SYMBOL,SERIES,OPEN,HIGH,LOW,CLOSE,LAST,PREVCLOSE,TOTTRDQTY,TOTTRDVAL,TIMESTAMP,TOTALTRADES,ISIN,
20MICRONS,EQ,42.05,44.75,41.7,44.25,44.65,42.2,77060,3401230.4,01-JAN-2019,501,INE144J01027,
3IINFOTECH,EQ,3.65,3.65,3.6,3.65,3.65,3.6,461520,1675895,01-JAN-2019,259,INE748C01020,
3MINDIA,EQ,20854.95,20870,20625,20666.35,20675,20824.4,517,10728195.1,01-JAN-2019,302,INE470A01017,
3PLAND,EQ,12,12.05,12,12,12,12,101,1212.05,01-JAN-2019,4,INE105C01023,
5PAISA,EQ,257.9,257.9,247.6,257.9,257.9,245.65,3711,957028.1,01-JAN-2019,73,INE618L01018,
63MOONS,EQ,98.95,101.9,98.6,99.6,99.15,98.8,259452,25942915.3,01-JAN-2019,3205,INE111B01023,
8KMILES,EQ,141.2,146.45,136.05,142.3,142.25,140.95,492230,69795151.25,01-JAN-2019,6251,INE650K01021,
A2ZINFRA,EQ,13,13.2,12.9,13,13.1,13.05,128562,1673460.9,01-JAN-2019,274,INE619I01012,
AARON,SM,44.05,44.25,43.75,44.25,44.25,44.25,12000,528150,01-JAN-2019,4,INE721Z01010,
AARTIDRUGS,EQ,576.65,579,570.35,575.65,579,576.65,3283,1888151.1,01-JAN-2019,242,INE767A01016,
AARTIIND,EQ,1450,1455.3,1430.3,1448.6,1447.05,1443.7,13244,19147792.25,01-JAN-2019,1632,INE769A01020,
AARVEEDEN,EQ,25.65,26.8,25.65,26.05,25.85,25.2,5320,139020.85,01-JAN-2019,51,INE273D01019,
AAVAS,EQ,851,865,840,845.25,843.1,857.5,15420,13069232.1,01-JAN-2019,1413,INE216P01012,
ABAN,EQ,75,75.25,73.7,74.5,74.3,74.75,412633,30698273.25,01-JAN-2019,4460,INE421A01028,
ABB,EQ,1335,1336.75,1312.2,1319.2,1320,1336.75,66089,87549662.35,01-JAN-2019,3815,INE117A01022,
ABBOTINDIA,EQ,7550,7598,7455.15,7580.05,7598,7516.65,968,7311468.65,01-JAN-2019,365,INE358A01014,
ABCAPITAL,EQ,100.6,100.8,99.4,100.1,100.2,100,968494,96942957.95,01-JAN-2019,7194,INE674K01013,
ABFRL,EQ,202.45,203.1,198.7,199.55,198.9,202.5,680668,136263271.45,01-JAN-2019,5100,INE647O01011,
ABGSHIP,BZ,2,2.1,2,2.05,2.1,2.1,22830,46952.4,01-JAN-2019,46,INE067H01016,
ABSLNN50ET,EQ,292,292,291.05,292,292,291,202,58969.75,01-JAN-2019,3,INF209KB1B87,
ACC,EQ,1516.9,1516.9,1475,1488.8,1487,1508.1,840791,1252275986.95,01-JAN-2019,23001,INE012A01025,
ACCELYA,EQ,943.8,956,943.8,950,949.95,949.95,817,775704.6,01-JAN-2019,314,INE793A01012,
ACE,EQ,92.2,96.75,91.15,94.4,94.1,91.2,307306,29172619.2,01-JAN-2019,2844,INE731H01025,
ADANIENT,EQ,160.9,162.35,155.45,157.25,157.05,161,4726656,746902542,01-JAN-2019,26782,INE423A01024,
ADANIGAS,EQ,101.25,103.5,100.55,101.85,101.8,100.8,501670,51221804,01-JAN-2019,4149,INE399L01023,
ADANIGREEN,EQ,41.85,41.85,41.15,41.4,41.25,41.85,105166,4359389.75,01-JAN-2019,781,INE364U01010,
ADANIPORTS,EQ,386.3,390.9,384.05,389,390.6,387.7,1233249,476637886.8,01-JAN-2019,11481,INE742F01042,
ADANIPOWER,EQ,51,51.15,50.45,50.85,50.95,50.95,6302024,320404090.55,01-JAN-2019,7706,INE814H01011,
ADANITRANS,EQ,199.2,202.35,199,200.5,200.85,198.4,66954,13430976.5,01-JAN-2019,1378,INE931S01010,
ADFFOODS,EQ,270,273.45,266.55,270.1,270.85,269.65,19989,5395482.4,01-JAN-2019,1123,INE982B01019,
ADHUNIK,EQ,2.15,2.15,2.1,2.15,2.15,2.15,19693,42131.6,01-JAN-2019,21,INE400H01019,
ADHUNIKIND,EQ,45.5,46.45,45.1,46.15,46.35,46.2,284,13101.55,01-JAN-2019,18,INE452L01012,
ADLABS,EQ,11.05,11.15,10.7,11,10.95,11,90157,986045,01-JAN-2019,258,INE172N01012,
ADORWELD,EQ,374.45,389,372.55,382.3,384.5,374.15,15067,5763597.1,01-JAN-2019,835,INE045A01017,
ADROITINFO,EQ,18.5,18.5,17.25,17.85,17.85,17.15,2314,41304,01-JAN-2019,15,INE737B01033,
ADSL,EQ,14,14.1,13.6,14,13.9,14.05,13904,194643.75,01-JAN-2019,67,INE102I01027,
ADVANIHOTR,EQ,64.1,65,63,64.15,64.15,64.15,1880,120206.95,01-JAN-2019,57,INE199C01026,
ADVENZYMES,EQ,177.05,177.75,175.5,175.8,176,176.75,46311,8170769.4,01-JAN-2019,1017,INE837H01020,
AEGISCHEM,EQ,204.5,205.85,200.05,204,204,204.1,98426,19987997.2,01-JAN-2019,4354,INE208C01025,
AGARIND,EQ,209.85,211.8,200.6,203.7,203.3,211.5,2254,462138.6,01-JAN-2019,77,INE204E01012,
AGCNET,EQ,73.2,73.45,72.35,73,73,74.5,684,49938.75,01-JAN-2019,39,INE676A01019,
AGLSL,EQ,64.45,65.05,63.5,64.65,64,64.15,4281,277432.1,01-JAN-2019,46,INE517U01013,
AGRITECH,BE,62.1,64.4,60.8,61.05,61,62.45,14916,914037.9,01-JAN-2019,145,INE449G01018,
AGROPHOS,SM,49.4,51,49.1,50.5,50.5,50,102000,5144700,01-JAN-2019,11,INE740V01019,
AHLEAST,EQ,244.05,248.3,244,244.55,244.45,249,1475,360927.55,01-JAN-2019,77,INE926K01017,
AHLUCONT,EQ,322.45,327.55,312.25,324.8,323.05,326.5,25217,8096537.6,01-JAN-2019,1523,INE758C01029,
AHLWEST,EQ,296.25,304.3,292.1,303,303,300.1,1471,441065.2,01-JAN-2019,16,INE915K01010,
AIAENG,EQ,1689,1693.7,1661.1,1674.4,1662.2,1677.15,9131,15333433.1,01-JAN-2019,1041,INE212H01026,
AIFL,EQ,24,25.5,23.1,25.5,25.5,24.3,1190363,29182066.25,01-JAN-2019,1982,INE428O01016,
