20MICRONS,20191016,38.05,38.9,37.55,37.85,16738
21STCENMGM,20191016,12.7,12.7,12.65,12.65,41
3IINFOTECH,20191016,2.05,2.05,2,2,298210
3MINDIA,20191016,20253.25,20624,20250,20610.25,3201
3PLAND,20191016,5.95,5.95,5.9,5.9,2
5PAISA,20191016,183,187.7,172,175.65,9825
63MOONS,20191016,116.25,118.75,114,114.8,65685
A2ZINFRA,20191016,9.85,10.1,9.55,10,303722
AARTIDRUGS,20191016,452.95,461.8,452.95,458.9,8917
AARTIIND,20191016,759,767,753.1,762.95,121572
AARVEEDEN,20191016,15,15,13.8,14.25,11134
AAVAS,20191016,1689,1696,1651,1677.5,12265
ABAN,20191016,24.85,25.95,24.5,24.95,40033
ABB,20191016,1513,1534.5,1503.15,1519.5,100101
ABBOTINDIA,20191016,10949.9,10998.8,10868.35,10949.35,2736
ABCAPITAL,20191016,77.8,78.75,77.35,78.05,854867
ABFRL,20191016,201.45,203.35,196,197.9,573490
ABSLNN50ET,20191016,273,273,273,273,12
ACC,20191016,1530,1560,1511.35,1521.45,3659977
ACCELYA,20191016,830.7,839,813.35,819.85,2423
ACE,20191016,78.05,78.5,77.7,78,116878
ADANIENT,20191016,155,160.9,155,160.15,9587304
ADANIGAS,20191016,152.1,152.3,148,148.4,729488
ADANIGREEN,20191016,80.6,81,79.3,80.25,1511651
ADANIPORTS,20191016,413,413.75,403.6,410,2008661
ADANIPOWER,20191016,61.9,62.1,60.55,61.15,4421121
ADANITRANS,20191016,242.05,243.8,233.05,234.5,233490
ADFFOODS,20191016,255.8,261.85,255.5,256.5,17694
ADHUNIKIND,20191016,116.5,119.85,113.35,115.5,73594
ADLABS,20191016,2.2,2.2,2.1,2.1,33966
ADORWELD,20191016,301.95,303.5,292.5,296.15,1757
ADROITINFO,20191016,7.2,7.2,6.85,6.85,218
ADSL,20191016,13.15,13.85,13.05,13.35,35346
ADVANIHOTR,20191016,53.85,54.8,52,53.5,2237
ADVENZYMES,20191016,146.1,148.3,145.1,146.95,82895
AEGISCHEM,20191016,169.5,169.5,163.05,163.4,94387
AFFLE,20191016,1167.9,1220,1164.1,1178,74289
AGARIND,20191016,122,122,113.05,113.25,1793
AGCNET,20191016,108,113.9,108,109,564
AGLSL,20191016,50.5,51.9,49,49.2,5447
AGRITECH,20191016,43.5,45,43,43.95,4631
AGROPHOS,20191016,110.25,110.4,110.2,110.25,310078
AHLEAST,20191016,184.95,189.25,177.4,181,84
AHLUCONT,20191016,275,275,264.2,270.9,63297
AHLWEST,20191016,275.5,282,266.6,277.45,442
AIAENG,20191016,1709.35,1723.35,1656.05,1672.4,11554
AIONJSW,20191016,10.3,10.3,9.95,10.15,66393
AIRAN,20191016,12.75,12.75,12.5,12.75,3744
AJANTPHARM,20191016,962.45,986,955,960.75,224498
AJMERA,20191016,113.5,117.8,112.65,114.3,24603
AKSHARCHEM,20191016,197.1,202.8,197.1,199.3,886
AKSHOPTFBR,20191016,7.6,7.6,7.2,7.25,198978
AKZOINDIA,20191016,1940,1994,1940,1976,25991
ALANKIT,20191016,19.15,19.95,18.8,19.25,155846
ALBERTDAVD,20191016,345.05,359.4,345,353.2,2659
ALBK,20191016,24.9,25.05,24.4,24.55,529171
ALCHEM,20191016,0.8,0.8,0.75,0.75,1736
ALEMBICLTD,20191016,46.35,47.85,45.25,46.05,56019
ALICON,20191016,338.05,349.5,338.05,348.3,2142
ALKALI,20191016,42.6,43.95,42.1,42.9,3989
ALKEM,20191016,1916,1937.95,1906,1914.4,8762
ALKYLAMINE,20191016,849.95,850,831.65,834.65,2259
ALLCARGO,20191016,100.25,101.7,98.4,98.95,93359
ALLSEC,20191016,278,278,267.2,275,347
ALMONDZ,20191016,9.05,9.25,8.65,8.7,1631
ALOKTEXT,20191016,1.7,1.7,1.7,1.7,709540
ALPA,20191016,14.2,14.3,14,14.25,3963
ALPHAGEO,20191016,178.45,183.95,176.2,179.5,28941
ALPSINDUS,20191016,0.35,0.35,0.3,0.3,10892
AMARAJABAT,20191016,682.4,688,660,664.15,542472
AMBER,20191016,934.65,937.9,901,907.05,15888
AMBIKCO,20191016,921.95,921.95,894.05,900.25,1595
AMBUJACEM,20191016,199.2,203.1,198.7,202.7,3790120
AMDIND,20191016,15.5,15.65,15.05,15.45,1014
AMJLAND,20191016,16.45,17.8,16.3,17.65,4742
AMRUTANJAN,20191016,355.4,363.95,348.75,354.05,16583
ANANTRAJ,20191016,29.35,29.85,28.25,28.8,109207
ANDHRABANK,20191016,15.5,16.25,15.5,15.8,356859
ANDHRACEMT,20191016,2.8,2.8,2.6,2.65,24465
ANDHRSUGAR,20191016,267,267,258.75,260.5,11031
ANIKINDS,20191016,5.7,6.1,5.5,5.85,20801
ANKITMETAL,20191016,0.5,0.5,0.45,0.45,788
ANSALAPI,20191016,4.05,4.25,3.95,4.2,11777
ANSALHSG,20191016,4.55,4.95,4.25,4.65,21959
ANTGRAPHIC,20191016,0.65,0.75,0.65,0.75,49915
ANUP,20191016,467,468,450,453.3,1704
APARINDS,20191016,519.95,519.95,508.55,514.95,4261
APCL,20191016,140.1,147,140.1,144.9,4252
APCOTEXIND,20191016,189,189.9,186.55,188.05,6962
APEX,20191016,216.8,229.8,213,225.55,103125
APLAPOLLO,20191016,1409.9,1417,1375.05,1406.4,10333
APLLTD,20191016,527.8,535.95,520.5,522.8,25681
APOLLO,20191016,70,70,67.15,68.1,18545
APOLLOHOSP,20191016,1484,1494.4,1480,1483.2,304772
APOLLOTYRE,20191016,173.7,177.8,172.85,177.45,1914748
APOLSINHOT,20191016,780.05,787.45,761,769.75,646
APTECHT,20191016,152.9,161.6,152.9,156.95,204293
ARCHIDPLY,20191016,25.9,27.2,25.9,26.7,2654
ARCHIES,20191016,18.9,19.1,18.25,18.75,15643
ARCOTECH,20191016,1.65,1.65,1.55,1.55,23449
ARIES,20191016,61.2,62.15,60.1,60.8,6546
ARIHANT,20191016,17.2,19.9,17,17.9,2426
ARIHANTSUP,20191016,24.05,24.05,24.05,24.05,2634
ARMANFIN,20191016,533.05,546,533.05,544.55,2234
AROGRANITE,20191016,39.85,40.3,38.75,39.65,9381
ARROWGREEN,20191016,55.5,55.7,53.8,54.35,3344
ARROWTEX,20191016,9.9,9.95,9.2,9.45,9141
ARSHIYA,20191016,15.9,16.35,15.6,15.6,69563
ARSSINFRA,20191016,22,22.2,21.95,22.2,13179
ARVIND,20191016,42,42.95,41.85,42.7,604743
ARVINDFASN,20191016,419.05,431.95,419.05,430.25,6657
ARVSMART,20191016,87.05,90.4,86.8,89.4,15302
ASAHIINDIA,20191016,182.95,191,181.15,189.15,18850
ASAHISONG,20191016,140,141.55,137.7,138.8,2822
ASAL,20191016,32.15,33,31.1,31.2,533
ASHAPURMIN,20191016,28.65,30.9,28.4,29.9,66832
ASHIANA,20191016,94.55,97.45,94.1,96.9,49774
ASHIMASYN,20191016,7.25,7.7,7.05,7.25,41941
ASHOKA,20191016,101.6,107.2,100,105.3,556282
ASHOKLEY,20191016,70,71.95,69.1,71.65,35894091
ASIANPAINT,20191016,1808.5,1814,1756.55,1765.7,1403020
ASIANTILES,20191016,219.85,222.45,216.45,220.3,28980
ASPINWALL,20191016,131.65,136.65,131.5,135,527
ASSAMCO,20191016,0.5,0.55,0.45,0.55,243389
ASTEC,20191016,363,364.6,351.2,354.8,3159
ASTERDM,20191016,119.2,120.7,117.65,119.9,38536
ASTRAL,20191016,1178.95,1178.95,1155.1,1159,45369
ASTRAMICRO,20191016,78.6,81.2,78.5,78.75,199756
ASTRAZEN,20191016,2144.65,2229.5,2136.05,2198.85,9278
ASTRON,20191016,99.1,103.85,98.6,100.8,417093
ATFL,20191016,475.55,485,473,481.8,3368
ATLANTA,20191016,7,7,6.65,6.65,12671
ATUL,20191016,3992.45,4000,3880.1,3967.1,19195
ATULAUTO,20191016,220.95,224.4,218.2,220.95,9002
AUBANK,20191016,647.55,675,643,647.45,335890
AURIONPRO,20191016,66.7,71,65.05,71,23765
AUROPHARMA,20191016,458,465.85,447.35,463.7,4685706
AUSOMENT,20191016,29.85,31.95,25.25,26.75,1655
AUTOAXLES,20191016,872.05,894.95,868,876.65,3759
AUTOIND,20191016,33.8,33.8,26.05,26.35,112458
AUTOLITIND,20191016,20.5,21.5,18.25,18.9,36671
AVADHSUGAR,20191016,263.95,266.7,257,260.1,23151
AVANTIFEED,20191016,382.7,402.7,382.6,388.45,666537
AVTNPL,20191016,22.8,22.8,22.25,22.5,29568
AXISBANK,20191016,693.4,695.4,683.55,693.4,10404705
AXISCADES,20191016,76,76.25,74.1,74.4,35465
AXISGOLD,20191016,3379,3379,3352.05,3356.65,334
AXISNIFTY,20191016,1184.37,1184.37,1173.33,1181.08,168
AYMSYNTEX,20191016,30.5,31.75,30.25,30.45,6825
BAGFILMS,20191016,1.6,1.6,1.55,1.6,218219
BAJAJ-AUTO,20191016,3035,3050,3015.25,3023.7,572575
BAJAJCON,20191016,225,244.35,222,244.35,7194707
BAJAJELEC,20191016,383.65,399,382,388.05,180598
BAJAJFINSV,20191016,8085.55,8260,8065.05,8134.3,453154
BAJAJHIND,20191016,6.25,6.25,5.95,6,915267
BAJAJHLDNG,20191016,3599.95,3650,3555,3627.35,16337
BAJFINANCE,20191016,3910,4032,3900,4016.4,2381769
BALAJITELE,20191016,51,51.8,51,51.5,10748
BALAMINES,20191016,304.5,308.9,302,303.9,9044
BALAXI,20191016,75.5,81.6,75.5,81.6,58
BALKRISHNA,20191016,20.25,21.75,19.85,21.15,24043
BALKRISIND,20191016,775,786.95,768,780.9,234899
BALLARPUR,20191016,0.45,0.5,0.45,0.45,839291
BALMLAWRIE,20191016,164.7,180.5,164,171.2,501355
BALPHARMA,20191016,38.25,38.25,36.15,37.7,5657
BALRAMCHIN,20191016,155.5,156.45,150,150.6,651328
BANARBEADS,20191016,28,30.3,26.9,27.25,19824
BANARISUG,20191016,1105.2,1149,1055.05,1117.85,754
BANCOINDIA,20191016,93.45,94.4,92,92.9,49884
BANDHANBNK,20191016,603,603,577.5,583.6,6024521
BANG,20191016,20.95,21.8,18.45,18.55,7699
BANKBARODA,20191016,88.25,89.85,87,87.3,21601532
BANKBEES,20191016,2919,2930.5,2897,2919.18,20397
BANKINDIA,20191016,61.65,62.6,60.3,61,6945121
BANSWRAS,20191016,68,68,66.5,66.6,1070
BARTRONICS,20191016,1.6,1.6,1.6,1.6,312
BASF,20191016,930.9,995,920,959.2,28221
BASML,20191016,138.95,140.35,128,134.4,1922
BATAINDIA,20191016,1717.6,1720.95,1694,1700.5,463115
BAYERCROP,20191016,3314.15,3358,3282.1,3306.4,2701
BBL,20191016,902.95,911,881.05,899.45,9817
BBTC,20191016,1200,1200,1162.5,1175.95,149688
BCG,20191016,3,3,2.75,2.9,461685
BCP,20191016,8.7,8.7,8.7,8.7,42
BDL,20191016,281.35,281.45,278.5,279.15,14071
BEARDSELL,20191016,11.05,11.2,9.6,10,4609
BEDMUTHA,20191016,11.9,11.9,10.1,10.25,23348
BEL,20191016,111,112.6,110.15,111.95,10490110
BEML,20191016,883.75,911,880.1,897.55,693823
BEPL,20191016,50.5,50.75,49,49.15,219142
BERGEPAINT,20191016,480.65,482,467.8,470.65,2068941
BFINVEST,20191016,331.05,343,312,316.15,808174
BFUTILITIE,20191016,215,240,213.3,226.1,3297599
BGLOBAL,20191016,1.65,1.65,1.65,1.65,202
BGRENERGY,20191016,32,32.05,31.4,31.55,64604
BHAGERIA,20191016,107.2,109.65,105.4,106.35,6124
BHAGYANGR,20191016,18.3,18.6,17.5,18.5,5168
BHAGYAPROP,20191016,18.05,18.15,18.05,18.05,34800
BHANDARI,20191016,1.05,1.15,1,1.05,71103
BHARATFORG,20191016,428.85,441,428.5,437.4,1060884
BHARATGEAR,20191016,57.05,60.95,56.5,58.6,14951
BHARATRAS,20191016,5981,6162,5950,6042.35,1765
BHARATWIRE,20191016,25.15,25.4,24.1,24.3,3910
BHARTIARTL,20191016,381.1,386.8,377.35,385.25,8912567
BHEL,20191016,43,43.25,41.3,41.85,17136734
BIGBLOC,20191016,25.5,26.8,21.5,23.95,619
BIL,20191016,130.1,130.1,129.1,129.1,1313
BILENERGY,20191016,0.85,0.85,0.75,0.75,84498
BINDALAGRO,20191016,9,9.2,8.8,9.15,10706
BIOCON,20191016,261.95,261.95,254.5,259.95,3208876
BIOFILCHEM,20191016,4.4,4.6,4.3,4.35,3087
BIRLACABLE,20191016,46.3,56.6,46.3,56.6,402012
BIRLACORPN,20191016,535,547.95,522.05,529.25,41632
BIRLAMONEY,20191016,35.45,41.3,35,36.35,878243
BKMINDST,20191016,0.85,0.9,0.8,0.8,18680
