75,31.5,32.45,240045
PRIMESECU,20191004,36.1,36.1,33,33.15,2497
PROSEED,20191004,0.35,0.35,0.35,0.35,1500
PROVOGE,20191004,0.4,0.45,0.4,0.45,29658
PROZONINTU,20191004,16.05,16.75,15.7,15.9,51793
PRSMJOHNSN,20191004,80,80.6,78.9,79,104469
PSB,20191004,18.2,18.5,18.15,18.35,30992
PSL,20191004,0.65,0.7,0.65,0.7,3536
PSPPROJECT,20191004,542.05,549.95,538.95,544,8723
PSUBNKBEES,20191004,246,247.71,239,239.59,2337
PTC,20191004,53.85,54.2,53.35,53.95,569375
PTL,20191004,35.6,36.3,35.3,35.8,1382
PUNJABCHEM,20191004,521,530,508.5,519.35,505
PURVA,20191004,61.5,62.3,59.3,59.9,78904
PVR,20191004,1842,1843,1764.15,1772.55,407671
QGOLDHALF,20191004,1667,1675,1665,1673.95,589
QNIFTY,20191004,1156,1158.5,1143.5,1148,89
QUESS,20191004,466.7,475.4,453.35,469.65,225262
QUICKHEAL,20191004,123.5,124.65,120,120.65,105560
QUINTEGRA,20191004,0.45,0.5,0.45,0.5,10841
RADAAN,20191004,1.35,1.5,1.25,1.35,10957
RADICO,20191004,305.9,308.9,297,299.35,202409
RADIOCITY,20191004,38.5,38.7,36.5,36.9,48365
RAIN,20191004,91.15,91.8,89.2,89.85,441758
RAJESHEXPO,20191004,668.5,674.5,666,668.7,127377
RAJSREESUG,20191004,16.9,17,16.3,16.4,5443
RAJTV,20191004,42.65,42.65,41.05,42,157
RALLIS,20191004,165.7,171,164,165.15,44268
RAMANEWS,20191004,15.65,16,15.2,15.35,14129
RAMASTEEL,20191004,59.1,59.1,55.3,56.25,1939
RAMCOCEM,20191004,722.45,736.45,711.5,722.3,549953
RAMCOIND,20191004,181,181.25,177,178.65,8134
RAMCOSYS,20191004,159.05,166,159,162.45,4796
RAMKY,20191004,49.95,51.45,47.3,48.4,62249
RANASUG,20191004,2.25,2.3,2.15,2.2,109979
RANEENGINE,20191004,258.6,258.6,240.65,247.45,2252
RANEHOLDIN,20191004,923.95,928,872.5,880.3,1055
RATNAMANI,20191004,940.25,970.25,937.9,948.05,6934
RAYMOND,20191004,560,562.85,547.55,552.95,178990
RBL,20191004,504.95,525,500.05,510.5,20696
RBLBANK,20191004,317,325,299.15,302.8,14897725
RCF,20191004,47.55,47.9,46.2,46.45,699354
RCOM,20191004,0.65,0.75,0.65,0.7,12011205
RECLTD,20191004,125.5,127.45,123.05,124.95,6753946
REDINGTON,20191004,109.8,110.8,107.2,109.7,138787
REFEX,20191004,61.7,61.95,57.25,58.7,169249
REGENCERAM,20191004,1.7,1.7,1.7,1.7,1000
RELAXO,20191004,504.95,505.45,480,490.4,54213
RELCAPITAL,20191004,22.5,23.75,21.8,22.65,7027428
RELCNX100,20191004,118,118.79,117.7,117.7,207
RELCONS,20191004,52.05,52.3,51.8,51.86,3336
RELDIVOPP,20191004,29.45,29.45,29.05,29.08,396
RELIANCE,20191004,1319.9,1328.6,1303.85,1308.1,6853954
RELIGARE,20191004,42.1,42.1,40.05,42.1,394937
RELINFRA,20191004,26.25,27.7,25.45,26,9800327
RELNV20,20191004,563.87,565,563,563.41,450
REMSONSIND,20191004,85,85.75,84.9,85.25,6573
RENUKA,20191004,6.95,7,6.8,6.85,253077
REPCOHOME,20191004,301.35,310,296,304.45,48074
REPRO,20191004,550.55,560,538.95,553.55,3167
RESPONIND,20191004,91.5,92.05,90.65,90.95,182702
RETFMID150,20191004,58.68,58.71,57.7,58.01,313733
REVATHI,20191004,354.4,360,345,357.8,378
RGL,20191004,259.95,259.95,246.1,252.1,2749
RHFL,20191004,3.4,3.4,3.4,3.4,105345
RICOAUTO,20191004,41.9,42.75,39.55,40.15,244874
RIIL,20191004,248.05,252,242.8,243.85,126536
RITES,20191004,265,265.2,260,260.7,283584
RKDL,20191004,6.1,6.6,6.05,6.25,3454
RKFORGE,20191004,286.5,294.15,281.35,283.65,2710
RMCL,20191004,3.9,4,3.75,4,19683
RML,20191004,274.65,278.2,265,265.2,6132
RNAM,20191004,276.4,278.4,269.1,271,1938385
RNAVAL,20191004,1.8,1.8,1.8,1.8,430739
ROHITFERRO,20191004,0.85,0.9,0.85,0.85,2000
ROHLTD,20191004,87.3,91,84,85.4,55635
