20MICRONS,20191027,36.2,37.4,36.2,37,8092
21STCENMGM,20191027,13.1,13.1,13.1,13.1,250
3IINFOTECH,20191027,2,2.15,2,2.1,424909
3MINDIA,20191027,22140,22389.95,21825.15,22249.15,1590
5PAISA,20191027,163.9,168.5,160.2,166.95,2990
63MOONS,20191027,123.1,124,121.05,122,30361
A2ZINFRA,20191027,8.65,9.1,8.6,8.9,144597
AARTIDRUGS,20191027,520.95,530,520,527.3,8375
AARTIIND,20191027,882,888,865.05,877.55,22544
AARVEEDEN,20191027,13.65,15.8,13.5,14,465
AAVAS,20191027,1632,1660,1606,1650.05,8535
ABAN,20191027,24.55,25.5,24.55,25.2,8594
ABB,20191027,1509,1524.4,1501,1515.6,6183
ABBOTINDIA,20191027,11490,11950,11489.85,11897.35,7035
ABCAPITAL,20191027,79.8,80.5,79.05,80.3,482285
ABFRL,20191027,207.4,209.7,206,208.55,63435
ABSLNN50ET,20191027,280.7,287.4,271.75,282.7,32
ACC,20191027,1527,1534.95,1524,1528.95,80946
ACCELYA,20191027,939.4,940,926.25,935.65,2040
ACE,20191027,81,81.9,79.5,81,22907
ADANIENT,20191027,182.9,184.25,182,183.4,1003414
ADANIGAS,20191027,148,148.95,147.3,148.35,206203
ADANIGREEN,20191027,90,91.5,89.5,90.2,678015
ADANIPORTS,20191027,402.25,402.25,398.55,399.8,110114
ADANIPOWER,20191027,64.35,65,64.3,64.5,708471
ADANITRANS,20191027,264.55,269.6,262.5,264.05,114450
ADFFOODS,20191027,269,272.9,263.3,269.85,7855
ADHUNIKIND,20191027,114.95,118.85,113.5,116.35,15934
ADLABS,20191027,2.2,2.2,2.2,2.2,553
ADORWELD,20191027,323.75,323.8,305.95,311.3,481
ADROITINFO,20191027,6.75,6.75,6.75,6.75,10
ADSL,20191027,13.2,13.65,13.2,13.45,10020
ADVANIHOTR,20191027,57.85,57.9,54.15,55.25,959
ADVENZYMES,20191027,162.7,165.65,162,164.6,26710
AEGISCHEM,20191027,165.5,168.2,165.5,166.55,17473
AFFLE,20191027,1450,1477.8,1421,1466.3,81567
AGARIND,20191027,118.65,119.95,118.25,118.4,3596
AGCNET,20191027,111,115.95,110.9,115.95,210
AGRITECH,20191027,47.25,48.85,47,47.7,874
AGROPHOS,20191027,115,115.2,115,115.2,190467
AHLEAST,20191027,183.95,185,179,182.25,19
AHLUCONT,20191027,299.85,299.9,284,292.15,1029
AHLWEST,20191027,282.05,282.05,281.95,282,51
AIAENG,20191027,1677,1699,1660.55,1673.9,1290
AIONJSW,20191027,9.65,10.45,9.65,10,13212
AIRAN,20191027,13.6,13.6,13,13,3401
AJANTPHARM,20191027,997,999.95,984,989.75,5208
AJMERA,20191027,115.45,115.5,113.9,114.85,6364
AKASH,20191027,61.5,64.1,61.5,61.6,1024
AKSHARCHEM,20191027,202.95,205.8,201.5,202.05,926
AKSHOPTFBR,20191027,7,7,6.9,6.95,170703
AKZOINDIA,20191027,2050,2058,2035.5,2048.7,3238
ALANKIT,20191027,10.9,10.9,10.9,10.9,33010
ALBERTDAVD,20191027,360.85,360.85,355,356.75,1060
ALBK,20191027,25.35,25.85,25.35,25.7,109230
ALCHEM,20191027,0.8,0.8,0.8,0.8,2554
ALEMBICLTD,20191027,52.3,52.75,51,51.85,56037
ALICON,20191027,384.95,391,361,385.05,897
ALKALI,20191027,44.95,45.9,43.8,44.95,1866
ALKEM,20191027,1916.1,1980,1916.1,1969.3,1878
ALKYLAMINE,20191027,926.65,926.65,850.65,914.5,5048
ALLCARGO,20191027,98.5,99.85,98.1,98.95,21422
ALLSEC,20191027,298.05,299.95,295,295.2,1865
ALMONDZ,20191027,10,10,10,10,10
ALOKTEXT,20191027,1.5,1.5,1.4,1.45,2138500
ALPA,20191027,14.45,14.5,13.6,13.9,1886
ALPHAGEO,20191027,188,190.75,183,187.8,1558
ALPSINDUS,20191027,0.45,0.5,0.4,0.4,18779
AMARAJABAT,20191027,649.2,657.05,649.2,654.15,45292
AMBER,20191027,1003,1020,1000,1011.45,13114
AMBIKCO,20191027,948,948,921,924.25,1280
AMBUJACEM,20191027,197.65,198.9,197,197.55,178702
AMDIND,20191027,14.9,15.6,14.5,15.2,1356
AMJLAND,20191027,18.9,18.9,17.7,18.4,4185
AMRUTANJAN,20191027,410,414,405.1,409.45,13031
ANANTRAJ,20191027,31.9,31.9,31,31.2,20778
ANDHRABANK,20191027,16.25,16.45,15.75,16.35,148836
ANDHRACEMT,20191027,2.4,2.4,2.3,2.35,10300
ANDHRSUGAR,20191027,270,270,260.05,263.8,7189
ANIKINDS,20191027,6.65,6.75,6.65,6.75,307
ANKITMETAL,20191027,0.4,0.4,0.4,0.4,1736
ANSALAPI,20191027,3.95,4.2,3.95,4.05,8747
ANSALHSG,20191027,4.5,5,4.5,4.6,7364
ANTGRAPHIC,20191027,0.7,0.75,0.7,0.75,1101
ANUP,20191027,475,491,470,484.9,4709
APARINDS,20191027,535,554,532.8,548.25,2949
APCL,20191027,144.4,145.95,143,144.4,1778
APCOTEXIND,20191027,174.9,175.2,171,174,9552
APEX,20191027,230.5,234.5,230.5,233.45,8173
APLAPOLLO,20191027,1424.75,1424.75,1402.55,1418.5,3703
APLLTD,20191027,531.2,547.05,531.2,540,19553
APOLLO,20191027,68.25,72.05,68.25,70.95,10570
APOLLOHOSP,20191027,1527,1533.25,1520,1529.65,31619
APOLLOTYRE,20191027,182.1,183.3,181,181.85,108516
APOLSINHOT,20191027,804,804,780.5,795.3,556
APTECHT,20191027,162.5,164.8,160.5,161.7,30488
ARCHIDPLY,20191027,26.55,28,26.55,27.5,1674
ARCHIES,20191027,18.7,18.75,18.4,18.65,7120
ARCOTECH,20191027,1.7,1.7,1.6,1.6,6759
ARIES,20191027,60.75,61.5,59.1,60.9,8109
ARIHANT,20191027,19.6,19.6,17,18.75,627
ARIHANTSUP,20191027,25.9,25.9,25.9,25.9,101
ARMANFIN,20191027,543,545.95,525.8,530.95,1618
AROGRANITE,20191027,39.45,41.85,39.45,40.5,4152
ARROWGREEN,20191027,52.15,54.7,52.15,54.6,352
ARROWTEX,20191027,9.95,10,9.4,9.8,6468
ARSHIYA,20191027,18.8,18.8,17.8,18.45,4876
ARSSINFRA,20191027,21.2,23.1,21.2,23,1944
ARVIND,20191027,46.05,47.4,46.05,46.9,219772
ARVINDFASN,20191027,442,452,434,447.85,1869
ARVSMART,20191027,94.5,96.05,94,95.7,4102
ASAHIINDIA,20191027,196.15,203.95,196.15,201.3,1670
ASAHISONG,20191027,152.05,164.95,152.05,161.6,2019
ASAL,20191027,30.85,30.85,30.25,30.8,629
ASHAPURMIN,20191027,34,34,32.2,32.8,8191
ASHIANA,20191027,94.95,95.9,93,95,10183
ASHIMASYN,20191027,8.35,8.4,7.95,8.05,3130
ASHOKA,20191027,106.45,108,106.1,106.7,41854
ASHOKLEY,20191027,75.95,76.85,75,75.85,3478041
ASIANHOTNR,20191027,101.6,109.05,98.45,103.5,236
ASIANPAINT,20191027,1802,1807.55,1788.1,1792.6,124929
ASIANTILES,20191027,238,242.3,236,238.35,3558
ASPINWALL,20191027,140.7,144,136.05,139.4,1000
ASSAMCO,20191027,0.5,0.55,0.5,0.55,62133
ASTEC,20191027,365,380,360,363.3,6416
ASTERDM,20191027,126,128.65,122.35,125.4,16794
ASTRAL,20191027,1145,1145,1133.2,1138.35,9629
ASTRAMICRO,20191027,76.3,77,76.2,76.6,6176
ASTRAZEN,20191027,2523.75,2580,2410,2551.65,6762
ASTRON,20191027,93.95,94.8,92,93.25,20121
ATFL,20191027,596.05,615.3,590.35,607.3,16855
ATLANTA,20191027,7.1,7.1,6.65,6.95,3506
ATUL,20191027,4320,4345,4251.6,4322.5,6114
ATULAUTO,20191027,222.65,226,222.25,224.3,3836
AUBANK,20191027,689,693.05,683.7,686.95,21708
AURIONPRO,20191027,78.9,79.95,78.4,79.1,1432
AUROPHARMA,20191027,471.95,473,468.85,470.85,208635
AUSOMENT,20191027,29.9,34.15,27.1,28,1708
AUTOAXLES,20191027,923.3,939.85,911.8,934.75,5041
AUTOIND,20191027,22,23,22,22.75,3792
AUTOLITIND,20191027,19,21.55,19,20.65,2078
AVADHSUGAR,20191027,264,268.7,264,265.9,9795
AVANTIFEED,20191027,444.4,445.4,437.55,440.25,65018
AVTNPL,20191027,25.5,25.5,24,24.85,21534
AXISBANK,20191027,711,715.05,708.55,710.1,965772
AXISCADES,20191027,73.6,75,72.9,73.85,9574
AXISGOLD,20191027,3452.7,3500,3363,3418.5,649
AXISNIFTY,20191027,1200.01,1205.99,1200,1200,111
AYMSYNTEX,20191027,33,33.75,31.45,33.25,3774
BAGFILMS,20191027,1.75,1.75,1.65,1.7,97955
BAJAJ-AUTO,20191027,3159,3173.3,3135.15,3143.35,72198
BAJAJCON,20191027,240.55,248.7,239.6,245.9,108213
BAJAJELEC,20191027,378.85,384.9,377.05,382.5,12759
BAJAJFINSV,20191027,7980,8085.45,7954.35,8001.5,41755
BAJAJHIND,20191027,6.1,6.25,6,6.15,298220
BAJAJHLDNG,20191027,3602,3705.85,3602,3692.3,3618
BAJFINANCE,20191027,4015,4015,3955,3978.9,214742
BALAJITELE,20191027,49.15,57.1,49.05,54.9,193906
BALAMINES,20191027,323.65,331.4,321,324.75,6460
BALAXI,20191027,82.85,82.85,75.05,77.1,205
BALKRISHNA,20191027,19,19.5,18.35,19.2,2569
BALKRISIND,20191027,848.75,848.75,835.8,840,53348
BALLARPUR,20191027,0.5,0.5,0.4,0.45,970349
BALMLAWRIE,20191027,183,184.9,182.5,184.3,37750
BALPHARMA,20191027,38.4,38.85,37.5,37.9,311
BALRAMCHIN,20191027,154.15,155.4,151.5,154.2,98353
BANARBEADS,20191027,33.8,34.15,33,34.15,7577
BANARISUG,20191027,1124.95,1150,1124.95,1141.3,667
BANCOINDIA,20191027,105.5,110.05,104.8,109.4,125961
BANDHANBNK,20191027,599.5,604.7,578.7,592.15,214241
BANG,20191027,19,19,17.6,18.5,1726
BANKBARODA,20191027,92,92.45,91.3,91.6,2519207
BANKBEES,20191027,3015,3025,3005.95,3017.35,871
BANKINDIA,20191027,66.15,66.75,65.6,66.1,702637
BANSWRAS,20191027,66.45,66.5,64.2,65.75,27551
BARTRONICS,20191027,1.25,1.25,1.25,1.25,5440
BASF,20191027,960,978,959.05,968.1,4783
BASML,20191027,165,165,155.25,160.1,714
BATAINDIA,20191027,1770,1779.9,1750,1767.35,66643
BAYERCROP,20191027,3269.95,3292,3252,3281.6,521
BBL,20191027,875.45,879.7,858,866.2,1746
BBTC,20191027,1177.9,1196,1171,1184.1,32345
BCG,20191027,2.95,2.95,2.65,2.7,295038
BCP,20191027,7.8,7.9,7.65,7.65,13729
BDL,20191027,300.4,303.9,299.2,302.8,25346
BEARDSELL,20191027,10.85,12,10.2,10.7,564
BEDMUTHA,20191027,10.3,11.75,10.3,10.75,3005
BEL,20191027,116.8,117.45,116.25,116.65,688591
BEML,20191027,949.4,954.7,936.2,944.65,54445
BEPL,20191027,48,48.95,45.85,47.45,139483
BERGEPAINT,20191027,497,498,486.4,489.75,213432
BFINVEST,20191027,292.8,292.85,288.1,289.85,7663
BFUTILITIE,20191027,213.75,216.7,212.95,215.6,75983
BGLOBAL,20191027,1.85,1.9,1.8,1.85,4504
BGRENERGY,20191027,31.1,32.05,31,31.8,13996
BHAGERIA,20191027,106,108.7,106,107.15,5476
BHAGYANGR,20191027,19.9,19.9,18.7,19.05,1254
BHAGYAPROP,20191027,19,19,18.1,18.1,46
BHANDARI,20191027,1.1,1.1,1.05,1.1,37462
BHARATFORG,20191027,453.05,457.95,452.3,452.95,37696
BHARATGEAR,20191027,60,61.15,56.8,57.85,2170
BHARATRAS,20191027,6000,6048.65,5905,5942.05,455
BHARATWIRE,20191027,35.3,35.5,32.05,34,5094
BHARTIARTL,20191027,372,375.5,365.6,373.1,1995673
BHEL,20191027,51.7,51.95,51.3,51.7,2372937
BIGBLOC,20191027,24.45,25.95,21,24.55,3249
BIL,20191027,135.9,136.95,135.9,136.25,106
BILENERGY,20191027,0.95,0.95,0.95,0.95,45815
BINDALAGRO,20191027,9.25,9.8,9.25,9.7,1711
BIOCON,20191027,244.9,245.05,240,242.7,347213
BIOFILCHEM,20191027,4.55,4.55,4.45,4.55,2640