BLBLIMITED,20191016,3.85,3.85,3.4,3.4,18816
BLISSGVS,20191016,107.7,113.75,99.65,111.7,238110
BLKASHYAP,20191016,7.25,7.5,7.15,7.2,99319
BLS,20191016,80.05,80.15,77,78.15,11322
BLUECOAST,20191016,1.9,1.9,1.9,1.9,200
BLUEDART,20191016,2255.65,2295,2255.65,2270.8,1335
BLUESTARCO,20191016,795.8,815.9,794,806.55,65289
BODALCHEM,20191016,68.5,73.3,68.5,69.9,131356
BOMDYEING,20191016,71.5,73.2,71,71.95,1736418
BOROSIL,20191016,156.3,158.5,155,156,25913
BOSCHLTD,20191016,13855.3,14247.85,13855,14128.95,22292
BPCL,20191016,504.9,520,501.3,512.4,20380758
BPL,20191016,18.85,19.75,18.6,18.85,53085
BRFL,20191016,5,5.1,4.75,4.95,8827
BRIGADE,20191016,191.5,193,189.25,190.75,53645
BRITANNIA,20191016,3185,3185,3155,3176.75,271629
BRNL,20191016,63,64.5,62.15,62.95,7965
BROOKS,20191016,30.45,32.8,30.3,32,32183
BSE,20191016,514.7,517.7,509.1,511.35,92092
BSELINFRA,20191016,0.95,1.05,0.95,1,52467
BSL,20191016,25,26.4,24.05,25.1,7883
BSLNIFTY,20191016,124.3,124.98,124.3,124.59,34
BSOFT,20191016,64.45,66.4,62.1,64.25,355826
BURNPUR,20191016,1.05,1.05,1,1.05,29279
BUTTERFLY,20191016,149.5,152.45,145.25,147.95,12063
BVCL,20191016,10.5,10.95,9.95,10.95,5413
BYKE,20191016,18.8,20.45,18.8,19.9,44265
CADILAHC,20191016,235,237.6,232.2,234.7,688266
CALSOFT,20191016,12.75,12.75,12.75,12.75,3344
CAMLINFINE,20191016,53.85,55.9,53.3,54.2,66284
CANBK,20191016,181.75,182.8,178.55,180.1,5930463
CANFINHOME,20191016,386.35,396.9,383.75,385.05,198403
CANTABIL,20191016,226,232,223.25,230,15597
CAPACITE,20191016,195,197.7,191.95,194,23079
CAPLIPOINT,20191016,398.4,412.3,398,403.75,12535
CAPTRUST,20191016,100.5,100.5,100,100,15064
CARBORUNIV,20191016,283.25,293,283.25,286.3,156489
CAREERP,20191016,85.05,86.5,82.05,82.5,16517
CARERATING,20191016,531,540,518.1,533.25,52135
CASTEXTECH,20191016,0.4,0.4,0.35,0.35,95464
CASTROLIND,20191016,134.45,136.55,128.55,130.15,4564449
CCHHL,20191016,3.45,3.45,3.15,3.35,10416
CCL,20191016,237,238,233.5,234,31013
CDSL,20191016,208,209.55,205.2,206.65,96153
CEATLTD,20191016,935,974,933.6,967.65,246462
CEBBCO,20191016,13.45,13.6,13.15,13.4,27962
CELEBRITY,20191016,5.2,5.2,4.55,4.55,40563
CELESTIAL,20191016,3.5,3.5,3.4,3.5,11041
CENTENKA,20191016,170.45,171.65,169.4,169.95,10966
CENTEXT,20191016,2.6,2.8,2.5,2.55,66882
CENTRALBK,20191016,17,17.05,16.6,16.75,231792
CENTRUM,20191016,23.55,24.75,22.75,24,372087
CENTUM,20191016,406.95,413.5,391.9,402.75,1593
CENTURYPLY,20191016,158.65,158.7,152.1,154.5,139557
CENTURYTEX,20191016,385.9,387.65,372.1,378.7,944234
CERA,20191016,2420,2465,2420,2451.8,1576
CEREBRAINT,20191016,21.9,22,21.5,21.9,30596
CESC,20191016,783,788.95,775.1,782.3,303690
CESCVENT,20191016,332.15,345.9,332.15,343.7,3213
CGCL,20191016,205.35,205.35,194,196.95,391171
CGPOWER,20191016,13.45,13.75,13.25,13.75,521650
CHALET,20191016,313.05,318.9,311,312.35,1055
CHAMBLFERT,20191016,147,153.5,146.25,151.9,628463
CHEMFAB,20191016,177.55,180.05,177.5,178.15,869
CHENNPETRO,20191016,155.6,161.5,155.6,160.15,282317
CHOLAFIN,20191016,281.2,283,269.5,270.6,1695268
CHOLAHLDNG,20191016,466,469.85,456.3,466.15,43769
CHROMATIC,20191016,0.45,0.45,0.4,0.4,4010
CIGNITITEC,20191016,281.8,300,279.9,291.8,50241
CIMMCO,20191016,19.25,19.45,16.9,17.35,165031
CINELINE,20191016,30.35,30.45,29.6,29.9,3002
CINEVISTA,20191016,13.7,13.7,13.7,13.7,1721
CIPLA,20191016,446.3,447.85,438.95,446.8,2180925
CKFSL,20191016,0.45,0.55,0.45,0.5,194410
CLEDUCATE,20191016,75.3,76,71.1,72.6,12820
CLNINDIA,20191016,283.2,284.5,278,278.9,8273
CMICABLES,20191016,53.2,55.8,53.2,54.85,15099
CNOVAPETRO,20191016,8.75,8.8,8.75,8.8,40
COALINDIA,20191016,192.3,196.2,191.35,194.55,7396404
COCHINSHIP,20191016,332.9,333.8,329.05,330.05,60647
COFFEEDAY,20191016,34.3,34.4,34.3,34.3,190322
COLPAL,20191016,1551,1557.95,1520.2,1526,659434
COMPINFO,20191016,9.75,10.5,9.2,9.5,75285
COMPUSOFT,20191016,7.8,8,7.7,7.8,7576
CONCOR,20191016,598,608,590.35,604.7,1710063
CONFIPET,20191016,28.75,28.75,27,27.2,35097
CONSOFINVT,20191016,35,36.15,32,36.15,584
CONTROLPR,20191016,244.05,246.8,242.25,243.7,3835
CORALFINAC,20191016,10.3,10.85,9.85,10,7036
CORDSCABLE,20191016,40.1,41.95,40.1,41.7,3685
COROMANDEL,20191016,406.8,412,403.1,408.05,81093
CORPBANK,20191016,13.85,14,13.7,13.75,121338
COSMOFILMS,20191016,197.5,205,197.5,198.45,4137
COUNCODOS,20191016,1.75,1.75,1.75,1.75,1025
COX&KINGS,20191016,2.5,2.5,2.5,2.5,206681
CPSEETF,20191016,23.99,24.1,23.88,24.01,15022802
CREATIVE,20191016,63.5,63.75,60,61,5800
CREATIVEYE,20191016,1.25,1.25,1.25,1.25,400
CREDITACC,20191016,617.8,628.8,610,612.85,24196
CREST,20191016,85.55,89.6,84.05,87.75,460
CRISIL,20191016,1325,1325,1286.25,1302.55,7354
CRMFGETF,20191016,3540,3540,3540,3540,14
CROMPTON,20191016,255,262,253.1,259.2,993599
CTE,20191016,25,25.9,22.55,24,6038
CUB,20191016,214,216.75,213,213.65,361810
CUBEXTUB,20191016,10.25,11.3,10.25,11.3,3149
CUMMINSIND,20191016,569.9,582,567.6,575.5,652912
CUPID,20191016,139.1,139.9,136.3,136.7,2823
CURATECH,20191016,0.95,0.95,0.95,0.95,50
CYBERTECH,20191016,49.25,50.3,48.15,48.3,3492
CYIENT,20191016,456,460,451,453,41786
DAAWAT,20191016,23.8,24.4,23.5,23.85,656878
DABUR,20191016,452,458,450,456.1,927864
DALBHARAT,20191016,814.9,819.95,802,810.95,55072
DALMIASUG,20191016,87,88.55,86,86.9,66972
DAMODARIND,20191016,28.1,28.1,27.45,27.95,2365
DATAMATICS,20191016,71.6,74.6,70.65,71.4,19950
DBCORP,20191016,148.6,155.2,147,152.75,464694
DBL,20191016,391,394.3,362.05,365.7,333551
DBREALTY,20191016,6.35,6.5,6.3,6.45,340773
DCAL,20191016,162,163,155.45,157.5,248415
DCBBANK,20191016,182,184.5,179.1,180.35,714298
DCM,20191016,20.8,22.7,20.7,22.55,1225
DCMNVL,20191016,30,30,27.65,27.85,3128
DCMSHRIRAM,20191016,377.8,390.85,376.1,383.6,68525
DCW,20191016,14.35,14.6,14.05,14.2,157494
DECCANCE,20191016,348,348,333.25,337.4,2479
DEEPAKFERT,20191016,90.05,91.95,89.1,89.55,171276
DEEPAKNTR,20191016,300.65,305,297.5,302.3,81180
DEEPIND,20191016,98.1,101.75,98.05,98.9,5474
DELTACORP,20191016,172.05,182.9,172.05,179.15,1357150
DELTAMAGNT,20191016,35.85,35.85,34.15,34.15,140
DEN,20191016,50,52,48.6,50.2,30540
DENORA,20191016,200,214.85,196.2,199.45,19166
DFMFOODS,20191016,245.45,245.8,244.6,245,8672
DGCONTENT,20191016,4.85,5.15,4.8,5.15,36756
DHAMPURSUG,20191016,216,216.75,204.5,205.65,400614
DHANBANK,20191016,14.1,14.85,14.1,14.35,314901
DHANUKA,20191016,298.05,302.1,295,295.45,19603
DHARSUGAR,20191016,7,7.25,6.7,7,7408
DHFL,20191016,20.2,20.95,20.2,20.2,3466109
DHUNINV,20191016,195,202.4,181.7,188.7,1236
DIAMONDYD,20191016,870.6,878.5,865,872.8,351
DICIND,20191016,326.9,339,323.6,331.7,171
DIGISPICE,20191016,4.65,5.1,4.65,5.05,1463
DISHTV,20191016,16.95,17.7,16.8,16.95,25011913
DIVISLAB,20191016,1696,1724.8,1690.85,1720.2,306125
DIXON,20191016,3080,3125,3000,3018.25,6197
DLF,20191016,156,160.85,155.5,159.75,11931455
DLINKINDIA,20191016,89,93.3,85.8,91.55,16993
DMART,20191016,1846,1888,1841.15,1870.5,299928
DNAMEDIA,20191016,0.35,0.4,0.35,0.35,27599
DOLAT,20191016,62.95,63.75,57.5,61.6,140953
DOLLAR,20191016,177,185.7,177,183.15,18307
DONEAR,20191016,29.05,29.2,26.7,28.35,39445
DPSCLTD,20191016,9.7,9.7,9.5,9.55,3465
DQE,20191016,2.5,2.5,2.4,2.4,1101
DREDGECORP,20191016,313,326.4,310.05,318.4,388966
DRREDDY,20191016,2711,2728.4,2687,2701.45,327837
DSSL,20191016,25.5,27.2,25.5,26.2,2029
DTIL,20191016,158.05,162.95,158,158.5,1198
DUCON,20191016,4.8,4.85,4.5,4.5,88045
DVL,20191016,68,68.7,67.05,68.05,1359
DWARKESH,20191016,23.9,24.1,23.7,23.8,143390
DYNAMATECH,20191016,1169,1170,1130,1157.15,624
DYNPRO,20191016,124.35,124.35,121.1,123.45,10870
EASTSILK,20191016,0.5,0.5,0.5,0.5,325
ECLERX,20191016,393.35,397.8,388.2,391.05,20182
EDELWEISS,20191016,76.5,83.35,76.15,83,7120739
EICHERMOT,20191016,19188,19300,18902.6,19220.6,108475
EIDPARRY,20191016,154.6,157.25,153,154,40255
EIHAHOTELS,20191016,314,314,306,311.35,1542
EIHOTEL,20191016,170.9,171.55,168.2,169.5,54102
EIMCOELECO,20191016,285.05,297.55,285,297.45,1058
EKC,20191016,23.5,24.15,23.35,23.7,28946
ELECON,20191016,29.05,29.75,28.5,28.8,17730
ELECTCAST,20191016,13.8,13.8,13.2,13.45,48984
ELECTHERM,20191016,126.05,132.95,126.05,129.5,3652
ELGIEQUIP,20191016,277.05,277.05,265.1,270.5,14812
ELGIRUBCO,20191016,18,18,16.1,16.55,2850
EMAMILTD,20191016,305,321,304.8,318.5,278779
EMAMIPAP,20191016,79.65,80,73.55,77.5,10235
EMAMIREAL,20191016,40,40,37.65,39.95,11242
EMCO,20191016,0.8,0.8,0.7,0.7,9077
EMKAY,20191016,66.85,67.25,63.1,64.25,9721
EMMBI,20191016,121.75,123.75,119.2,121.35,87834
ENDURANCE,20191016,1011,1019.35,977.65,983.35,9996
ENERGYDEV,20191016,5.15,5.15,5,5.15,1511
ENGINERSIN,20191016,109.4,109.4,105.75,106.6,950758
ENIL,20191016,255.7,255.7,245.2,249.7,14654
EON,20191016,14.95,14.95,14,14.1,2947
EQ30,20191016,332.85,334.2,332.85,334.2,4
EQUITAS,20191016,102,103.95,99.85,100.95,5945296
ERIS,20191016,424.8,425,406.4,416.95,39680
EROSMEDIA,20191016,15.9,16.15,15.5,16.15,155139
ESABINDIA,20191016,1230.05,1270,1230.05,1253,4304
ESCORTS,20191016,635,639.75,622.1,629.6,4057543
ESSARSHPNG,20191016,7,7.6,7,7.05,4760
ESSELPACK,20191016,116.35,116.35,111.1,114.4,37001
ESTER,20191016,29.5,31.3,29.5,30.2,11360
EUROTEXIND,20191016,11.9,11.9,11.9,11.9,11
EVEREADY,20191016,36.1,37.3,36.1,36.1,575941
EVERESTIND,20191016,319,331.95,316,323.85,23281
EXCEL,20191016,0.95,0.95,0.9,0.9,11291
EXCELINDUS,20191016,878.2,884.05,861.15,871.3,3724
EXIDEIND,20191016,187.5,189.7,181.8,182.85,3518746
EXPLEOSOL,20191016,292.95,293,272.05,275.9,1247
FACT,20191016,38.4,38.95,37.8,38,97698
FAIRCHEM,20191016,478.6,489.4,478.6,487.75,3500
FCL,20191016,25.25,25.4,24.55,24.9,61742
FCONSUMER,20191016,24.5,25.2,24.05,24.5,601945
FCSSOFT,20191016,0.25,0.25,0.2,0.25,406215
FDC,20191016,159,163,158.8,160.35,43630
FEDERALBNK,20191016,86,86.85,79,82.25,69563240
FEL,20191016,23.15,23.95,22.9,23.05,95362
FELDVR,20191016,22.7,22.95,22.2,22.3,7251
FIEMIND,20191016,341.65,341.65,330.15,331.6,7286
FILATEX,20191016,35.55,36,34.75,35.15,82397
FINCABLES,20191016,350.9,354.7,348.7,351.05,126725