ROLLT,20191004,2.2,2.2,2.2,2.2,302
ROLTA,20191004,4.85,4.95,4.65,4.7,94012
ROSSELLIND,20191004,50.95,52.7,50.95,52.7,7936
RPGLIFE,20191004,193.95,195,186,192,12288
RPOWER,20191004,2.55,2.65,2.35,2.45,16360887
RPPINFRA,20191004,94.15,97,93,94.3,23605
RRSLGETF,20191004,20.08,20.14,20.04,20.09,15224
RSSOFTWARE,20191004,18.65,18.65,18,18.05,21374
RSWM,20191004,101.1,104.05,100.4,101.5,13144
RSYSTEMS,20191004,40.05,41.45,40,40,3445
RTNINFRA,20191004,1.7,1.8,1.7,1.7,299180
RTNPOWER,20191004,1.35,1.45,1.35,1.35,366550
RUBYMILLS,20191004,203,203,193.5,197.8,1741
RUCHINFRA,20191004,2.1,2.15,2,2.1,5811
RUCHIRA,20191004,86.3,90.4,85.7,88.35,91864
RUCHISOYA,20191004,3.55,3.6,3.4,3.55,2055681
RUPA,20191004,169.3,174.1,165.05,166.65,8904
RUSHIL,20191004,133.9,133.9,126.1,130,26083
RVNL,20191004,23.7,23.85,22.9,23,3819822
SABEVENTS,20191004,0.85,0.85,0.85,0.85,1200
SABTN,20191004,2.2,2.2,2.2,2.2,232
SADBHAV,20191004,130.45,133.95,126.1,131.25,115823
SADBHIN,20191004,43.45,43.45,40.65,41.8,31422
SAFARI,20191004,585,596.65,565,570.5,2453
SAGARDEEP,20191004,46.1,46.1,41.8,44.8,20879
SAGCEM,20191004,592,606,588,600.55,1029
SAIL,20191004,31.8,31.95,31,31.15,28961703
SAKAR,20191004,50.85,50.85,48.6,49.2,19911
SAKHTISUG,20191004,8.25,8.6,7.5,8.05,49999
SAKSOFT,20191004,249.85,249.9,240.1,241.1,2357
SAKUMA,20191004,9.05,9.15,8.5,9.1,275348
SALASAR,20191004,105.05,109.65,102.9,103.4,5049
SALONA,20191004,69,74.95,67.5,69,511
SALSTEEL,20191004,2.85,3,2.8,3,11124
SALZERELEC,20191004,118.15,123.85,114.25,118.35,5293
SAMBHAAV,20191004,2.8,2.8,2.65,2.75,9827
SANCO,20191004,16.8,17.8,16.55,17.15,14106
SANDESH,20191004,585.05,599.8,580,585.05,448
SANDHAR,20191004,231.1,237.15,231.1,233.7,26403
SANGAMIND,20191004,36.4,38,35.5,36.45,5578
SANGHIIND,20191004,50.7,51.5,48.3,49.5,59169
SANGHVIFOR,20191004,29.5,32.4,29.5,32.25,4119
SANGHVIMOV,20191004,83.25,86.4,80,80.7,56651
SANGINITA,20191004,115,115,111.3,113.5,28640
SANOFI,20191004,5845,5911.15,5802,5833.6,1355
SANWARIA,20191004,1.95,1.95,1.9,1.9,2160502
SARDAEN,20191004,151.5,151.55,146.4,147.1,14734
SAREGAMA,20191004,338.25,356.8,338.25,342,4896
SARLAPOLY,20191004,22.5,22.5,21.6,21.85,34596
SASKEN,20191004,635,637,585.1,593.35,21251
SASTASUNDR,20191004,98.95,98.95,93,93.05,2373
SATHAISPAT,20191004,5.5,5.5,5.5,5.5,2011
SATIA,20191004,720,723.9,698,702.15,2021
SATIN,20191004,305.5,308,296.35,298.75,15974
SBIETFQLTY,20191004,99,99,95.2,96.28,4382
SBILIFE,20191004,831,844.8,822.05,824.25,569471
SBIN,20191004,258.5,260.5,248.55,249.95,60029186
SCAPDVR,20191004,0.5,0.5,0.5,0.5,12920
SCHAEFFLER,20191004,4223.9,4266.25,4172,4202.65,842
SCHAND,20191004,63.75,66,62.65,63.25,12313
SCHNEIDER,20191004,74.55,75.5,73.35,74.1,13990
SCI,20191004,43.95,44.2,41.8,42.15,2316332
SDBL,20191004,121,123.9,118.3,121.35,8932
SEAMECLTD,20191004,375.1,389.9,375.05,382.05,2257
SELAN,20191004,133.6,135.9,131.6,132.6,17278
SELMCL,20191004,0.55,0.6,0.55,0.55,32138
SEPOWER,20191004,2.3,2.3,2.3,2.3,1
SEQUENT,20191004,72.9,73.6,69.05,70.3,142463
SESHAPAPER,20191004,183,188,180,181.55,17819
SETCO,20191004,14.75,14.85,14.4,14.65,68045
SETF10GILT,20191004,177.8,189.88,177.8,180.06,418
SETFGOLD,20191004,3400,3423,3396.95,3417.75,1677
SETFNIF50,20191004,117,117.28,115.2,115.41,708828
SETFNIFBK,20191004,290.9,291.05,280.9,281.3,403764
SETFNN50,20191004,280,283,276,278,15370
SETUINFRA,20191004,1.8,1.9,1.8,1.8,91506