AIONJSW,EQ,39.95,41,39.75,40.7,41,39.85,33527,1359264.85,01-JAN-2019,310,INE743C01021,
AJANTPHARM,EQ,1182,1186.15,1171.45,1181.7,1184,1185.7,114936,135678763.65,01-JAN-2019,4542,INE031B01049,
AJMERA,EQ,165.85,177.35,162.9,172.1,174.1,164.25,335053,58087331.35,01-JAN-2019,6521,INE298G01027,
AJOONI,SM,24.05,24.05,24.05,24.05,24.05,22.7,4000,96200,01-JAN-2019,1,INE820Y01013,
AKASH,SM,85,85.15,83,84.4,83.05,87.3,6000,506350,01-JAN-2019,6,INE737W01013,
AKSHARCHEM,EQ,441.1,446,440.7,444.9,445,444.65,502,222679.25,01-JAN-2019,41,INE542B01011,
AKSHOPTFBR,EQ,24.55,24.9,24.1,24.6,24.55,24.45,298331,7347568.15,01-JAN-2019,1099,INE523B01011,
AKZOINDIA,EQ,1750,1786.95,1725,1769.55,1780,1749.3,8460,14876149.9,01-JAN-2019,1306,INE133A01011,
ALANKIT,EQ,25.45,26.3,24.4,25.6,25.45,24.25,314282,7982531.45,01-JAN-2019,1530,INE914E01040,
ALBERTDAVD,EQ,421.95,421.95,410,414.5,414.2,409.2,4906,2036324.8,01-JAN-2019,283,INE155C01010,
ALBK,EQ,46.6,46.85,45.9,46.7,46.85,46.1,3600205,167521436.85,01-JAN-2019,7182,INE428A01015,
ALCHEM,BE,2.6,2.7,2.6,2.7,2.7,2.6,16413,44008.5,01-JAN-2019,21,INE964B01033,
ALEMBICLTD,EQ,47.3,48.35,47.25,47.5,47.5,47.8,107024,5085327.95,01-JAN-2019,884,INE426A01027,
ALICON,EQ,587.05,593,578,587.6,585.05,585.95,1877,1093475.55,01-JAN-2019,101,INE062D01024,
ALKALI,EQ,56.45,56.45,54.5,55.2,55.2,54.75,1080,59435,01-JAN-2019,27,INE773I01017,
ALKEM,EQ,1957,1957,1915,1940.3,1936,1949.2,25417,49236369.5,01-JAN-2019,3019,INE540L01014,
ALKYLAMINE,EQ,807.85,807.85,771,773,773.2,803.25,10218,8005409.25,01-JAN-2019,610,INE150B01021,
ALLCARGO,EQ,108.9,109.85,107.25,107.75,107.95,108.5,38570,4175146.05,01-JAN-2019,1097,INE418H01029,
ALLSEC,EQ,202.05,205,201.2,201.9,201.5,202.05,3366,680304,01-JAN-2019,130,INE835G01018,
ALMONDZ,EQ,21.1,22.45,21.1,21.7,22.4,21.85,943,20685.75,01-JAN-2019,16,INE326B01027,
ALOKTEXT,EQ,4,4.05,4,4.05,4.05,3.9,1334718,5391945.75,01-JAN-2019,595,INE270A01011,
ALPA,EQ,25.55,26.45,25.35,25.8,25.8,25.45,6845,175804.4,01-JAN-2019,88,INE385I01010,
ALPHAGEO,EQ,475.45,480,473.55,478.55,480,473.8,1301,620265.2,01-JAN-2019,183,INE137C01018,
AMARAJABAT,EQ,742.85,746.7,736,738.8,737,742.85,189588,140661439.25,01-JAN-2019,5101,INE885A01032,
AMBANIORG,SM,66.5,66.5,66.5,66.5,66.5,68,4000,266000,01-JAN-2019,2,INE00C501018,
AMBER,EQ,910.2,912,902,909,905.45,905.05,898,813868.95,01-JAN-2019,168,INE371P01015,
AMBIKCO,EQ,1186.35,1186.4,1155.45,1159.1,1160,1159.25,748,868075.05,01-JAN-2019,83,INE540G01014,
AMBUJACEM,EQ,224.5,229,221.05,222.9,223,225.1,1594627,355253443.15,01-JAN-2019,14944,INE079A01024,
AMDIND,EQ,21.75,21.75,20.7,21.45,21.2,21.15,1830,38682.5,01-JAN-2019,31,INE005I01014,
AMJLAND,EQ,20.45,20.6,20,20.4,20.6,20.2,6388,129555.4,01-JAN-2019,63,INE606A01024,
AMRUTANJAN,EQ,291,292.25,283.3,285.55,284.5,289.6,62764,17993401.45,01-JAN-2019,2538,INE098F01031,
ANANTRAJ,EQ,36.6,37.75,36.15,36.8,36.7,36.35,792327,29271838.4,01-JAN-2019,2291,INE242C01024,
ANDHRABANK,EQ,29.7,29.9,29.1,29.75,29.85,29.4,871331,25787731.25,01-JAN-2019,1988,INE434A01013,
ANDHRACEMT,EQ,6.2,6.2,5.85,5.95,6,5.95,39298,234180.3,01-JAN-2019,95,INE666E01012,
ANDHRSUGAR,EQ,333.45,338.75,333.05,337.95,338,333.1,8878,2987712.7,01-JAN-2019,484,INE715B01013,
ANGIND,BE,1.3,1.35,1.25,1.35,1.35,1.3,2324,3043.45,01-JAN-2019,15,INE017D01010,
ANIKINDS,EQ,23.3,24.85,22.9,23.15,23.05,23.25,2698,63167.5,01-JAN-2019,59,INE087B01017,
ANKITMETAL,BE,0.5,0.5,0.45,0.5,0.5,0.5,44587,21185.15,01-JAN-2019,25,INE106I01010,
ANSALAPI,EQ,12.05,12.05,11.3,11.8,11.9,11.65,21715,254466.9,01-JAN-2019,136,INE436A01026,
ANSALHSG,EQ,11.2,11.4,10.95,11.35,11.4,11.3,32474,366019.6,01-JAN-2019,163,INE880B01015,
ANTGRAPHIC,BE,0.5,0.5,0.45,0.5,0.5,0.5,46747,23218.9,01-JAN-2019,18,INE414B01021,
APARINDS,EQ,660.45,674.9,659.65,665.6,665.5,660.25,2470,1648119.9,01-JAN-2019,385,INE372A01015,
APCL,EQ,133,133.95,129,130.8,133.9,135.95,313,40975.45,01-JAN-2019,78,INE071F01012,
APCOTEXIND,EQ,530,530,523.8,526.35,526.1,528.05,1224,644043.55,01-JAN-2019,71,INE116A01024,
APEX,EQ,373.75,373.95,365.6,367.35,366,373.8,23638,8721597.15,01-JAN-2019,932,INE346W01013,
APLAPOLLO,EQ,1173.45,1189,1155,1172.8,1173,1165.15,11241,13069659.25,01-JAN-2019,877,INE702C01019,
APLLTD,EQ,603,605.65,580,586.85,585.5,599.7,24980,14852617.15,01-JAN-2019,1348,INE901L01018,
APOLLO,EQ,123.75,126.65,121.5,125.4,125.5,123.3,13156,1635128.95,01-JAN-2019,425,INE713T01010,
APOLLOHOSP,EQ,1253,1271,1250,1266.4,1265,1258.3,292677,370141627.15,01-JAN-2019,12395,INE437A01024,
APOLLOTYRE,EQ,236.5,236.5,232.6,234.4,234.35,235.95,1125991,263796798.95,01-JAN-2019,12331,INE438A01022,