FINEORG,20191016,1903,1922.95,1886,1895.65,11277
FINPIPE,20191016,595,603.75,588.5,600.05,67228
FLEXITUFF,20191016,6.1,6.1,5.8,5.8,2423
FLFL,20191016,416.75,416.95,402.15,406.7,26435
FLUOROCHEM,20191016,750,750,712.5,714,56446
FMGOETZE,20191016,542.05,560.7,540.1,553.05,7306
FMNL,20191016,35.1,36.85,35,36.85,25880
FORCEMOT,20191016,1095,1105,1084.65,1089.05,13261
FORTIS,20191016,136.35,137.9,135.3,136.15,872109
FOSECOIND,20191016,1316,1338,1316,1333.35,346
FRETAIL,20191016,380,385,379.3,380.8,159949
FSC,20191016,506,514.75,500.1,510.1,1277
FSL,20191016,45.95,46.5,45.6,46.25,777222
GABRIEL,20191016,100.95,101,99.55,100.45,65565
GAEL,20191016,138,138.1,133,134.85,14852
GAIL,20191016,128,128,126,126.8,8264171
GAL,20191016,2.2,2.2,1.95,2.05,18841
GALAXYSURF,20191016,1468,1479.25,1441.65,1446.45,3782
GALLANTT,20191016,26.8,27.35,26.25,26.3,2766
GALLISPAT,20191016,20.8,20.8,19.1,19.65,8694
GAMMNINFRA,20191016,0.3,0.3,0.25,0.25,327863
GANDHITUBE,20191016,303.4,309,293.3,293.85,10475
GANECOS,20191016,240.2,245.55,240.15,241.1,700
GANESHHOUC,20191016,34.75,36,34.2,35.55,11270
GANGESSECU,20191016,34,34.05,32.55,33,4026
GARDENSILK,20191016,10.15,10.55,10.05,10.4,4834
GARFIBRES,20191016,1136.7,1150,1123,1134.6,11392
GATI,20191016,58,60.65,57.1,57.55,515938
GAYAHWS,20191016,0.35,0.35,0.3,0.35,35364
GAYAPROJ,20191016,109,119.25,107.85,116.2,103150
GDL,20191016,93.8,95.7,91.9,93.2,98316
GEECEE,20191016,82.05,84.4,80.2,82.85,1466
GENESYS,20191016,72,72,67.6,68.5,24942
GENUSPAPER,20191016,4.85,5.15,4.85,5.15,107166
GENUSPOWER,20191016,21.5,21.75,20.75,21.2,39283
GEOJITFSL,20191016,26.4,27,26.1,26.3,98206
GEPIL,20191016,705,707.5,685.25,704.25,30390
GESHIP,20191016,292,295.5,285.25,289.85,55770
GET&D,20191016,176.7,176.7,171.15,171.6,5718
GFLLIMITED,20191016,77.7,77.7,73.4,73.9,36773
GFSTEELS,20191016,6.35,6.35,6.35,6.35,3962
GHCL,20191016,206.9,211,204.3,206.45,59659
GICHSGFIN,20191016,131.55,158.5,131.15,157.35,1289118
GICRE,20191016,222.5,260.6,222.5,260.6,3041745
GILLANDERS,20191016,28.75,28.9,27.65,28,4454
GILLETTE,20191016,7285.6,7415,7256.05,7319.35,4348
GINNIFILA,20191016,6.3,7,6.2,7,49699
GIPCL,20191016,68,68.85,67.6,68,24208
GKWLIMITED,20191016,740.05,772.6,740.05,743.15,66
GLAXO,20191016,1424.1,1445.9,1408.15,1429.2,25468
GLENMARK,20191016,285.5,288.8,281.95,285.9,896868
GLFL,20191016,1.3,1.3,1.25,1.3,2653
GLOBALVECT,20191016,50.1,51.95,48,49.05,3571
GLOBOFFS,20191016,5.65,5.9,5.45,5.7,7469
GLOBUSSPR,20191016,116.45,118.95,114.45,116,22672
GMBREW,20191016,371.6,376.95,366.05,368.25,46266
GMDCLTD,20191016,57.55,59.45,56.85,57.5,200631
GMMPFAUDLR,20191016,1487.95,1490,1425,1449.2,5294
GMRINFRA,20191016,17.3,17.45,17.1,17.35,6478275
GNA,20191016,228,233.9,228,229.4,10989
GNFC,20191016,197.1,201.2,193.5,194.55,191928
GOACARBON,20191016,219.9,219.95,205.8,209.9,17953
GOCLCORP,20191016,284.35,290,283.75,289.3,2121
GODFRYPHLP,20191016,1022,1050,1001.75,1034.75,125523
GODREJAGRO,20191016,484.7,490,481.55,485.8,26516
GODREJCP,20191016,694.05,713.45,693.1,706.45,1404836
GODREJIND,20191016,383,389.9,381,386.15,125468
GODREJPROP,20191016,990.8,1010,980.05,990.2,144830
GOKEX,20191016,85.45,85.45,82.8,84.5,24165
GOKUL,20191016,12.95,13.35,12.3,13.05,5099
GOKULAGRO,20191016,13.6,14.7,13.6,14.1,28143
GOLDBEES,20191016,3415,3415,3367.05,3373.45,8994
GOLDENTOBC,20191016,26,28.45,25.85,26.7,1778
GOLDIAM,20191016,133,136,131,133,42881
GOLDSHARE,20191016,3410.55,3413,3382.6,3397.3,1427
GOLDTECH,20191016,9.5,9.85,9.25,9.75,7294
GOODLUCK,20191016,49.85,49.85,47.5,48.45,29364
GPIL,20191016,143.65,144.9,139.35,142.85,17168
GPPL,20191016,79.35,79.9,78.3,78.85,80936
GPTINFRA,20191016,37,42.35,35,39.55,11069
GRANULES,20191016,96.8,98.5,96.8,97.25,218812
GRAPHITE,20191016,272.05,279.8,269,272.6,766515
GRASIM,20191016,708.1,734.45,708.1,730.85,2820075
GRAVITA,20191016,44.5,44.5,41.5,42.1,21074
GREAVESCOT,20191016,132,134.6,130.1,131.8,384104
GREENLAM,20191016,865.05,900,854.05,895.5,1685
GREENPLY,20191016,155.05,158.4,155,157.05,21945
GREENPOWER,20191016,1.75,1.75,1.75,1.75,41058
GRINDWELL,20191016,584,594.85,582.05,587.1,5045
GROBTEA,20191016,298.95,298.95,275.05,288.15,42
GRPLTD,20191016,888,888,888,888,2
GRSE,20191016,172.5,172.9,166.25,169.35,91374
GSCLCEMENT,20191016,16.8,17.3,16.35,17.15,13163
GSFC,20191016,76.1,76.95,75,75.3,276656
GSKCONS,20191016,8770,8833.9,8739.15,8806.5,5554
GSPL,20191016,209,212.65,206.8,212.1,346699
GSS,20191016,21.7,22,21.65,21.65,5828
GTL,20191016,1.6,1.6,1.6,1.6,6518
GTLINFRA,20191016,0.45,0.5,0.45,0.45,4646809
GTNIND,20191016,6.55,6.55,5.9,5.95,6870
GTNTEX,20191016,7.45,7.65,7.45,7.65,520
GTPL,20191016,77,78,70.65,72.1,148287
GUFICBIO,20191016,72.4,75.6,70.1,74.05,47585
GUJALKALI,20191016,430.1,435.95,427.35,434.1,15024
GUJAPOLLO,20191016,148.5,148.5,131.65,132.95,4708
GUJGASLTD,20191016,176,176,173.5,174.85,494061
GULFOILLUB,20191016,886.75,886.75,850,852.55,3103
GULFPETRO,20191016,40.65,47.7,39.15,43.65,26215
GULPOLY,20191016,38.25,38.25,37,37.95,3232
GVKPIL,20191016,3.1,3.2,2.65,2.8,6728250
HAL,20191016,714.8,719,701.65,707.25,6393
HARITASEAT,20191016,405.85,406,392.1,394.05,9046
HARRMALAYA,20191016,50,50.5,47.75,48.1,73073
HATHWAY,20191016,22.6,22.6,21.8,22.6,971017
HATSUN,20191016,641,641,620,625.6,10308
HAVELLS,20191016,670,674,665.2,671.65,742871
HAVISHA,20191016,0.5,0.5,0.5,0.5,19098
HBLPOWER,20191016,16.05,16.55,16.05,16.3,80300
HBSL,20191016,6.65,7,6.65,7,405
HCC,20191016,7.9,8.05,7.55,7.8,1014874
HCG,20191016,107.9,107.9,105.1,105.65,2787
HCL-INSYS,20191016,6.25,6.4,6.15,6.25,705523
HCLTECH,20191016,1089,1107,1083.1,1100.9,1509394
HDFC,20191016,2020,2056,2015,2048.7,3766098
HDFCAMC,20191016,2721,2729.7,2711,2720.5,215012
HDFCBANK,20191016,1231.65,1235,1210.1,1221.1,5293408
HDFCLIFE,20191016,594.8,615.85,594,610.6,3769552
HDFCMFGETF,20191016,3478.5,3478.5,3455.25,3463.75,10689
HDFCNIFETF,20191016,1197,1202.08,1194.79,1199.73,1106
HDFCSENETF,20191016,4070,4074.65,4026.4,4036.75,74
HDIL,20191016,2.6,2.6,2.6,2.6,117016
HEG,20191016,887,914,881.6,885.9,289242
HEIDELBERG,20191016,182.95,185.15,181.2,181.95,300378
HERCULES,20191016,80.2,81.9,80,80.75,4715
HERITGFOOD,20191016,325.6,332.95,319.45,325.55,27250
HEROMOTOCO,20191016,2692.4,2692.4,2592.3,2602.35,926034
HESTERBIO,20191016,1730,1730,1692.15,1699.9,2048
HEXATRADEX,20191016,8.25,8.25,8.25,8.25,743
HEXAWARE,20191016,370.1,378,368.6,376.05,573763
HFCL,20191016,17.55,18,17.1,17.7,1781271
HGINFRA,20191016,204.05,204.05,192.15,193.55,28087
HGS,20191016,564,567.7,545.5,549.35,1933
HIKAL,20191016,141.9,142.8,139.9,140.45,76765
HIL,20191016,1222.25,1246.95,1200,1208.6,6954
HILTON,20191016,6.85,7.8,6.8,6.9,14764
HIMATSEIDE,20191016,138.5,140.8,137.05,138.15,24612
HINDALCO,20191016,192.5,194.15,187.15,187.95,8082988
HINDCOMPOS,20191016,171.95,184,169.65,173.1,1475
HINDCOPPER,20191016,31.95,33.45,31.5,32.7,1851029
HINDMOTORS,20191016,5.25,5.25,5.05,5.15,53803
HINDNATGLS,20191016,32.35,32.35,30.65,30.65,899
HINDOILEXP,20191016,97.2,97.2,95.1,95.95,156699
HINDPETRO,20191016,315.5,321.9,309.25,313.15,6738842
HINDSYNTEX,20191016,3.1,3.1,3.1,3.1,15
HINDUJAVEN,20191016,324.95,324.95,316.15,316.8,427
HINDUNILVR,20191016,2065.3,2080,2052.6,2071,1661705
HINDZINC,20191016,213,213.9,209.05,210.6,974034
HIRECT,20191016,164.25,168,163.05,166.95,6332
HISARMETAL,20191016,52.5,52.5,49.7,50.15,548
HITECH,20191016,143,148,133.75,135.75,34444
HITECHCORP,20191016,82,82,80.1,82,1323
HITECHGEAR,20191016,148.45,149.5,144.45,144.95,886
HMVL,20191016,73.8,73.8,65.55,69.5,20059
HNDFDS,20191016,520.65,536,520.5,535,1955
HONAUT,20191016,28975,28980,28477.05,28564.25,676
HONDAPOWER,20191016,1177,1191.95,1146,1168.2,6108
HOTELEELA,20191016,6.6,6.6,6.3,6.4,298975
HOTELRUGBY,20191016,1.15,1.15,1.15,1.15,4
HOVS,20191016,69.65,69.65,65.5,66.15,2487
HPL,20191016,39.15,40,37.95,38.45,21261
HSCL,20191016,72.75,77.8,72.75,75.9,1764449
HSIL,20191016,39.7,40.4,38.75,38.9,993380
HTMEDIA,20191016,19.6,20.5,19.6,20.4,31726
HUBTOWN,20191016,12.25,13.1,11.25,12.75,35846
HUDCO,20191016,33.2,33.6,32.85,33.1,649317
IBMFNIFTY,20191016,111.15,113.99,111,111.5,184
IBREALEST,20191016,44.2,45.7,42.25,42.25,2295369
IBULHSGFIN,20191016,189.1,195,166.95,173.05,50261582
IBULISL,20191016,77.65,77.65,77.65,77.65,3634
IBVENTURES,20191016,85.05,92,81.55,81.55,2282257
ICICI500,20191016,150.45,150.61,149.65,150.59,4893
ICICIB22,20191016,35,35,34.23,34.37,6798820
ICICIBANK,20191016,434.5,439.5,431.15,435.3,17833051
ICICIBANKN,20191016,288.4,288.4,284.6,286.38,2126
ICICIBANKP,20191016,160,161.21,157.99,159.07,1123
ICICIGI,20191016,1240,1247.9,1175.1,1207.25,29006294
ICICIGOLD,20191016,34,35.45,34,34.65,18713
ICICILIQ,20191016,999,1000,998.95,999.99,23184
ICICILOVOL,20191016,93,93,89.3,91.13,877
ICICIMCAP,20191016,61.2,61.62,60.9,61.17,3421
ICICINF100,20191016,122.7,124.27,122,124.23,90
ICICINIFTY,20191016,122,122,107.5,120.41,48024
ICICINV20,20191016,56.7,57.6,54.2,55.84,2355
ICICINXT50,20191016,27.75,27.75,27.05,27.43,16720
ICICIPRULI,20191016,455.95,470.15,455.75,465.85,2371707
ICICISENSX,20191016,411,413,408.07,411.68,176
ICIL,20191016,44,44,42,42.05,29822
ICRA,20191016,2655,2655,2575,2588.65,798
IDBI,20191016,29,29.9,28.9,29.05,1405603
IDBIGOLD,20191016,3574,3574,3515.1,3522,28
IDEA,20191016,6.2,6.75,6.15,6.55,292185105
IDFC,20191016,31.25,31.55,31.15,31.3,732631
IDFCFIRSTB,20191016,38.55,39.3,38.5,39.2,11809887
IDFNIFTYET,20191016,113.85,113.85,113.85,113.85,11
IEX,20191016,122.95,127.5,120.65,124.65,207268
IFBAGRO,20191016,386,403.9,386,389.75,3771
IFBIND,20191016,677.95,677.95,640.25,648.85,6019
IFCI,20191016,6.25,6.4,6.2,6.25,896861
IFGLEXPOR,20191016,148.1,154.05,136.05,138.55,5539
IGARASHI,20191016,207.9,211,201.65,203.85,43156
IGL,20191016,368.9,375,364.6,373.8,1352960
IGPL,20191016,154,154,144.5,145.4,26240
IIFL,20191016,105.65,108,105,106.4,142537
IIFLSEC,20191016,19.65,21.15,19.25,20.8,565589
IIFLWAM,20191016,1103.15,1178.75,1103.15,1148.8,4374