SEYAIND,20191004,385,385.95,378.6,383,14313
SFL,20191004,1275,1280,1243.05,1257.65,1283
SGL,20191004,7.55,8.25,7.55,7.85,15893
SHAHALLOYS,20191004,8.85,9.05,8.55,9,2530
SHAKTIPUMP,20191004,273.75,273.8,264.2,266.25,13517
SHALBY,20191004,87.65,87.65,86,86.85,7344
SHALPAINTS,20191004,83.8,83.85,79.4,80.9,16768
SHANKARA,20191004,308.75,308.75,290.3,293.25,50941
SHANTIGEAR,20191004,94.05,98.75,93.15,96.5,2468
SHARDACROP,20191004,286.3,293.55,285.05,287.9,1661
SHARDAMOTR,20191004,931.6,937.45,921.1,930.85,366
SHARIABEES,20191004,257.2,257.2,256.65,256.65,18
SHEMAROO,20191004,232.9,246.85,223.1,224.7,3453
SHILPAMED,20191004,272.25,285.3,269,279.4,27914
SHIRPUR-G,20191004,10.65,11.25,10.25,10.45,40331
SHIVAMAUTO,20191004,23,23,21.55,21.7,33789
SHIVAMILLS,20191004,30.1,33,30,30.2,986
SHIVATEX,20191004,108.9,113.9,105.55,108.3,1706
SHK,20191004,133,133,127.15,128.65,19757
SHOPERSTOP,20191004,419.95,430,416.45,422.1,17042
SHREDIGCEM,20191004,16.95,16.95,16.4,16.5,13989
SHREECEM,20191004,18375.7,18391.5,18004.55,18128.3,25842
SHREEPUSHK,20191004,100.55,101.9,98,98.75,16553
SHREERAMA,20191004,3.95,4.1,3.85,3.9,23107
SHRENIK,20191004,36.8,39.2,35.5,38.75,87919
SHREYANIND,20191004,130.65,132.6,124.9,126.1,27509
SHREYAS,20191004,80.45,80.45,76.55,78.5,3032
SHRIPISTON,20191004,784,784,749,749,5
SHRIRAMCIT,20191004,1310.4,1335.95,1302.45,1315.15,1651
SHRIRAMEPC,20191004,12,12.4,11.1,11.25,109082
SHYAMCENT,20191004,2.5,2.5,2.45,2.45,22142
SICAGEN,20191004,17.4,17.5,16.85,17.4,9144
SICAL,20191004,27,28.2,26.65,27.25,85200
SIEMENS,20191004,1526,1556.45,1526,1533.4,730395
SIGIND,20191004,21.2,21.8,20.65,21.65,9936
SIL,20191004,12.65,12.65,12.45,12.5,1002
SILINV,20191004,148.1,158.95,146.2,147.15,2047
SIMBHALS,20191004,6.4,6.6,6.4,6.55,18979
SIMPLEXINF,20191004,44.15,45,42.5,42.9,50604
SINTEX,20191004,1.7,1.7,1.7,1.7,240346
SIRCA,20191004,192,192,180.05,181.1,2233
SIS,20191004,867,869,842,860.75,1656
SITINET,20191004,1.85,1.85,1.85,1.85,39857
SIYSIL,20191004,223.05,223.05,214.6,215.65,6901
SJVN,20191004,24.05,24.1,23.75,23.8,1881526
SKFINDIA,20191004,2181.15,2186.5,2051.7,2072.85,3144
SKIL,20191004,4.6,4.95,4.6,4.6,5850
SKIPPER,20191004,51.25,53.95,50.3,51.35,19390
SKMEGGPROD,20191004,40.95,41.35,38.7,39.4,16961
SMARTLINK,20191004,74.15,74.65,70.45,72.45,7116
SMLISUZU,20191004,539.2,561,539.2,549.45,4889
SMSLIFE,20191004,305,309.05,300.95,305.8,5485
SMSPHARMA,20191004,43.9,43.9,42.05,42.85,13310
SNOWMAN,20191004,41,41,37.1,37.25,747450
SOBHA,20191004,465.05,466.15,441.55,446.95,183017
SOLARA,20191004,360.2,377.9,360.2,363.25,6382
SOLARINDS,20191004,1110,1125.55,1079,1086.35,52635
SOMANYCERA,20191004,196,196,188,188.95,13975
SOMATEX,20191004,2.85,3,2.85,2.95,1841
SOMICONVEY,20191004,12.7,13.95,11.7,12.05,4395
SONATSOFTW,20191004,314.4,314.4,302.15,304.1,71684
SORILINFRA,20191004,113.25,113.25,113.25,113.25,1132
SOTL,20191004,912,912,882.05,899.85,832
SOUTHBANK,20191004,10.7,10.9,10.55,10.6,3466944
SOUTHWEST,20191004,13.95,13.95,13.85,13.9,3517
SPAL,20191004,203.45,207,199.9,204.95,11906
SPANDANA,20191004,898.85,939.85,893.55,919.3,47780
SPARC,20191004,124.5,124.8,121.65,123.1,591066
SPCENET,20191004,1.15,1.2,1.15,1.2,30966
SPECIALITY,20191004,72.8,72.8,67.75,68.45,10476
SPENCERS,20191004,68.5,70,65.5,67.75,82469
SPENTEX,20191004,0.35,0.45,0.35,0.4,44474
SPIC,20191004,19.35,19.4,18.5,18.85,873985