APOLSINHOT,EQ,1093.8,1110,1002.3,1069.7,1074.95,1106.1,13055,13647963.8,01-JAN-2019,1222,INE451F01024,
APTECHT,EQ,192.35,194.8,190.25,191.8,191.6,191.2,208087,39994992.95,01-JAN-2019,3335,INE266F01018,
ARCHIDPLY,EQ,42.95,43.9,41.6,42.4,42.6,43.15,7883,336487.5,01-JAN-2019,187,INE877I01016,
ARCHIES,EQ,32.25,32.25,29.6,30.5,30.45,31.95,117772,3607857.65,01-JAN-2019,823,INE731A01020,
ARCOTECH,EQ,7.4,7.5,7.3,7.35,7.3,7.45,34806,256013.35,01-JAN-2019,125,INE574I01035,
ARIES,EQ,100.7,102.4,100.1,101.5,101,101,38791,3935666.3,01-JAN-2019,533,INE298I01015,
ARIHANT,EQ,32,32.7,31,32.15,32.15,32.4,1579,50565.15,01-JAN-2019,34,INE413D01011,
ARIHANTSUP,EQ,61.95,62,58.05,58.55,59,60.65,29243,1746344.75,01-JAN-2019,567,INE643K01018,
ARMANFIN,EQ,399.95,399.95,386.5,397.3,398,397.35,940,371977.1,01-JAN-2019,34,INE109C01017,
AROGRANITE,EQ,53.05,53.85,52.05,52.1,52.15,53,5837,306121.4,01-JAN-2019,106,INE210C01013,
ARROWGREEN,EQ,117.7,119.8,117.7,117.7,117.7,123.85,19815,2334493.45,01-JAN-2019,198,INE570D01018,
ARROWTEX,EQ,24.25,24.25,23.8,24,24.05,24.2,1873,45161.15,01-JAN-2019,26,INE933J01015,
ARSHIYA,EQ,33.85,33.95,32.05,32.8,32.6,33.4,192754,6323088.5,01-JAN-2019,1048,INE968D01022,
ARSSINFRA,BE,35.75,35.75,35.75,35.75,35.75,34.05,27820,994565,01-JAN-2019,72,INE267I01010,
ARVIND,EQ,97.95,99.1,97.05,98.4,98.35,97.8,1507945,148175258.85,01-JAN-2019,10121,INE034A01011,
ARVSMART,EQ,124.05,131.85,123,128.8,126,124.1,103273,13232396.3,01-JAN-2019,1896,INE034S01021,
ASAHIINDIA,EQ,258,265,255,263.5,263,255.5,24394,6371468.8,01-JAN-2019,845,INE439A01020,
ASAHISONG,EQ,218.15,218.2,212,213.55,213.05,213.25,1578,337334.15,01-JAN-2019,101,INE228I01012,
ASAL,EQ,78.45,79.5,75.55,76.8,77.2,80.05,96762,7499748.45,01-JAN-2019,1004,INE900C01027,
ASHAPURMIN,EQ,31.2,31.6,30.15,31.25,31.35,31.5,39556,1221540.95,01-JAN-2019,358,INE348A01023,
ASHIANA,EQ,121.05,122.35,116.55,118.45,118.45,121.2,42251,5003843.65,01-JAN-2019,961,INE365D01021,
ASHIMASYN,EQ,17,17.3,16.5,16.75,16.65,16.9,52962,889873.8,01-JAN-2019,291,INE440A01010,
ASHOKA,EQ,126.5,126.5,123.7,124.95,124.45,124.4,68820,8607746.85,01-JAN-2019,1168,INE442H01029,
ASHOKLEY,EQ,102.85,102.9,100.85,102.5,102.6,102.5,13384173,1364125168.35,01-JAN-2019,54366,INE208A01029,
ASIANHOTNR,EQ,147.65,153,146.3,146.9,146.3,148.9,6311,947917.05,01-JAN-2019,52,INE363A01022,
ASIANPAINT,EQ,1373.2,1379.7,1358.6,1371.55,1368,1373.05,664707,909770803.85,01-JAN-2019,17230,INE021A01026,
ASIANTILES,EQ,178,178,173,174.3,173.95,178.85,95183,16658704.85,01-JAN-2019,2513,INE022I01019,
ASPINWALL,EQ,175.8,176.8,168.05,169.2,169,171,1822,310247.65,01-JAN-2019,42,INE991I01015,
ASSAMCO,BE,2.1,2.2,2.05,2.15,2.2,2.15,70427,153963.75,01-JAN-2019,90,INE442A01024,
ASTEC,EQ,527.55,529.95,525.3,529.1,529.95,529.15,1335,704450.9,01-JAN-2019,87,INE563J01010,
ASTERDM,EQ,153.65,162.4,153.55,161.55,162,155.3,104467,16576813.95,01-JAN-2019,1613,INE914M01019,
ASTRAL,EQ,1139.5,1139.5,1121.15,1128.8,1121.25,1127.5,5383,6059203.65,01-JAN-2019,1377,INE006I01046,
ASTRAMICRO,EQ,78.05,79.8,77.3,78.8,79,77.75,163376,12849022.35,01-JAN-2019,1325,INE386C01029,
ASTRAZEN,EQ,1453,1474.75,1437,1443.6,1448,1451.6,2448,3554731.85,01-JAN-2019,388,INE203A01020,
ASTRON,EQ,110.8,110.8,107.6,108.6,108.6,109.85,222026,24153666.3,01-JAN-2019,3014,INE646X01014,
ATFL,EQ,608.3,619.9,600.05,607.2,607,601.95,21233,12822740.15,01-JAN-2019,819,INE209A01019,
ATLANTA,EQ,22.6,23,22.3,22.85,23,22.65,123495,2797213,01-JAN-2019,3502,INE285H01022,
ATLASCYCLE,BE,77.15,78,76.4,77.7,77.95,77.15,2021,155822.5,01-JAN-2019,45,INE446A01025,
ATUL,EQ,3451.45,3506.05,3414.1,3443.2,3435,3436.95,12907,44752809.55,01-JAN-2019,1944,INE100A01010,
ATULAUTO,EQ,295,349,291.05,349,349,290.85,1016469,343808605.65,01-JAN-2019,24594,INE951D01028,
AUBANK,EQ,622.1,626.55,610.4,621.95,618.6,622.1,344616,213746224,01-JAN-2019,22030,INE949L01017,
AURDIS,SM,31.9,32,31.9,32,32,31.4,4000,127800,01-JAN-2019,2,INE448V01019,
AURIONPRO,EQ,128.1,129.9,127,128.9,128.75,128.6,5779,744254,01-JAN-2019,179,INE132H01018,
AUROPHARMA,EQ,734,737.5,729.6,733.15,731.1,732.95,1340165,983368777.3,01-JAN-2019,28641,INE406A01037,
AUSOMENT,EQ,42.5,42.9,40,41.35,40.9,41.9,4986,205466.2,01-JAN-2019,146,INE218C01016,
AUTOAXLES,EQ,1368.5,1423.95,1368.5,1406.2,1402,1388.45,11213,15725998.7,01-JAN-2019,1663,INE449A01011,
AUTOIND,EQ,62.05,72.8,62.05,69.45,68.9,62.05,469991,32776221.8,01-JAN-2019,4314,INE718H01014,
AUTOLITIND,EQ,40.25,43.9,39.75,43.4,43,39.7,49085,2095208.65,01-JAN-2019,593,INE448A01013,
AVADHSUGAR,EQ,376.7,377.05,370.3,374.35,372.05,372.75,9398,3516692.9,01-JAN-2019,478,INE349W01017,