IITL,20191016,60.05,65.65,59.45,65.65,401
IMFA,20191016,184.7,184.7,176.1,179.5,11382
IMPAL,20191016,1044.8,1049,1025,1027.6,3188
IMPEXFERRO,20191016,0.25,0.35,0.25,0.3,17039
INDBANK,20191016,7.15,7.2,6.5,6.95,7802
INDHOTEL,20191016,149.55,149.95,146.3,149,1330935
INDIACEM,20191016,80.1,81.45,79.05,79.3,1468359
INDIAGLYCO,20191016,207,209.9,202,203.15,40916
INDIAMART,20191016,2099.45,2099.45,2011,2019,43007
INDIANB,20191016,110.4,110.8,108,108.95,571476
INDIANCARD,20191016,103.1,107.7,103.1,104.3,758
INDIANHUME,20191016,256.75,260,254.05,254.95,6510
INDIGO,20191016,1753,1763.65,1706.3,1725.8,926096
INDLMETER,20191016,14.95,14.95,14,14.75,939
INDNIPPON,20191016,314.05,320,313,314.6,3452
INDOCO,20191016,142.65,158.2,137.7,141.25,103626
INDORAMA,20191016,26.75,26.95,25.9,26,78813
INDOSTAR,20191016,192.7,192.7,178.55,181,47326
INDOTECH,20191016,79.5,79.9,76.5,76.8,858
INDOTHAI,20191016,23.4,23.4,21.75,22.4,4977
INDOWIND,20191016,2.95,3,2.75,2.95,9825
INDRAMEDCO,20191016,36.25,36.25,35.5,35.65,22440
INDSWFTLAB,20191016,37.7,37.9,35.25,35.25,38723
INDSWFTLTD,20191016,4.7,4.7,4.7,4.7,3715
INDTERRAIN,20191016,73.95,73.95,69.5,70.45,2352
INDUSINDBK,20191016,1274.95,1285,1265,1274.5,4118174
INEOSSTYRO,20191016,635.9,647.7,629.95,645.1,4315
INFIBEAM,20191016,39.2,40.05,39.15,39.6,2320964
INFOBEAN,20191016,68.55,69.8,66.9,69.15,1229
INFRABEES,20191016,333,333.29,332,333.29,381
INFRATEL,20191016,256.4,258.25,251.85,257.1,2770291
INFY,20191016,765.25,775.95,761.55,771.45,10767032
INGERRAND,20191016,634,634,608,610.9,24360
INOXLEISUR,20191016,331,336,327.3,328.7,64195
INOXWIND,20191016,33,37.9,32.6,36.75,502480
INSECTICID,20191016,565.25,569.95,553.05,556.5,7626
INSPIRISYS,20191016,45.35,45.4,45,45.05,66
INTEGRA,20191016,0.25,0.25,0.25,0.25,3814
INTELLECT,20191016,188.45,190,183.5,186.25,165637
INTENTECH,20191016,28,29,27.65,27.7,3605
INVENTURE,20191016,14.25,14.25,14,14,32617
IOB,20191016,9.35,9.5,9.3,9.35,332424
IOC,20191016,147.25,149,145,145.55,13185854
IOLCP,20191016,175.7,180.7,175.1,177.2,221693
IPAPPM,20191016,319.9,329.7,311,323.15,29969
IPCALAB,20191016,884.9,897.55,877.1,892.3,71159
IRB,20191016,61.25,64.75,60.15,64.05,2069927
IRCON,20191016,365,369.9,364.1,365.45,19997
IRCTC,20191016,714,721,698.25,700.65,3476306
ISEC,20191016,272,278.2,272,276.1,82586
ISFT,20191016,82.1,85,82.1,85,989
ISMTLTD,20191016,3.85,4.1,3.8,4,20211
ITC,20191016,247.4,247.6,242.15,243.65,16063295
ITDC,20191016,297,350,280,342.55,3427000
ITDCEM,20191016,38.5,39.3,35.05,36.6,1566747
ITI,20191016,81.9,82.8,80.4,80.95,450010
IVC,20191016,3.75,3.85,3.4,3.55,132230
IVP,20191016,55.5,58,54.75,55,342
IVZINGOLD,20191016,3480,3480,3480,3480,14
IZMO,20191016,28.7,28.85,27.05,27.45,10602
J&KBANK,20191016,31.5,31.65,30.7,30.85,537335
JAGRAN,20191016,58.25,58.8,56.2,57.95,69374
JAGSNPHARM,20191016,23.7,24.15,22.9,23.1,5129
JAIBALAJI,20191016,18.2,19.45,18.2,18.4,2626
JAICORPLTD,20191016,80.95,82.35,78.85,79.45,977209
JAINSTUDIO,20191016,1.9,1.9,1.9,1.9,372
JAMNAAUTO,20191016,34.1,36.4,33.8,35.75,1181086
JAYAGROGN,20191016,132.95,139,132.95,136.35,7096
JAYBARMARU,20191016,208.35,208.35,191.15,193.6,162250
JAYNECOIND,20191016,3.55,3.55,3.55,3.55,8062
JAYSREETEA,20191016,50.75,51.55,48,48.2,93395
JBCHEPHARM,20191016,355,364.9,355,357.65,36909
JBFIND,20191016,7.2,7.3,6.85,7.2,33888
JBMA,20191016,228.85,230,222.05,223.5,75856
JCHAC,20191016,1921,1944.7,1915.05,1926.45,1689
JHS,20191016,16.2,16.75,15.9,16.15,39161
JIKIND,20191016,0.15,0.2,0.15,0.2,5706
JINDALPHOT,20191016,12.2,13.2,12.2,13.2,6264
JINDALPOLY,20191016,219.45,219.45,215.25,216.45,4257
JINDALSAW,20191016,83.7,83.85,81.7,82,197937
JINDALSTEL,20191016,103.5,104.2,101.25,102.4,15985718
JINDCOT,20191016,1.8,1.8,1.8,1.8,378
JINDRILL,20191016,84,84.8,78.5,79.3,25452
JINDWORLD,20191016,60.7,60.9,58,58.25,115048
JISLDVREQS,20191016,9.8,9.8,9.8,9.8,15726
JISLJALEQS,20191016,13.3,13.45,12.55,12.8,6324099
JITFINFRA,20191016,6.6,7.2,6.6,6.7,21252
JIYAECO,20191016,41.2,43,41.15,41.6,171970
JKCEMENT,20191016,1065,1078,1044.4,1051.4,58351
JKIL,20191016,146.95,151.3,146.15,147.35,582916
JKLAKSHMI,20191016,281.15,287,281.15,282.95,21853
JKPAPER,20191016,117,124.7,115.85,122.15,1833809
JKTYRE,20191016,66.45,67.7,65.5,66.05,222537
JMA,20191016,24.15,25.9,23,23.9,10031
JMCPROJECT,20191016,110.85,111,107.35,108.95,16951
JMFINANCIL,20191016,71.9,73,70.85,71.95,214076
JMTAUTOLTD,20191016,1.15,1.2,1.1,1.15,36234
JOCIL,20191016,86.05,91.9,86,87.45,1633
JPASSOCIAT,20191016,2.15,2.15,2,2,8321835
JPINFRATEC,20191016,1.1,1.2,1.1,1.15,3116470
JPOLYINVST,20191016,13.2,13.2,11.9,12.1,1274
JPPOWER,20191016,1,1.1,1,1.05,3002007
JSL,20191016,34.8,34.8,33.2,33.6,156456
JSLHISAR,20191016,67,67.5,63.05,64.8,136249
JSWENERGY,20191016,63.6,65.45,63,64.7,514890
JSWHL,20191016,2776,2810,2758.4,2798.55,695
JSWSTEEL,20191016,222.25,223.65,218.45,220.3,7753169
JTEKTINDIA,20191016,78.9,79.45,77.45,78.45,32902
JUBILANT,20191016,483.9,484,475.65,479.5,109450
JUBLFOOD,20191016,1329.8,1335,1290,1299.9,875663
JUBLINDS,20191016,96.45,99.95,96,97.8,2705
JUMPNET,20191016,56,56,54.65,55.65,174282
JUNIORBEES,20191016,281.45,282.5,279.45,282.05,19079
JUSTDIAL,20191016,582.95,587.95,575,583.85,2310928
JYOTHYLAB,20191016,160,164.2,158.05,159.45,34607
KABRAEXTRU,20191016,68.9,69,67.2,67.45,3422
KAJARIACER,20191016,561,564.25,555.25,559.5,357289
KAKATCEM,20191016,152.25,156.7,152.25,154.4,16332
KALPATPOWR,20191016,442.75,445.95,435.2,439.75,160986
KALYANIFRG,20191016,160,164.95,155.05,164.75,150
KAMATHOTEL,20191016,36,36.7,35.25,35.75,19954
KAMDHENU,20191016,99.95,104.4,98.3,98.9,1109
KANANIIND,20191016,3,3.05,2.65,2.7,5230
KANORICHEM,20191016,40.1,42.9,40,40.95,25367
KANSAINER,20191016,520,527,512,519.2,111490
KARDA,20191016,174.4,175.4,164.15,166.3,73482
KARMAENG,20191016,10.65,10.65,9.5,10.05,2169
KARURVYSYA,20191016,59.35,59.35,56.85,57.7,780159
KAUSHALYA,20191016,0.4,0.45,0.35,0.45,5101
KAVVERITEL,20191016,2.6,2.6,2.45,2.45,587
KAYA,20191016,378,383.1,362.25,369.9,9187
KCP,20191016,63.85,64.8,63.55,63.95,33930
KCPSUGIND,20191016,11.8,11.9,11.7,11.8,56916
KDDL,20191016,386.4,386.4,361.3,371,310
KEC,20191016,277.4,279.6,270.9,276.35,319785
KECL,20191016,7.8,8,7.6,7.95,44228
KEI,20191016,553,554,540,546.6,80312
KELLTONTEC,20191016,16.3,16.45,15.1,15.65,277052
KENNAMET,20191016,1089.95,1140,1057.35,1109.55,104211
KERNEX,20191016,25.8,27.85,25.8,27.85,785
KESARENT,20191016,31.2,33,30,30.4,5938
KESORAMIND,20191016,48.35,52.65,48.1,50.45,487925
KGL,20191016,0.2,0.2,0.15,0.2,604432
KHADIM,20191016,226,255,223.1,249.7,76289
KHAITANLTD,20191016,21,21,21,21,100
KICL,20191016,1659,1675,1632,1649.05,387
KILITCH,20191016,115.5,115.7,111.55,115,9595
KINGFA,20191016,640,640,612.2,614.8,1206
KIOCL,20191016,117.15,122.55,116,117.7,11016
KIRIINDUS,20191016,443.95,444,427,435.8,79974
KIRLOSBROS,20191016,140.3,140.55,137.85,138.55,7904
KIRLOSENG,20191016,172.05,173.75,168.5,171,7830
KIRLOSIND,20191016,687,687,670,670.05,83
KITEX,20191016,88.4,90,87.65,87.95,29304
KKCL,20191016,970,990,961,969,915
KMSUGAR,20191016,6,6.15,5.9,5.9,66559
KNRCON,20191016,237,237.1,225,226.5,31285
KOHINOOR,20191016,10.8,10.8,9.9,9.9,12009
KOKUYOCMLN,20191016,63.7,70.3,61.1,67,504511
KOLTEPATIL,20191016,243.35,247,239,239.7,25178
KOPRAN,20191016,24.7,25.6,24.5,25.1,19163
KOTAKBANK,20191016,1615,1623.3,1592.6,1605.55,2686333
KOTAKBKETF,20191016,294.72,295.69,291,294.09,192176
KOTAKGOLD,20191016,345,345,331.55,340.35,17552
KOTAKNIFTY,20191016,115.6,118.7,105,118.18,84462
KOTAKNV20,20191016,56.3,57.19,56.3,56.84,24720
KOTAKPSUBK,20191016,214,218.92,213.52,213.7,1556
KOTARISUG,20191016,9.75,9.75,9.55,9.55,36724
KOTHARIPET,20191016,15.85,16,15.5,15.7,8800
KOTHARIPRO,20191016,56,56.75,54,54.8,4993
KPITTECH,20191016,97,98,96.5,97,40029
KPRMILL,20191016,563.5,569.35,555,562.15,4021
KRBL,20191016,197.7,204.8,197.7,201.95,98857
KREBSBIO,20191016,85,88.95,85,87.95,21
KRIDHANINF,20191016,5.9,6.1,5.6,6.1,136735
KRISHANA,20191016,55,55,54.95,54.95,125
KSB,20191016,640.95,665,640.95,660.05,1975
KSCL,20191016,466.5,472,465.6,468.15,42541
KSERASERA,20191016,0.1,0.1,0.05,0.05,555405
KSK,20191016,0.45,0.45,0.4,0.45,407260
KSL,20191016,191.55,192,186.5,187.35,9120
KTIL,20191016,33.2,33.2,30,32.35,1776
KTKBANK,20191016,69.95,69.95,68.2,68.8,2074057
KWALITY,20191016,1.75,1.75,1.75,1.75,214174
L&TFH,20191016,83,85.15,82,83.1,9814518
LAKSHVILAS,20191016,20.95,20.95,20.95,20.95,45732
LALPATHLAB,20191016,1387.95,1389.8,1363.55,1373.95,22271
LAMBODHARA,20191016,29.5,30.7,29,29.2,3781
LAOPALA,20191016,174,178.5,171,173.45,12569
LASA,20191016,17.4,17.8,17.4,17.7,11241
LAURUSLABS,20191016,320,320.25,311.3,312.75,47342
LAXMIMACH,20191016,3340.05,3399.95,3323,3331.55,1902
LEMONTREE,20191016,56,56.9,55.95,56.2,231291
LGBBROSLTD,20191016,275.25,275.25,260,264.25,3755
LGBFORGE,20191016,2.65,2.65,2.5,2.5,15597
LIBERTSHOE,20191016,104,108.6,103.1,106.05,133978
LICHSGFIN,20191016,365,373.85,362.9,371.4,2126297
LICNETFGSC,20191016,20.4,20.47,20.01,20.01,127
LICNETFN50,20191016,120,120.4,118,120.2,46
LICNFNHGP,20191016,120,129,120,121.65,166
LINCOLN,20191016,145.9,148,143.85,146.9,9968
LINCPEN,20191016,181.25,185,176,182.5,1007
LINDEINDIA,20191016,519.9,519.9,504.95,510.85,22108
LIQUIDBEES,20191016,1000,1000.01,999.62,999.99,613315
LIQUIDETF,20191016,1000.01,1000.01,999.99,999.99,6248
LOKESHMACH,20191016,35.3,35.3,34,34.9,16841
LOTUSEYE,20191016,20.2,20.9,19.6,20.15,653
LOVABLE,20191016,56.4,58.9,56.4,57.95,14202
LPDC,20191016,1.5,1.55,1.35,1.45,7304
LSIL,20191016,0.45,0.45,0.4,0.45,187966
LT,20191016,1440,1441.8,1416.25,1424.2,2446615
LTI,20191016,1494.05,1535.55,1494.05,1528.2,145994
LTTS,20191016,1555,1564,1540.5,1543.55,55807
LUMAXIND,20191016,1298.95,1299,1230.1,1236.25,3179
LUMAXTECH,20191016,89.75,89.8,87.1,88.8,4757
LUPIN,20191016,723,735,716.8,732.85,1140985
LUXIND,20191016,1155,1155,1133.6,1142.3,47409
LYKALABS,20191016,15.4,17,15,16.7,8324
LYPSAGEMS,20191016,4.6,4.6,4.2,4.3,9519
M&M,20191016,582.5,586.9,575.35,584.25,2279203