BIRLACABLE,20191027,54.35,55.85,52.65,55.1,22411
BIRLACORPN,20191027,574.95,581,570.2,578.2,12125
BIRLAMONEY,20191027,36,36.45,35.55,35.85,17338
BKMINDST,20191027,0.85,0.85,0.85,0.85,79
BLBLIMITED,20191027,3.15,3.55,3.15,3.55,484
BLISSGVS,20191027,138.3,142.1,137,138.9,38329
BLKASHYAP,20191027,8.1,8.5,8.1,8.25,35792
BLS,20191027,72,74.9,72,73.25,8661
BLUEBLENDS,20191027,1,1,1,1,5
BLUECOAST,20191027,1.55,1.55,1.55,1.55,50
BLUEDART,20191027,2420,2650,2316.1,2372.65,1755
BLUESTARCO,20191027,849.85,853.7,835.1,843.3,12272
BODALCHEM,20191027,76.3,76.3,74.5,75.3,83058
BOMDYEING,20191027,78.35,78.95,77.85,78.6,232152
BOROSIL,20191027,172.25,172.95,169.95,172,7629
BOSCHLTD,20191027,14647,14800,14465,14685,2589
BPCL,20191027,528.9,529,521,526.8,1038183
BPL,20191027,19,19.35,18.75,18.9,13995
BRFL,20191027,3.65,3.95,3.65,3.95,3975
BRIGADE,20191027,192.55,192.55,187,188.55,11204
BRITANNIA,20191027,3292,3305.05,3237.35,3259.1,39585
BRNL,20191027,66,66,60.15,61.75,492
BROOKS,20191027,33.1,37.8,33,33.45,7832
BSE,20191027,542.5,554,542.5,550.65,13570
BSELINFRA,20191027,0.95,1.05,0.95,1.05,22596
BSL,20191027,25.65,27.4,25.65,26.95,842
BSLGOLDETF,20191027,3600,3648.95,3570,3585.5,173
BSLNIFTY,20191027,128,133,127,129.95,428
BSOFT,20191027,72.5,72.5,70.25,70.7,31380
BURNPUR,20191027,1.3,1.3,1.25,1.25,8977
BUTTERFLY,20191027,161.5,161.5,158,158.55,7047
BVCL,20191027,9.75,10.75,9.75,10,889
BYKE,20191027,20,21.35,18.5,20.1,13877
CADILAHC,20191027,244,247.6,243.1,246.05,166232
CALSOFT,20191027,15.95,15.95,15.95,15.95,2761
CAMLINFINE,20191027,63.6,66.4,63.6,65.5,58823
CANBK,20191027,194,194,191.85,192.5,521706
CANFINHOME,20191027,392,410,392,405.2,214640
CANTABIL,20191027,210.8,226,208.25,217.95,2179
CAPACITE,20191027,192.15,197,191,192.95,8068
CAPLIPOINT,20191027,376.25,383.75,371.25,378.5,7024
CARBORUNIV,20191027,293.25,303,293.25,301.8,7504
CAREERP,20191027,113,115,113,114.35,19028
CARERATING,20191027,542.95,549.95,535.25,544.95,5359
CASTEXTECH,20191027,0.3,0.4,0.3,0.3,14524
CASTROLIND,20191027,154.2,155.35,151,151.8,417488
CCHHL,20191027,3.15,3.3,3.05,3.25,4702
CCL,20191027,196.05,203,196,197.3,37622
CDSL,20191027,210,212.9,210,212.3,78009
CEATLTD,20191027,943.35,965,943.05,955.95,22582
CEBBCO,20191027,13.8,13.8,13.1,13.45,8353
CELEBRITY,20191027,4.4,4.4,4.4,4.4,1945
CELESTIAL,20191027,3.45,3.45,3.2,3.35,520
CENTENKA,20191027,183.75,183.75,176,178.6,6955
CENTEXT,20191027,2.6,2.9,2.6,2.75,18502
CENTRALBK,20191027,17.3,17.75,17.25,17.65,105674
CENTRUM,20191027,23.2,23.45,23,23.25,21146
CENTUM,20191027,424.9,424.95,393.5,418,295
CENTURYPLY,20191027,161.55,163,160.2,162.35,19655
CENTURYTEX,20191027,414.9,424,408,415.2,406028
CERA,20191027,2549,2585,2510,2549.05,1128
CEREBRAINT,20191027,21.65,22.1,21,21.25,16958
CESC,20191027,796.6,804.4,791.15,795.5,34362
CESCVENT,20191027,339,349.9,339,346.95,1272
CGCL,20191027,204.3,204.35,198,199.7,58703
CGPOWER,20191027,14.95,15.1,14.7,15,235672
CHALET,20191027,312.35,348.15,312.3,331,412
CHAMBLFERT,20191027,160.15,161.2,158.85,159.55,17969
CHEMFAB,20191027,180,181.5,179.95,180.9,519
CHENNPETRO,20191027,155,157,153.6,155.65,17547
CHOLAFIN,20191027,288,288.75,286,287.25,49774
CHOLAHLDNG,20191027,445.35,454,445.3,451.6,3652
CIGNITITEC,20191027,291.25,298,291.25,296.65,6622
CIMMCO,20191027,18.25,19.1,18.2,18.7,6695
CINELINE,20191027,34.55,36.7,32.15,34.35,33770
CINEVISTA,20191027,9.7,9.7,9.7,9.7,493
CIPLA,20191027,462,463.9,459.5,461.05,179612
CKFSL,20191027,0.55,0.65,0.55,0.65,36158
CLEDUCATE,20191027,75.4,80.9,75.05,78.85,1529
CLNINDIA,20191027,281.1,289,281.1,287.75,8585
CMICABLES,20191027,55.15,56.65,55.15,56.1,1085
CNOVAPETRO,20191027,9,9,8.95,8.95,600
COALINDIA,20191027,206.7,208.8,201.55,202.85,755888
COCHINSHIP,20191027,386.9,387.85,378,386.15,102435
COFFEEDAY,20191027,30.35,30.45,28.3,29.2,1417652
COLPAL,20191027,1532.7,1534.95,1512.9,1527.9,66683
COMPINFO,20191027,9.9,10,9.2,9.5,27871
COMPUSOFT,20191027,8.2,8.45,8.1,8.35,17915
CONCOR,20191027,590,603.45,588.1,600.8,215363
CONFIPET,20191027,26.35,27,22.1,26.8,84479
CONTROLPR,20191027,266,266,253.05,258.6,854
CORALFINAC,20191027,10.45,10.5,10.45,10.5,108
CORDSCABLE,20191027,45.9,45.9,42.1,44.35,2337
COROMANDEL,20191027,480,483,468.2,472.5,17422
CORPBANK,20191027,14.15,14.8,14.15,14.55,36299
COSMOFILMS,20191027,205.1,206,202.55,205.05,1913
COUNCODOS,20191027,1.6,1.65,1.6,1.6,340
COX&KINGS,20191027,1.85,1.95,1.85,1.9,1382548
CPSEETF,20191027,24.3,24.54,20,24.36,862040
CREATIVE,20191027,71,71,71,71,60
CREDITACC,20191027,651.3,685,648,670.85,43029
CREST,20191027,90.05,98.5,88,95.15,2833
CRISIL,20191027,1389.9,1399,1372.5,1393.45,2283
CRMFGETF,20191027,3569,3569,3569,3569,10
CROMPTON,20191027,255.15,259.9,253.2,256.3,37169
CTE,20191027,28,30.75,27,27.75,605
CUB,20191027,208.05,213.9,208.05,212.65,48463
CUBEXTUB,20191027,13.8,14.45,13.8,14.45,2684
CUMMINSIND,20191027,541.15,548,541.15,545.8,34622
CUPID,20191027,176,176.9,168.1,172.6,27401
CURATECH,20191027,1.2,1.2,1.2,1.2,8
CYBERMEDIA,20191027,3,3,3,3,672
CYBERTECH,20191027,50.65,50.7,50,50.2,3409
CYIENT,20191027,400,409.7,400,408.25,11291
DAAWAT,20191027,24,24.75,23.8,24.25,394901
DABUR,20191027,468.65,470.8,467,469.3,153353
DALBHARAT,20191027,801.1,823,801.1,814.4,4177
DALMIASUG,20191027,91.95,92.5,90.5,91.4,18531
DAMODARIND,20191027,28.85,28.85,24.15,27.5,12990
DATAMATICS,20191027,71.95,74.2,71.85,73.25,7062
DBCORP,20191027,161,163,160.5,161.8,15149
DBL,20191027,393.9,401.5,391.15,394.2,59303
DBREALTY,20191027,6.6,6.9,6.6,6.9,28448
DCAL,20191027,117.6,122.3,115,120.25,91092
DCBBANK,20191027,173.15,180,173.15,178.05,62777
DCM,20191027,20,21,19.55,19.65,1262
DCMNVL,20191027,31.2,31.2,30.7,30.8,28
DCMSHRIRAM,20191027,374,377.65,372.5,374.75,12355
DCW,20191027,14.8,15.15,14.7,14.9,44827
DECCANCE,20191027,348.2,351.9,345.1,350.1,3022
DEEPAKFERT,20191027,103.2,103.7,102.05,102.65,71576
DEEPAKNTR,20191027,343.35,351,343,349.35,225554
DEEPIND,20191027,100,102.95,99.85,101.7,4845
DELTACORP,20191027,194,199,192.85,196.55,310855
DELTAMAGNT,20191027,33.05,33.05,33.05,33.05,5
DEN,20191027,49.7,49.8,47.05,49.5,19441
DENORA,20191027,200,207.05,199.15,204.05,818
DFMFOODS,20191027,248,248,244.15,246.1,23180
DGCONTENT,20191027,4.75,4.75,4.75,4.75,804
DHAMPURSUG,20191027,202.95,203.9,184.2,201.25,113697
DHANBANK,20191027,14.7,15.25,14.5,15.1,228411
DHANUKA,20191027,292.45,297.5,288,291.3,5143
DHARSUGAR,20191027,6.6,7.1,6.6,6.8,225
DHFL,20191027,16.7,16.7,16.7,16.7,245457
DHUNINV,20191027,204.4,204.4,195,196.15,49
DIAMONDYD,20191027,930.4,934.65,895.05,902.2,1025
DICIND,20191027,311.85,329.8,311.85,325.6,183
DIGISPICE,20191027,6.7,7.25,6.7,7.25,9401
DISHTV,20191027,11.8,12.15,11.7,11.8,2910263
DIVISLAB,20191027,1767,1769.8,1753.05,1759.5,15839
DIXON,20191027,2999,3050,2999,3038.85,2363
DLF,20191027,182,182,179.05,179.8,832544
DLINKINDIA,20191027,91,94.8,91,94.05,18033
DMART,20191027,1900.15,1925,1900.05,1917.1,115894
DNAMEDIA,20191027,0.35,0.4,0.3,0.35,41826
DOLAT,20191027,73.5,74,72.3,73.15,134525
DOLLAR,20191027,172.5,180,172.5,174.35,4321
DONEAR,20191027,34,34,31.7,32.85,4459
DPSCLTD,20191027,9.6,9.75,9.4,9.7,1905
DQE,20191027,2.25,2.35,2.25,2.25,1086
DREDGECORP,20191027,340.5,343.45,337.3,340.1,48546
DRREDDY,20191027,2779,2793,2775,2785.6,22603
DSSL,20191027,26.4,26.4,25.95,26,35
DTIL,20191027,153.6,163.35,153.6,159.95,1107
DUCON,20191027,4.65,4.65,4.35,4.55,40637
DVL,20191027,68.25,72.2,68.25,70.05,1332
DWARKESH,20191027,25,25.3,24.75,24.95,60509
DYNAMATECH,20191027,1183.95,1184,1141.05,1151.15,116
DYNPRO,20191027,131,131.45,125.1,129.85,3514
EASTSILK,20191027,0.55,0.55,0.5,0.55,5180
EBANK,20191027,3550,3550,3550,3550,1
ECLERX,20191027,447,458.55,441.1,455.1,6200
EDELWEISS,20191027,82.75,85.9,82.75,85.25,290735
EICHERMOT,20191027,21500,21688.6,21100.15,21323.65,24888
EIDPARRY,20191027,169,170,166.3,167.55,33504
EIHAHOTELS,20191027,310,321.4,307.35,319.9,411
EIHOTEL,20191027,172.95,173.9,170.85,172.05,12490
EIMCOELECO,20191027,300.55,300.7,297.65,298.4,143
EKC,20191027,24.05,25.25,24.05,25.1,19931
ELECON,20191027,30.75,32.4,30.2,32.05,29254
ELECTCAST,20191027,13.85,14,13.1,13.5,34131
ELECTHERM,20191027,135.85,144,133.05,139.85,5250
ELGIEQUIP,20191027,276,276,270.9,275.15,2993
ELGIRUBCO,20191027,18.9,18.9,15.6,16.25,15938
EMAMILTD,20191027,329.75,333,325.25,331.1,21467
EMAMIPAP,20191027,74,77.5,74,76.55,220
EMAMIREAL,20191027,40.3,40.3,39,39.9,1558
EMCO,20191027,0.75,0.75,0.75,0.75,533
EMKAY,20191027,74.95,78.1,74.95,77.35,9549
EMMBI,20191027,116.8,122,115.05,116.35,3769
ENDURANCE,20191027,1014.9,1014.9,994,1004.7,888
ENERGYDEV,20191027,4.6,4.95,4.55,4.85,5821
ENGINERSIN,20191027,109.8,110.35,109,109.55,94118
ENIL,20191027,259.6,266,256.25,263.9,653
EON,20191027,14,14,13.65,13.8,1945
EQ30,20191027,334.65,344.5,334.65,344.25,22
EQUITAS,20191027,97,97.9,96.7,96.95,163337
ERIS,20191027,434.9,436.9,427.55,434.95,3760
EROSMEDIA,20191027,14.8,15.45,14.3,15.05,69137
ESABINDIA,20191027,1299.85,1350,1285.15,1335.3,4625
ESCORTS,20191027,640.5,647.7,640.05,641.35,204562
ESSARSHPNG,20191027,6.85,7.2,6.85,7.15,628
ESSELPACK,20191027,105.6,109.4,105.6,107.8,13231
ESTER,20191027,31,31,28.6,30.45,6438
EUROTEXIND,20191027,13.9,13.9,13.9,13.9,500
EVEREADY,20191027,50.05,50.05,50.05,50.05,140184
EVERESTIND,20191027,298.7,298.7,294.15,297.4,9139
EXCEL,20191027,1.05,1.05,1,1.05,3116
EXCELINDUS,20191027,898.95,920,894,907.5,9065
EXIDEIND,20191027,177.4,179,176.8,177.65,207072
EXPLEOSOL,20191027,279.95,282.9,275,279.6,278
FACT,20191027,39.7,39.9,39.4,39.6,13286
FAIRCHEM,20191027,487,497.8,480.25,495.4,8633
FCL,20191027,25.3,25.85,24.1,25.15,56751
FCONSUMER,20191027,22.95,24.2,22.85,23.7,417443