SPICEJET,20191004,124.65,124.9,121.25,122.35,662003
SPLIL,20191004,32.7,32.7,30.75,31.4,7257
SPMLINFRA,20191004,10.2,10.2,9.7,9.7,26219
SPTL,20191004,3.2,3.2,3.2,3.2,216091
SPYL,20191004,0.2,0.3,0.2,0.25,35805
SREEL,20191004,172.25,175.5,170.25,171.3,2000
SREINFRA,20191004,8.6,9.2,8.45,8.8,579506
SRF,20191004,2730,2769,2659.85,2667.95,206571
SRHHYPOLTD,20191004,100.35,105,100.35,103.95,1777
SRIPIPES,20191004,175.05,176.75,170.05,172.3,42564
SRTRANSFIN,20191004,1038.7,1043.8,1013,1019.6,707596
SSWL,20191004,778.95,780,772.3,777.55,1715
STAMPEDE,20191004,0.75,0.75,0.75,0.75,4189
STAR,20191004,313.65,317,308,309.45,977405
STARCEMENT,20191004,90.5,92,89.1,90.45,24171
STARPAPER,20191004,133.65,133.8,126.35,126.35,342178
STCINDIA,20191004,61.95,63.45,59.45,59.45,173611
STEELCITY,20191004,31.7,31.7,29.75,29.75,266
STEELXIND,20191004,10.15,11.3,9.65,10.7,20559
STEL,20191004,73.9,73.9,66.05,68.3,2537
STERTOOLS,20191004,163.15,165.9,157.05,163.65,1493
STRTECH,20191004,149.55,152,144.4,145.95,650069
SUBEX,20191004,5.3,5.4,5.2,5.25,348853
SUBROS,20191004,246.7,249.25,240.55,243.05,25912
SUDARSCHEM,20191004,361,369.5,360.4,362.8,83806
SUJANAUNI,20191004,0.15,0.2,0.15,0.15,128594
SUMEETINDS,20191004,2,2.05,1.7,1.85,237221
SUMIT,20191004,18.8,19.9,17.55,17.9,16149
SUMMITSEC,20191004,482.6,484.95,472.1,474.8,2193
SUNCLAYLTD,20191004,1956.15,1995,1900.25,1926.75,444
SUNDARAM,20191004,1.35,1.4,1.35,1.4,184592
SUNDARMFIN,20191004,1610,1625.4,1598,1605.25,15033
SUNDARMHLD,20191004,71.95,73,70.2,71.95,5786
SUNDRMBRAK,20191004,258,274,254,255.9,920
SUNDRMFAST,20191004,469.95,469.95,459.3,465.95,30983
SUNFLAG,20191004,27.5,28.5,27.3,27.5,60188
SUNPHARMA,20191004,389,394,384.2,386.05,4024033
SUNTECK,20191004,401,405.9,395.25,403.15,136399
SUNTV,20191004,483.7,486,460.5,462.95,1575271
SUPERHOUSE,20191004,81,82.95,77.05,81,6928
SUPERSPIN,20191004,3.6,3.6,3.15,3.35,56720
SUPPETRO,20191004,168.65,174,166.55,172.45,3307
SUPRAJIT,20191004,173.5,178,173.5,175.6,10450
SUPREMEIND,20191004,1223,1223,1183,1199.75,34629
SURANASOL,20191004,5.55,5.9,5.2,5.6,12419
SURANAT&P,20191004,3.5,3.55,3.2,3.55,7412
SURYALAXMI,20191004,18,19.75,17.75,18.9,1602
SURYAROSNI,20191004,177.7,177.9,173.5,174.95,19157
SUTLEJTEX,20191004,28.85,28.85,26.85,27.65,2672
SUVEN,20191004,266.5,269.05,262.85,264.75,204003
SUZLON,20191004,2.35,2.5,2.3,2.45,10127077
SWANENERGY,20191004,108.5,109.9,105.3,106.55,72018
SWARAJENG,20191004,1141,1156.4,1128.05,1138.45,41037
SWELECTES,20191004,124.75,124.75,113.9,114.9,13598
SWSOLAR,20191004,602.1,616.85,595,598.25,24185
SYMPHONY,20191004,1280,1315,1260,1272.3,15739
SYNCOM,20191004,0.75,0.85,0.75,0.85,2933
SYNDIBANK,20191004,26.5,27,25.7,26.15,1439974
SYNGENE,20191004,306,314.35,306,310.6,91466
TAINWALCHM,20191004,50,54,47.95,48,3386
TAJGVK,20191004,177.9,177.9,166,167.2,8973
TAKE,20191004,103.2,104.8,100.15,101.25,97588
TALBROAUTO,20191004,105.25,108,104.5,106.3,11664
TALWALKARS,20191004,3.25,3.25,3.1,3.1,92490
TALWGYM,20191004,4.95,5.2,4.95,4.95,39966
TANLA,20191004,47.2,49.4,45.25,48.45,388193
TARMAT,20191004,24.1,26,24.05,26,562
TASTYBITE,20191004,9745.8,9745.85,9525,9585.15,290
TATACHEM,20191004,582.1,584,575,576.85,646893
TATACOFFEE,20191004,75.15,75.15,73,73.5,129572
TATACOMM,20191004,372,372.5,365.2,365.85,78334
TATAELXSI,20191004,692,695.8,681.7,682.6,564521
TATAGLOBAL,20191004,274.1,274.9,262.65,266.2,3182068