M&MFIN,20191016,316.9,319.2,299.7,304.95,4659101
M100,20191016,16.41,16.6,16.31,16.38,103502
M50,20191016,111.74,112.41,111.42,112.41,156
MAANALU,20191016,62.5,63.85,60.25,60.75,2571
MADHAV,20191016,23.45,24.45,23.1,23.7,521
MADHUCON,20191016,3.75,3.8,3.5,3.6,50826
MADRASFERT,20191016,19.95,20.25,19.7,19.75,121024
MAGADSUGAR,20191016,109.9,110.6,102.1,104.65,15139
MAGMA,20191016,48,48.6,45.1,46.05,22738
MAGNUM,20191016,3.3,3.3,3,3.3,7390
MAHABANK,20191016,9.55,9.9,9.4,9.45,722413
MAHAPEXLTD,20191016,87.95,87.95,80.5,83.4,32
MAHASTEEL,20191016,143.9,144.5,140.25,142.9,14908
MAHESHWARI,20191016,215.2,216,213.35,215.65,10173
MAHINDCIE,20191016,143.95,147.6,141,143.1,146638
MAHLIFE,20191016,443.85,449.1,435,440.95,16773
MAHLOG,20191016,364.55,367.2,358.2,362.55,27033
MAHSCOOTER,20191016,4451.35,4550,4450.1,4536.7,8397
MAHSEAMLES,20191016,355,358.75,352.1,354.05,3244
MAITHANALL,20191016,421.8,456.25,421.8,449.25,27851
MAJESCO,20191016,409,416.8,406.8,414.45,23531
MALUPAPER,20191016,24.45,26.95,24.45,26.95,199590
MAN50ETF,20191016,115.6,116.1,115.4,116,112
MANAKALUCO,20191016,4.45,4.6,3.85,4.3,41186
MANAKCOAT,20191016,4.45,4.85,4.45,4.85,7588
MANAKSIA,20191016,31,32.75,31,32.5,3849
MANAKSTEEL,20191016,10.4,10.6,9.75,10.25,2750
MANALIPETC,20191016,17.8,18,17.6,17.7,73871
MANAPPURAM,20191016,137.65,138.25,135.2,136.25,3168858
MANGALAM,20191016,25.7,26.4,25.3,25.7,7986
MANGCHEFER,20191016,31.05,31.25,29.4,29.7,45274
MANGLMCEM,20191016,298,302.5,291,293.25,8437
MANGTIMBER,20191016,5.5,5.5,5.25,5.25,813
MANINDS,20191016,39.5,40.95,39.5,40.55,28433
MANINFRA,20191016,20.6,20.6,19.4,19.5,312675
MANUGRAPH,20191016,13.05,13.25,12.7,13.25,4159
MARALOVER,20191016,16.5,18.8,16.25,17.95,11346
MARATHON,20191016,69,72.4,67.1,71.1,1593
MARICO,20191016,383.4,385,377.55,380.45,1259137
MARKSANS,20191016,12.75,13.4,12.6,12.8,503852
MARUTI,20191016,7003.45,7013.9,6895,6975,876844
MASFIN,20191016,686.9,697.75,686.9,690.85,6122
MASTEK,20191016,320.4,324.95,315.05,316.9,18681
MATRIMONY,20191016,542.9,548.9,530,538,1712
MAWANASUG,20191016,33.95,34.65,33.5,33.6,16849
MAXINDIA,20191016,63,64.9,61.25,62.3,117892
MAXVIL,20191016,38.85,39.9,38.55,39.2,12304
MAYURUNIQ,20191016,215.95,217.9,204.2,205.5,64441
MAZDA,20191016,365,369.5,356.2,359.65,867
MBAPL,20191016,78.05,78.05,75,76.5,1950
MBECL,20191016,3.65,3.8,3.55,3.55,19865
MBLINFRA,20191016,4.7,4.95,4.7,4.7,21317
MCDHOLDING,20191016,17.8,19.55,16.2,17.65,25387
MCDOWELL-N,20191016,616.3,628.55,616.3,626.25,1342068
MCLEODRUSS,20191016,6.9,6.9,6.45,6.45,359227
MCX,20191016,1070.9,1110,1018,1027.85,5235582
MEGASOFT,20191016,6.55,6.8,6.5,6.55,4764
MEGH,20191016,49.9,52.2,49.9,51,710739
MENONBE,20191016,60,60.85,57.15,59,10262
MEP,20191016,28.2,28.4,26.95,27.35,65464
MERCATOR,20191016,0.75,0.8,0.75,0.75,757659
METALFORGE,20191016,4.65,5,4.55,4.7,1964
METROPOLIS,20191016,1277.5,1287.65,1266.35,1274.25,9880
MFSL,20191016,407.5,417.1,396.8,405.05,1901490
MGL,20191016,952.8,984.25,950.4,978.95,859574
MHRIL,20191016,208.45,211.15,207.9,208.45,12913
MIC,20191016,0.4,0.5,0.4,0.45,40057
MIDHANI,20191016,127,129,126.45,126.95,31050
MINDACORP,20191016,81,82.1,80.15,80.7,23747
MINDAIND,20191016,361,361.55,353,354.85,40806
MINDTECK,20191016,30.5,32.95,30.5,31.7,957
MINDTREE,20191016,728,751,715.75,743.4,2019615
MIRCELECTR,20191016,8.85,8.95,8.15,8.95,734209
MIRZAINT,20191016,53.8,54.4,52.95,53.4,176546
MMFL,20191016,379.95,380.4,370,371.6,1824
MMTC,20191016,14.15,16.4,14.15,15.7,3181261
MOHITIND,20191016,4.55,4.55,4.35,4.55,325
MOHOTAIND,20191016,12.55,13.65,12.55,12.55,8773
MOIL,20191016,132,134.95,132,132.7,115769
MOLDTECH,20191016,51.55,52.45,51.25,51.5,4969
MOLDTKPAC,20191016,300.55,303,299.35,301.7,8074
MONTECARLO,20191016,234.05,246.7,233.5,245,8590
MORARJEE,20191016,13.65,13.65,12,12.2,4907
MOREPENLAB,20191016,15.95,16.1,15.75,15.85,251416
MOTHERSUMI,20191016,102.3,102.9,99,99.45,6954867
MOTILALOFS,20191016,630.05,641.85,624,629.35,15639
MOTOGENFIN,20191016,32,33,32,32,1544
MPHASIS,20191016,917,925,909,921.75,45483
MPSLTD,20191016,494.85,498,480,480.8,2965
MRF,20191016,63030,63615.95,62629.45,62896.9,3660
MRO-TEK,20191016,18.9,19,18.9,19,620
MRPL,20191016,51.9,52.5,51.45,51.6,285156
MSPL,20191016,5.05,5.05,4.65,4.65,2272
MSTCLTD,20191016,96.45,103.05,96.45,100.05,335386
MTEDUCARE,20191016,13.3,13.7,13.3,13.3,40303
MTNL,20191016,5.1,5.4,5.1,5.2,390743
MUKANDENGG,20191016,12,12,11.25,11.7,680
MUKANDLTD,20191016,30,30.45,29.15,29.65,16136
MUKTAARTS,20191016,36,37.45,35.5,37.05,9144
MUNJALAU,20191016,38.5,38.85,37.55,37.8,42453
MUNJALSHOW,20191016,127.2,127.5,124.05,125.25,4033
MURUDCERA,20191016,15.5,16.1,14.55,15.1,59468
MUTHOOTCAP,20191016,456.4,460,445.5,448.5,8039
MUTHOOTFIN,20191016,656,663,642,643.6,722327
MVL,20191016,0.1,0.1,0.05,0.1,87707
N100,20191016,556,559,554.2,558.96,8096
NACLIND,20191016,26.5,26.95,25.75,26.45,30689
NAGAFERT,20191016,2.95,2.95,2.75,2.75,38514
NAGAROIL,20191016,0.2,0.25,0.2,0.25,282975
NAGREEKCAP,20191016,6.75,7.35,6.75,7.25,3252
NAGREEKEXP,20191016,17,18.15,16,16.75,18188
NAHARCAP,20191016,69,69.2,68.6,68.8,2192
NAHARINDUS,20191016,22.1,23.75,22.1,23.2,12021
NAHARPOLY,20191016,33,33.65,32.6,33,549
NAHARSPING,20191016,47.7,49.15,47.65,48.15,1849
NATCOPHARM,20191016,565,572,562.25,565.65,39999
NATHBIOGEN,20191016,324,329.85,321.5,322.85,3038
NATIONALUM,20191016,41.7,41.95,41.25,41.7,8042576
NATNLSTEEL,20191016,1.85,1.85,1.75,1.85,2980
NAUKRI,20191016,2328,2359.95,2240.35,2258.65,346697
NAVINFLUOR,20191016,729.95,736,720.05,726.85,19809
NAVKARCORP,20191016,34.05,35.95,33.9,34.5,192645
NAVNETEDUL,20191016,98.35,99.9,97.95,98.6,13232
NBCC,20191016,33.5,34.2,33.1,33.45,21680886
NBIFIN,20191016,1342.2,1375.35,1342.2,1375.05,18
NBVENTURES,20191016,73.5,75.7,73.5,74.9,34287
NCC,20191016,49.6,50.55,47.8,48.55,19933865
NCLIND,20191016,94.9,97.6,93,93.65,39678
NDGL,20191016,550,550,524,530,30
NDL,20191016,30.65,32.6,30.65,31.55,5885
NDTV,20191016,29.7,29.9,29.25,29.75,10839
NECCLTD,20191016,5.05,5.05,4.9,5.05,19868
NECLIFE,20191016,11.35,11.5,11,11.2,114370
NELCAST,20191016,38.9,38.9,36,36.7,65604
NELCO,20191016,234.2,240.4,234.1,235.6,21753
NEOGEN,20191016,385.05,389.9,365,375.85,22121
NESCO,20191016,594.95,594.95,570.1,580.4,12877
NESTLEIND,20191016,14099.9,14403.55,14080,14351.5,67279
NETF,20191016,115.46,115.46,115.46,115.46,2
NETWORK18,20191016,20.35,20.5,19.4,19.6,248205
NEULANDLAB,20191016,492.45,492.45,474.55,484.15,4104
NEWGEN,20191016,268.85,270.95,265.15,269.1,7016
NEXTMEDIA,20191016,9.15,9.2,8.9,9,3567
NFL,20191016,24.85,25.45,24.75,24.9,230683
NH,20191016,238.9,238.9,225.9,229.55,19238
NHPC,20191016,23.75,23.95,23.35,23.4,2612297
NIACL,20191016,94.95,113.85,94.95,113.85,2042618
NIBL,20191016,7.75,7.75,7.75,7.75,7834
NIFTYBEES,20191016,1213.5,1214.72,1207.45,1209.47,117627
NIITLTD,20191016,85.95,87.8,84.2,87,1733852
NIITTECH,20191016,1433,1434.95,1401.55,1409.5,300018
NILAINFRA,20191016,3.9,3.9,3.7,3.85,76529
NILASPACES,20191016,1,1,0.95,0.95,88537
NILKAMAL,20191016,1171.2,1215,1164,1193.4,11381
NIPPOBATRY,20191016,465.05,467,460,461.35,39
NITCO,20191016,24.1,24.25,23.15,23.75,32429
NITESHEST,20191016,1.55,1.6,1.55,1.55,12893
NITINSPIN,20191016,48.2,50,47.5,49.4,19967
NKIND,20191016,30.1,30.15,30.1,30.15,144
NLCINDIA,20191016,53.3,53.7,52.45,52.8,252244
NMDC,20191016,101.7,103.5,101.2,102.85,6100767
NOCIL,20191016,103.25,104.8,101.3,103.3,483816
NOIDATOLL,20191016,3.55,3.8,3.55,3.55,51017
NPBET,20191016,161.8,162.25,161.15,161.15,793
NRAIL,20191016,229.9,238.45,221.6,231.9,21448
NRBBEARING,20191016,106.45,106.45,100.6,102.25,76079
NSIL,20191016,735.1,780,735.1,761.15,1805
NTL,20191016,0.35,0.35,0.35,0.35,90
NTPC,20191016,118.8,119.8,116.9,117.4,10206387
NUCLEUS,20191016,309.95,313.95,309.5,310.95,2887
OAL,20191016,189,200,189,195,763
OBEROIRLTY,20191016,505,509.7,503.1,507.1,109697
OCCL,20191016,997.4,1015,997.35,1003.9,2618
OFSS,20191016,3141.2,3170,3112,3152.95,8145
OIL,20191016,158.4,162.75,158.4,161.6,1778530
OILCOUNTUB,20191016,6.6,7,6.5,6.65,3442
OISL,20191016,5,5,4.75,4.75,23315
OLECTRA,20191016,184.15,190.9,184.15,187.4,38657
OMAXAUTO,20191016,41.3,41.95,39.55,40.55,9755
OMAXE,20191016,189.8,189.8,186.5,186.95,157572
OMKARCHEM,20191016,4.95,5.15,4.75,4.75,11106
OMMETALS,20191016,20,20.3,18.8,19.1,43380
ONELIFECAP,20191016,5.1,5.2,5.1,5.1,250
ONEPOINT,20191016,14,15.8,12.2,13.35,4390
ONGC,20191016,140,143.2,138.3,141.65,15149481
ONMOBILE,20191016,32.4,32.4,31.6,31.8,19224
ONWARDTEC,20191016,63.3,65.7,61.35,65.2,10940
OPTIEMUS,20191016,30.4,30.7,28.9,29.3,10461
OPTOCIRCUI,20191016,4.05,4.05,3.95,4.05,130302
ORBTEXP,20191016,89,96.8,89,90.35,32820
ORICONENT,20191016,18.95,19.45,18.7,19.1,21657
ORIENTABRA,20191016,16.5,17,16.15,16.2,19408
ORIENTALTL,20191016,13.3,13.8,13.3,13.35,21958
ORIENTBANK,20191016,51.15,51.75,50.55,50.85,443433
ORIENTBELL,20191016,116.15,119,116.15,117.5,1912
ORIENTCEM,20191016,83.6,86.45,83.3,84.75,109289
ORIENTELEC,20191016,158.6,159.85,155.5,158.1,211136
ORIENTHOT,20191016,35.95,36.3,35.05,35.45,5893
ORIENTLTD,20191016,107.95,108,105,105.3,29
ORIENTPPR,20191016,24.9,27.3,24.9,26.35,688193
ORIENTREF,20191016,210.6,211,205.85,207.5,14154
ORISSAMINE,20191016,862,968,862,921.25,119625
ORTINLABSS,20191016,9.2,10.3,9,10.05,25533
OSWALAGRO,20191016,5.65,5.65,5.05,5.15,11958
PAEL,20191016,2.8,2.8,2.8,2.8,8397
PAGEIND,20191016,21150,21297.45,20700,20816.6,29531
PAISALO,20191016,421.05,435.95,421.05,432.85,39274
PALASHSECU,20191016,36.85,36.9,33.5,35.7,2408
PALREDTEC,20191016,15.4,15.5,15,15.15,3365
PANACEABIO,20191016,138.6,143.2,137.55,140.1,22740
PANAMAPET,20191016,73.7,74.8,70.55,70.95,7774
PAPERPROD,20191016,239.7,240,234,236.1,24860
PARABDRUGS,20191016,1.05,1.05,1,1.05,1872
PARACABLES,20191016,8,8.15,7.8,7.85,41787
PARAGMILK,20191016,153.65,155,152.7,153.55,54706
PARSVNATH,20191016,2.55,2.7,2.55,2.6,273145
PATELENG,20191016,9.6,9.75,9.35,9.55,167755
PATINTLOG,20191016,20.6,21.25,19.8,21,13771