AVANTIFEED,EQ,386,391,384.75,387.9,387.4,385.65,122801,47572231.1,01-JAN-2019,4543,INE871C01038,
AVG,SM,77,82.7,77,80.6,78,74.2,27600,2215680,01-JAN-2019,20,INE680Z01018,
AVTNPL,EQ,26.75,27.25,26.65,27.05,27.2,26.8,9378,253999.1,01-JAN-2019,101,INE488D01021,
AXISBANK,EQ,621.9,630.2,621.9,627.3,628,619.9,12179223,7609460130.1,01-JAN-2019,61276,INE238A01034,
AXISCADES,EQ,82.55,84.05,82.55,83.45,83.05,82.55,25942,2162500.9,01-JAN-2019,461,INE555B01013,
AXISGOLD,EQ,2765.05,2778,2760.1,2772.65,2778,2779.85,138,382147.8,01-JAN-2019,34,INF846K01347,
AXISNIFTY,EQ,1106.04,1115.84,1106.04,1108.14,1115.84,1110.87,97,107468.35,01-JAN-2019,6,INF846K01ZL0,
AYMSYNTEX,EQ,43.1,43.45,41.5,42.25,42.2,41.95,18353,769150.15,01-JAN-2019,68,INE193B01039,
BAFNAPHARM,EQ,11.4,11.7,11.05,11.35,11.3,11.55,7430,84519.95,01-JAN-2019,125,INE878I01014,
BAGFILMS,EQ,5,5.15,4.85,4.95,5,4.95,202343,1013572.9,01-JAN-2019,254,INE116D01028,
BAJAJ-AUTO,EQ,2735,2743.4,2705,2726.65,2726,2720.15,304150,829039311.3,01-JAN-2019,13713,INE917I01010,
BAJAJCORP,EQ,370,378,370,373.4,374.45,369.15,25730,9602098.65,01-JAN-2019,1031,INE933K01021,
BAJAJELEC,EQ,506.5,521.4,500.1,513.55,512.5,504.5,322326,165360417,01-JAN-2019,6937,INE193E01025,
BAJAJFINSV,EQ,6515,6530,6418,6521.95,6515,6476.95,141821,918701513.5,01-JAN-2019,13006,INE918I01018,
BAJAJHIND,EQ,8.7,9.1,8.7,9,9,8.7,1855586,16628350.95,01-JAN-2019,2079,INE306A01021,
BAJAJHLDNG,EQ,2967.95,2970,2925,2949.95,2950.1,2950,56276,166009373.1,01-JAN-2019,764,INE118A01012,
BAJFINANCE,EQ,2645,2664,2612.1,2656.85,2651,2645.15,917872,2421210677.8,01-JAN-2019,38274,INE296A01024,
BALAJITELE,EQ,89.5,90.45,88.8,90.1,90.1,88.75,27396,2457885.8,01-JAN-2019,502,INE794B01026,
BALAMINES,EQ,460.75,465.8,452.45,458.05,455.1,457.45,8393,3858070.15,01-JAN-2019,835,INE050E01027,
BALKRISHNA,EQ,50.45,51.4,50,50.6,50.5,50.45,5076,257662.05,01-JAN-2019,92,INE875R01011,
BALKRISIND,EQ,924.2,935,924,928.85,927,923.9,597058,555691905.95,01-JAN-2019,14134,INE787D01026,
BALLARPUR,EQ,5.5,5.55,5.4,5.45,5.5,5.5,218014,1191682.35,01-JAN-2019,387,INE294A01037,
BALMLAWRIE,EQ,201.4,206.7,201.4,202.7,202.3,203.3,43325,8813596.5,01-JAN-2019,939,INE164A01016,
BALPHARMA,EQ,80,80.95,78.5,79.05,79.1,79.1,14048,1116560.95,01-JAN-2019,213,INE083D01012,
BALRAMCHIN,EQ,102.5,103.85,101.15,103.4,103.3,102,1612055,165399059.9,01-JAN-2019,7055,INE119A01028,
BANARBEADS,EQ,50.9,53,47.05,48.5,47.25,46.55,6224,304878,01-JAN-2019,56,INE655B01011,
BANARISUG,EQ,1480.4,1515.15,1480.4,1502.75,1510,1510.65,206,309062.3,01-JAN-2019,60,INE459A01010,
BANCOINDIA,EQ,184.25,185.3,182,184.75,184.5,184.15,27561,5085083.2,01-JAN-2019,692,INE213C01025,
BANDHANBNK,EQ,552.5,560,544.1,556.7,558,550.15,589317,325425551.35,01-JAN-2019,16658,INE545U01014,
BANG,EQ,58.9,59.9,57.4,58.45,57.7,58.1,116222,6808151.9,01-JAN-2019,974,INE863I01016,
BANKBARODA,EQ,119.45,124,118.2,123.3,123.8,118.8,23311973,2838844453.15,01-JAN-2019,78088,INE028A01039,
BANKBEES,EQ,2780,2797.88,2750.5,2793.9,2797.25,2768.89,4539,12647221.85,01-JAN-2019,616,INF732E01078,
BANKINDIA,EQ,104.55,107.15,103.7,106.35,106.85,104.1,11779714,1240211821.45,01-JAN-2019,34961,INE084A01016,
BANSAL,SM,26.2,28.9,26.2,26.2,26.2,27.55,83000,2198950,01-JAN-2019,61,INE668X01018,
BANSWRAS,EQ,84.4,84.4,80.1,83.5,83.7,81.45,2784,229705.95,01-JAN-2019,59,INE629D01012,
BARTRONICS,EQ,7.3,7.5,7.2,7.25,7.35,7.45,7800,56768.25,01-JAN-2019,42,INE855F01034,
BASF,EQ,1540,1568,1526.3,1550.3,1540.15,1539.45,7328,11345595.9,01-JAN-2019,999,INE373A01013,
BASML,EQ,218.2,218.2,215,215,215,209.8,24,5203.2,01-JAN-2019,11,INE186H01014,
BATAINDIA,EQ,1133,1137.8,1120.45,1126.05,1126,1134.3,314687,354919739.8,01-JAN-2019,8333,INE176A01028,
BAYERCROP,EQ,4219.3,4249.8,4185,4212.95,4214,4219.3,1904,8034767.15,01-JAN-2019,618,INE462A01022,
BBL,EQ,1161.1,1183.95,1160,1164.4,1165,1160.95,3069,3590990.35,01-JAN-2019,578,INE464A01028,
BBTC,EQ,1316.2,1332,1308,1323.9,1327,1324.1,44727,59096102.7,01-JAN-2019,2585,INE050A01025,
BBTCL,SM,47,47,47,47,47,49.5,3000,141000,01-JAN-2019,1,INE01EE01011,
BCG,EQ,2.7,2.75,2.65,2.7,2.7,2.65,378399,1021178.95,01-JAN-2019,152,INE425B01027,
BDL,EQ,279.3,279.3,273.25,276.3,273.25,276.25,13973,3862397.05,01-JAN-2019,737,INE171Z01018,
BEARDSELL,EQ,25.45,27.95,24.5,25.3,25.5,26.55,11388,285675.85,01-JAN-2019,87,INE520H01022,
BEDMUTHA,BE,21.7,21.75,21.7,21.75,21.75,20.75,6912,150316,01-JAN-2019,21,INE844K01012,
BEL,EQ,88.4,88.75,87.1,87.45,87.3,87.95,3492676,306505411.55,01-JAN-2019,13298,INE263A01024,
BEML,EQ,907,910,890,903.35,908.05,905.2,1644698,1476696627,01-JAN-2019,31215,INE258A01016,
BEPL,EQ,87.65,88.7,86.3,87.2,86.85,88.4,318931,27787285.2,01-JAN-2019,3021,INE922A01025,