FCSSOFT,20191027,0.25,0.25,0.2,0.2,111630
FDC,20191027,169.45,171.15,166.55,170.6,22067
FEDERALBNK,20191027,81.25,81.75,80.6,80.85,1799905
FEL,20191027,24.1,26.65,23.55,25.7,254691
FELDVR,20191027,24.1,25,22.75,24.25,8287
FIEMIND,20191027,365,382,365,376.25,1304
FILATEX,20191027,36.3,37.5,35.7,36.15,46098
FINCABLES,20191027,379.95,381.65,376,379.8,5453
FINEORG,20191027,1913.2,2010,1907,1951.1,5380
FINPIPE,20191027,611,618,608,613.9,10485
FLEXITUFF,20191027,5.25,5.4,5.05,5.05,1571
FLFL,20191027,399.7,416.95,399.7,414.85,13703
FLUOROCHEM,20191027,699,710,682.2,692.4,3720
FMGOETZE,20191027,540.5,564.95,540.5,559.5,1044
FMNL,20191027,40.55,40.85,39,40.45,1717
FORCEMOT,20191027,1055,1074,1042,1062.6,9528
FORTIS,20191027,138.2,139.7,137.8,139.15,314332
FOSECOIND,20191027,1388,1402,1354.8,1365.3,561
FRETAIL,20191027,383.3,404,377.5,397.1,115557
FSC,20191027,490,530,490,513.4,9260
FSL,20191027,50.1,50.75,49.85,50.05,257960
GABRIEL,20191027,108.5,111.3,108.5,110.25,15035
GAEL,20191027,144.95,144.95,135.55,137.85,8953
GAIL,20191027,124,124,122.6,123.65,637741
GAL,20191027,1.8,1.8,1.75,1.75,4526
GALAXYSURF,20191027,1552,1600,1550,1575.5,4919
GALLANTT,20191027,25.65,26.9,25.35,26.1,2229
GALLISPAT,20191027,21.3,22,18.45,20.1,10561
GAMMNINFRA,20191027,0.3,0.3,0.25,0.3,208651
GANDHITUBE,20191027,300,309.9,292,301.9,805
GANECOS,20191027,267.95,269.9,262.75,264.05,998
GANESHHOUC,20191027,33,34.8,33,34.05,13810
GANGESSECU,20191027,34,34,32.65,33.9,334
GARDENSILK,20191027,11.45,11.5,11,11.2,6783
GARFIBRES,20191027,1150,1194.35,1050,1120.35,3082
GATI,20191027,56.85,57.25,55.5,56.5,64484
GAYAHWS,20191027,0.3,0.3,0.3,0.3,41670
GAYAPROJ,20191027,129.95,129.95,126.6,128.05,890
GDL,20191027,92.5,94.5,92.5,94.05,10935
GEECEE,20191027,82.3,85,82.25,84.35,401
GENESYS,20191027,67.05,67.05,65.25,66.1,1165
GENUSPAPER,20191027,5.15,5.25,4.8,5.05,35534
GENUSPOWER,20191027,24.75,25.5,24.75,24.9,24265
GEOJITFSL,20191027,28.6,28.6,27.65,27.9,80035
GEPIL,20191027,713.95,716,691.2,702.3,2151
GESHIP,20191027,298,308.85,296.9,305.3,8626
GET&D,20191027,181.7,181.7,176.2,178.2,5707
GFLLIMITED,20191027,83,83.8,81.05,82.8,34637
GFSTEELS,20191027,6,6,6,6,785
GHCL,20191027,212.85,217,211.95,216.35,43761
GICHSGFIN,20191027,171.7,173.2,169.35,171.7,74795
GICRE,20191027,273.95,274.95,262.3,267.75,176514
GILLETTE,20191027,7974,8102,7905.7,8040.75,3302
GINNIFILA,20191027,8.5,8.75,8.35,8.7,27575
GIPCL,20191027,70.45,71.2,70.45,70.95,13390
GKWLIMITED,20191027,735,765.95,730.3,735.05,19
GLAXO,20191027,1525,1561.95,1524.9,1551.15,24508
GLENMARK,20191027,314.75,314.75,310,312.05,93126
GLOBALVECT,20191027,55.95,55.95,51.55,55.6,3817
GLOBOFFS,20191027,6.15,6.15,6.15,6.15,10
GLOBUSSPR,20191027,120.9,121.5,119.25,120.8,6606
GMBREW,20191027,377.6,382.45,377.6,379.7,5680
GMDCLTD,20191027,58.3,58.8,58,58.55,55257
GMMPFAUDLR,20191027,1463.95,1487,1430,1447.6,4621
GMRINFRA,20191027,19.85,20.15,19.75,19.9,2553297
GNA,20191027,255,257.75,252.5,255,5032
GNFC,20191027,203.9,206.85,201.9,205,69396
GOACARBON,20191027,216.5,216.5,210,213.05,2675
GOCLCORP,20191027,280.05,293.95,280.05,291,6102
GODFRYPHLP,20191027,1076.95,1088.9,1064.9,1082.45,10749
GODREJAGRO,20191027,502.45,511.5,500,509.4,17187
GODREJCP,20191027,706.8,715,701.4,705.7,65422
GODREJIND,20191027,408,412,405,408.3,24785
GODREJPROP,20191027,982.8,988.7,979.8,983.8,20944
GOKEX,20191027,83,84.5,81.95,84.35,12589
GOKUL,20191027,12.25,12.45,11.95,12.25,964
GOKULAGRO,20191027,13.95,14.5,13.85,14.25,907
GOLDBEES,20191027,3435,3480,3400,3413.4,15581
GOLDENTOBC,20191027,29.7,29.7,26.6,28.55,482
GOLDIAM,20191027,131.5,135,130.3,133.7,16619
GOLDSHARE,20191027,3465,3475,3444,3450.2,853
GOLDTECH,20191027,9.6,9.85,9.1,9.8,929
GOODLUCK,20191027,52.2,54.25,48.05,52.2,1988
GPIL,20191027,132.2,139.8,132.2,138.1,23004
GPPL,20191027,82,82.8,81.1,81.65,76320
GPTINFRA,20191027,42.9,42.9,38.65,40.9,325
GRANULES,20191027,124.75,126.9,124.2,125.7,365443
GRAPHITE,20191027,280.6,283,279,282,203497
GRASIM,20191027,711.5,715.75,694,703,588272
GRAVITA,20191027,39.95,41,39.95,40.7,5431
GREAVESCOT,20191027,134,136,133.25,134.45,28196
GREENLAM,20191027,920,930,901,906.3,124
GREENPANEL,20191027,34.75,34.75,34.75,34.75,1252
GREENPLY,20191027,151.5,155.9,151.5,153.6,6113
GREENPOWER,20191027,1.5,1.5,1.5,1.5,23719
GRINDWELL,20191027,590.1,602,590.1,600.1,565
GROBTEA,20191027,329,329,314,319.55,100
GRPLTD,20191027,986,986,893,903.15,38
GRSE,20191027,196.4,209.6,191.25,206.6,659206
GSCLCEMENT,20191027,17.35,18,17.25,17.9,18061
GSFC,20191027,76.5,77.4,75.1,76.95,57329
GSKCONS,20191027,9070.05,9080,9031.4,9072.45,852
GSPL,20191027,208.1,210,207.75,208.7,9460
GSS,20191027,30.2,30.2,28.95,30.2,2919
GTL,20191027,1.45,1.45,1.45,1.45,455
GTLINFRA,20191027,0.4,0.45,0.35,0.4,926963
GTNIND,20191027,6.15,6.15,6.15,6.15,45
GTPL,20191027,70.95,72,70,71.35,8530
GUFICBIO,20191027,72,72,69,70.2,10810
GUJALKALI,20191027,435.3,446.95,435,442.05,5291
GUJAPOLLO,20191027,136.5,136.55,133.2,133.25,6
GUJGASLTD,20191027,180,186.9,180,184.7,186465
GULFOILLUB,20191027,873.9,873.95,855.05,858.45,793
GULFPETRO,20191027,41.8,41.8,39.3,40.3,3419
GULPOLY,20191027,40.95,41,38.4,40.65,1575
GVKPIL,20191027,4.05,4.05,4.05,4.05,161315
HAL,20191027,741,770,741,747.55,6498
HARITASEAT,20191027,449.95,462.95,444.3,452.1,301
HARRMALAYA,20191027,48.2,48.35,47.15,47.75,17164
HATHWAY,20191027,21.95,22.5,21.1,22.3,441761
HATSUN,20191027,577.05,619.9,577.05,600.55,6695
HAVELLS,20191027,666.7,674.2,664.25,667.75,140511
HBLPOWER,20191027,17.9,18,17.25,17.6,33921
HCC,20191027,7.95,8.35,7.75,8.05,649087
HCG,20191027,103.1,112.65,103.1,109.45,1990
HCL-INSYS,20191027,6.3,6.65,6.3,6.55,312475
HCLTECH,20191027,1138,1139.65,1125.1,1130.5,151960
HDFC,20191027,2114.95,2120,2096.8,2105.35,280920
HDFCAMC,20191027,2938.95,3089.95,2926.35,3056.7,345475
HDFCBANK,20191027,1239.95,1241.9,1235,1237.7,875425
HDFCLIFE,20191027,614.9,622,612.35,619.65,890503
HDFCMFGETF,20191027,3525,3525,3501.05,3512,1548
HDFCNIFETF,20191027,1221.98,1221.98,1213.53,1218.73,295
HDFCSENETF,20191027,4166,4188,4144.07,4144.92,40
HDIL,20191027,1.9,1.9,1.9,1.9,208791
HEG,20191027,991,993.9,983,986.3,46220
HEIDELBERG,20191027,190,190,184.05,186.55,50602
HERCULES,20191027,87,87.7,86.5,87.05,1614
HERITGFOOD,20191027,306,319.8,305.05,312.55,10527
HEROMOTOCO,20191027,2662,2691.95,2650,2668.9,69656
HESTERBIO,20191027,1788,1788,1752.1,1771.95,1258
HEXATRADEX,20191027,11.4,11.4,11.4,11.4,15
HEXAWARE,20191027,341.9,341.9,337.4,339.4,112553
HFCL,20191027,17.1,17.25,17.1,17.2,256557
HGINFRA,20191027,192.35,192.35,181.75,184.15,13387
HGS,20191027,557.15,574,557.1,565.1,449
HIKAL,20191027,112.65,115,105.25,108.35,588816
HIL,20191027,1140,1149.9,1116.4,1135.25,6709
HILTON,20191027,7.7,7.7,6.6,7.25,1222
HIMATSEIDE,20191027,153.15,154.75,152.4,153.85,14197
HINDALCO,20191027,182.1,182.9,181.3,182.1,368603
HINDCOMPOS,20191027,172.05,178.95,172,174.85,408
HINDCOPPER,20191027,38.35,39.45,38.35,39.1,379395
HINDMOTORS,20191027,5.95,6.2,5.95,6,93645
HINDNATGLS,20191027,34.75,34.75,34.75,34.75,36
HINDOILEXP,20191027,98.5,98.9,96.05,98.1,32665
HINDPETRO,20191027,302,303.65,302,302.7,177327
HINDUJAVEN,20191027,313.8,328.9,313.8,321.7,465
HINDUNILVR,20191027,2148,2148,2134.5,2139.75,85187
HINDZINC,20191027,214.5,218.7,212.25,216.95,444722
HIRECT,20191027,169.8,169.8,163.55,164.75,5105
HISARMETAL,20191027,56,56,53,53.05,2512
HITECH,20191027,146.05,147.6,144.95,145.05,588
HITECHCORP,20191027,83.7,89,80.1,84.3,222
HITECHGEAR,20191027,170.7,177.15,170.7,176.8,2191
HMVL,20191027,73.85,73.9,70.15,73.15,1655
HNDFDS,20191027,603.75,603.75,585,597.05,804
HNGSNGBEES,20191027,3299.99,3386,3299.99,3371.66,13
HONAUT,20191027,28889,29100,28100,28669.05,943
HONDAPOWER,20191027,1170,1170,1125.6,1137.7,365
HOTELEELA,20191027,8.3,8.5,8.15,8.35,121559
HOVS,20191027,58.15,59.75,57.55,58.6,1131
HPL,20191027,40.4,40.8,35.95,38.95,30033
HSCL,20191027,75,75.6,74.5,75.4,77932
HSIL,20191027,42.8,45.75,42.8,44.75,145024
HTMEDIA,20191027,18.25,19.75,18.2,19.4,48744
HUBTOWN,20191027,12.75,14,12.75,13.6,4775
HUDCO,20191027,35.5,36,35.25,35.5,159749
IBMFNIFTY,20191027,115.65,115.65,115.65,115.65,10
IBREALEST,20191027,50,50.7,48.5,48.9,219615
IBULHSGFIN,20191027,191.5,192.4,187.5,189.15,4020413
IBULISL,20191027,54.9,57,54.9,54.9,32739
IBVENTURES,20191027,97.25,98.65,94.5,95.2,123712
ICICI500,20191027,154.1,154.1,152.89,153.1,1635
ICICIB22,20191027,35.14,35.24,35.05,35.12,369406
ICICIBANK,20191027,471,473.5,465,469.55,8207818
ICICIBANKN,20191027,309.75,309.75,295.23,296.84,2941
ICICIBANKP,20191027,170,170,164,164.36,902
ICICIGI,20191027,1340.05,1370,1339,1361.85,134665
ICICIGOLD,20191027,35.2,35.2,34.6,35.2,47402
ICICILIQ,20191027,999.95,1000,999.95,999.99,1706
ICICILOVOL,20191027,97,99.25,92.28,92.53,1819
ICICIMCAP,20191027,66,66,62.52,62.81,4359
ICICINF100,20191027,126.82,126.82,126,126.59,1479
ICICINIFTY,20191027,122.32,135.5,122.11,122.32,57713
ICICINV20,20191027,60,60,56,56.31,3958
ICICINXT50,20191027,29,29,27,28.31,4580
ICICIPRULI,20191027,487.4,488.9,483,485.15,248519
ICICISENSX,20191027,418.68,419.17,416.98,418.65,1037
ICIL,20191027,41.6,42.8,41.5,41.8,10951
ICRA,20191027,2615.8,2630,2580,2596.9,121
IDBI,20191027,30.85,31.2,30.75,30.9,200337
IDBIGOLD,20191027,3571.05,3571.05,3512,3556.85,17
IDEA,20191027,4.15,4.4,3.8,4.2,84384206
IDFC,20191027,34,34,33.2,33.45,378160
IDFCFIRSTB,20191027,41.35,41.8,41,41.65,4720550
IDFNIFTYET,20191027,120,123.88,115.85,116,52
IEX,20191027,139,141.65,137.05,138.15,29952
IFBAGRO,20191027,389.95,409.9,389.45,405,11591
IFBIND,20191027,685.65,699.95,681,685.65,1913
IFCI,20191027,7,7,6.8,6.95,335368