PATSPINLTD,20191016,5.95,5.95,5.4,5.7,708
PCJEWELLER,20191016,32.9,33.6,31.5,31.9,6114669
PDMJEPAPER,20191016,13.1,13.75,12.65,13.75,68981
PDPL,20191016,2.4,2.45,2.4,2.45,1918
PDSMFL,20191016,326,326,314,316,2225
PEARLPOLY,20191016,7.75,7.75,7.75,7.75,1378
PEL,20191016,1377.45,1387.45,1356.55,1375.7,1071896
PENIND,20191016,25,25.6,25,25.1,38412
PENINLAND,20191016,3.9,4,3.6,3.6,261299
PERSISTENT,20191016,595,603.4,585.1,600.2,166291
PETRONENGG,20191016,8.1,8.1,7.4,7.75,1294
PETRONET,20191016,261.8,262.95,258.25,261.75,2832581
PFC,20191016,94.6,96.25,94.1,96,8583737
PFIZER,20191016,3200,3218,3178,3190.8,25941
PFOCUS,20191016,54.2,60.5,52.25,58.4,452795
PFS,20191016,12,12.4,11.9,12.3,346344
PGEL,20191016,40,41.8,34.6,35.75,466788
PGHH,20191016,11344,11875,11251.25,11582.85,3990
PGHL,20191016,4393,4489.95,4380.3,4392.35,8515
PGIL,20191016,161,162,157.5,157.9,1365
PHILIPCARB,20191016,114.5,116.7,113.85,114.85,301111
PHOENIXLTD,20191016,695,700.85,688.05,695.45,162400
PIDILITIND,20191016,1380,1384.9,1358.05,1360.9,562026
PIIND,20191016,1312,1327,1311,1315.05,114646
PILANIINVS,20191016,1939.95,1939.95,1888,1898.9,2296
PILITA,20191016,4.4,4.55,4.05,4.55,96324
PIONDIST,20191016,127.05,129.3,125.3,127.7,5143
PIONEEREMB,20191016,22.25,23.95,21.85,22.05,2392
PIRPHYTO,20191016,17.1,17.9,16.25,17.8,5133
PITTIENG,20191016,41.75,41.75,38.6,40.2,10898
PKTEA,20191016,120,120,111.6,113.2,167
PLASTIBLEN,20191016,177,177.8,174,174.85,318
PNB,20191016,58.15,58.8,57.05,57.35,15653116
PNBGILTS,20191016,26.9,27.6,26.75,27.1,181585
PNBHOUSING,20191016,432.5,450,371.2,380,2925349
PNC,20191016,13.9,13.9,12.6,12.75,1273
PNCINFRA,20191016,161.15,169.8,158.65,168.3,390618
PODDARMENT,20191016,160.4,174,160.4,169.55,2835
POKARNA,20191016,157.65,157.65,153,155.15,23219
POLYCAB,20191016,709,737.95,707.55,718.5,453595
POLYMED,20191016,211.9,211.9,207.05,210.5,1037
POLYPLEX,20191016,452.95,459.9,451,456.8,29398
PONNIERODE,20191016,105.3,109.75,100.1,109.45,1625
POWERGRID,20191016,201,201.25,196.65,198.55,3751225
POWERMECH,20191016,684.95,748.1,676.25,693.05,27236
PPAP,20191016,201.55,203.9,192.1,193.65,9473
PPL,20191016,65.1,66,63.7,64.25,115921
PRABHAT,20191016,78.15,80,78.15,79.25,40991
PRADIP,20191016,0.45,0.45,0.45,0.45,1503
PRAENG,20191016,6.05,6.1,5.6,5.65,25268
PRAJIND,20191016,105.7,105.95,102.8,103.75,559245
PRAKASH,20191016,42.9,43.3,41.8,42.55,145737
PRAKASHSTL,20191016,0.2,0.2,0.2,0.2,5200
PRAXIS,20191016,60.5,63.8,60.5,60.95,14733
PRECAM,20191016,31.2,31.2,29,29.45,45313
PRECOT,20191016,27.75,27.75,24,25,2850
PRECWIRE,20191016,147.3,148,144.2,146,2705
PREMEXPLN,20191016,166.6,171.9,166.6,167.55,2351
PREMIER,20191016,2.55,2.55,2.55,2.55,50
PREMIERPOL,20191016,17.55,21.35,17.55,20.95,6835
PRESSMN,20191016,19.8,20.4,19.55,19.95,7352
PRESTIGE,20191016,291.95,297.65,288.2,293.85,70080
PRICOLLTD,20191016,32.4,32.6,31.3,32.45,106202
PRIMESECU,20191016,39.9,40.25,38.1,40,52160
PROSEED,20191016,0.35,0.35,0.25,0.25,49245
PROVOGE,20191016,0.8,0.8,0.75,0.8,147598
PROZONINTU,20191016,14.95,14.95,14.2,14.4,21077
PRSMJOHNSN,20191016,77.1,78.25,75.8,76.1,129068
PSB,20191016,17,17.4,16.9,17.1,31526
PSL,20191016,0.55,0.55,0.55,0.55,6061
PSPPROJECT,20191016,524.3,550,524.3,548.85,3467
PSUBNKBEES,20191016,235,241.77,235,237.74,2158
PTC,20191016,54.7,55,53.3,53.9,407967
PTL,20191016,35.95,40.8,35.15,35.6,11273
PUNJABCHEM,20191016,534,540,520,528.1,2943
PURVA,20191016,62.75,63.5,61,61.2,44926
PVR,20191016,1828,1838,1811.8,1821.3,315200
QGOLDHALF,20191016,1684,1685,1679.95,1680.1,1049
QNIFTY,20191016,1174,1174,1174,1174,1
QUESS,20191016,470.05,474.55,463.75,465.55,32067
QUICKHEAL,20191016,115.4,118.95,115.4,116.7,84265
QUINTEGRA,20191016,0.8,0.8,0.7,0.8,11027
RADAAN,20191016,1,1.1,1,1.05,17026
RADICO,20191016,294.4,302,290.9,299.3,288111
RADIOCITY,20191016,32,33.95,31.1,33.45,33117
RAIN,20191016,85.6,88.4,85.05,87,662326
RAJESHEXPO,20191016,676.7,676.7,670.5,671.05,161021
RAJSREESUG,20191016,15,17.45,14.6,16.6,17525
RAJTV,20191016,48,48.5,44.6,46.95,12029
RALLIS,20191016,170.5,173.7,168.1,169,44483
RAMANEWS,20191016,15.45,17.45,15.45,17.2,49055
RAMASTEEL,20191016,53.2,53.7,52,52.1,2693
RAMCOCEM,20191016,727.25,732,720,730.1,313243
RAMCOIND,20191016,176,176,167.2,168.3,13236
RAMCOSYS,20191016,152.4,157.55,150,150.25,18744
RAMKY,20191016,39.2,41,39,40.4,46014
RANASUG,20191016,2.15,2.15,2,2.05,211320
RANEENGINE,20191016,200.25,209.45,196,206.2,983
RANEHOLDIN,20191016,864.1,904.95,840,857.3,566
RATNAMANI,20191016,933.3,934.5,915.25,922.3,3157
RAYMOND,20191016,579,584.6,570,572.55,204677
RBL,20191016,506,507,486.8,494.15,5466
RBLBANK,20191016,265,273.5,254.4,258.45,21728117
RCF,20191016,48.95,49.25,46.8,47.5,752340
RCOM,20191016,0.75,0.75,0.7,0.7,3454195
RECLTD,20191016,123.45,125.75,122.75,125.45,5558662
REDINGTON,20191016,108.5,109.15,106.6,107.85,81813
REFEX,20191016,50.5,51.65,49.1,49.1,345765
RELAXO,20191016,496.3,502,493.4,495.55,153413
RELCAPITAL,20191016,13.9,14.9,12.9,13.35,8061922
RELCNX100,20191016,119.53,119.63,119.53,119.53,43
RELCONS,20191016,53.8,53.95,52.73,52.78,1249
RELDIVOPP,20191016,29.3,29.42,29.17,29.22,299
RELIANCE,20191016,1369.9,1379.65,1363.7,1372.35,8870701
RELIGARE,20191016,44,45.5,42.7,43.6,1512253
RELINFRA,20191016,18.5,20.4,18.15,18.6,4827679
RELNV20,20191016,566,571.05,566,570.95,477
REMSONSIND,20191016,86.1,88.5,84.9,85.15,5441
RENUKA,20191016,6.7,6.8,6.6,6.65,230717
REPCOHOME,20191016,287.6,303.7,284.1,295,83714
REPRO,20191016,560,568.95,555.8,564.45,5811
RESPONIND,20191016,90.9,93,87.6,92.4,208046
RETFMID150,20191016,58,58.61,58,58,19908
REVATHI,20191016,345,349.4,340,340,484
RGL,20191016,238,251.95,224.2,247,1554
RHFL,20191016,3.25,3.3,3.1,3.15,412929
RICOAUTO,20191016,41.7,42.1,39,39.65,305293
RIIL,20191016,251,259.3,247.5,251.15,234106
RITES,20191016,263.15,268.9,261.3,262.25,306894
RKDL,20191016,6.35,6.35,6.1,6.1,110
RKFORGE,20191016,273,279.4,263.05,273,27057
RMCL,20191016,4.5,4.8,4.5,4.7,73044
RML,20191016,252.55,259,252.05,254.8,4128
RNAM,20191016,262.4,264.7,259.6,260.75,604495
RNAVAL,20191016,2.3,2.3,2.3,2.3,165975
ROHITFERRO,20191016,0.65,0.65,0.65,0.65,2015
ROHLTD,20191016,77.05,77.6,76,76.55,7383
ROLLT,20191016,2.15,2.15,2.15,2.15,17604
ROLTA,20191016,4.55,4.55,4.25,4.25,230093
ROSSELLIND,20191016,60,60,58.3,59.3,260
RPGLIFE,20191016,184.85,205.4,184.75,191.55,55200
RPOWER,20191016,1.95,2,1.9,1.9,15199902
RPPINFRA,20191016,82,83.9,81.8,81.8,55263
RRSLGETF,20191016,20.01,20.06,20.01,20.04,14606
RSSOFTWARE,20191016,16.8,17.5,16.7,16.8,29052
RSWM,20191016,102,107.05,101.25,106.7,58849
RSYSTEMS,20191016,38.05,39.6,38,38.85,1026
RTNINFRA,20191016,1.65,1.65,1.55,1.55,258751
RTNPOWER,20191016,1.35,1.35,1.3,1.35,257615
RUBYMILLS,20191016,174,174,165,167.1,875
RUCHINFRA,20191016,1.85,1.85,1.85,1.85,1840
RUCHIRA,20191016,82.2,86.35,81.3,83.65,169943
RUCHISOYA,20191016,3.6,3.75,3.55,3.75,1593790
RUPA,20191016,161,170.9,158.1,159,55062
RUSHIL,20191016,100.05,100.05,99.9,99.9,6972
RVNL,20191016,24.4,24.4,23.75,23.8,4247671
SABTN,20191016,1.9,1.95,1.85,1.95,6966
SADBHAV,20191016,130.45,134,130.25,133.25,52263
SADBHIN,20191016,43.7,45,41.55,44.3,5135
SAFARI,20191016,580,595,575.1,582.35,1383
SAGARDEEP,20191016,56.55,56.55,52.2,54.65,11805
SAGCEM,20191016,540.1,560,531.8,542.05,2946
SAIL,20191016,33.4,33.75,32.55,32.8,25355672
SAKAR,20191016,48,49.2,45.35,47.6,15667
SAKHTISUG,20191016,7.85,7.95,7.5,7.5,26964
SAKSOFT,20191016,236,250,224.85,237,10910
SAKUMA,20191016,7.85,7.85,7.4,7.4,166862
SALASAR,20191016,90.45,94,90.4,91.1,12286
SALONA,20191016,68,79.7,68,74.6,312
SALSTEEL,20191016,2.5,2.5,2.5,2.5,9147
SALZERELEC,20191016,115.8,119,110.1,112.3,13907
SAMBHAAV,20191016,2.55,2.55,2.3,2.5,11688
SANCO,20191016,16.3,17.7,16.25,16.75,13265
SANDESH,20191016,578.1,586,570.25,575.8,138
SANDHAR,20191016,235,235,228,230.05,1948
SANGAMIND,20191016,35.2,37.9,35.2,36.75,5826
SANGHIIND,20191016,48.35,49.8,46.8,49,540791
SANGHVIFOR,20191016,30.5,30.7,30.5,30.7,300
SANGHVIMOV,20191016,73.4,75,71.2,72.85,33812
SANGINITA,20191016,119.5,120.45,117.05,118.05,8360
SANOFI,20191016,5910.4,5989,5877.65,5980.55,11322
SANWARIA,20191016,1.6,1.6,1.55,1.55,773164
SARDAEN,20191016,151.65,161.5,149,157.6,51960
SAREGAMA,20191016,342,345.05,330,331.1,40960
SARLAPOLY,20191016,21.5,21.5,20.8,20.9,78456
SASKEN,20191016,606,606,596.85,602.05,3616
SASTASUNDR,20191016,95,95,89.9,91.7,3138
SATHAISPAT,20191016,3.95,3.95,3.95,3.95,13090
SATIA,20191016,71.95,72.85,71,71.95,42644
SATIN,20191016,268.8,268.8,256.1,258.95,43842
SBIETFQLTY,20191016,99.9,99.9,96.25,97.71,1259
SBILIFE,20191016,836.5,892.5,832,877.35,3634345
SBIN,20191016,259.3,261.95,255,256.05,30892295
SCAPDVR,20191016,0.45,0.45,0.35,0.45,12471
SCHAEFFLER,20191016,4174,4174.95,4101.65,4147.4,86852
SCHAND,20191016,62.55,62.7,61,61.05,3236
SCHNEIDER,20191016,69,71,67.45,69.3,50746
SCI,20191016,44.95,44.95,42.9,43.15,1548348
SDBL,20191016,114.95,114.95,108.3,108.9,20425
SEAMECLTD,20191016,360.15,367.6,360.1,362.75,1261
SELAN,20191016,132,134.3,131,131.15,18918
SELMCL,20191016,0.55,0.6,0.5,0.55,241639
SEPOWER,20191016,2.95,2.95,2.45,2.55,1980
SEQUENT,20191016,74.95,76.55,73.75,74.45,86306
SESHAPAPER,20191016,176.05,187.35,173,183.75,20132
SETCO,20191016,15.05,15.85,15.05,15.6,58687
SETF10GILT,20191016,178.5,188.24,173.63,181.05,165
SETFGOLD,20191016,3455.75,3455.75,3430.25,3434.4,880
SETFNIF50,20191016,120,138.55,117.25,117.81,68799
SETFNIFBK,20191016,288.82,291,286.22,288.57,10177
SETFNN50,20191016,280,306.8,270.5,280.33,4515
SETUINFRA,20191016,1.55,1.55,1.55,1.55,14630
SEYAIND,20191016,381.4,391,340,367.2,41569
SFL,20191016,1247.5,1260,1226.3,1237.1,1257
SGL,20191016,7.85,7.85,6.9,7.55,4211
SHAHALLOYS,20191016,8.4,8.4,8.35,8.4,394
SHAKTIPUMP,20191016,275.9,290.8,270.2,282.25,112081
SHALBY,20191016,86,87.9,85.65,86.4,15924
SHALPAINTS,20191016,92,96.4,91,95.3,197020
SHANKARA,20191016,298,298,283.35,286.75,39463
SHANTIGEAR,20191016,97.3,98,92.55,93.3,4922