TATAINVEST,20191004,807.35,814.95,802.05,804.1,19373
TATAMETALI,20191004,523.5,527.55,513.05,515.55,8199
TATAMOTORS,20191004,122.8,123.8,118.8,119.65,35712218
TATAMTRDVR,20191004,55,55.4,53.3,53.6,4583685
TATAPOWER,20191004,59.8,59.95,57.8,58,4218735
TATASTEEL,20191004,344.75,344.8,331.1,333.1,11445216
TATASTLBSL,20191004,21.95,21.95,21,21.1,389279
TATASTLLP,20191004,384.8,396,382,382.4,31782
TBZ,20191004,43.55,43.8,41.4,41.8,56091
TCI,20191004,293,295.8,278,280.05,212931
TCIDEVELOP,20191004,344.05,366.95,344.05,356.4,300
TCIEXP,20191004,693,702,689.9,690.2,11655
TCIFINANCE,20191004,9.9,10.45,9.2,9.65,12043
TCNSBRANDS,20191004,738.05,747.75,720,725.7,4050
TCPLPACK,20191004,281.05,285,280,283.65,663
TCS,20191004,2060.6,2087.95,2054.95,2079.35,2163251
TDPOWERSYS,20191004,150,152.4,148,149.6,7168
TEAMLEASE,20191004,3001.4,3070,2921.4,3016.55,7571
TECHIN,20191004,4.2,4.2,4.2,4.2,50
TECHM,20191004,705,713.8,702.55,708.15,2273166
TECHNOE,20191004,275.85,275.85,270.05,274.3,2121
TECHNOFAB,20191004,25.85,25.85,25.05,25.85,4714
TEJASNET,20191004,82.55,83.45,81.55,82.1,23814
TERASOFT,20191004,24.75,24.75,23.75,23.75,15795
TEXINFRA,20191004,41.25,43.2,41.25,42.3,8717
TEXMOPIPES,20191004,15.5,16.1,15.25,15.45,30222
TEXRAIL,20191004,45.45,45.45,43.25,44.2,564161
TFCILTD,20191004,81.9,82.25,78.15,79.1,68336
TFL,20191004,4.2,4.2,3.85,4,3903
TGBHOTELS,20191004,4,4,3.75,3.75,7659
THANGAMAYL,20191004,322.2,348,322.15,339.05,4953
THEINVEST,20191004,114.95,120,112,112.2,1813
THEMISMED,20191004,213.6,219.85,212.25,212.25,3178
THERMAX,20191004,1145.4,1170,1121.3,1130.55,53090
THOMASCOOK,20191004,140,143,138.55,141.25,84383
THYROCARE,20191004,499,503,490.2,495.2,55459
TI,20191004,12.6,13.1,12.55,13,42029
TIDEWATER,20191004,4561,4630,4520.15,4577.05,1753
TIIL,20191004,350.05,370.9,338.2,353.4,782
TIINDIA,20191004,392.95,392.95,375,383.1,130325
TIJARIA,20191004,8.75,9.15,8.6,8.8,12082
TIL,20191004,192,200.95,191.95,195.1,2772
TIMESGTY,20191004,35,35.55,31.15,31.3,1609
TIMETECHNO,20191004,57.9,58.25,55.5,55.9,137525
TIMKEN,20191004,810,814.8,769.95,778.3,41743
TINPLATE,20191004,111.8,113.75,110.1,110.65,243346
TIPSINDLTD,20191004,72.8,72.8,70.75,70.95,886
TIRUMALCHM,20191004,69,70,64.5,64.8,221010
TITAN,20191004,1303,1306.7,1240.1,1250.9,2383219
TMRVL,20191004,12.6,12.7,12.1,12.15,9479
TNPETRO,20191004,35.2,35.75,33.75,35,129405
TNPL,20191004,195,195.2,188.05,188.9,97994
TNTELE,20191004,1.35,1.35,1.35,1.35,1
TOKYOPLAST,20191004,52,54.7,50.75,53.65,4850
TORNTPHARM,20191004,1598.05,1658.45,1598.05,1630.55,250120
TORNTPOWER,20191004,284.35,286.5,278,279.8,310699
TPLPLASTEH,20191004,119.1,123.75,115,116.4,1868
TREEHOUSE,20191004,5.65,6,5.6,5.85,29575
TREJHARA,20191004,15.4,15.4,14.1,14.1,3242
TRENT,20191004,499.15,505,485.2,490,118615
TRF,20191004,97.7,98.35,94,94.65,14221
TRIDENT,20191004,57,57.8,56.95,57.05,258720
TRIGYN,20191004,46,48.4,45.15,47,36046
TRIL,20191004,7.85,7.95,7.05,7.3,17703
TRITURBINE,20191004,101.8,102.1,99.9,100,720264
TRIVENI,20191004,63.95,64.85,63.5,64.15,628731
TTKHLTCARE,20191004,454,477,445.95,449.55,1027
TTKPRESTIG,20191004,6090,6187.85,6005.1,6038.65,1488
TTL,20191004,40,40,37.25,37.25,1236
TTML,20191004,2.8,2.8,2.65,2.65,320961
TV18BRDCST,20191004,24.9,24.9,23.75,23.9,689958
TVSELECT,20191004,124.95,126,116,118.9,15498
TVSMOTOR,20191004,403.9,415,392.75,396.35,1763359