BERGEPAINT,EQ,330.3,333.9,326.65,332.5,331.8,330.3,277826,91841421.9,01-JAN-2019,4609,INE463A01038,
BETA,SM,76.5,76.5,76.5,76.5,76.5,76.5,800,61200,01-JAN-2019,1,INE351Y01019,
BFINVEST,EQ,254.6,265.8,249.1,257.95,256.8,254.45,303491,78687135.7,01-JAN-2019,6494,INE878K01010,
BFUTILITIE,EQ,216.6,224.35,211.65,221.45,220.6,216.5,1018213,224884155.25,01-JAN-2019,15420,INE243D01012,
BGLOBAL,BE,2.9,2.9,2.75,2.85,2.85,2.8,2505,7238.75,01-JAN-2019,4,INE224M01013,
BGRENERGY,EQ,61.1,62.25,61.1,61.75,61.95,61.15,43839,2705415.6,01-JAN-2019,371,INE661I01014,
BHAGERIA,EQ,286.95,287.05,282.3,286.95,287,287.6,2595,742023.95,01-JAN-2019,191,INE354C01027,
BHAGYANGR,EQ,32,33.05,28.75,31.4,31.4,31.9,14188,433566.7,01-JAN-2019,150,INE458B01036,
BHAGYAPROP,EQ,28.5,29.65,28,28.4,28.8,29.2,27,774.1,01-JAN-2019,10,INE363W01018,
BHANDARI,EQ,2,2.1,2,2.1,2.1,2,118092,243270.2,01-JAN-2019,95,INE474E01029,
BHARATFIN,EQ,1017,1017,991.8,1011.85,1014.9,1012.7,143507,144054228.5,01-JAN-2019,4393,INE180K01011,
BHARATFORG,EQ,510,514.7,506.55,510.95,510.2,508.7,639790,327150012.6,01-JAN-2019,11074,INE465A01025,
BHARATGEAR,EQ,166.05,167.9,165,166.7,166.2,166.95,8157,1358647.25,01-JAN-2019,433,INE561C01019,
BHARATIDIL,BZ,3.05,3.05,3,3,3,3.05,513,1564.15,01-JAN-2019,6,INE673G01013,
BHARATRAS,EQ,5410,5410,5260,5297.5,5314,5348.8,319,1692681.4,01-JAN-2019,141,INE838B01013,
BHARATWIRE,EQ,70,79.85,70,75.1,74.85,68.2,1431857,110331852.45,01-JAN-2019,10359,INE316L01019,
BHARTIARTL,EQ,315.95,322,313.3,319.5,321.85,312.5,5513123,1744358710.55,01-JAN-2019,39291,INE397D01024,
BHEL,EQ,73.75,73.95,72.8,73.8,73.75,73.1,6440421,473286080.9,01-JAN-2019,21312,INE257A01026,
BIGBLOC,EQ,35.55,37,35,36,35.85,35.5,12402,445855.2,01-JAN-2019,217,INE412U01017,
BIL,EQ,245,245,226.2,236.75,235.6,240.6,3800,898339.9,01-JAN-2019,296,INE828A01016,
BILENERGY,EQ,0.5,0.5,0.45,0.5,0.5,0.5,54461,27065.15,01-JAN-2019,12,INE607L01029,
BINANIIND,EQ,72.7,74.4,71.95,73.2,72.9,72.2,24172,1771448.45,01-JAN-2019,369,INE071A01013,
BINDALAGRO,EQ,17.7,17.7,16.95,17.3,17.3,17.9,201532,3501817.15,01-JAN-2019,713,INE143A01010,
BIOCON,EQ,631.45,632.1,623.15,625.8,626.4,629.05,750924,470641544.75,01-JAN-2019,12774,INE376G01013,
BIOFILCHEM,BE,6.85,7.05,6.85,6.95,6.95,6.85,620,4309,01-JAN-2019,4,INE829A01014,
BIRLACABLE,EQ,196.1,203.8,196.1,199.55,200,196.1,145819,29119381.15,01-JAN-2019,2934,INE800A01015,
BIRLACORPN,EQ,614.5,614.5,588.75,593.65,593.9,600.2,65788,39042839.55,01-JAN-2019,2450,INE340A01012,
BIRLAMONEY,EQ,56.9,56.9,56.05,56.25,56.35,56.3,41908,2363115.3,01-JAN-2019,369,INE865C01022,
BKMINDST,EQ,8.8,8.8,8.15,8.3,8.6,8.55,10081,85365.55,01-JAN-2019,55,INE831Q01016,
BLBLIMITED,EQ,5.7,5.7,5.3,5.4,5.5,5.5,31561,171951.7,01-JAN-2019,41,INE791A01024,
BLISSGVS,EQ,162.4,164,160.25,163,163,165,597113,96989738.2,01-JAN-2019,4711,INE416D01022,
BLKASHYAP,EQ,21.5,21.6,20.85,21.35,21.25,21.65,144451,3083590.3,01-JAN-2019,372,INE350H01032,
BLS,EQ,118.1,120.25,118.1,119,118.5,119.75,20108,2398730.15,01-JAN-2019,406,INE153T01027,
BLUEBLENDS,EQ,4.35,4.35,4.05,4.2,4.2,4.1,4348,18290.15,01-JAN-2019,35,INE113O01014,
BLUECOAST,BE,54.5,54.5,54.45,54.45,54.45,57.3,100,5447.5,01-JAN-2019,2,INE472B01011,
BLUEDART,EQ,3409.95,3434,3320,3413.75,3395,3371.45,3533,11975563.45,01-JAN-2019,863,INE233B01017,
BLUEDART,N3,10.9,10.9,10.9,10.9,10.9,10.22,3000,32700,01-JAN-2019,4,INE233B08103,
BLUESTARCO,EQ,627.95,628.9,621.5,625.55,625.5,622.9,7084,4433683.4,01-JAN-2019,874,INE472A01039,
BODALCHEM,EQ,113.05,113.9,112,113.7,113.7,113.45,34622,3915569.55,01-JAN-2019,654,INE338D01028,
BOHRA,SM,30,30.05,28.95,29,29,30.25,38000,1125400,01-JAN-2019,12,INE802W01015,
BOMDYEING,EQ,113.75,117.35,113.5,115.75,115.6,113.75,740191,85632840.2,01-JAN-2019,6012,INE032A01023,
BOROSIL,EQ,229.2,241.8,226.2,235,235.5,231.15,34347,8087783.65,01-JAN-2019,1411,INE666D01022,
BOSCHLTD,EQ,19689.65,19720,19490.85,19576.5,19565.2,19611.2,4603,90291552.75,01-JAN-2019,1787,INE323A01026,
BPCL,EQ,361.05,369.3,360,367.2,368.5,362.75,1552711,564811458.2,01-JAN-2019,16239,INE029A01011,
BPL,EQ,41.6,42.5,40.8,41.65,41.6,41.25,115101,4794556.2,01-JAN-2019,977,INE110A01019,
BRFL,EQ,8.75,8.9,8.65,8.9,8.9,8.5,150444,1333965.3,01-JAN-2019,215,INE589G01011,
BRIGADE,EQ,219.8,224.5,218.5,221,221.35,217.95,85328,18874391.15,01-JAN-2019,2671,INE791I01019,
BRIGHT,SM,37,37,33,33,33,33.4,57000,2000700,01-JAN-2019,12,INE684Z01010,
BRITANNIA,EQ,3120,3128.9,3080,3103.05,3105,3115.4,140863,437488084.15,01-JAN-2019,10923,INE216A01030,
BRNL,EQ,120.4,123.65,118.1,121.95,122,122.1,8679,1056664,01-JAN-2019,215,INE727S01012,