SHARDACROP,20191016,270.1,285,270.1,282.2,1869
SHARDAMOTR,20191016,808,812,796,801.05,1047
SHARIABEES,20191016,255.08,255.5,255.08,255.5,69
SHEMAROO,20191016,248.05,248.05,239.6,244.3,3205
SHILPAMED,20191016,275,275.75,256.4,259.3,9571
SHIRPUR-G,20191016,9.95,9.95,9.55,9.6,19050
SHIVAMAUTO,20191016,21.4,21.95,21.05,21.5,43424
SHIVAMILLS,20191016,33,33,32.95,32.95,319
SHIVATEX,20191016,109,114,102.55,109.35,726
SHK,20191016,122.55,123.5,114.5,119.2,55749
SHOPERSTOP,20191016,400,400,391.1,393.2,4325
SHREDIGCEM,20191016,16.25,16.95,16.15,16.75,55230
SHREECEM,20191016,18699.9,18775,18501,18595.85,21922
SHREEPUSHK,20191016,89.3,93.75,88.95,91.35,11145
SHREERAMA,20191016,3.4,3.4,3.3,3.3,23959
SHRENIK,20191016,47.5,48,44.15,47.75,65450
SHREYANIND,20191016,117.5,123.6,115.9,119.15,60386
SHREYAS,20191016,80.05,80.05,75.25,77.45,1756
SHRIPISTON,20191016,715.75,749,690,725,55
SHRIRAMCIT,20191016,1351.4,1351.4,1325,1338.6,1058
SHRIRAMEPC,20191016,7.75,8.5,7.75,8.5,326536
SHYAMCENT,20191016,2.7,2.7,2.5,2.55,2635
SICAGEN,20191016,15.25,15.25,14.45,14.6,10371
SICAL,20191016,20.65,20.65,20.65,20.65,5403
SIEMENS,20191016,1595,1618,1592,1611.25,599054
SIGIND,20191016,19.3,19.5,18.15,18.4,14573
SIL,20191016,10.7,10.7,10.7,10.7,1019
SILINV,20191016,148.25,149,142,143.85,883
SIMBHALS,20191016,6.25,6.65,6.25,6.3,2116
SIMPLEXINF,20191016,41,42.2,40.05,40.85,72752
SINTEX,20191016,1.35,1.35,1.35,1.35,428582
SIRCA,20191016,187.6,188.85,182,188.15,4350
SIS,20191016,880.4,897.8,877,888.35,3849
SITINET,20191016,1.8,1.85,1.75,1.75,38205
SIYSIL,20191016,214,214,202.5,208.1,38094
SJVN,20191016,24.85,24.95,24.4,24.55,753586
SKFINDIA,20191016,2120,2140,2114.3,2130.05,2391
SKIL,20191016,3.8,4.1,3.8,3.8,13721
SKIPPER,20191016,50.25,51.7,50,51.5,411832
SKMEGGPROD,20191016,37.65,39.75,37.65,38.15,32036
SMARTLINK,20191016,80.75,83.8,80.75,83,2959
SMLISUZU,20191016,543.05,552.85,540.45,543,3027
SMSLIFE,20191016,247.95,247.95,226.8,232.55,9151
SMSPHARMA,20191016,42.35,42.35,41.1,41.35,12758
SNOWMAN,20191016,37.3,38.5,36.5,36.7,255570
SOBHA,20191016,448.5,458,446.45,455.3,68443
SOLARA,20191016,382.95,412,363.15,407.15,58701
SOLARINDS,20191016,1100.4,1101.3,1084.6,1094.85,16273
SOMANYCERA,20191016,188.8,192.7,187.75,190.4,48687
SOMATEX,20191016,2.65,2.65,2.65,2.65,581
SOMICONVEY,20191016,13,13,11.15,12.15,6301
SONATSOFTW,20191016,300,302.95,296.2,297.1,66614
SORILINFRA,20191016,79.2,79.2,79.2,79.2,6407
SOTL,20191016,840.05,846,833.7,840.95,378
SOUTHBANK,20191016,10,10.05,9.95,10,3647492
SOUTHWEST,20191016,13.7,14.9,13.6,14,471
SPAL,20191016,204,206,200.25,204.8,3727
SPANDANA,20191016,1097.9,1139,1090,1105.45,54475
SPARC,20191016,120.85,132.35,120.25,129,1692299
SPCENET,20191016,1.15,1.2,1.1,1.2,2974
SPECIALITY,20191016,67.7,67.7,63.95,64.65,36089
SPENCERS,20191016,65.75,66.55,64.7,65.35,55233
SPENTEX,20191016,0.25,0.35,0.25,0.25,50483
SPIC,20191016,18.55,18.95,18,18.4,95352
SPICEJET,20191016,122.4,123,119.4,119.8,545938
SPLIL,20191016,30.6,31.95,30.6,31,12526
SPMLINFRA,20191016,6.9,6.9,6.9,6.9,3872
SPTL,20191016,2.4,2.4,2.4,2.4,94369
SPYL,20191016,0.2,0.25,0.2,0.25,58610
SREEL,20191016,172.75,172.8,161.05,162.7,11179
SREINFRA,20191016,7.8,7.85,7.3,7.35,919099
SRF,20191016,2635,2648.25,2590,2633.95,340303
SRHHYPOLTD,20191016,97.5,100.15,97.5,98.3,2428
SRIPIPES,20191016,166.3,169.5,165.7,166.3,51540
SRTRANSFIN,20191016,1056.7,1062.6,1029.5,1039.55,790292
SSWL,20191016,768.05,776.95,768,770.8,2119
STAMPEDE,20191016,0.75,0.75,0.7,0.7,43292
STAR,20191016,354.4,357.95,338.45,351.1,1971133
STARCEMENT,20191016,95.9,96.7,93.8,94.4,317661
STARPAPER,20191016,103.8,108.7,102.5,108.7,96374
STCINDIA,20191016,41.65,45.95,41.65,45.95,135111
STEELCITY,20191016,28.4,29.2,28.4,29,7542
STEELXIND,20191016,9.75,10.35,9.35,10.1,10631
STEL,20191016,67.9,67.9,65.2,65.55,963
STERTOOLS,20191016,162.7,163.8,158,159.4,1589
STRTECH,20191016,136.3,147,135.05,137.15,2303375
SUBEX,20191016,4.85,4.95,4.8,4.85,396264
SUBROS,20191016,238.05,248,232.85,236.25,26187
SUDARSCHEM,20191016,364.65,383,362.8,377.95,151095
SUJANAUNI,20191016,0.2,0.2,0.15,0.15,97097
SUMEETINDS,20191016,1.65,1.75,1.6,1.65,135790
SUMIT,20191016,21.9,21.9,20.2,20.5,13249
SUMMITSEC,20191016,482,482,456.5,459.7,1246
SUNCLAYLTD,20191016,1808.8,1947,1800,1879.4,799
SUNDARAM,20191016,1.35,1.4,1.35,1.35,45829
SUNDARMFIN,20191016,1619.2,1625,1585.5,1605.95,6117
SUNDARMHLD,20191016,67.45,69,67,67.6,9344
SUNDRMBRAK,20191016,247,254.65,242.35,250,707
SUNDRMFAST,20191016,465,465.5,455.6,464.5,29101
SUNFLAG,20191016,25.55,25.75,24.8,25.15,98158
SUNPHARMA,20191016,398.05,402.2,394.25,399.7,5503380
SUNTECK,20191016,425,443.7,424.75,439.25,107179
SUNTV,20191016,486.85,500,481.7,483.2,1721899
SUPERHOUSE,20191016,80.55,81.7,79,80.25,5431
SUPERSPIN,20191016,4.4,4.4,3.9,4.05,8356
SUPPETRO,20191016,170.05,172.55,170.05,172,1829
SUPRAJIT,20191016,183.55,185,179.8,180.75,15952
SUPREMEIND,20191016,1219.8,1232.25,1214.8,1215.6,15112
SURANASOL,20191016,5.65,5.65,5.45,5.5,13240
SURANAT&P,20191016,3.8,3.8,3.25,3.35,17296
SURYALAXMI,20191016,16.9,18,16.45,16.9,2382
SURYAROSNI,20191016,162.75,163.75,160,161.1,25963
SUTLEJTEX,20191016,27.2,27.25,26.05,26.3,5677
SUVEN,20191016,267.7,267.75,258.8,260.05,196924
SUZLON,20191016,2.55,2.55,2.4,2.45,7796518
SWANENERGY,20191016,104.55,105.6,102.35,103.9,76441
SWARAJENG,20191016,1111.05,1126,1094,1111.25,5936
SWELECTES,20191016,114.95,117.9,106.05,109.25,17828
SWSOLAR,20191016,611.85,611.85,593.9,598.55,43988
SYMPHONY,20191016,1276.15,1293.95,1255,1264.05,3784
SYNCOM,20191016,0.9,0.9,0.8,0.8,15372
SYNDIBANK,20191016,24.05,24.45,24,24.1,518353
SYNGENE,20191016,325.55,331.65,319.75,326.7,83283
TAINWALCHM,20191016,45.8,47,43.5,43.8,464
TAJGVK,20191016,166.5,166.5,162.8,163.5,8042
TAKE,20191016,106.9,110.05,106.5,108.25,202702
TALBROAUTO,20191016,108.9,108.9,103.1,104.05,12858
TALWALKARS,20191016,2.55,2.6,2.4,2.6,42823
TALWGYM,20191016,3.65,3.9,3.65,3.65,79632
TANLA,20191016,46.2,47.9,46.05,47.15,54898
TANTIACONS,20191016,1.3,1.3,1.3,1.3,636
TARAPUR,20191016,4.8,4.95,4.8,4.95,1210
TARMAT,20191016,24.6,25.6,23.4,23.4,5187
TASTYBITE,20191016,10030,10250,10030,10104.3,272
TATACHEM,20191016,591.4,599,585.2,594.35,415404
TATACOFFEE,20191016,75.85,76.15,74.75,75.1,116942
TATACOMM,20191016,356,364.85,356,360.5,46567
TATAELXSI,20191016,653.9,676.35,648.75,671.9,1224257
TATAGLOBAL,20191016,277.9,279,273.7,275.55,814304
TATAINVEST,20191016,784.35,791.3,780,784.3,5725
TATAMETALI,20191016,589.2,599,567.1,571.25,23471
TATAMOTORS,20191016,127.3,128.3,124.5,125.85,31522518
TATAMTRDVR,20191016,56.6,57.2,55.4,56.05,5422305
TATAPOWER,20191016,60,60.05,57.8,58.1,7716452
TATASTEEL,20191016,353.8,353.8,345.25,347.4,12814302
TATASTLBSL,20191016,22.75,22.75,21.8,22,1663158
TATASTLLP,20191016,405.95,409,401.05,402.45,12587
TBZ,20191016,47.8,48.35,45.15,46.6,240912
TCI,20191016,279.9,282.75,279.9,280.15,5116
TCIDEVELOP,20191016,345,352.05,336,349,114
TCIEXP,20191016,719.95,719.95,710.2,715.2,5279
TCIFINANCE,20191016,9.75,9.75,9.05,9.35,4688
TCNSBRANDS,20191016,696.95,705.8,690,694.65,4017
TCPLPACK,20191016,255.05,265,253.1,255.45,1001
TCS,20191016,2038,2056,2016,2046.4,3034082
TDPOWERSYS,20191016,147.7,147.75,145.55,146.95,1957
TEAMLEASE,20191016,3155,3161.95,3100.1,3128.45,2719
TECHIN,20191016,3.8,3.8,3.8,3.8,3
TECHM,20191016,720.1,729.75,717.7,727.7,2114943
TECHNOE,20191016,268.3,269.7,265,267.65,4336
TECHNOFAB,20191016,36.15,36.15,36.15,36.15,6264
TEJASNET,20191016,77.9,78.25,72,77.2,130030
TERASOFT,20191016,23.35,23.8,23,23.45,8729
TEXINFRA,20191016,42.95,43.6,41.5,43.2,10104
TEXMOPIPES,20191016,15.2,15.2,14.1,14.65,32948
TEXRAIL,20191016,43.3,44.1,42.95,43.5,55659
TFCILTD,20191016,77,86.8,76.75,80,246061
TFL,20191016,3.75,4.35,3.75,4.1,4113
TGBHOTELS,20191016,3.6,3.8,3.5,3.55,7498
THANGAMAYL,20191016,345,345,335.05,340.1,3879
THEINVEST,20191016,123,123,115.05,120.8,3814
THEMISMED,20191016,268,279.65,268,279.65,5581
THERMAX,20191016,1119.9,1119.9,1092.05,1104.75,22335
THOMASCOOK,20191016,133.1,136,132.6,133.35,132714
THOMASCOTT,20191016,5.25,5.25,5.25,5.25,1
THYROCARE,20191016,501.5,510.9,497.2,498.8,10909
TI,20191016,13.9,14.6,13.55,14.15,53621
TIDEWATER,20191016,4600,4605,4540,4563.75,807
TIIL,20191016,321.4,338.5,320.2,331.45,1420
TIINDIA,20191016,368,368,361.65,364.85,20763
TIJARIA,20191016,8.6,9.3,8.45,8.6,2623
TIL,20191016,183,188.45,182.2,183.95,1385
TIMESGTY,20191016,31,33.7,30.5,33.65,156
TIMETECHNO,20191016,58.1,58.1,55.5,55.9,144177
TIMKEN,20191016,771,796,769.55,792.55,26439
TINPLATE,20191016,111.35,114.5,110.25,112,630336
TIPSINDLTD,20191016,70.85,70.85,64.05,66.45,14143
TIRUMALCHM,20191016,60.85,62.5,60.5,61.35,165248
TITAN,20191016,1274.8,1277.7,1256.05,1274.55,1223194
TMRVL,20191016,12.4,12.5,11.85,12.15,9497
TNPETRO,20191016,35.9,35.9,34.6,34.85,41482
TNPL,20191016,187.9,190.5,185,186.9,71181
TNTELE,20191016,1.35,1.35,1.35,1.35,208
TOKYOPLAST,20191016,53.05,54.85,53,53,3074
TORNTPHARM,20191016,1669.7,1689.85,1632,1642.05,637820
TORNTPOWER,20191016,280.05,283.6,278.25,282.9,969679
TPLPLASTEH,20191016,121.35,121.4,112.15,112.65,1203
TREEHOUSE,20191016,6.25,6.25,5.7,5.9,53684
TREJHARA,20191016,12.6,13.8,12.6,12.65,2212
TRENT,20191016,506,508.55,502.4,505.8,30341
TRF,20191016,91.85,92.5,90.75,91.4,19648
TRIDENT,20191016,56.25,56.7,55.55,55.85,167271
TRIGYN,20191016,40.3,44.7,40.3,42.45,83458
TRIL,20191016,8.1,8.1,7.15,7.35,127905
TRITURBINE,20191016,103.25,104.1,98,98.75,26620
TRIVENI,20191016,60.5,60.85,58.4,59,344860
TTKHLTCARE,20191016,432.05,443,431.1,438.2,357
TTKPRESTIG,20191016,5915.4,5987.75,5849.95,5894.2,3488
TTL,20191016,37.55,39.55,35.35,36.8,5805
TTML,20191016,2.65,2.85,2.55,2.6,2098144
TV18BRDCST,20191016,22.1,22.1,21.2,21.4,1489492
TVSELECT,20191016,114.5,114.9,111.1,112.4,15618
TVSMOTOR,20191016,412.6,416.6,406.65,411.7,3745656
TVSSRICHAK,20191016,1765,1843,1765,1823.35,3831
TVTODAY,20191016,299.8,303.3,297,297.95,15773
TWL,20191016,40.45,40.85,37.2,38.75,817763