TVSSRICHAK,20191004,1765.9,1787.05,1715,1722.7,2978
TVTODAY,20191004,311,315,300.5,301.8,5265
TVVISION,20191004,1.5,1.5,1.5,1.5,180
TWL,20191004,46.5,46.6,43.2,43.5,370075
UBL,20191004,1329.9,1341.4,1261.3,1269.7,360814
UCALFUEL,20191004,124,124.4,115.1,116.3,24919
UCOBANK,20191004,11.8,13.1,11.8,12.4,2912793
UFLEX,20191004,209.9,214.15,209.9,211.55,31899
UFO,20191004,138.35,141.95,136.6,137.95,15542
UGARSUGAR,20191004,12.65,12.7,12.4,12.45,11456
UJAAS,20191004,3.35,3.4,3.2,3.25,124236
UJJIVAN,20191004,312,328,305.25,309.7,3733906
ULTRACEMCO,20191004,4173.2,4183.3,3967,3979.55,476329
UMANGDAIRY,20191004,37.1,38.3,37.1,37.65,22326
UNICHEMLAB,20191004,177,182,177,178.7,348668
UNIENTER,20191004,71.3,71.35,68.1,68.95,825
UNIONBANK,20191004,51.85,52.35,50.1,50.45,10025246
UNIPLY,20191004,49.05,50.05,45.85,46.1,45204
UNITECH,20191004,0.5,0.5,0.45,0.45,12142829
UNITEDBNK,20191004,8,8.35,7.95,8.05,634188
UNITEDTEA,20191004,258.8,258.8,245,257.5,61
UNIVCABLES,20191004,158.45,164.95,149.25,150.1,18318
UPL,20191004,598.9,604.95,580.35,582.55,3019366
URJA,20191004,1.95,1.95,1.85,1.85,3347489
USHAMART,20191004,27,27.4,26.5,26.9,205469
UTINEXT50,20191004,285,289.4,274,278.8,62
UTINIFTETF,20191004,1207.2,1210,1184.01,1210,57
UTISENSETF,20191004,405.89,405.89,401.1,401.1,12
UTTAMSTL,20191004,7,7.2,6.9,7,27195
UTTAMSUGAR,20191004,101.7,101.7,97.2,97.7,83566
UVSL,20191004,0.05,0.1,0.05,0.05,9104691
V2RETAIL,20191004,144.9,147.95,135,136.25,53367
VADILALIND,20191004,812.45,819.95,778,786.1,30369
VAIBHAVGBL,20191004,848.95,848.95,809,822,7467
VAKRANGEE,20191004,29.25,30.1,28.8,29.3,6775290
VARDHACRLC,20191004,35.3,35.95,35.05,35.4,4980
VARDMNPOLY,20191004,2.6,2.6,2.5,2.5,3785
VARROC,20191004,447.45,449,428.35,442.45,11771
VASCONEQ,20191004,13.1,13.45,12.25,12.6,584576
VASWANI,20191004,6.15,6.6,5.8,6.05,23130
VBL,20191004,621.8,626.45,611.7,617.95,64338
VEDL,20191004,145.75,147.05,142.5,143.3,7816113
VENKEYS,20191004,1522.95,1547.2,1490,1493.9,90037
VENUSREM,20191004,21.75,21.75,21.1,21.25,4418
VESUVIUS,20191004,982.95,1011,977,994.55,3886
VETO,20191004,48.95,50,47.1,47.85,4142
VGUARD,20191004,226,226.5,222.5,225.2,105759
VHL,20191004,1502.55,1568.75,1502.25,1504,90
VICEROY,20191004,1.35,1.35,1.3,1.35,33134
VIDHIING,20191004,60.4,63,60.4,61.2,17571
VIJIFIN,20191004,0.4,0.5,0.4,0.5,40178
VIKASECO,20191004,3.8,3.8,3.65,3.65,180746
VIKASMCORP,20191004,4.1,4.1,3.85,4,66055
VIKASPROP,20191004,3.45,3.45,3.45,3.45,1347900
VIKASWSP,20191004,11.35,11.7,10.95,11,359893
VIMALOIL,20191004,6.2,6.2,5.9,5.9,399
VIMTALABS,20191004,104.2,107.95,104.2,104.7,5156
VINATIORGA,20191004,2140,2182.95,2101,2115.5,14878
VINDHYATEL,20191004,1005.25,1018.9,996,1005.75,2207
VINYLINDIA,20191004,62.2,64.4,61.7,62.55,3194
VIPCLOTHNG,20191004,8.35,8.35,7.5,7.6,187890
VIPIND,20191004,467,474,461.9,463.85,152700
VIPULLTD,20191004,31.2,32.25,31.2,31.85,114349
VISAKAIND,20191004,302.85,302.85,282.45,285.05,25693
VISASTEEL,20191004,4.55,4.75,4.45,4.5,5570
VISESHINFO,20191004,0.05,0.1,0.05,0.05,1414499
VISHAL,20191004,345,345,345,345,11154
VISHNU,20191004,120.05,125,115.25,123.15,2289
VIVIDHA,20191004,0.2,0.25,0.2,0.2,29050
VIVIMEDLAB,20191004,14.55,15.05,14,14.1,132130
VLSFINANCE,20191004,54.25,55.25,52.25,52.6,4023
VMART,20191004,1987.5,1987.5,1914,1936.5,3850
VOLTAMP,20191004,1120.05,1143.4,1113.8,1130.9,2659
VOLTAS,20191004,674.9,680,652.95,656.05,703425