IFGLEXPOR,20191027,140.85,144.9,132.8,138.8,1290
IGARASHI,20191027,214.15,221,214.15,219.65,16908
IGL,20191027,378,381.2,377.95,379.15,121949
IGPL,20191027,155.9,155.9,147,149.7,3347
IIFL,20191027,118.1,120.1,115.05,118.7,16871
IIFLSEC,20191027,29.4,29.4,29.4,29.4,117488
IIFLWAM,20191027,1298.95,1333,1281,1300.1,4962
IMFA,20191027,175,178.05,168.5,174.45,8196
IMPAL,20191027,712,712,685.5,694.95,1149
IMPEXFERRO,20191027,0.3,0.35,0.25,0.25,1826
INDBANK,20191027,7.3,7.7,7.2,7.5,2657
INDHOTEL,20191027,153.3,153.8,151,152.15,139980
INDIACEM,20191027,81.55,83.5,81.55,82.6,402657
INDIAGLYCO,20191027,210,218.4,210,217,15049
INDIAMART,20191027,1850,1876.95,1830,1861.2,12104
INDIANB,20191027,126.8,127.2,125.8,126.35,236627
INDIANCARD,20191027,100.1,100.15,100.1,100.1,310
INDIANHUME,20191027,262.15,265,260.1,262.1,3021
INDIGO,20191027,1466.95,1478.9,1446,1453.35,504081
INDLMETER,20191027,15.2,15.2,15.2,15.2,39
INDNIPPON,20191027,335,344.95,335,340.1,1918
INDOCO,20191027,155.9,155.9,149.1,151,2099
INDORAMA,20191027,26.3,26.45,25.15,26.25,2938
INDOSTAR,20191027,181,188,181,187.15,5811
INDOTECH,20191027,81.45,88,81.45,88,7
INDOTHAI,20191027,22.5,22.65,21.95,21.95,305
INDOWIND,20191027,2.85,2.85,2.35,2.75,33332
INDRAMEDCO,20191027,38.8,38.8,38.15,38.2,29358
INDSWFTLAB,20191027,30.7,32.35,30.05,31.05,9300
INDSWFTLTD,20191027,4.3,4.3,4.2,4.2,115
INDTERRAIN,20191027,74.25,79.75,74.2,75.95,3351
INDUSINDBK,20191027,1282,1284,1273.55,1276.65,303126
INEOSSTYRO,20191027,683.5,684.2,663.25,672.6,512
INFIBEAM,20191027,47.8,48.2,45.55,45.95,1473929
INFOBEAN,20191027,71,72,67.2,68,3409
INFRABEES,20191027,334.65,334.85,329.7,331.41,231
INFRATEL,20191027,214,217.3,210.3,212.25,852389
INFY,20191027,651.1,652.5,645.55,648.85,2945433
INGERRAND,20191027,606,614.4,606,613.35,1307
INOXLEISUR,20191027,368.3,370,357.2,360.1,53005
INOXWIND,20191027,35.4,35.4,34.4,35.05,9490
INSECTICID,20191027,556.95,566.7,536.2,553.6,1520
INSPIRISYS,20191027,44.65,47.7,44.65,45.15,246
INTELLECT,20191027,192.85,192.85,185,188.95,153908
INTENTECH,20191027,34.95,34.95,32.5,33.6,3850
INVENTURE,20191027,14.5,15.15,14.5,15,15533
IOB,20191027,9.9,9.9,9.65,9.75,110680
IOC,20191027,143.4,143.45,142.15,142.7,628497
IOLCP,20191027,181,188.75,178.75,185.05,408746
IPAPPM,20191027,345.85,345.85,325.5,339.1,3694
IPCALAB,20191027,982,990.05,962,965.85,13460
IRB,20191027,80.7,82.45,78.45,80.7,128801
IRCON,20191027,414,425.05,413,422.85,117156
IRCTC,20191027,911,925,895,907.7,1342494
ISEC,20191027,330,331.8,326,328.4,30900
ISFT,20191027,69.1,76.1,69.1,69.6,1481
ISMTLTD,20191027,4.5,4.5,3.9,4.1,8086
ITC,20191027,249.95,251.1,249.7,250.4,3132126
ITDC,20191027,347.2,348.4,341,343.25,27249
ITDCEM,20191027,42.35,46.2,41,45.45,228833
ITI,20191027,80.6,80.95,80.2,80.6,100907
IVC,20191027,3.6,3.8,3.5,3.6,83142
IVP,20191027,75.9,76.55,69.4,72.9,1112
IVZINGOLD,20191027,3520,3569,3401,3444.4,66
IZMO,20191027,29,30.3,27.85,29.45,4001
J&KBANK,20191027,32,32,30.7,31.2,100091
JAGRAN,20191027,57.4,60.85,57.4,59.5,68031
JAGSNPHARM,20191027,24.65,25.45,23.6,25.05,9007
JAIBALAJI,20191027,19.3,19.75,19.3,19.65,2320
JAICORPLTD,20191027,83.4,83.95,82.7,83.45,173274
JAMNAAUTO,20191027,41.65,42.5,41.65,41.95,148442
JAYAGROGN,20191027,136.3,140.8,133.1,138.95,4160
JAYBARMARU,20191027,203.7,203.9,197.6,200.05,35906
JAYNECOIND,20191027,3.9,3.9,3.7,3.85,9800
JAYSREETEA,20191027,49.4,49.5,48.15,48.95,17501
JBCHEPHARM,20191027,340,341,336,338.05,5142
JBFIND,20191027,7.2,7.85,7.2,7.6,3201
JBMA,20191027,221.95,225.4,215.35,222.8,18720
JCHAC,20191027,2025,2040,2005,2024.9,1042
JHS,20191027,18,18,17.2,17.45,9994
JINDALPHOT,20191027,12.5,12.5,12.2,12.2,176
JINDALPOLY,20191027,210.05,216.5,210.05,215.35,2588
JINDALSAW,20191027,85.2,86.65,84.35,86.35,91479
JINDALSTEL,20191027,105.95,107.65,105,107.2,2720903
JINDCOT,20191027,1.6,1.6,1.6,1.6,827
JINDRILL,20191027,77.9,78.9,74.5,78.15,3856
JINDWORLD,20191027,62,64.55,53.3,60.1,25025
JISLDVREQS,20191027,9.5,10.25,9.4,9.8,23868
JISLJALEQS,20191027,12.9,13.05,12.5,13.05,762998
JITFINFRA,20191027,6.55,6.55,6.55,6.55,2
JIYAECO,20191027,38.65,38.75,38,38.3,48028
JKCEMENT,20191027,1145,1154,1120,1144.25,14156
JKIL,20191027,153.85,155,148,153.6,39961
JKLAKSHMI,20191027,293.4,297,290.65,293.8,25462
JKPAPER,20191027,125,125.8,124.1,125,187375
JKTYRE,20191027,66.15,67,66.1,66.45,60570
JMA,20191027,24.3,25.75,24.3,24.45,462
JMCPROJECT,20191027,106.95,107.95,102.95,104,22829
JMFINANCIL,20191027,73,74.1,71,73.65,43166
JMTAUTOLTD,20191027,1.15,1.2,1.1,1.2,12266
JOCIL,20191027,88.85,89,85,86.15,648
JPASSOCIAT,20191027,2.3,2.5,2.3,2.4,4010990
JPINFRATEC,20191027,1.25,1.25,1.2,1.25,168065
JPPOWER,20191027,1.05,1.15,1.05,1.15,917479
JSL,20191027,34,34.15,33.45,33.65,39780
JSLHISAR,20191027,63.8,64.4,63.8,64.15,14345
JSWENERGY,20191027,67.4,67.7,66.5,66.7,66666
JSWHL,20191027,2620,2715,2612.3,2643.95,2243
JSWSTEEL,20191027,218,221.4,218,219.35,756987
JTEKTINDIA,20191027,92.8,92.8,90.2,91.75,37541
JUBILANT,20191027,567.5,575,511.35,543.1,167901
JUBLFOOD,20191027,1528,1544,1526.4,1535.25,161371
JUBLINDS,20191027,119.35,119.35,113.55,114.75,46356
JUMPNET,20191027,62.4,66.8,60.95,64.95,363962
JUNIORBEES,20191027,294.4,294.4,288.2,291.2,18429
JUSTDIAL,20191027,630,634.5,626.1,628.75,141929
JYOTHYLAB,20191027,169.45,174,169.45,173.3,19647
KABRAEXTRU,20191027,68.45,70.05,65.2,69.25,4334
KAJARIACER,20191027,550,559.9,550,557.6,14653
KAKATCEM,20191027,166.25,166.25,159,162.5,3540
KALPATPOWR,20191027,438.55,454,438.55,445.65,3105
KAMATHOTEL,20191027,37.7,39.6,36.6,37.1,30314
KAMDHENU,20191027,98.95,99.6,97.15,99.3,1983
KANORICHEM,20191027,42.05,42.95,41.15,41.8,2249
KANSAINER,20191027,550,552,545,547.2,36854
KARDA,20191027,148.55,155.8,148.55,153,3905
KARMAENG,20191027,9.8,10.3,9.8,10.15,123
KARURVYSYA,20191027,56.05,56.2,55.5,55.95,59360
KAUSHALYA,20191027,0.4,0.4,0.4,0.4,1
KAYA,20191027,375,395,375,390.45,4009
KCP,20191027,64.8,65.05,64.25,64.85,20498
KCPSUGIND,20191027,12.75,12.75,12.55,12.65,41105
KDDL,20191027,359.35,361,341,346.05,658
KEC,20191027,266.6,271.5,266.6,270.25,28148
KECL,20191027,8,8.9,8,8.85,31266
KEI,20191027,544,550,542,546.85,26657
KELLTONTEC,20191027,15.5,16,15,15.4,49556
KENNAMET,20191027,1119.95,1149,1098.05,1122.55,802
KERNEX,20191027,26.35,26.35,25.5,25.5,300
KESARENT,20191027,32.45,32.65,31.65,31.75,2190
KESORAMIND,20191027,50.55,52.3,50.55,51.9,39958
KGL,20191027,0.4,0.4,0.35,0.4,697641
KHADIM,20191027,249.85,255,246.3,253.4,15883
KHAITANLTD,20191027,19,19.95,19,19.85,76
KICL,20191027,1603.95,1674.7,1601.05,1643.8,84
KILITCH,20191027,125,125,115.3,117.8,4841
KINGFA,20191027,630.2,640,615.15,630.9,991
KIOCL,20191027,120.95,121,118.3,120.65,2231
KIRIINDUS,20191027,429,434.85,426.1,431.2,29667
KIRLOSBROS,20191027,148.95,148.95,143,145.35,4084
KIRLOSENG,20191027,169.8,174.5,166.65,168.8,2649
KIRLOSIND,20191027,650.05,678,640.2,663.1,188
KITEX,20191027,88.65,88.65,84.95,85.15,41172
KKCL,20191027,1032.95,1032.95,1000.15,1012.35,48
KMSUGAR,20191027,5.95,6,5.8,5.85,26598
KNRCON,20191027,229.4,234.15,227.25,229.55,12122
KOHINOOR,20191027,7.7,7.9,7.4,7.55,5933
KOKUYOCMLN,20191027,68.35,72.95,66,71.8,38628
KOLTEPATIL,20191027,238.15,245,238.15,243.95,6361
KOPRAN,20191027,27,27,25.75,26.7,14052
KOTAKBANK,20191027,1594,1601,1590.15,1593,197634
KOTAKBKETF,20191027,304.24,304.24,297,302.73,4079
KOTAKGOLD,20191027,345.5,346,341.3,343.2,22624
KOTAKNIFTY,20191027,121.11,121.11,119.91,120.29,13589
KOTAKNV20,20191027,57.5,57.5,55.1,57.23,4653
KOTAKPSUBK,20191027,229.36,231.36,226.5,228.11,1337
KOTARISUG,20191027,10.05,10.3,9.85,9.95,12412
KOTHARIPET,20191027,17.7,17.7,16.3,16.9,531
KOTHARIPRO,20191027,59.05,61.4,56.95,59.6,4500
KPITTECH,20191027,98.2,98.7,95.4,96,24758
KPRMILL,20191027,651,662.8,646.3,649.75,3866
KRBL,20191027,220.55,226.8,220.55,224.85,9664
KREBSBIO,20191027,96,96,89.1,93.65,94
KRIDHANINF,20191027,5.75,5.9,5.5,5.65,25713
KRISHANA,20191027,53,53,53,53,300
KSB,20191027,662.5,686,662.5,677.8,1063
KSCL,20191027,499.6,500,494,496.6,4673
KSERASERA,20191027,0.1,0.1,0.05,0.1,152316
KSK,20191027,0.55,0.55,0.5,0.5,142985
KSL,20191027,186.75,187.2,183.75,185.1,9899
KTIL,20191027,30.95,30.95,30.5,30.8,246
KTKBANK,20191027,73.25,74,73.1,73.4,180579
KUANTUM,20191027,459.9,500,430,498.65,434
KWALITY,20191027,2.2,2.2,2.2,2.2,208733
L&TFH,20191027,89.5,90.35,89.2,89.5,1143539
LAKSHVILAS,20191027,14.75,14.75,14.75,14.75,149865
LALPATHLAB,20191027,1580,1650,1525,1610.05,48230
LAMBODHARA,20191027,30.05,30.05,29.25,29.45,640
LAOPALA,20191027,173,176.65,173,173.9,3158
LASA,20191027,18.15,18.2,17.75,17.95,8357
LAURUSLABS,20191027,345.15,354,345.15,351.85,10459
LAXMIMACH,20191027,3744,3744,3666.5,3695.4,2093
LEMONTREE,20191027,59.4,60.15,59,59.95,116509
LFIC,20191027,56.65,56.65,51.5,51.65,117
LGBBROSLTD,20191027,250,261,249.05,259.45,1855
LGBFORGE,20191027,2.4,2.8,2.4,2.6,14852
LIBAS,20191027,60,60,60,60,5
LIBERTSHOE,20191027,117.9,118.9,116.5,116.95,22914
LICHSGFIN,20191027,378.4,378.4,374.85,376.05,276616
LICNETFGSC,20191027,22.5,22.5,20.25,21.32,13316
LICNETFN50,20191027,126,137,120.02,123.14,904
LINCOLN,20191027,159.5,159.5,154.1,156.85,4036
LINCPEN,20191027,171.4,181.05,171.4,179.8,159
LINDEINDIA,20191027,530.2,561,530.2,547.2,17974
LIQUIDBEES,20191027,1000,1010,999.3,1000.04,62880
LIQUIDETF,20191027,999.99,1000.01,999.99,1000,4373
LOKESHMACH,20191027,36.3,36.3,34.6,35.3,1453
LOTUSEYE,20191027,21.95,21.95,21.45,21.45,28
LOVABLE,20191027,58.5,59.8,58.5,59.4,2491
LPDC,20191027,1.8,1.85,1.7,1.85,1301
LSIL,20191027,0.5,0.5,0.45,0.45,136620
LT,20191027,1436.7,1438.95,1428.85,1434.4,398268
LTI,20191027,1680,1687.7,1652.1,1668.3,18512
LTTS,20191027,1475,1494.8,1474.85,1489.05,23865