BROOKS,EQ,61.65,61.65,59.7,59.95,59.7,60.7,31575,1908815.25,01-JAN-2019,353,INE650L01011,
BSE,EQ,599,603.85,598.4,601.1,600.9,598.4,65090,39093343.7,01-JAN-2019,3480,INE118H01025,
BSELINFRA,EQ,2.05,2.2,2.05,2.1,2.15,2.1,54398,115904.4,01-JAN-2019,55,INE395A01016,
BSHSL,SM,136,140,136,140,140,128,2000,276000,01-JAN-2019,2,INE032Z01012,
BSL,EQ,44.05,44.25,43.5,44.1,44.05,44.5,1070,46930.8,01-JAN-2019,37,INE594B01012,
BSLGOLDETF,EQ,3024,3024,2989.95,3019,3019,2941,85,256053.75,01-JAN-2019,22,INF209K01HT2,
BSLNIFTY,EQ,115.98,115.99,115.7,115.7,115.7,115.76,112,12989.88,01-JAN-2019,8,INF209K01IR4,
BURNPUR,EQ,4.2,4.2,4,4.05,4,4,84901,342002.55,01-JAN-2019,323,INE817H01014,
BUTTERFLY,EQ,311,327,305,315.45,312,299.8,490771,155926044.55,01-JAN-2019,12001,INE295F01017,
BVCL,BE,17,17.6,16.65,17.6,17.6,17,1984,33930.5,01-JAN-2019,13,INE139I01011,
BYKE,EQ,65.45,68.2,64.8,67.9,68,64.95,38495,2561732.85,01-JAN-2019,499,INE319B01014,
CADILAHC,EQ,348.65,352.9,348.35,350.05,349.75,348.45,692062,242603500.55,01-JAN-2019,11919,INE010B01027,
CALSOFT,EQ,22.9,23.5,22,23.15,23.4,22.8,83836,1915483.95,01-JAN-2019,216,INE526B01014,
CAMLINFINE,EQ,54.6,55,53.5,53.95,54,54.55,130874,7092212.75,01-JAN-2019,2065,INE052I01032,
CANBK,EQ,276.5,283.4,274.3,281.5,282.5,275.05,5419071,1508553565.85,01-JAN-2019,33431,INE476A01014,
CANDC,EQ,29.05,29.05,27.25,27.3,27.8,28.65,59282,1636603.45,01-JAN-2019,287,INE874H01015,
CANFINHOME,EQ,285.55,289.75,283.35,286.8,287,288.9,797818,228736294.2,01-JAN-2019,16784,INE477A01020,
CANTABIL,EQ,125.15,128.5,124,127.95,126.9,127.1,22490,2873819.75,01-JAN-2019,274,INE068L01016,
CAPACITE,EQ,247.05,248.5,244.6,247.3,246.6,248.85,10839,2670170.95,01-JAN-2019,493,INE264T01014,
CAPLIPOINT,EQ,382.7,384.95,381,382.7,383.5,382,8754,3353270.5,01-JAN-2019,560,INE475E01026,
CAPTRUST,BE,199,208.3,188.6,196.95,194.4,198.45,587,116785.85,01-JAN-2019,26,INE707C01018,
CARBORUNIV,EQ,355.45,362.7,354.7,360.6,362.6,355.05,13802,4963223.05,01-JAN-2019,467,INE120A01034,
CAREERP,EQ,80.85,80.85,78.4,79,78.6,79.7,3720,296525.05,01-JAN-2019,134,INE521J01018,
CARERATING,EQ,990,997,975.35,980.1,980.8,986.7,21965,21715523.35,01-JAN-2019,1789,INE752H01013,
CASTEXTECH,EQ,1.3,1.3,1.2,1.2,1.2,1.25,74768,92710.9,01-JAN-2019,63,INE068D01021,
CASTROLIND,EQ,152,152,150.7,151.15,151.15,151.25,293473,44402177.25,01-JAN-2019,2369,INE172A01027,
CCCL,BE,2.3,2.3,2.25,2.3,2.3,2.2,46390,106674,01-JAN-2019,48,INE429I01024,
CCHHL,EQ,7.6,7.6,7.3,7.4,7.45,7.5,6609,49017.25,01-JAN-2019,53,INE652F01027,
CCL,EQ,268,271,268,269.8,270.3,269.4,6114,1649377.9,01-JAN-2019,590,INE421D01022,
CDSL,EQ,224.6,228.1,222.55,227.15,227.5,223.35,212608,48027819.45,01-JAN-2019,6448,INE736A01011,
CEATLTD,EQ,1305.3,1306.9,1285.1,1293.6,1294.85,1306.4,294382,380802528.4,01-JAN-2019,7955,INE482A01020,
CEBBCO,BE,28,29,26.5,27.95,28,27.7,65197,1803997.45,01-JAN-2019,182,INE209L01016,
CELEBRITY,EQ,9.55,9.55,9.35,9.35,9.35,9.35,2964,27881.6,01-JAN-2019,19,INE185H01016,
CELESTIAL,EQ,9.15,9.15,8.55,8.7,8.75,8.75,22762,197764.7,01-JAN-2019,72,INE221I01017,
CENTENKA,EQ,264.3,267.75,264.3,265.95,266,264.75,18296,4866401.05,01-JAN-2019,407,INE485A01015,
CENTEXT,EQ,8.05,8.2,7.85,8.05,8.05,8.05,191168,1538759.85,01-JAN-2019,271,INE281A01026,
CENTRALBK,EQ,37.5,37.5,37,37.2,37.1,36.65,938962,34920746.65,01-JAN-2019,4231,INE483A01010,
CENTRUM,EQ,37.45,37.8,36.05,37.15,37,35.5,233505,8571738.35,01-JAN-2019,1468,INE660C01027,
CENTUM,EQ,342.95,349,342.05,345.25,345,340.65,436,150571.7,01-JAN-2019,52,INE320B01020,
CENTURYPLY,EQ,175.75,178.75,175.45,176.45,176.2,177.85,138994,24581690.4,01-JAN-2019,1754,INE348B01021,
CENTURYTEX,EQ,925,927,909.25,922.4,925,922.95,315496,289930488.75,01-JAN-2019,8326,INE055A01016,
CERA,EQ,2362,2448,2349.95,2367.5,2350.05,2373.3,4377,10390196.6,01-JAN-2019,605,INE739E01017,
CEREBRAINT,EQ,29.4,30,28.55,29.75,30,28,394614,11461485.65,01-JAN-2019,527,INE345B01019,
CES1RPG,MF,9.47,9.47,9.47,9.47,9.47,9.13,2500,23675,01-JAN-2019,1,INF579M01AC5,
CESC,EQ,668.45,677.75,666,671.3,672.45,668.35,263788,177044668.1,01-JAN-2019,6482,INE486A01013,
CGCL,EQ,127.35,128.7,126.4,127.4,126.5,127.35,397117,50662162.9,01-JAN-2019,4407,INE180C01026,
CGPOWER,EQ,44.95,46.05,44.5,45.7,45.65,44.85,6173722,279430317.8,01-JAN-2019,11217,INE067A01029,
CHAMBLFERT,EQ,147,148.4,146.55,147.25,147,148.2,52242,7691512.3,01-JAN-2019,824,INE085A01013,
CHEMFAB,EQ,160,162.5,157.1,157.2,157.4,159.6,5814,931788.6,01-JAN-2019,176,INE783X01023,
CHENNPETRO,EQ,298.95,299.4,289.25,290.55,290.6,296.5,486310,142384237.95,01-JAN-2019,5599,INE178A01016,