VRLLOG,20191004,276,277.6,268.5,271.5,65001
VSSL,20191004,70.45,73,65.25,68.2,2286
VSTIND,20191004,3701.35,3728.05,3628.65,3678.45,1691
VSTTILLERS,20191004,1271.65,1272.75,1191.35,1240.8,5804
VTL,20191004,908.8,917.95,903,910.5,5729
WABAG,20191004,265.1,269.9,260.1,261.05,68967
WABCOINDIA,20191004,6130.05,6159.95,6111,6126.35,2228
WALCHANNAG,20191004,59.4,61.95,58.2,58.8,70710
WANBURY,20191004,11.3,12.15,11.3,11.4,5205
WATERBASE,20191004,102.55,103.5,96.95,98.1,30293
WEBELSOLAR,20191004,20.95,21.25,20,21.2,54807
WEIZFOREX,20191004,286.75,286.75,266,276,310
WEIZMANIND,20191004,23.25,24.85,23.1,23.1,6599
WELCORP,20191004,125.75,127.8,123.55,124.4,191079
WELENT,20191004,89.2,92,88.05,88.75,154623
WELINV,20191004,154.25,154.95,151.05,152.35,2115
WELSPUNIND,20191004,51.85,52.6,51.1,52.3,133998
WENDT,20191004,2424.05,2490,2401.1,2436.5,247
WESTLIFE,20191004,289.35,310,283.95,300,426152
WHEELS,20191004,605,619.95,589.5,613.35,3743
WHIRLPOOL,20191004,1953,1981,1908.2,1928.85,75760
WILLAMAGOR,20191004,15.65,16.3,15,15,2968
WINDMACHIN,20191004,19.55,20,19.25,19.6,30177
WINSOME,20191004,0.15,0.15,0.15,0.15,45
WIPL,20191004,78.5,78.5,78.5,78.5,5
WIPRO,20191004,238,240.9,236.25,237.7,2975521
WOCKPHARMA,20191004,253,253.85,241.05,245.7,727348
WONDERLA,20191004,265.65,273.55,265.65,268.3,10471
WSI,20191004,0.7,0.7,0.7,0.7,19336
WSTCSTPAPR,20191004,246.2,254.65,245,247.6,186971
XCHANGING,20191004,52.5,54.15,52.25,53.15,1708
XELPMOC,20191004,62.05,67.95,62.05,67.2,971
XLENERGY,20191004,0.45,0.5,0.45,0.5,5702
XPROINDIA,20191004,27.35,27.35,25.15,25.2,1295
YESBANK,20191004,45,45.9,40.95,42.15,512643766
ZEEL,20191004,249,253.9,232.6,236.85,21327140
ZEELEARN,20191004,20.65,20.65,19.15,19.65,24879
ZEEMEDIA,20191004,9.3,9.3,8.9,9.15,517992
ZENITHBIR,20191004,0.5,0.5,0.4,0.45,45114
ZENITHEXPO,20191004,39.8,42.95,38.95,39,958
ZENSARTECH,20191004,210,211.6,208,210,16735
ZENTEC,20191004,64.95,64.95,60.9,61.15,29707
ZICOM,20191004,1,1,0.95,0.95,17835
ZODIACLOTH,20191004,197.2,203.5,192.15,194.6,1070
ZODJRDMKJ,20191004,30.2,32.9,28.45,31.95,248
ZOTA,20191004,192.4,192.4,185,189.1,22185
ZUARI,20191004,91,91.65,86.15,87.35,37145
ZUARIGLOB,20191004,61.75,63.5,60.1,61.05,6946
ZYDUSWELL,20191004,1651,1675,1598.4,1606.3,9366
NSENIFTY,20191004,11388.45,11400.30,11158.35,11174.75,928524450,0
NIFTYJUNIOR,20191004,27136.25,27180.50,26641.10,26681.60,314793143,0
NIFTYMIDCAPLIQ15,20191004,3702.20,3711.40,3616.70,3623.60,62162389,0
NSE100,20191004,11516.45,11529.10,11287.50,11303.40,1247901278,0
NIFTY200,20191004,5861.60,5868.60,5747.80,5756.10,1536463827,0
NSE500,20191004,9253.10,9264.00,9078.80,9091.65,1766567821,0
NSEMIDCAP150,20191004,5835.15,5848.00,5753.20,5764.15,302500576,0
MIDCAP50,20191004,4324.20,4334.40,4228.40,4237.25,252322455,0
NSEMIDCAP,20191004,15790.15,15826.85,15544.45,15573.70,288562549,0
NIFTYSMALLCAP250,20191004,-,-,-,4535.90,-,0
NIFTYSMALLCAP50,20191004,-,-,-,2596.10,-,0
NSESMLCAP100,20191004,5509.40,5519.95,5410.55,5416.85,-,0
NIFTYLARGEMIDCAP250,20191004,-,-,-,5540.23,1550401854,0
NIFTYMIDSMALLCAP400,20191004,-,-,-,5325.90,-,0
NIFTYAUTO,20191004,7530.75,7578.60,7381.75,7404.90,110952225,0
BANKNIFTY,20191004,28681.90,28730.30,27653.70,27731.85,732719135,0
NIFTYFINSERVICE,20191004,12945.70,12972.25,12565.90,12593.25,174627181,0
NIFTYFMGC,20191004,30921.45,30991.75,30300.00,30327.15,33150151,0
NSEIT,20191004,15328.40,15418.80,15285.15,15340.30,22045346,0