LUMAXIND,20191027,1235,1280,1235,1273.2,1805
LUMAXTECH,20191027,93.45,93.45,88.6,90,4786
LUPIN,20191027,735,739.3,728.85,734.35,82202
LUXIND,20191027,1230.6,1248.8,1202.3,1213.45,28255
LYKALABS,20191027,17.05,18.45,17.05,18.05,12540
LYPSAGEMS,20191027,4.5,4.5,4,4.25,3549
M&M,20191027,584.45,595,580,591.5,852012
M&MFIN,20191027,338.9,339.5,336.05,338.05,141524
M100,20191027,17.2,17.2,17.03,17.07,7479
M50,20191027,111.66,114.38,111.66,113.97,229
MAANALU,20191027,62.95,63.85,58.2,60.4,2761
MADHAV,20191027,24,24.85,23.1,23.55,236
MADHUCON,20191027,4.05,4.05,4.05,4.05,18244
MADRASFERT,20191027,20.5,20.6,20.25,20.4,32084
MAGADSUGAR,20191027,105.35,105.35,100.05,100.8,2568
MAGMA,20191027,50.7,53.05,50.35,52.3,18266
MAGNUM,20191027,3.6,3.6,3.6,3.6,155
MAHABANK,20191027,10.9,11.15,10.85,11.05,337684
MAHAPEXLTD,20191027,85.45,90,85.45,85.9,49
MAHASTEEL,20191027,154.05,160,154,159.35,3760
MAHESHWARI,20191027,238.7,239.5,236,237.7,9055
MAHINDCIE,20191027,155,156.75,154,155.6,27364
MAHLIFE,20191027,425,432,425,427.6,3289
MAHLOG,20191027,347.3,363,345.5,359.25,7500
MAHSCOOTER,20191027,4549.5,4619,4549.5,4599.15,2139
MAHSEAMLES,20191027,360.6,361.5,357.1,360.3,2199
MAITHANALL,20191027,448.4,448.45,423.55,441.45,7425
MAJESCO,20191027,405.1,413.95,405.1,411.4,3897
MALUPAPER,20191027,24.7,24.85,24.25,24.7,6534
MAN50ETF,20191027,120,126,117,118.42,1099
MANAKALUCO,20191027,4.3,4.6,4.3,4.55,2780
MANAKSIA,20191027,33.6,35.25,33.4,33.95,2950
MANAKSTEEL,20191027,11.15,11.2,10.1,10.7,1109
MANALIPETC,20191027,17.25,17.25,16.8,17,100771
MANAPPURAM,20191027,164,167.7,160.85,163.6,562480
MANGALAM,20191027,26.4,27.5,26.4,27,18118
MANGCHEFER,20191027,30.25,30.45,29.4,30,7616
MANGLMCEM,20191027,305,308,297.7,304.45,6006
MANINDS,20191027,42.15,43.25,42.15,43.15,9642
MANINFRA,20191027,26,26.9,25.65,26.25,68162
MANUGRAPH,20191027,13.4,14.5,13.4,14.25,165
MARALOVER,20191027,20,20.9,19.7,20.3,2568
MARATHON,20191027,71.1,71.5,69,70.25,2615
MARICO,20191027,389.9,394.6,383.7,391.1,559133
MARKSANS,20191027,14,14.6,13.9,14.3,279210
MARUTI,20191027,7477,7500,7392.05,7422.1,128352
MASFIN,20191027,747,749.9,716.1,733.15,1462
MASTEK,20191027,341.35,350,341.35,345.9,3811
MATRIMONY,20191027,524.8,524.85,499.85,510.3,466
MAWANASUG,20191027,33.1,34.2,33.1,33.75,16475
MAXINDIA,20191027,66.25,68.4,65.75,67.95,51127
MAXVIL,20191027,38.35,38.5,37.5,38.25,15658
MAYURUNIQ,20191027,221,222.85,215,218.95,6787
MAZDA,20191027,365.05,397,364.95,379.15,763
MBAPL,20191027,78,78,78,78,100
MBECL,20191027,3.85,3.85,3.55,3.8,6057
MBLINFRA,20191027,4.95,5.45,4.95,5.05,7383
MCDHOLDING,20191027,18.6,18.6,17.5,18.15,8338
MCDOWELL-N,20191027,631,635,627,629.2,113856
MCLEODRUSS,20191027,6,6.45,6,6.35,79621
MCX,20191027,1150.8,1159.85,1130.8,1145.4,115317
MEGASOFT,20191027,7.2,7.2,6.75,6.9,815
MEGH,20191027,50.1,50.95,50.1,50.85,115545
MELSTAR,20191027,0.9,0.9,0.9,0.9,2
MENONBE,20191027,58.2,60.8,58.2,59.45,3592
MEP,20191027,28.1,29.45,28.1,29.05,265147
MERCATOR,20191027,0.95,0.95,0.95,0.95,23915
METALFORGE,20191027,6.5,6.5,6.4,6.5,10996
METROPOLIS,20191027,1419.9,1475.9,1415.4,1459.15,27716
MFSL,20191027,408.6,414,406.25,412.65,44539
MGL,20191027,976.8,985,976,983.15,83308
MHRIL,20191027,217,219.9,199.95,210,71844
MIC,20191027,0.6,0.6,0.5,0.55,48413
MIDHANI,20191027,135,136,133.1,134.5,48041
MINDACORP,20191027,85.95,85.95,83.6,84.3,15701
MINDAIND,20191027,372,379.9,366.05,368.95,18661
MINDTECK,20191027,32.9,33,31.3,32.2,418
MINDTREE,20191027,723,740.3,704.85,713.65,76267
MIRCELECTR,20191027,7.35,7.35,7.1,7.35,40070
MIRZAINT,20191027,56.5,56.65,56,56.25,28819
MMFL,20191027,400.55,422,400.55,412.8,1840
MMTC,20191027,17.4,18.2,17.35,17.75,321235
MOHITIND,20191027,5,5,5,5,1668
MOHOTAIND,20191027,11.65,11.65,11.1,11.15,1072
MOIL,20191027,144.55,145.25,144,144.5,45011
MOLDTECH,20191027,53.95,53.95,50.15,50.4,1694
MOLDTKPAC,20191027,300,304.8,299.95,303.05,5606
MONTECARLO,20191027,232,237,225,235.7,1497
MOREPENLAB,20191027,15.95,16.45,15.85,16.25,138610
MOTHERSUMI,20191027,114.3,114.95,111.4,112.7,1592123
MOTILALOFS,20191027,608.8,636,603.1,624.9,66030
MOTOGENFIN,20191027,32.9,32.9,32.9,32.9,1
MPHASIS,20191027,944,944,927,937.15,3979
MPSLTD,20191027,534.95,540,510.1,525.15,1042
MRF,20191027,63749,63749,63011.85,63324.35,535
MRPL,20191027,48.6,49.4,48.5,49.2,43576
MSPL,20191027,5,5,4.65,4.65,150
MSTCLTD,20191027,97,100.95,95,98.15,18015
MTEDUCARE,20191027,18.5,18.5,18.5,18.5,5401
MTNL,20191027,6.7,6.7,6.7,6.7,25043
MUKANDENGG,20191027,12.7,12.7,11.2,11.3,356
MUKANDLTD,20191027,30.5,33.5,29.9,31,9252
MUKTAARTS,20191027,39,45,38.35,43.7,257662
MUNJALAU,20191027,41.7,42.7,41.7,42.05,50806
MUNJALSHOW,20191027,134,134.9,131.65,133.85,3431
MURUDCERA,20191027,15.75,15.8,14.85,15.05,5024
MUTHOOTCAP,20191027,469.95,473.85,458.2,465.5,1718
MUTHOOTFIN,20191027,673,673,663.65,665.15,35204
MVL,20191027,0.05,0.1,0.05,0.1,173764
N100,20191027,566.9,616.9,555.95,558.35,2080
NACLIND,20191027,28.25,28.85,28,28.1,5150
NAGAFERT,20191027,2.85,2.85,2.65,2.8,30950
NAGAROIL,20191027,0.2,0.25,0.2,0.2,22331
NAGREEKCAP,20191027,6.85,6.85,6.55,6.55,105
NAGREEKEXP,20191027,16.6,16.6,14.1,14.95,614
NAHARCAP,20191027,73.05,73.05,73,73,12
NAHARINDUS,20191027,24.6,25.5,24.6,25.3,1620
NAHARPOLY,20191027,34.55,34.55,33.25,33.85,459
NAHARSPING,20191027,48.75,49.5,47.5,49.4,797
NATCOPHARM,20191027,583.5,583.5,577.8,579.5,15147
NATHBIOGEN,20191027,329,330,319.95,326.8,8585
NATIONALUM,20191027,42.8,43.2,42.65,43.15,779020
NATNLSTEEL,20191027,1.95,1.95,1.95,1.95,352
NAUKRI,20191027,2265,2315,2265,2305.55,16243
NAVINFLUOR,20191027,855.3,907,855.3,900.05,154667
NAVKARCORP,20191027,34.25,36.8,34.25,34.65,26642
NAVNETEDUL,20191027,101.9,101.9,100,100.45,8401
NBCC,20191027,33.7,34.25,33.65,34,2018922
NBIFIN,20191027,1506.95,1510,1457,1457.1,42
NBVENTURES,20191027,74.7,75.9,74.1,74.65,25681
NCC,20191027,53.8,54.4,53.35,53.8,1437002
NCLIND,20191027,94.4,94.65,93.2,93.65,12764
NDL,20191027,31.15,33.65,31.1,32,3243
NDTV,20191027,30.7,30.9,30.2,30.55,3424
NECCLTD,20191027,5.5,5.5,4.75,5.2,7228
NECLIFE,20191027,12.7,13.1,12.55,12.7,32639
NELCAST,20191027,41.9,41.9,40.5,41.05,13040
NELCO,20191027,245.7,250.85,242,244.3,18266
NEOGEN,20191027,399,404.9,392.6,401.95,18252
NESCO,20191027,570,570,553.1,558.15,7755
NESTLEIND,20191027,14935,14949.5,14778.3,14813.4,11278
NETWORK18,20191027,21.7,24.15,21.2,23.4,1346993
NEULANDLAB,20191027,499,499,487.05,488.15,5586
NEWGEN,20191027,183.6,183.6,163.65,178.55,9588
NEXTMEDIA,20191027,8.8,9.9,8.05,9.85,4060
NFL,20191027,27.15,27.2,26.85,27,51062
NH,20191027,257.1,269.9,257.05,264.45,25537
NHPC,20191027,23.8,24,23.75,23.9,229525
NIACL,20191027,147,148.9,140.2,144,383693
NIBL,20191027,7.35,7.35,7.35,7.35,1000
NIFTYBEES,20191027,1240,1240,1228.9,1233.87,19878
NIFTYEES,20191027,15000,15000,14400,14400,4
NIITLTD,20191027,93.45,94.15,92,92.5,87651
NIITTECH,20191027,1500.35,1528.85,1492.3,1506.1,29696
NILAINFRA,20191027,4.85,4.85,4.55,4.75,21356
NILASPACES,20191027,1.25,1.25,1.2,1.25,17359
NILKAMAL,20191027,1230,1247,1220.05,1242.75,2778
NIPPOBATRY,20191027,453.95,453.95,444.4,448.6,74
NITCO,20191027,23,23.5,22.7,23.25,7137
NITESHEST,20191027,1.65,1.65,1.6,1.6,72778
NITINSPIN,20191027,55.05,56.5,53.55,55.2,9777
NLCINDIA,20191027,57.75,57.8,56.95,57.4,54173
NMDC,20191027,107.8,109,106.75,107.35,336208
NOCIL,20191027,115.1,119.8,115,118.45,623138
NOIDATOLL,20191027,3.4,3.55,3.35,3.4,14627
NPBET,20191027,161.16,162.2,161.16,161.93,64
NRAIL,20191027,238.6,238.6,217.25,232.2,4053
NRBBEARING,20191027,103.3,104,99.15,100.45,47167
NSIL,20191027,814.95,825,753.6,798.05,452
NTL,20191027,0.4,0.4,0.4,0.4,104
NTPC,20191027,119,119.1,118.55,118.8,312159
NUCLEUS,20191027,299,309.85,299,306,619
OAL,20191027,201.8,205,199.1,200.55,536
OBEROIRLTY,20191027,504.5,509,495.5,499.85,17488
OCCL,20191027,995,1005,985,1000.45,1131
OFSS,20191027,3099.45,3099.45,3060,3071.65,716
OIL,20191027,164,166.35,163.1,164.25,79528
OILCOUNTUB,20191027,6.3,7,6.25,6.7,2997
OISL,20191027,4.8,5,4.8,4.9,9972
OLECTRA,20191027,182.8,187.5,182.05,186.4,45727
OMAXAUTO,20191027,43.75,43.8,41.5,43.1,2103
OMAXE,20191027,188.8,188.8,186.25,186.5,6858
OMKARCHEM,20191027,4.15,4.4,4.1,4.15,4935
OMMETALS,20191027,19.75,19.8,18.2,18.55,11569
ONELIFECAP,20191027,4.6,4.6,4.6,4.6,100
ONEPOINT,20191027,13.8,17.8,12.25,15.65,1287
ONGC,20191027,140.35,140.85,139,139.85,698557
ONMOBILE,20191027,30.25,36.35,30.25,35.7,305879
ONWARDTEC,20191027,66.4,66.7,63.55,64.9,3201
OPTIEMUS,20191027,33.05,33.05,33.05,33.05,160
OPTOCIRCUI,20191027,3.9,3.9,3.75,3.9,88864
ORBTEXP,20191027,91.05,93,88.85,90.75,868
ORICONENT,20191027,19,19.25,18.65,18.95,11433
ORIENTABRA,20191027,16.85,17,16.5,16.75,5908
ORIENTALTL,20191027,13.85,13.85,13.1,13.1,312
ORIENTBANK,20191027,51.35,51.5,50.75,50.95,113542
ORIENTBELL,20191027,119,119,116.05,118.35,243
ORIENTCEM,20191027,77.8,79,76.5,78.55,34470
ORIENTELEC,20191027,183.4,184,175.15,182.1,14274
ORIENTHOT,20191027,36.4,36.4,34.1,35,10085
ORIENTPPR,20191027,26.9,28.2,26.9,27.9,115539
ORIENTREF,20191027,230.05,230.55,225.65,226.8,4476
ORISSAMINE,20191027,959.6,970.05,952,958,2481
ORTINLABSS,20191027,9.6,9.6,9.2,9.3,458
OSWALAGRO,20191027,5.9,5.9,5.15,5.7,9932
PAEL,20191027,3.05,3.05,3.05,3.05,1
PAGEIND,20191027,23450,23899.8,23072.65,23349.9,4661
PAISALO,20191027,445,466.8,445,460.85,8147
PALASHSECU,20191027,30,34,30,34,40
PALREDTEC,20191027,20.1,20.1,20.05,20.1,2824
PANACEABIO,20191027,136.1,139.75,136.1,138.5,5642
PANAMAPET,20191027,66.3,69,66.25,68.15,3854
PAPERPROD,20191027,256.1,260.5,255.4,257.8,33564
PARACABLES,20191027,8.8,9.85,8.05,9.5,311793
PARAGMILK,20191027,139.85,143,137,141.65,61598