CHOLAFIN,EQ,1262,1267.95,1245.25,1255.15,1253,1259.7,97211,122146792.15,01-JAN-2019,5322,INE121A01016,
CHROMATIC,EQ,1.05,1.05,0.95,0.95,1,1,10208,10008.95,01-JAN-2019,25,INE662C01015,
CIGNITITEC,EQ,355.95,379.8,355.95,372.75,372.95,348.6,47858,17867102.6,01-JAN-2019,1455,INE675C01017,
CIMMCO,EQ,41,44.4,41,42.55,42.75,41.7,184687,7969365,01-JAN-2019,1335,INE184C01028,
CINELINE,EQ,49.5,50.15,48.25,48.8,49.6,49,13756,676175.6,01-JAN-2019,110,INE704H01022,
CINEVISTA,EQ,6.5,6.5,6.5,6.5,6.5,6.3,206,1339,01-JAN-2019,3,INE039B01026,
CIPLA,EQ,520,524,518.65,523.05,522.75,519.5,1361809,710897917.95,01-JAN-2019,19012,INE059A01026,
CLEDUCATE,EQ,121,122,120.8,120.85,120.85,120.35,312,37866.45,01-JAN-2019,23,INE201M01011,
CLNINDIA,EQ,415.9,419,415.9,417.1,416,419.25,4848,2023872.2,01-JAN-2019,262,INE492A01029,
CMICABLES,EQ,180.8,185.5,177.35,180.35,179.95,177.25,278865,50622144.55,01-JAN-2019,5776,INE981B01011,
CMMIPL,SM,13,13,12.4,12.4,12.4,12.4,6000,76200,01-JAN-2019,2,INE289S01013,
CNOVAPETRO,EQ,23,23,21.5,23,23,22.5,86,1951,01-JAN-2019,10,INE672K01025,
COALINDIA,EQ,241,242.45,240.25,241.5,242,240.75,2227003,536938814.65,01-JAN-2019,18131,INE522F01014,
COCHINSHIP,EQ,374.05,376.5,372.2,372.7,372.75,374.05,51413,19222620.4,01-JAN-2019,3538,INE704P01017,
COFFEEDAY,EQ,282.8,284.95,275.25,278.25,275.65,278.8,126021,35472945.8,01-JAN-2019,2777,INE335K01011,
COLPAL,EQ,1349.8,1350,1312.55,1323.9,1324,1343.55,534537,708394811.4,01-JAN-2019,13947,INE259A01022,
COMPINFO,EQ,22.95,22.95,22,22.4,22.4,22.25,19821,444052.05,01-JAN-2019,167,INE070C01037,
COMPUSOFT,EQ,11,11.05,10.95,11.05,11.05,10.95,10783,118691.3,01-JAN-2019,44,INE453B01029,
CONCOR,EQ,690,690.95,679.45,685.3,688,687.7,455871,311823166.4,01-JAN-2019,10721,INE111A01025,
CONTROLPR,EQ,306.95,306.95,303.15,306.55,306.95,302.6,960,293844.25,01-JAN-2019,66,INE663B01015,
CORALFINAC,EQ,15.05,16.5,14.85,15.1,15.1,15.3,8094,124405.65,01-JAN-2019,83,INE558D01021,
CORDSCABLE,EQ,64.95,65.6,64.65,64.95,65.15,64.6,11026,717721.2,01-JAN-2019,304,INE792I01017,
COROMANDEL,EQ,452,455,447,451.05,452,450.25,39632,17885254.5,01-JAN-2019,1324,INE169A01031,
CORPBANK,EQ,28.95,29.65,28.95,29.45,29.5,28.9,350749,10309117,01-JAN-2019,1083,INE112A01023,
COSMOFILMS,EQ,218.85,220,215,215.75,215.6,217.9,8253,1784992.2,01-JAN-2019,276,INE757A01017,
COUNCODOS,EQ,2.3,2.5,2.3,2.5,2.45,2.3,82513,202322.8,01-JAN-2019,81,INE695B01025,
COX&KINGS,EQ,166.95,166.95,163.6,164.1,163.6,166.3,16390,2698981.2,01-JAN-2019,532,INE008I01026,
CPSEETF,EQ,24.5,24.5,24.26,24.38,24.37,24.41,1391657,33868748.04,01-JAN-2019,1378,INF457M01133,
CREATIVE,SM,108,108,105.6,105.6,105.6,105.5,3200,341760,01-JAN-2019,2,INE985W01018,
CREDITACC,EQ,387.2,389.6,379.65,386.8,386.85,383.25,36817,14214055.4,01-JAN-2019,2058,INE741K01010,
CREST,EQ,143.45,144,142,142.9,143.7,142.95,8793,1260448.9,01-JAN-2019,101,INE559D01011,
CRISIL,EQ,1601,1624.9,1601,1619.4,1623,1613.55,1390,2245259.15,01-JAN-2019,340,INE007A01025,
CRMFGETF,EQ,2935,2935,2935,2935,2935,2935,5,14675,01-JAN-2019,2,INF760K01BR1,
CROMPTON,EQ,228.7,237,227,234.3,234,228.05,630439,147814780,01-JAN-2019,14995,INE299U01018,
CTE,EQ,42.1,43.4,40.65,42.1,43,41.8,3572,150714.3,01-JAN-2019,54,INE627H01017,
CUB,EQ,195,195,192.5,193.8,193.4,195.05,151344,29352136.65,01-JAN-2019,2261,INE491A01021,
CUBEXTUB,BE,15,15,15,15,15,14.65,10,150,01-JAN-2019,1,INE144D01012,
CUMMINSIND,EQ,847,852.75,842.8,848.45,850,849.7,244269,207065689.8,01-JAN-2019,5470,INE298A01020,
CUPID,EQ,159.2,164.55,156.6,161.15,161.6,159.75,34466,5550997.55,01-JAN-2019,830,INE509F01011,
CURATECH,BE,1.25,1.25,1.25,1.25,1.25,1.3,1,1.25,01-JAN-2019,1,INE117B01012,
CYBERTECH,EQ,42.5,43,42.2,42.9,43,42.7,2540,108531.6,01-JAN-2019,52,INE214A01019,
CYIENT,EQ,623.8,623.95,613.8,618.3,616.2,620,20880,12918128.75,01-JAN-2019,1088,INE136B01020,
DAAWAT,EQ,42.15,42.15,41.5,41.75,41.7,41.95,211992,8857994.7,01-JAN-2019,1353,INE818H01020,
DABUR,EQ,431.75,433.95,421.1,421.85,422,430.65,1617567,687317181.5,01-JAN-2019,14783,INE016A01026,
DALMIASUG,EQ,92.6,92.85,91.5,92.15,91.95,92.15,59450,5473226.35,01-JAN-2019,670,INE495A01022,
DAMODARIND,EQ,45.85,45.85,43.7,44.2,44.35,44,2871,126797.7,01-JAN-2019,28,INE497D01022,
DANGEE,SM,202,202,201,201,201,203,8000,1611360,01-JAN-2019,4,INE688Y01014,
DATAMATICS,EQ,106.8,115.5,105.8,113.1,115,106.35,234612,26202089.65,01-JAN-2019,1871,INE365B01017,
DBCORP,EQ,170,172,168.5,171.2,171.5,169.3,14570,2484954.35,01-JAN-2019,521,INE950I01011,
DBL,EQ,418.25,431.65,417.05,423.7,425.3,418.25,222676,94461966.95,01-JAN-2019,15520,INE917M01012,
DBREALTY,EQ,28.5,32.8,27.8,31.05,31.3,28.3,3130843,97373447.6,01-JAN-2019,11571,INE879I01012,