UBL,20191016,1286.1,1302,1267,1298.4,473844
UCALFUEL,20191016,116.7,118.3,115.55,116.8,8202
UCOBANK,20191016,11.6,11.85,11.5,11.6,310095
UFLEX,20191016,205,206.75,201,202.35,26682
UFO,20191016,143,145.35,138,143.25,20564
UGARSUGAR,20191016,11.95,12.15,11.8,11.95,11919
UJAAS,20191016,3.35,3.7,3.15,3.25,123946
UJJIVAN,20191016,303,309.9,302.55,308.3,2628763
ULTRACEMCO,20191016,4232.8,4298,4226.55,4285.3,323562
UMANGDAIRY,20191016,38,38.75,35.25,37.6,4513
UMESLTD,20191016,0.85,0.85,0.8,0.8,5531
UNICHEMLAB,20191016,180.5,187.6,180.05,186.45,48762
UNIENTER,20191016,69.2,69.25,67.75,69,156
UNIONBANK,20191016,50.1,51.3,49.5,50.25,8675787
UNIPLY,20191016,42.1,44.6,40.5,43.8,255805
UNITECH,20191016,0.35,0.4,0.35,0.35,2587142
UNITEDBNK,20191016,7.15,7.2,7,7.05,400293
UNITEDTEA,20191016,260.35,260.35,227.95,246.15,1050
UNIVCABLES,20191016,146.4,166.6,145.85,157.25,128098
UPL,20191016,586.8,592,580,588.75,1733497
URJA,20191016,1.7,1.7,1.65,1.7,1071819
USHAMART,20191016,26.6,27.85,26.25,27.45,319347
UTINEXT50,20191016,275,278,268,268.11,554
UTINIFTETF,20191016,1275,1275,1168.7,1215.65,530
UTISENSETF,20191016,416,416,405,409.3,49
UTISXN50,20191016,296.7,296.7,296.7,296.7,2
UTTAMSTL,20191016,6.2,6.45,5.95,6.3,65213
UTTAMSUGAR,20191016,93.85,93.85,90.7,92.2,45326
UVSL,20191016,0.05,0.1,0.05,0.05,2069053
V2RETAIL,20191016,136.5,139.3,131.25,131.95,55847
VADILALIND,20191016,750,760,735.3,741.9,12260
VAIBHAVGBL,20191016,786.6,814,786.6,809.05,4389
VAKRANGEE,20191016,27.75,28.2,27.05,27.9,5722408
VARDHACRLC,20191016,35.8,37,35.65,36,18590
VARDMNPOLY,20191016,2.3,2.3,2.2,2.2,1151
VARROC,20191016,453.85,455.5,444.05,447.4,6468
VASCONEQ,20191016,12.45,12.8,12,12.2,152752
VASWANI,20191016,5,5.25,4.8,5.2,12655
VBL,20191016,634,640.05,632.8,636.55,117048
VEDL,20191016,153.75,153.8,149.15,149.9,12056082
VENKEYS,20191016,1596.1,1708,1596.1,1686.55,423698
VENUSREM,20191016,22,26,21,26,303619
VESUVIUS,20191016,986.05,990,973.15,987.1,4025
VETO,20191016,55.25,55.25,50.9,51.4,14214
VGUARD,20191016,230.7,232,229.05,229.25,91801
VHL,20191016,1547.6,1547.6,1450,1483.1,411
VICEROY,20191016,1.15,1.2,1.1,1.2,10203
VIDHIING,20191016,58.8,58.8,57.25,58.45,10267
VIJIFIN,20191016,0.4,0.5,0.4,0.4,64148
VIKASECO,20191016,3.2,3.3,3.05,3.15,215757
VIKASMCORP,20191016,3.8,3.8,3.55,3.6,173799
VIKASPROP,20191016,3.4,3.4,3.4,3.4,69784
VIKASWSP,20191016,10.65,11,10.4,10.45,125622
VIMTALABS,20191016,104.6,105.6,102,102.85,7829
VINATIORGA,20191016,2137.05,2155,2089.3,2104.45,18394
VINDHYATEL,20191016,899,919.85,861,902.6,11505
VINYLINDIA,20191016,60.7,62.3,60.6,61.35,3504
VIPCLOTHNG,20191016,6,6.45,6,6.05,74084
VIPIND,20191016,467.95,471.9,454,460.6,328602
VIPULLTD,20191016,28.05,29.35,26.5,28.2,121768
VISAKAIND,20191016,278.95,281.6,272.15,277.85,12864
VISASTEEL,20191016,3.5,3.5,3.05,3.25,25944
VISESHINFO,20191016,0.05,0.1,0.05,0.05,595468
VISHAL,20191016,338,338,337.7,338,13000
VISHNU,20191016,129.9,129.95,122.95,125.4,2203
VISHWARAJ,20191016,60.45,60.45,60.1,60.35,528132
VIVIDHA,20191016,0.15,0.15,0.15,0.15,2101
VIVIMEDLAB,20191016,13.25,13.8,13.1,13.25,55939
VLSFINANCE,20191016,51.65,53.3,49.1,51.3,7740
VMART,20191016,2000,2041.3,1980,1988.5,7633
VOLTAMP,20191016,1124.15,1145,1118.25,1139.95,1226
VOLTAS,20191016,678,679.3,660.8,671.7,1015112
VRLLOG,20191016,267,267.4,263,265.4,34496
VSSL,20191016,67.95,68,66.3,66.85,2408
VSTIND,20191016,3966,3966,3810.25,3843.9,2416
VSTTILLERS,20191016,1230.05,1255.05,1225,1251.3,3137
VTL,20191016,913.5,918.95,901.25,906.3,5240
WABAG,20191016,190,196,179,180.55,672828
WABCOINDIA,20191016,6140.7,6140.7,6091.85,6110.2,829
WALCHANNAG,20191016,61.45,62.25,58.6,59.3,229068
WANBURY,20191016,11.65,11.65,11.65,11.65,200
WATERBASE,20191016,98.5,105,96.6,101.3,122291
WEBELSOLAR,20191016,19.95,20.5,19.75,20.25,29300
WEIZFOREX,20191016,272.15,298.7,272.1,277.4,466
WEIZMANIND,20191016,23,23,20.95,21.45,7199
WELCORP,20191016,133,134.35,130.5,133.35,149693
WELENT,20191016,94,94.9,92.1,92.8,74391
WELINV,20191016,160,160,151.1,151.1,125
WELSPUNIND,20191016,50,50.2,49.4,49.65,555075
WENDT,20191016,3105,3129.9,3066.1,3102.6,271
WESTLIFE,20191016,318.25,323.55,316.95,319.45,13484
WHEELS,20191016,621.95,631.4,615,628.1,1437
WHIRLPOOL,20191016,2100,2157.05,2062,2134.3,178101
WILLAMAGOR,20191016,14.55,14.55,13.55,13.85,15614
WINDMACHIN,20191016,18.8,18.85,17.05,17.45,5117
WIPL,20191016,55.25,60.75,55.25,56,351
WIPRO,20191016,245.9,251.7,244,248.9,16285829
WOCKPHARMA,20191016,254.4,264.4,253.3,255.9,750851
WONDERLA,20191016,293.9,293.9,283.4,289.3,17490
WSI,20191016,0.9,0.9,0.9,0.9,1040
WSTCSTPAPR,20191016,242.9,249.7,236.2,244.85,208903
XCHANGING,20191016,51.55,54,51.55,52.1,3345
XELPMOC,20191016,64.4,65.9,60,64.9,938
XLENERGY,20191016,0.5,0.5,0.45,0.45,15236
XPROINDIA,20191016,24,24,22.5,23.05,1697
YESBANK,20191016,40.6,42.05,39.8,41.05,188799876
ZEEL,20191016,251.35,267.5,250.25,259.65,19213679
ZEELEARN,20191016,16.2,16.7,14.5,14.65,301210
ZEEMEDIA,20191016,5.15,5.15,5.15,5.15,504702
ZENITHBIR,20191016,0.6,0.7,0.6,0.6,56969
ZENITHEXPO,20191016,39.2,40.9,37.05,38.05,97
ZENSARTECH,20191016,209,215,207.95,212.6,9165
ZENTEC,20191016,61.5,62.95,60.7,61.55,12292
ZICOM,20191016,0.95,1,0.9,1,41616
ZODIACLOTH,20191016,200.7,209.8,191.1,195.4,1237
ZODJRDMKJ,20191016,29.4,29.4,29.25,29.25,23
ZOTA,20191016,194.5,194.5,188,191.6,24115
ZUARI,20191016,87.1,95.8,86.4,90.4,47710
ZUARIGLOB,20191016,57.5,60.05,57,58,18652
ZYDUSWELL,20191016,1656.2,1685,1631.4,1647.85,4844
NSENIFTY,20191016,11464.95,11481.05,11411.10,11464.00,533468525,0
NIFTYJUNIOR,20191016,27085.10,27285.25,27041.90,27240.55,554664940,0
NIFTYMIDCAPLIQ15,20191016,3678.60,3686.30,3628.50,3660.65,109321767,0
NSE100,20191016,11580.80,11602.75,11537.55,11588.65,1093555770,0
NIFTY200,20191016,5886.25,5898.20,5862.95,5887.35,-,0
NSE500,20191016,9282.95,9301.75,9246.65,9281.85,1633738321,0
NSEMIDCAP150,20191016,5818.30,5834.20,5783.40,5793.30,333433179,0
MIDCAP50,20191016,4301.45,4313.70,4255.65,4275.40,297744445,0
NSEMIDCAP,20191016,15669.95,15726.80,15559.80,15605.35,327559700,0
NIFTYSMALLCAP250,20191016,-,-,-,4513.80,-,0
NIFTYSMALLCAP50,20191016,-,-,-,2621.25,-,0
NSESMLCAP100,20191016,5437.70,5461.15,5416.05,5428.30,-,0
NIFTYLARGEMIDCAP250,20191016,-,-,-,5624.50,1426988949,0
NIFTYMIDSMALLCAP400,20191016,-,-,-,5336.00,-,0
NIFTYAUTO,20191016,7709.80,7720.40,7642.80,7673.80,89943065,0
BANKNIFTY,20191016,28689.45,28759.35,28305.40,28538.80,400383734,0
NIFTYFINSERVICE,20191016,12961.05,13018.75,12883.45,12978.40,191178429,0
NIFTYFMGC,20191016,30945.60,30980.25,30754.40,30899.00,26229295,0
NSEIT,20191016,15223.50,15373.35,15213.20,15344.90,40139861,0
NIFTYMEDIA,20191016,1744.95,1778.05,1739.40,1752.25,50174968,0
NIFTYMETAL,20191016,2411.80,2416.25,2379.55,2388.30,106691693,0
NIFTYPHARMA,20191016,7448.05,7486.00,7387.90,7475.35,20010864,0
NIFTYPVTBANK,20191016,16001.00,16043.05,15794.95,15932.20,332598601,0
NIFTYPSUBANK,20191016,2175.35,2196.15,2145.95,2152.20,92529874,0
NIFTYREALTY,20191016,254.30,258.20,253.85,256.35,14959871,0
NIFTYCOMMODITIES,20191016,3321.40,3334.45,3309.30,3318.45,205010558,0
NIFTYCONSUMPTION,20191016,4988.60,4994.95,4956.35,4976.15,77723817,0
NIFTYCPSE,20191016,1976.85,1988.80,1967.95,1980.50,89477219,0
NIFTYENERGY,20191016,15875.65,15942.95,15780.05,15833.35,94497361,0
NIFTY100ESG,20191016,-,-,-,2131.12,966508120,0
NIFTY100ENHESG,20191016,-,-,-,2163.16,939299820,0
NIFTYINFRA,20191016,3236.00,3243.35,3224.40,3235.70,180512857,0
NIFTYMNC,20191016,13638.10,13706.10,13614.65,13681.60,358409615,0
NIFTYPSE,20191016,3284.75,3306.15,3275.95,3297.00,177526633,0
NIFTYSMEEMERGE,20191016,-,-,-,1331.52,589850,0
NIFTYSERVSECTOR,20191016,15975.90,16031.60,15911.40,16011.75,509112902,0
NIFTYSHARIAH25,20191016,-,-,-,4368.90,81560913,0
NIFTY50SHARIAH,20191016,-,-,-,2513.77,81918044,0
NIFTY500SHARIAH,20191016,-,-,-,2948.17,267563979,0
NIFTYABGROUP,20191016,-,-,-,2897.67,-,0
NIFTYMAHINDRA,20191016,-,-,-,9884.81,9262540,0
NIFTYTATA,20191016,-,-,-,6545.27,67452619,0
NIFTYTATA25CAP,20191016,-,-,-,4510.64,59916644,0
NIFTYABGROUP,20191016,-,-,-,2897.67,-,0
NIFTYLIQ15,20191016,3456.75,3465.65,3424.95,3449.35,388058511,0
NIFTY500VALUE50,20191016,-,-,-,3386.66,326666028,0
NIFTYALPHALOWVOL30,20191016,-,-,-,11841.89,125651696,0
NIFTYQUALLOWVOL30,20191016,-,-,-,8374.11,93220973,0
NIFTYALPHAQUALLOWVOL30,20191016,-,-,-,9544.72,101339857,0
NIFTYALPHAQUALVALLOWVOL30,20191016,-,-,-,7249.27,127283841,0
NIFTY50EQUALWEIGHT,20191016,11811.90,11832.00,11761.90,11813.60,533468525,0
NIFTY100EQUALWEIGHT,20191016,12664.00,12736.45,12636.00,12727.60,1093555770,0
NIFTY100LOWVOL30,20191016,8863.70,8875.00,8822.05,8851.40,111845252,0
NIFTY50DIVPOINT,20191016,96.23,96.23,96.23,96.23,-,0
NIFTYDIVOPPS50,20191016,2551.20,2554.25,2536.60,2545.70,271299466,0
NIFTYALPHA50,20191016,12223.70,12264.75,12158.75,12196.20,219568318,0
NIFTY50ARBITRAGE,20191016,-,-,-,1863.28,-,0
NIFTY50FUTINDEX,20191016,-,-,-,3896.31,-,0
NIFTY50FUTTRINDEX,20191016,-,-,-,11545.40,-,0
NIFTYHIGHBETA50,20191016,-,-,-,1194.47,914078292,0
NIFTYLOWVOL50,20191016,-,-,-,10260.06,128033563,0
NIFTY200QUALITY30,20191016,-,-,-,9701.55,-,0
NIFTY50VALUE20,20191016,5352.00,5367.30,5339.00,5359.00,345500004,0
NIFTYGROWSECT15,20191016,6087.20,6102.25,6053.55,6084.60,85794341,0
NIFTY50TR2XLEV,20191016,6149.40,6166.05,6091.90,6148.40,-,0
NIFTY50PR2XLEV,20191016,4748.15,4761.00,4703.75,4747.35,-,0
NIFTY50TR1XINV,20191016,355.60,357.25,355.10,355.60,-,0
NIFTY50PR1XINV,20191016,404.65,406.55,404.10,404.65,-,0
NIFTY-GS-COMPSITE,20191016,2039.81,2042.37,2039.25,2041.40,-,0
NIFTY-GS-4-8YR,20191016,2126.89,2129.38,2126.80,2128.50,-,0
NIFTY-GS-8-13YR,20191016,2006.48,2008.99,2005.65,2007.75,-,0
NIFTY-GS-10YR,20191016,1854.36,1856.64,1852.79,1854.72,-,0
NIFTY-GS-10YR-CLN,20191016,949.69,950.88,948.87,950.51,-,0
NIFTY-GS-11-15YR,20191016,2120.98,2125.98,2120.96,2125.63,-,0
NIFTY-GS-15YRPLUS,20191016,2291.64,2291.64,2290.97,2290.97,-,0
VIX,20191016,16.85,16.95,15.50,16.36,0,0