PARSVNATH,20191027,2.6,2.7,2.6,2.7,46798
PATELENG,20191027,12.7,12.7,12.7,12.7,41662
PATINTLOG,20191027,21.75,21.95,21.15,21.6,2181
PATSPINLTD,20191027,5.45,5.8,5.45,5.65,22
PCJEWELLER,20191027,33.5,33.65,32.45,32.7,1123418
PDMJEPAPER,20191027,13.4,14.25,13.2,14.25,11357
PDPL,20191027,2.4,2.4,2.4,2.4,343
PDSMFL,20191027,324.95,325,322,322.6,216
PEARLPOLY,20191027,9.05,9.1,9.05,9.05,2797
PEL,20191027,1595,1622.95,1588.5,1600.65,317469
PENIND,20191027,25.9,26.7,25.1,26.3,31491
PENINLAND,20191027,3.85,3.95,3.6,3.9,72044
PERSISTENT,20191027,609.95,609.95,595.2,599.4,3596
PETRONENGG,20191027,7.05,7.05,7.05,7.05,101
PETRONET,20191027,274.7,274.7,271.5,272.6,227254
PFC,20191027,107,107,105,105.6,453430
PFIZER,20191027,3650,3784,3604.95,3752.9,117044
PFOCUS,20191027,56,56,53.6,55.55,4011
PFS,20191027,13.4,13.55,13.25,13.4,154482
PGEL,20191027,41.5,42,40.3,41.45,13727
PGHH,20191027,12388,12388,12106,12199.7,770
PGHL,20191027,4472.8,4579,4440.15,4536.1,9444
PGIL,20191027,144.1,152,144.05,150.65,304
PHILIPCARB,20191027,120.35,120.75,117.6,119.05,125109
PHOENIXLTD,20191027,745,745,725,733.4,3581
PIDILITIND,20191027,1350,1354.9,1345.45,1351,80658
PIIND,20191027,1385.7,1430,1384.95,1419.65,34530
PILANIINVS,20191027,1943,1943,1841.1,1856.75,655
PILITA,20191027,5.35,5.35,4.7,4.7,31627
PIONDIST,20191027,127,130,127,129.75,486
PIONEEREMB,20191027,24.9,28.05,24.9,25.4,9180
PIRPHYTO,20191027,21.9,21.9,21.9,21.9,80
PITTIENG,20191027,40.1,41.6,40.05,41.35,25486
PKTEA,20191027,126,129.45,126,126,302
PLASTIBLEN,20191027,186,186,173.65,174.6,567
PNB,20191027,61,61.4,60.7,60.95,2135895
PNBGILTS,20191027,28.2,28.95,27.45,27.75,130805
PNBHOUSING,20191027,505.1,518.9,505.1,510.25,552475
PNC,20191027,13.3,13.3,13.3,13.3,8
PNCINFRA,20191027,169.65,174.9,169.65,174,20545
PODDARHOUS,20191027,409,409,380,380,107
PODDARMENT,20191027,171.4,171.4,166,167.9,381
POKARNA,20191027,162.1,163,157.5,161.2,8091
POLYCAB,20191027,823,830,822.05,826.9,80732
POLYMED,20191027,199.9,209.8,195.85,200.35,3297
POLYPLEX,20191027,468.6,473,466,469.1,7020
POWERGRID,20191027,204,204.3,201,202.35,218485
POWERMECH,20191027,704.9,720,686.6,704.45,5499
PPAP,20191027,176.8,176.8,168.75,171.3,2257
PPL,20191027,70.5,70.9,69.1,69.85,4005
PRABHAT,20191027,84.1,84.25,83.2,84,15902
PRADIP,20191027,0.5,0.5,0.5,0.5,1691
PRAENG,20191027,7.15,7.4,6.45,7.4,6455
PRAJIND,20191027,108.3,108.4,104.25,106.05,214754
PRAKASH,20191027,45.9,46.5,45.6,46.25,34663
PRAXIS,20191027,70,72,65.4,71.3,62
PRECAM,20191027,30,30.55,29.6,30.1,17493
PRECOT,20191027,24.15,24.15,24.15,24.15,300
PRECWIRE,20191027,165,167.5,160.6,165.3,3748
PREMEXPLN,20191027,175,176.75,168.55,174.9,155
PREMIERPOL,20191027,18,19.9,17.3,18.25,1098
PRESSMN,20191027,20.45,20.9,20.3,20.5,3047
PRESTIGE,20191027,300,306,296.35,301.7,22597
PRICOLLTD,20191027,32.1,32.45,32.05,32.2,8047
PRIMESECU,20191027,41,43,40.1,42.45,10869
PROVOGE,20191027,1.15,1.15,1.15,1.15,45840
PROZONINTU,20191027,19.6,19.6,18.2,18.8,7218
PRSMJOHNSN,20191027,72.55,74.9,72.55,74.4,32338
PSB,20191027,18.3,18.4,18.05,18.35,9194
PSPPROJECT,20191027,549,554.4,532.05,546.65,4179
PSUBNKBEES,20191027,254.95,255.57,251,254.98,507
PTC,20191027,56,56.3,55.7,56.05,95696
PTL,20191027,38,38,36.1,37.05,1470
PUNJABCHEM,20191027,543.95,555,543.95,549.25,3579
PURVA,20191027,61.95,62,61.1,61.75,9709
PVR,20191027,1789.95,1791.85,1750,1766.45,47931
QGOLDHALF,20191027,1708,1715,1705,1707.6,1187
QNIFTY,20191027,1198,1198,1198,1198,10
QUESS,20191027,473.95,474,467,470.65,4740
QUICKHEAL,20191027,120.5,124.35,120.5,122.95,10962
RADAAN,20191027,1.1,1.1,1.1,1.1,500
RADICO,20191027,316,316.6,310.8,314.55,25723
RADIOCITY,20191027,32.4,32.95,29.9,30.35,7846
RAIN,20191027,92,92.6,91,92.1,82564
RAJESHEXPO,20191027,671.5,674.95,671.5,673.75,11390
RAJSREESUG,20191027,16.65,16.95,16.15,16.6,1036
RAJTV,20191027,46.85,46.85,42.55,43.95,548
RALLIS,20191027,162.85,163.9,161,163,26437
RAMANEWS,20191027,16.75,17.3,15.9,17.1,2829
RAMASTEEL,20191027,50,50.5,49,49.85,1419
RAMCOCEM,20191027,758,758,751,753.85,12580
RAMCOIND,20191027,183,184,177,177.8,13670
RAMCOSYS,20191027,156.4,156.7,152,156.05,1575
RAMKY,20191027,46.6,49.8,46.6,47.55,33139
RANASUG,20191027,2.25,2.3,2.2,2.25,27349
RANEENGINE,20191027,216.85,233.6,216.85,223.75,200
RANEHOLDIN,20191027,867.75,888,842.7,875.7,301
RATNAMANI,20191027,901,918.9,892.1,903.55,2426
RAYMOND,20191027,595,605.4,591.3,596.25,51308
RBL,20191027,516,516,483,500.3,4607
RBLBANK,20191027,261.1,263.5,257.2,259.25,1110336
RCF,20191027,52.6,52.85,52.15,52.4,156627
RCOM,20191027,0.7,0.75,0.65,0.7,6184782
RECLTD,20191027,136.1,137.25,135.1,135.85,296202
REDINGTON,20191027,116.4,116.4,113,114.45,33514
REFEX,20191027,41.85,41.9,41.45,41.9,34469
RELAXO,20191027,535,550,535,547.15,44996
RELCAPITAL,20191027,16.05,16.8,15.6,16.75,1431878
RELCNX100,20191027,122,122.67,121.98,121.98,42
RELCONS,20191027,55,55,53.9,53.98,1434
RELDIVOPP,20191027,29.65,29.65,29.42,29.5,464
RELIANCE,20191027,1441,1445,1430,1434.25,1378313
RELIGARE,20191027,51.95,51.95,49.35,50.5,249736
RELINFRA,20191027,29.8,30.3,29.7,30.3,605685
RELNV20,20191027,578.9,578.9,570,573.38,373
REMSONSIND,20191027,90,94.5,88.05,88.95,1562
RENUKA,20191027,7.2,7.35,7.2,7.25,140296
REPCOHOME,20191027,280,289.9,278,284.75,11571
REPRO,20191027,595.05,636.75,573.5,625.85,1633
RESPONIND,20191027,92.9,96,92,94.15,27136
RETFMID150,20191027,60.5,61.93,60.5,61.25,1925
REVATHI,20191027,350,350,350,350,50
RGL,20191027,245.05,249.95,244,249.9,478
RHFL,20191027,4.2,4.2,4.2,4.2,13032
RICOAUTO,20191027,44.1,44.6,43.75,44.1,55101
RIIL,20191027,262.7,262.8,259.65,261,27634
RITES,20191027,280.9,282.45,280.05,281.65,107673
RKDL,20191027,5.85,6.1,5.6,6.1,1960
RKFORGE,20191027,274.7,282,272.45,277.1,6975
RMCL,20191027,4.45,4.65,4.3,4.55,15141
RML,20191027,260.1,260.1,254,259.45,1820
RNAM,20191027,320,332.65,320,330.2,1833198
RNAVAL,20191027,3,3,3,3,304821
ROHITFERRO,20191027,0.55,0.55,0.55,0.55,100
ROHLTD,20191027,77.25,79,76.55,77.5,15085
ROLLT,20191027,1.85,1.85,1.85,1.85,2000
ROLTA,20191027,5.15,5.25,5.1,5.25,58312
ROSSELLIND,20191027,51.65,58.8,48.85,55.8,1508
RPGLIFE,20191027,199.7,203.4,197.1,201.95,4599
RPOWER,20191027,3.35,3.55,3.3,3.5,9967178
RPPINFRA,20191027,90,91.35,87.25,88.75,13487
RRSLGETF,20191027,20.04,22,20.04,20.12,24068
RSSOFTWARE,20191027,20.2,22.5,19.2,21.5,149362
RSWM,20191027,103.5,107.45,103.5,105.6,2267
RSYSTEMS,20191027,41.05,42.7,39.05,41.05,2974
RTNINFRA,20191027,1.4,1.4,1.4,1.4,71793
RTNPOWER,20191027,1.35,1.4,1.35,1.4,113343
RUBYMILLS,20191027,171.75,174.95,170.35,171.75,282
RUCHINFRA,20191027,1.95,1.95,1.85,1.95,2031
RUCHIRA,20191027,80.75,80.95,79.9,80.55,6955
RUCHISOYA,20191027,3.55,3.7,3.5,3.65,283104
RUPA,20191027,174.55,179.9,174.55,176.25,8489
RUSHIL,20191027,96.9,97.05,92.7,96.35,3837
RVNL,20191027,24,24.15,23.85,24,1545001
SABTN,20191027,1.85,1.85,1.75,1.75,6139
SADBHAV,20191027,139,139.5,132.95,135.95,21843
SADBHIN,20191027,42.15,44.45,42.1,43.55,2344
SAFARI,20191027,597.85,597.85,556,579.7,1579
SAGARDEEP,20191027,52.7,52.8,52.7,52.8,900
SAGCEM,20191027,535,561,535,552.35,2618
SAIL,20191027,35.2,35.35,35.05,35.15,1720845
SAKAR,20191027,52.5,52.5,52.5,52.5,900
SAKHTISUG,20191027,8.1,8.45,7.6,7.9,5768
SAKSOFT,20191027,228.05,232.85,226,230.2,4332
SAKUMA,20191027,7.35,7.35,7,7.15,67632
SALASAR,20191027,98.5,100,98,99.65,1611
SALONA,20191027,60.3,75.95,60.3,69.65,1038
SALSTEEL,20191027,2.3,2.35,2.25,2.35,1710
SALZERELEC,20191027,118.25,120.95,118.2,118.3,666
SAMBHAAV,20191027,2.6,2.6,2.5,2.6,2128
SANCO,20191027,16.6,16.75,16.1,16.3,1309
SANDESH,20191027,595.95,644.3,591.5,621.6,173
SANDHAR,20191027,239.85,240,230.25,236.7,917
SANGAMIND,20191027,38.95,38.95,36.6,37.9,575
SANGHIIND,20191027,46.85,48,46.85,47.7,13837
SANGHVIFOR,20191027,32.7,32.7,32.7,32.7,1
SANGHVIMOV,20191027,76.75,80,75.05,79,8291
SANGINITA,20191027,125,126.6,123.55,125.8,16645
SANOFI,20191027,6399,6555,6380,6452.5,10090
SANWARIA,20191027,1.65,1.75,1.65,1.7,658561
SARDAEN,20191027,152.1,154.8,152.1,154.2,5799
SAREGAMA,20191027,346,352.95,342,348,2673
SARLAPOLY,20191027,22,22,21,21.35,11177
SASKEN,20191027,600,602.8,581,600.3,5058
SASTASUNDR,20191027,90.05,91,90,90.9,266
SATHAISPAT,20191027,3.5,3.5,3.35,3.35,1085
SATIA,20191027,83,84.8,78.5,79.75,43104
SATIN,20191027,224.1,230,222.5,229.1,9699
SBIETFQLTY,20191027,108,108,98.75,100.8,2962
SBILIFE,20191027,990,999,977.15,993.95,150916
SBIN,20191027,284.95,284.95,280.25,281.8,12185529
SCAPDVR,20191027,0.45,0.45,0.45,0.45,453
SCHAEFFLER,20191027,4027.7,4044,3970,4024.75,766
SCHAND,20191027,60.25,61.8,60.2,60.85,861
SCHNEIDER,20191027,69.6,72,69.6,71.4,7536
SCI,20191027,54.15,54.2,53.5,53.85,558937
SDBL,20191027,115.35,115.35,110.65,114.55,1878
SEAMECLTD,20191027,366,386,361.05,380,358
SELAN,20191027,137.2,138.6,136,137.05,1525
SELMCL,20191027,0.65,0.75,0.65,0.7,116630
SEPOWER,20191027,2.25,2.65,2.25,2.65,28143
SEQUENT,20191027,75,75.5,74.6,74.95,37311
SESHAPAPER,20191027,182.95,185,180.5,183.55,6175
SETCO,20191027,15.45,15.45,14.85,14.95,13822
SETF10GILT,20191027,198.9,205,175.55,182,68
SETFGOLD,20191027,3510,3520,3480.1,3505.15,1993
SETFNIF50,20191027,121.9,132.7,119.46,119.85,153261
SETFNIFBK,20191027,296,299.19,296,298.21,9687
SETFNN50,20191027,294,298,287.54,289.56,2913
SETUINFRA,20191027,1.45,1.5,1.4,1.5,27875
SEYAIND,20191027,219,220,215,219.55,2216
SFL,20191027,1294.55,1294.55,1265.4,1276.4,1054
SGL,20191027,6.6,7.25,6.6,6.65,710
SHAHALLOYS,20191027,8.15,8.15,8.15,8.15,150
SHAKTIPUMP,20191027,263.6,263.6,258,261.05,4588
SHALBY,20191027,85.55,92.5,85.4,89.8,24388
SHALPAINTS,20191027,89.45,89.45,87.05,88.2,8050