NIFTYMEDIA,20191004,1773.60,1774.35,1700.55,1707.85,62963077,0
NIFTYMETAL,20191004,2344.85,2349.00,2290.00,2297.20,114280310,0
NIFTYPHARMA,20191004,7490.10,7525.15,7383.05,7396.90,19850970,0
NIFTYPVTBANK,20191004,16009.40,16045.30,15470.25,15517.70,622114676,0
NIFTYPSUBANK,20191004,2237.35,2247.55,2167.55,2173.70,146252988,0
NIFTYREALTY,20191004,252.75,253.45,246.45,248.15,23698731,0
NIFTYCOMMODITIES,20191004,3281.35,3282.00,3206.25,3213.00,234597471,0
NIFTYCONSUMPTION,20191004,4915.95,4926.15,4820.15,4825.90,80299328,0
NIFTYCPSE,20191004,1942.75,1953.45,1910.55,1927.25,113414162,0
NIFTYENERGY,20191004,15730.25,15743.30,15460.25,15525.10,127499276,0
NIFTY100ESG,20191004,-,-,-,2074.79,1098658369,0
NIFTY100ENHESG,20191004,-,-,-,2107.83,1074560529,0
NIFTYINFRA,20191004,3191.90,3196.25,3126.65,3131.40,224761576,0
NIFTYMNC,20191004,13232.00,13267.25,12974.70,12990.70,158469293,0
NIFTYPSE,20191004,3300.75,3303.55,3233.50,3251.90,220719455,0
NIFTYSMEEMERGE,20191004,-,-,-,1349.39,974600,0
NIFTYSERVSECTOR,20191004,15993.10,16013.80,15652.90,15683.60,792338226,0
NIFTYSHARIAH25,20191004,-,-,-,4211.11,95365589,0
NIFTY50SHARIAH,20191004,-,-,-,2477.20,96992726,0
NIFTY500SHARIAH,20191004,-,-,-,2905.74,240790483,0
NIFTYABGROUP,20191004,-,-,-,2695.22,94497104,0
NIFTYMAHINDRA,20191004,-,-,-,9735.02,9359410,0
NIFTYTATA,20191004,-,-,-,6577.03,69113301,0
NIFTYTATA25CAP,20191004,-,-,-,4448.56,63419871,0
NIFTYABGROUP,20191004,-,-,-,2695.22,94497104,0
NIFTYLIQ15,20191004,3414.85,3428.30,3335.00,3344.25,730119044,0
NIFTY500VALUE50,20191004,-,-,-,3385.17,342127827,0
NIFTYALPHALOWVOL30,20191004,-,-,-,11555.31,144865191,0
NIFTYQUALLOWVOL30,20191004,-,-,-,8151.29,88162876,0
NIFTYALPHAQUALLOWVOL30,20191004,-,-,-,9310.15,91189380,0
NIFTYALPHAQUALVALLOWVOL30,20191004,-,-,-,7122.31,131807950,0
NIFTY50EQUALWEIGHT,20191004,11677.50,11686.75,11424.70,11446.60,928524450,0
NIFTY100EQUALWEIGHT,20191004,12561.75,12579.45,12315.50,12334.10,1247901278,0
NIFTY100LOWVOL30,20191004,8732.05,8739.05,8581.95,8591.30,131254931,0
NIFTY50DIVPOINT,20191004,96.23,96.23,96.23,96.23,-,0
NIFTYDIVOPPS50,20191004,2561.15,2564.60,2528.85,2532.50,277414742,0
NIFTYALPHA50,20191004,12227.00,12246.15,12001.55,12025.25,127232675,0
NIFTY50ARBITRAGE,20191004,-,-,-,1859.08,-,0
NIFTY50FUTINDEX,20191004,-,-,-,3807.89,-,0
NIFTY50FUTTRINDEX,20191004,-,-,-,11262.33,-,0
NIFTYHIGHBETA50,20191004,-,-,-,1190.01,1076035277,0
NIFTYLOWVOL50,20191004,-,-,-,9982.87,145657052,0
NIFTY200QUALITY30,20191004,-,-,-,9496.55,-,0
NIFTY50VALUE20,20191004,5302.50,5315.05,5259.65,5270.30,686197223,0
NIFTYGROWSECT15,20191004,6102.75,6116.45,5953.85,5962.30,95746463,0
NIFTY50TR2XLEV,20191004,6080.40,6092.55,5836.40,5853.70,-,0
NIFTY50PR2XLEV,20191004,4694.90,4704.25,4506.50,4519.80,-,0
NIFTY50TR1XINV,20191004,357.60,364.95,357.25,364.40,-,0
NIFTY50PR1XINV,20191004,406.95,415.30,406.55,414.70,-,0
NIFTY-GS-COMPSITE,20191004,2044.82,2048.08,2040.51,2037.22,-,0
NIFTY-GS-4-8YR,20191004,2125.13,2128.10,2123.22,2121.97,-,0
NIFTY-GS-8-13YR,20191004,2012.87,2016.41,2008.24,2004.07,-,0
NIFTY-GS-10YR,20191004,1856.96,1860.28,1851.00,1847.89,-,0
NIFTY-GS-10YR-CLN,20191004,953.25,954.99,950.15,948.53,-,0
NIFTY-GS-11-15YR,20191004,2144.58,2147.48,2135.21,2129.33,-,0
NIFTY-GS-15YRPLUS,20191004,2308.16,2308.16,2308.16,2296.36,-,0
VIX,20191004,17.70,17.95,16.35,17.58,0,0