SHANKARA,20191027,355,355,330.65,330.65,25642
SHANTIGEAR,20191027,97.15,98.95,97,97.95,1681
SHARDACROP,20191027,280.35,280.4,279,279.95,621
SHARDAMOTR,20191027,1115.6,1115.9,1091,1103.7,178
SHARIABEES,20191027,259.99,259.99,255.94,255.94,28
SHEMAROO,20191027,179.3,184.75,178.7,180.2,4036
SHILPAMED,20191027,274.95,280,268,271.75,5724
SHIRPUR-G,20191027,8.3,8.75,8.3,8.65,5656
SHIVAMAUTO,20191027,21.4,22.8,21.4,22.45,11446
SHIVATEX,20191027,122.05,128.9,122.05,123.95,394
SHK,20191027,132,132,121.25,123.55,98973
SHOPERSTOP,20191027,365,374,365,369.95,1243
SHREDIGCEM,20191027,20.3,21.6,20,21.2,848093
SHREECEM,20191027,20399,20399,20000.8,20193.4,2434
SHREEPUSHK,20191027,93.7,93.7,90.2,91.85,5712
SHREERAMA,20191027,3.2,3.2,3.2,3.2,11027
SHRENIK,20191027,59,60.3,56.75,58.5,42504
SHREYANIND,20191027,126,126,122,123.75,2178
SHREYAS,20191027,80.5,80.5,76.55,79.15,1286
SHRIPISTON,20191027,690,745,677.1,727.7,568
SHRIRAMCIT,20191027,1330,1348.7,1320,1334.55,973
SHRIRAMEPC,20191027,9.9,9.9,9.35,9.35,53097
SHYAMCENT,20191027,2.7,2.7,2.6,2.7,17006
SICAGEN,20191027,16,16,15.2,15.7,1657
SICAL,20191027,16.75,17.7,16.75,17.55,14358
SIEMENS,20191027,1629,1640,1615,1623.8,39096
SIGIND,20191027,22.75,22.8,21.35,22.1,423
SIL,20191027,11,11.05,11,11,36072
SILINV,20191027,154.9,156.75,143.5,146.6,962
SIMBHALS,20191027,6.2,6.6,6.2,6.55,5659
SIMPLEXINF,20191027,52,57.2,50.6,57.2,82580
SINTEX,20191027,1,1,1,1,443188
SIRCA,20191027,189.95,193.65,185,186.8,4894
SIS,20191027,868.35,899.9,865.05,889.7,1504
SITINET,20191027,1.65,1.65,1.55,1.6,4512
SIYSIL,20191027,240,247.9,239,245.05,3399
SJVN,20191027,25,25.25,24.9,25.15,149785
SKFINDIA,20191027,2188.05,2222,2175.05,2214.8,2926
SKIL,20191027,4,4,4,4,50
SKIPPER,20191027,53.2,56.7,53.2,56.5,31823
SKMEGGPROD,20191027,38.25,40,38.25,39.25,2174
SMARTLINK,20191027,87,90.75,87,89.85,1032
SMLISUZU,20191027,557.05,576.2,555,570.3,2311
SMSLIFE,20191027,248,250.85,240.05,250.65,1680
SMSPHARMA,20191027,41.7,42.9,41.6,42.45,11902
SNOWMAN,20191027,37.5,38,37.05,37.15,32494
SOBHA,20191027,425,436.7,417.25,431.25,20190
SOLARA,20191027,429.9,434.7,420.15,423.4,3519
SOLARINDS,20191027,1084.9,1090,1062,1073.5,570
SOMANYCERA,20191027,188.25,192,188.25,190.8,5618
SOMATEX,20191027,2.8,2.8,2.65,2.8,211
SOMICONVEY,20191027,11.6,11.6,11.6,11.6,115
SONATSOFTW,20191027,315.75,319,315,317.35,15340
SORILINFRA,20191027,73.25,80.1,73.25,79.5,13450
SOTL,20191027,874.2,876.95,860,868.85,26
SOUTHBANK,20191027,10.3,10.4,10.2,10.4,1540682
SOUTHWEST,20191027,15.65,15.65,14.25,15.6,2904
SPAL,20191027,203.8,218.65,203.8,205.95,715
SPANDANA,20191027,1088.6,1146.5,1088.6,1120.6,31221
SPARC,20191027,126.1,129,126,128.45,144057
SPCENET,20191027,1.05,1.1,1.05,1.1,10019
SPECIALITY,20191027,69.5,71.55,68,69.7,15975
SPENCERS,20191027,78.5,78.5,75.4,76.2,72420
SPIC,20191027,19.7,19.95,19.15,19.9,12088
SPICEJET,20191027,107.9,111.25,106.5,110.7,937027
SPLIL,20191027,31.45,31.45,30.15,30.75,969
SPMLINFRA,20191027,8.55,8.55,8.55,8.55,1708
SPTL,20191027,1.8,1.8,1.8,1.8,436407
SPYL,20191027,0.3,0.3,0.25,0.25,35699
SREEL,20191027,179.9,183,172.1,175.15,1645
SREINFRA,20191027,8.35,8.4,8.05,8.3,212504
SRF,20191027,2872,2874,2842,2853.3,17405
SRHHYPOLTD,20191027,99.55,104.4,99,102.75,153
SRIPIPES,20191027,171.1,174.4,171.1,172.65,9296
SRTRANSFIN,20191027,1130,1130,1104,1110.9,68918
SSWL,20191027,778.9,779,767.05,777.05,714
STAMPEDE,20191027,0.65,0.7,0.6,0.7,26387
STAR,20191027,375.5,376,370,371.2,237708
STARCEMENT,20191027,95,95.15,94.75,94.95,5964
STARPAPER,20191027,104,104,101.25,102.6,30153
STCINDIA,20191027,57.75,59.3,57.1,58.3,28193
STEELCITY,20191027,32,32,30.65,30.95,106
STEELXIND,20191027,10.65,11,10.15,10.55,2126
STEL,20191027,65.8,70.05,65.6,68.45,2862
STERTOOLS,20191027,153.95,156.95,147.2,149.45,1036
STRTECH,20191027,127,130.8,127,128.75,575037
SUBEX,20191027,5.05,5.55,5,5.4,2083477
SUBROS,20191027,241.95,242.9,237,241,16206
SUDARSCHEM,20191027,400,414.4,399.9,405.3,117066
SUJANAUNI,20191027,0.2,0.2,0.15,0.2,24306
SUMEETINDS,20191027,1.8,1.85,1.7,1.7,20076
SUMIT,20191027,22.5,23.5,21.8,22.45,7624
SUMMITSEC,20191027,445.1,461.05,445.1,451.75,281
SUNCLAYLTD,20191027,2040,2043,1985.05,2023.55,458
SUNDARAM,20191027,1.5,1.5,1.45,1.5,45304
SUNDARMFIN,20191027,1613.1,1625.95,1612,1614,1389
SUNDARMHLD,20191027,74.9,74.9,71.35,72.55,3850
SUNDRMBRAK,20191027,246.05,249.65,244.5,246.5,158
SUNDRMFAST,20191027,484.45,489.4,472.15,482.35,11126
SUNFLAG,20191027,25.1,25.1,23.8,24.15,46639
SUNPHARMA,20191027,416.05,419.8,416.05,417.75,359082
SUNTECK,20191027,419.1,421.65,415.75,417.7,39304
SUNTV,20191027,534.2,536.4,525,531.25,80643
SUPERHOUSE,20191027,88.9,88.9,83.1,85.7,1006
SUPERSPIN,20191027,4.1,4.1,4,4.05,1146
SUPPETRO,20191027,171.95,179.6,171.95,172.5,7204
SUPRAJIT,20191027,181.85,182.9,175.15,181.55,1307
SUPREMEIND,20191027,1190,1221,1190,1205.7,8712
SURANASOL,20191027,5.85,5.85,5.5,5.55,778
SURANAT&P,20191027,3.6,3.8,3.3,3.8,465
SURYALAXMI,20191027,18.25,18.85,18.25,18.3,952
SURYAROSNI,20191027,168.95,170.9,168,169.85,8097
SUTLEJTEX,20191027,28.95,29,28.2,28.45,6660
SUVEN,20191027,295.9,298.7,293,295.8,48394
SUZLON,20191027,2.65,2.65,2.55,2.6,1965424
SWANENERGY,20191027,105.45,105.55,104.75,105.2,32244
SWARAJENG,20191027,1100,1148,1100,1140.45,1691
SWELECTES,20191027,122.9,123.05,114.25,118.75,2641
SWSOLAR,20191027,596,596.9,585,590.95,8824
SYMPHONY,20191027,1195,1234,1195,1224.3,1625
SYNCOM,20191027,0.85,0.85,0.8,0.85,3150
SYNDIBANK,20191027,25,25.25,24.75,25,76971
SYNGENE,20191027,327.05,332,325.35,329.15,18820
TAINWALCHM,20191027,58,58,52,54.95,1064
TAJGVK,20191027,164.35,166.9,163.1,165.6,5621
TAKE,20191027,107,109,105.3,108.1,28590
TALBROAUTO,20191027,106.25,107.6,104,106.4,1784
TALWALKARS,20191027,3.45,3.45,3.45,3.45,5455
TALWGYM,20191027,4.3,4.3,4.05,4.05,7997
TANLA,20191027,48.2,50,48,49,51350
TANTIACONS,20191027,1.15,1.15,1.1,1.1,775
TARMAT,20191027,25.4,25.6,25.4,25.55,1480
TASTYBITE,20191027,10008.55,10079.9,9922,9990.05,221
TATACHEM,20191027,609.9,616.8,609.85,614.7,49384
TATACOFFEE,20191027,79,79,77.7,78.6,118893
TATACOMM,20191027,358,358,350,355.55,4432
TATAELXSI,20191027,781,793,778.4,787.3,529897
TATAGLOBAL,20191027,279.6,281.65,278.15,279.85,277674
TATAINVEST,20191027,827.6,834.8,819.95,828.6,10713
TATAMETALI,20191027,576,593,572.25,575.35,3776
TATAMOTORS,20191027,139.5,150.7,139.5,147.7,39490461
TATAMTRDVR,20191027,63.3,68.3,63.3,67.15,4637674
TATAPOWER,20191027,58.45,58.6,57.65,58.15,674171
TATASTEEL,20191027,363.8,365.55,363.1,365,1082016
TATASTLBSL,20191027,22.95,23,22.75,22.9,150118
TATASTLLP,20191027,388.25,401.95,388.25,396.8,7159
TBZ,20191027,47.1,47.7,45.55,46.4,70213
TCI,20191027,275.15,284.4,272.25,280.55,4005
TCIDEVELOP,20191027,361.95,375,361.95,375,15
TCIEXP,20191027,711,728.95,711,722.8,4635
TCIFINANCE,20191027,9,9.25,8.3,8.75,4121
TCNSBRANDS,20191027,750,750,720.7,727.65,567
TCPLPACK,20191027,256.2,265,256.15,263.2,1547
TCS,20191027,2129,2129,2108.8,2115.7,224421
TDPOWERSYS,20191027,145.1,146.75,143.5,145.15,4499
TEAMLEASE,20191027,3000,3020,2980,2996,290
TECHIN,20191027,3.65,3.65,3.65,3.65,1141
TECHM,20191027,723,737.4,718.5,726.75,194215
TECHNOE,20191027,271,274,265.05,265.8,354
TECHNOFAB,20191027,34.15,34.15,34.15,34.15,90
TEJASNET,20191027,72.55,74.7,71.15,73.4,16050
TERASOFT,20191027,23,23.9,23,23.45,954
TEXINFRA,20191027,43,46.75,43,43.95,1485
TEXMOPIPES,20191027,16.75,16.75,15.9,16.25,8894
TEXRAIL,20191027,43.15,45.5,43.15,45.05,54055
TFCILTD,20191027,84.5,84.5,78.05,79.45,15058
TFL,20191027,3.95,4.2,3.55,3.6,1372
TGBHOTELS,20191027,3.9,3.95,3.65,3.9,1065
THANGAMAYL,20191027,357.85,357.85,350.1,352.35,1752
THEINVEST,20191027,137.85,145.7,131,141.4,1911
THEMISMED,20191027,285.1,299,285,287.9,482
THERMAX,20191027,1100,1108.5,1080,1094.7,2273
THOMASCOOK,20191027,123.8,123.8,119.1,120.85,65206
THYROCARE,20191027,542.7,564.9,542.7,555.65,9471
TI,20191027,13.75,13.75,13,13.45,13497
TIDEWATER,20191027,4680.05,4737.95,4650,4706.65,408
TIIL,20191027,368.85,373,345.3,367.2,185
TIINDIA,20191027,370.15,377,370.15,374.5,4444
TIJARIA,20191027,8.75,9.3,8.15,8.95,1419
TIL,20191027,194.75,195,184.35,193.2,1565
TIMESGTY,20191027,41.75,41.75,28.4,36.75,282
TIMETECHNO,20191027,58,64,57.95,62.05,167670
TIMKEN,20191027,780,794,776.2,778.85,14602
TINPLATE,20191027,113.25,114.7,113.25,113.9,30075
TIPSINDLTD,20191027,72.45,72.45,70,70.1,906
TIRUMALCHM,20191027,70.5,72.9,70,71.35,76228
TITAN,20191027,1338.95,1341.8,1315.7,1319.9,470394
TMRVL,20191027,12.8,13.4,12.25,13.2,3504
TNPETRO,20191027,37,37,36.2,36.7,7189
TNPL,20191027,189.9,190,187.2,188.75,30616
TOKYOPLAST,20191027,71.45,77,70,77,91278
TORNTPHARM,20191027,1745,1768,1735,1743.35,19686
TORNTPOWER,20191027,279.5,279.5,275.6,276.8,81046
TPLPLASTEH,20191027,122.05,126.65,117,120.95,1343
TREEHOUSE,20191027,5.1,5.55,5.1,5.55,23
TREJHARA,20191027,13.2,13.85,13.2,13.6,328
TRENT,20191027,548.8,555,541,546.1,39631
TRF,20191027,100.55,101.85,98.5,100.75,4368
TRIDENT,20191027,59.15,60.9,59.15,59.8,148039
TRIGYN,20191027,46.35,47.45,43.8,45.9,31835
TRIL,20191027,7.8,7.85,7.6,7.75,25056
TRITURBINE,20191027,95.55,97,95.55,96.7,1508
TRIVENI,20191027,62.95,62.95,62.1,62.65,37370
TTKHLTCARE,20191027,459,470,453.5,466,928
TTKPRESTIG,20191027,6282,6282,6232.4,6266.65,610
TTL,20191027,44.35,44.35,43.8,43.85,605
TTML,20191027,2.55,2.7,2.55,2.65,173627
TV18BRDCST,20191027,23.4,24.25,23.2,23.95,1958427
TVSELECT,20191027,119.3,119.3,117,117.55,4433
TVSMOTOR,20191027,470,472,461,464.9,236050
TVSSRICHAK,20191027,1760.05,1815,1760,1792.75,589
TVTODAY,20191027,327.4,327.4,322.1,326.25,20075
TWL,20191027,37.05,38.25,37.05,38.1,112655
UBL,20191027,1350,1355,1315,1324.25,57264
UCALFUEL,20191027,126,126.1,124.2,125.3,2418
UCOBANK,20191027,11.7,11.85,11.6,11.8,123039
UFLEX,20191027,195,197.6,194.15,195.75,5089
UFO,20191027,145,154.4,144.9,146.25,16827
UGARSUGAR,20191027,12.25,12.3,12.1,12.2,11477
UJAAS,20191027,3.25,3.4,3.25,3.3,229965
UJJIVAN,20191027,277,280,271,276.65,666657
ULTRACEMCO,20191027,4203,4275,4172,4189.9,56626
UMANGDAIRY,20191027,37.25,42.1,37.2,39.45,4709
UMESLTD,20191027,0.85,0.85,0.85,0.85,179
UNICHEMLAB,20191027,186.1,189.8,185.35,188.35,7911
UNIONBANK,20191027,54,55.65,52.55,53.3,1299715
UNIPLY,20191027,41.45,43.5,40.7,41.5,76490
UNITECH,20191027,0.5,0.5,0.45,0.5,1345024
UNITEDBNK,20191027,7.3,7.5,7.3,7.4,109629
UNITEDTEA,20191027,282.9,282.95,245.5,265.85,615
UNIVCABLES,20191027,153,156.7,153,156.05,2530
UPL,20191027,595,598.45,592,596.1,109875
URJA,20191027,1.65,1.65,1.55,1.65,504007
USHAMART,20191027,28.4,29,28.3,28.65,210768
UTINEXT50,20191027,278.5,303.85,278.5,292.24,5113
UTINIFTETF,20191027,1221.8,1245.99,1221.8,1244.43,18
UTISENSETF,20191027,417.99,428,416.45,424.69,225
UTTAMSTL,20191027,6.05,6.65,6.05,6.15,34635
UTTAMSUGAR,20191027,96.45,96.6,95,95.7,9681
UVSL,20191027,0.05,0.1,0.05,0.1,1875342
V2RETAIL,20191027,130.55,130.65,121.2,123.35,77173
VADILALIND,20191027,762,785,760,768,6987
VAIBHAVGBL,20191027,786.05,950,786.05,833.6,6265
VAKRANGEE,20191027,33.9,34,33,33.5,1442182
VARDHACRLC,20191027,35.05,35.7,34.95,35.55,3018
VARDMNPOLY,20191027,1.9,1.9,1.85,1.85,300
VARROC,20191027,463.35,474.75,460.1,469.2,2660
VASCONEQ,20191027,14,14,13.55,13.9,13728
VASWANI,20191027,5,5.5,4.9,5.4,1649
VBL,20191027,611.35,627.8,610.45,624.4,16016
VEDL,20191027,144.1,145.15,143.35,144.65,1765530
VENKEYS,20191027,1714.9,1765,1703.7,1725.05,32845
VENUSREM,20191027,25.95,25.95,25,25.6,3331
VESUVIUS,20191027,1010,1039,991.5,1013.3,1043
VETO,20191027,51.05,51.05,48.5,48.85,1470
VGUARD,20191027,237.8,240,237,238.45,43328
VHL,20191027,1420.05,1499,1420.05,1462.5,297
VICEROY,20191027,1.3,1.3,1.25,1.3,3203
VIDHIING,20191027,63.85,63.9,60.5,63.45,15496
VIJIFIN,20191027,0.45,0.45,0.4,0.45,4056
VIKASECO,20191027,2.9,3,2.8,2.9,43157
VIKASMCORP,20191027,4.15,4.2,3.85,3.95,333343
VIKASPROP,20191027,3.75,3.75,3.75,3.75,22774
VIKASWSP,20191027,10.35,10.45,10.25,10.3,48704
VIMTALABS,20191027,102.35,108,102.35,107.55,2293
VINATIORGA,20191027,2143.95,2143.95,2109,2119,4999
VINDHYATEL,20191027,899.95,899.95,865.15,885.55,2753
VINYLINDIA,20191027,61.25,63.05,61.25,62.9,6446
VIPCLOTHNG,20191027,6.9,7.6,6.9,7.6,29704
VIPIND,20191027,483.5,488.9,483.15,487.3,57702
VIPULLTD,20191027,29.75,29.75,26.7,28.1,38798
VISAKAIND,20191027,291.95,293.95,288,290.1,6385
VISASTEEL,20191027,6.35,6.35,5.5,5.8,9935
VISESHINFO,20191027,0.05,0.1,0.05,0.05,2541946
VISHAL,20191027,332,332,332,332,1500
VISHNU,20191027,127.9,127.9,121,126.9,1232
VISHWARAJ,20191027,61.75,63,60.7,61.9,2791
VIVIDHA,20191027,0.15,0.15,0.15,0.15,13250
VIVIMEDLAB,20191027,13.35,13.9,13.35,13.55,29392
VLSFINANCE,20191027,54.9,54.95,52.15,53.05,2486
VMART,20191027,1960,1960,1924,1954.55,860
VOLTAMP,20191027,1150,1180,1150,1165.95,3063
VOLTAS,20191027,707.9,707.9,702.15,703.9,145147
VRLLOG,20191027,263.5,268,263.5,266.45,4381
VSSL,20191027,62.05,64.4,62.05,62.85,600
VSTIND,20191027,3766,3847.95,3621,3801.8,1645
VSTTILLERS,20191027,1299.9,1303,1260.05,1272.1,410
VTL,20191027,895,920,895,901.9,457
WABAG,20191027,189,193,187.5,190.85,26210
WABCOINDIA,20191027,6108.05,6159.95,6105.1,6124.05,285
WALCHANNAG,20191027,59.5,61.75,59.5,61.2,59940
WANBURY,20191027,12.35,12.35,12.35,12.35,3
WATERBASE,20191027,107.1,107.35,100.95,103.15,32882
WEBELSOLAR,20191027,20.65,20.65,18.3,20.1,24755
WEIZFOREX,20191027,261.6,275.75,241.95,266.1,111
WEIZMANIND,20191027,20.75,23.75,20.3,21.7,93
WELCORP,20191027,144.85,147.5,144.85,146.7,131694
WELENT,20191027,94.4,95.15,92.95,93.6,76024
WELINV,20191027,197.95,225.9,197.95,225.25,3475
WELSPUNIND,20191027,54.25,54.55,53,53.7,149798
WENDT,20191027,3000,3028,2875,2995.65,359
WESTLIFE,20191027,369.2,373,355.55,362.35,20548
WHEELS,20191027,657.95,658,635,645.4,295
WHIRLPOOL,20191027,2171.6,2180,2168.05,2176.15,8929
WILLAMAGOR,20191027,16.8,16.8,15.6,16.75,989
WINDMACHIN,20191027,21,21,19.25,20.2,5693
WIPRO,20191027,254.55,255.25,253,253.65,315376
WOCKPHARMA,20191027,268.45,273,267.25,269.9,55874
WONDERLA,20191027,284,289,276.35,288.15,10216
WSI,20191027,0.9,0.9,0.9,0.9,511
WSTCSTPAPR,20191027,236.9,239.7,236,239.15,25624
XCHANGING,20191027,53.5,54.5,52.6,53.7,22250
XELPMOC,20191027,68.65,68.7,65.05,66.4,570
XLENERGY,20191027,0.4,0.45,0.4,0.4,1001
XPROINDIA,20191027,22.35,25.65,22.35,24.35,1611
YESBANK,20191027,55.2,56.45,54.15,54.75,74992659
ZEEL,20191027,241,243.8,237,238.25,867680
ZEELEARN,20191027,22.7,22.75,22,22.5,41722
ZEEMEDIA,20191027,5.6,5.7,5.4,5.45,479015
ZENITHBIR,20191027,0.65,0.65,0.6,0.65,8535
ZENITHEXPO,20191027,41,41,40,40.65,8
ZENSARTECH,20191027,189.5,191,188,189.3,8862
ZENTEC,20191027,57.05,60.8,57.05,59.95,9160
ZICOM,20191027,1.05,1.1,1,1.1,47272
ZODIACLOTH,20191027,194.95,198.9,192.95,196.55,909
ZODJRDMKJ,20191027,28,31.5,28,31.2,164
ZOTA,20191027,189,189,187.55,188.1,4507
ZUARI,20191027,96.5,99.8,95.1,97,22459
ZUARIGLOB,20191027,62.45,63,61.05,62.15,6919
ZYDUSWELL,20191027,1700,1718.8,1683.05,1703.5,3754
NSENIFTY,20191027,11662.25,11672.40,11604.60,11627.15,161779004,0
NIFTYJUNIOR,20191027,28145.40,28197.65,28067.60,28123.20,108324650,0
NIFTYMIDCAPLIQ15,20191027,3829.30,3838.15,3815.65,3821.70,8622768,0
NSE100,20191027,11814.10,11824.80,11761.00,11782.50,274741328,0
NIFTY200,20191027,6015.20,6021.35,5991.15,6001.60,310091369,0
NSE500,20191027,9493.70,9504.05,9462.75,9478.35,360212505,0
NSEMIDCAP150,20191027,6019.85,6043.75,6017.90,6033.00,37200837,0
MIDCAP50,20191027,4473.15,4482.75,4458.10,4464.55,28687817,0
NSEMIDCAP,20191027,16252.50,16305.35,16246.45,16272.85,35350041,0
NSESMLCAP100,20191027,5639.50,5670.25,5635.00,5665.10,-,0
NIFTYLARGEMIDCAP250,20191027,-,-,-,5786.27,311942165,0
NIFTYAUTO,20191027,8086.40,8135.15,8071.25,8102.00,46345481,0
BANKNIFTY,20191027,29605.40,29644.45,29446.80,29516.30,110013856,0
NIFTYFINSERVICE,20191027,13429.95,13447.40,13369.25,13395.40,29718812,0
NIFTYFMGC,20191027,31879.85,31918.35,31758.40,31803.45,4769954,0
NSEIT,20191027,15012.45,15058.45,14916.05,14956.40,4721747,0
NIFTYMEDIA,20191027,1749.35,1757.90,1736.50,1744.15,8493398,0
NIFTYMETAL,20191027,2425.15,2436.50,2416.15,2421.95,11292951,0
NIFTYPHARMA,20191027,7741.50,7776.75,7729.95,7743.55,1792013,0
NIFTYPVTBANK,20191027,16387.95,16419.05,16325.95,16359.90,93221688,0
NIFTYPSUBANK,20191027,2321.40,2325.70,2299.35,2307.05,20106824,0
NIFTYREALTY,20191027,266.65,266.90,264.20,265.00,1190756,0
NIFTYCOMMODITIES,20191027,3357.35,3366.75,3344.45,3350.20,17145166,0
NIFTYCONSUMPTION,20191027,5103.10,5111.40,5081.00,5089.85,11213411,0
NIFTYCPSE,20191027,2022.70,2027.60,2003.40,2009.30,5839530,0
NIFTYENERGY,20191027,16179.25,16199.35,16080.45,16113.75,5877883,0
NIFTY100ESG,20191027,-,-,-,2159.09,256810810,0
NIFTY100ENHESG,20191027,-,-,-,2186.07,247611783,0
NIFTYINFRA,20191027,3270.65,3274.80,3254.10,3259.50,15721879,0
NIFTYMNC,20191027,14034.15,14054.90,13974.00,13998.80,91717115,0
NIFTYPSE,20191027,3371.10,3375.55,3349.25,3356.20,12198693,0
NIFTYSMEEMERGE,20191027,-,-,-,1362.60,218150,0
NIFTYSERVSECTOR,20191027,16177.80,16190.45,16095.75,16124.95,114998861,0
NIFTYSHARIAH25,20191027,-,-,-,4446.38,7348382,0
NIFTY50SHARIAH,20191027,-,-,-,2465.10,7960504,0
NIFTY500SHARIAH,20191027,-,-,-,2954.58,30631964,0
NIFTYABGROUP,20191027,-,-,-,2772.58,85960765,0
NIFTYMAHINDRA,20191027,-,-,-,10069.62,1299439,0
NIFTYTATA,20191027,-,-,-,6807.53,47996872,0
NIFTYTATA25CAP,20191027,-,-,-,4736.52,42593279,0
NIFTYABGROUP,20191027,-,-,-,2772.58,85960765,0
NIFTYLIQ15,20191027,3571.70,3576.75,3552.70,3562.00,137313453,0
NIFTY500VALUE50,20191027,-,-,-,3520.93,67150217,0
NIFTYALPHALOWVOL30,20191027,-,-,-,12008.15,21706618,0
NIFTYQUALLOWVOL30,20191027,-,-,-,8538.80,12418791,0
NIFTYALPHAQUALLOWVOL30,20191027,-,-,-,9713.95,13857247,0
NIFTYALPHAQUALVALLOWVOL30,20191027,-,-,-,7364.63,14172567,0
NIFTY50EQUALWEIGHT,20191027,12033.15,12049.80,11978.20,12006.15,161779004,0
NIFTY100EQUALWEIGHT,20191027,13052.50,13072.55,12994.35,13025.25,274741328,0
NIFTY100LOWVOL30,20191027,9013.95,9024.40,8970.55,8987.95,13943420,0
NSEDEFTY,20191027,-,-,-,5682.38,-,0
NIFTY50DIVPOINT,20191027,116.72,116.72,116.72,116.72,-,0
NIFTYDIVOPPS50,20191027,2562.15,2564.30,2549.10,2554.35,28492786,0
NIFTYALPHA50,20191027,12605.10,12654.10,12598.20,12635.35,21581470,0
NIFTY50ARBITRAGE,20191027,-,-,-,1867.80,-,0
NIFTY50FUTINDEX,20191027,-,-,-,3947.04,-,0
NIFTY50FUTTRINDEX,20191027,-,-,-,11715.44,-,0
NIFTYHIGHBETA50,20191027,-,-,-,1257.82,254547506,0
NIFTYLOWVOL50,20191027,-,-,-,10544.15,15478528,0
NIFTY50VALUE20,20191027,5387.15,5392.70,5353.05,5365.35,88323461,0
NIFTYGROWSECT15,20191027,6208.00,6219.50,6182.30,6190.50,7742435,0
NIFTY50TR2XLEV,20191027,6373.90,6381.50,6313.10,6335.75,-,0
NIFTY50PR2XLEV,20191027,4904.20,4910.10,4857.45,4874.90,-,0
NIFTY50TR1XINV,20191027,349.40,351.10,349.20,350.45,-,0
NIFTY50PR1XINV,20191027,398.30,400.25,398.05,399.50,-,0
NIFTY-GS-COMPSITE,20191027,2043.43,2043.43,2043.43,2042.67,-,0
NIFTY-GS-4-8YR,20191027,2130.64,2130.64,2130.64,2129.84,-,0
NIFTY-GS-8-13YR,20191027,2009.43,2009.43,2009.43,2008.68,-,0
NIFTY-GS-10YR,20191027,1857.42,1857.42,1857.42,1856.73,-,0
NIFTY-GS-10YR-CLN,20191027,948.89,948.89,948.89,948.90,-,0
NIFTY-GS-11-15YR,20191027,2127.81,2127.81,2127.81,2126.98,-,0
NIFTY-GS-15YRPLUS,20191027,2297.11,2297.11,2297.11,2296.21,-,0
VIX,20191027,16.24,16.24,13.98,15.59,0,0