DCAL,EQ,231.25,235.4,228.5,233.15,232.65,230.55,69419,16098515.35,01-JAN-2019,2009,INE385W01011,
DCBBANK,EQ,169.25,170.5,167.75,169.25,169.9,169.25,1068407,180672786.9,01-JAN-2019,9482,INE503A01015,
DCM,EQ,73,74.7,72.25,74.15,74.6,73.8,8412,622156.85,01-JAN-2019,264,INE498A01018,
DCMSHRIRAM,EQ,341.65,345,336,343.05,344.9,338.4,39705,13511640.75,01-JAN-2019,1608,INE499A01024,
DCW,EQ,18.4,18.7,18.3,18.45,18.5,18.35,109472,2027447.05,01-JAN-2019,397,INE500A01029,
DECCANCE,EQ,416.25,416.35,397.4,402,399,415.8,2859,1156102.1,01-JAN-2019,202,INE583C01021,
DEEPAKFERT,EQ,148.65,151.25,148.1,149.4,149.2,148.65,167802,25141406.9,01-JAN-2019,2309,INE501A01019,
DEEPAKNTR,EQ,222.55,224.9,216.7,223.85,224.4,221.1,117461,26118695.35,01-JAN-2019,4827,INE288B01029,
DEEPIND,EQ,125.55,127.3,125.15,125.6,125.35,125.95,3988,502896.25,01-JAN-2019,197,INE677H01012,
DELTACORP,EQ,251.6,254.2,248.3,251.7,251.7,253.6,783921,197038055.45,01-JAN-2019,7630,INE124G01033,
DELTAMAGNT,BE,82.35,82.35,78.25,78.25,78.25,82.35,61,4801.5,01-JAN-2019,4,INE393A01011,
DEN,EQ,71.15,71.15,69.55,70.5,70.5,70.3,26730,1876974.55,01-JAN-2019,3467,INE947J01015,
DENABANK,EQ,17.2,18.15,17.1,18,18.05,17.1,4763349,85176650.5,01-JAN-2019,7303,INE077A01010,
DENORA,EQ,264.05,264.05,255.3,260.6,262,261,458,119018.75,01-JAN-2019,69,INE244A01016,
DEVIT,SM,74.3,74.5,74.3,74.5,74.5,74.2,3000,223200,01-JAN-2019,2,INE060X01018,
DFMFOODS,EQ,207,208.75,203.6,206.35,208.7,205.75,5609,1153797.3,01-JAN-2019,131,INE456C01020,
DHAMPURSUG,EQ,160.4,160.9,156.25,159.65,159.2,159.45,268093,42615627.1,01-JAN-2019,3398,INE041A01016,
DHANBANK,BE,16.5,16.85,16.5,16.75,16.8,16.8,193102,3222292.3,01-JAN-2019,128,INE680A01011,
DHANUKA,EQ,455.15,459.9,444,445.1,445,464.75,52200,23416639.75,01-JAN-2019,3798,INE435G01025,
DHARSUGAR,EQ,11.75,12,11,11.5,11.55,11.45,7267,84156.45,01-JAN-2019,36,INE988C01014,
DHFL,EQ,249.9,249.9,245.55,246.35,246.6,249.4,5893712,1455087440.75,01-JAN-2019,41679,INE202B01012,
DHFL,N2,994,994,994,994,994,990,50,49700,01-JAN-2019,2,INE202B07HL1,
DHFL,N4,974,974,971,971,971,979,200,194500,01-JAN-2019,3,INE202B07HN7,
DHFL,N6,923,923,923,923,923,923,50,46150,01-JAN-2019,1,INE202B07HP2,
DHFL,N8,1015,1015,1014,1015,1015,1015,38,38552,01-JAN-2019,4,INE202B07HR8,
DHFL,NA,987,987,980,980,980,959,63,62111,01-JAN-2019,2,INE202B07HT4,
DHFL,NB,975,975,975,975,975,1000,30,29250,01-JAN-2019,1,INE202B07HU2,
DHFL,NC,920.5,930,920.5,925,925,920,605,557878.5,01-JAN-2019,13,INE202B07HV0,
DHFL,NF,1201,1201,1201,1201,1201,1240,3,3603,01-JAN-2019,1,INE202B07HZ1,
DHFL,NP,926.1,934.85,925,928.73,928,925.81,2887,2680789.05,01-JAN-2019,46,INE202B07IO3,
DHFL,NQ,950,974.99,924,969.99,969.99,950.06,289,278060.77,01-JAN-2019,10,INE202B07IY2,
DHFL,NX,885.1,905,885.1,905,905,893.38,2400,2132200,01-JAN-2019,2,INE202B07JE2,
DHFL,NY,910.5,910.5,910.5,910.5,910.5,960,1,910.5,01-JAN-2019,1,INE202B07JF9,
DHUNINV,EQ,268.9,268.9,256.1,256.1,256.1,261.25,168,43328.65,01-JAN-2019,26,INE320L01011,
DIAMONDYD,EQ,1031.4,1035.4,1021,1022.25,1021,1035.4,1141,1167364.8,01-JAN-2019,113,INE393P01035,
DIAPOWER,BZ,1.55,1.6,1.5,1.6,1.6,1.55,7987,12142.2,01-JAN-2019,26,INE989C01012,
DICIND,EQ,380.15,387.95,370,382.75,387.95,385,1641,615407.5,01-JAN-2019,138,INE303A01010,
DIGJAMLTD,EQ,4.55,4.9,4.55,4.75,4.75,4.65,87285,409095.1,01-JAN-2019,134,INE731U01010,
DISHTV,EQ,38.3,38.65,37.6,38.05,38,38.25,1943158,73834725.3,01-JAN-2019,3758,INE836F01026,
DIVISLAB,EQ,1485,1491.05,1469.05,1475.45,1477,1482.65,254899,377207696.35,01-JAN-2019,8057,INE361B01024,
DIXON,EQ,2062.9,2073.15,2035,2043.1,2035,2062.9,3278,6702862.85,01-JAN-2019,686,INE935N01012,
DLF,EQ,177.1,182.15,177,180.3,180.2,177.55,6246700,1126135080.5,01-JAN-2019,41137,INE271C01023,
DLINKINDIA,EQ,73.4,73.5,72.1,72.8,72.55,73.15,17504,1276076.75,01-JAN-2019,938,INE250K01012,
DMART,EQ,1610,1620.75,1586.05,1590.75,1590,1606.65,542359,866393454.45,01-JAN-2019,22278,INE192R01011,
DNAMEDIA,EQ,6.65,6.65,6,6.65,6.65,6.05,150848,976329.1,01-JAN-2019,260,INE016M01021,
DOLLAR,EQ,304.7,311.6,302.6,309.95,310,302.6,4913,1521417.5,01-JAN-2019,208,INE325C01035,
DOLPHINOFF,EQ,51.85,52.2,50.9,51.6,51.45,51.35,64966,3334749.15,01-JAN-2019,2153,INE920A01011,
DONEAR,EQ,37.3,38.6,36.7,37.05,36.9,37.4,48490,1824584.7,01-JAN-2019,744,INE668D01028,
DPABHUSHAN,SM,45.9,46,45.9,45.95,46,45.8,8000,367600,01-JAN-2019,2,INE266Y01019,
DPL,EQ,107.35,109,107.05,108.3,108,108.1,2492,270191.75,01-JAN-2019,83,INE477B01010,
DPSCLTD,EQ,14.5,14.5,13.2,13.45,13.2,13.4,4372,59491.95,01-JAN-2019,52,INE360C01024,
DQE,EQ,8.05,8.4,7.75,8.05,8,8.2,8015,65364.85,01-JAN-2019,44,INE656K01010,
DREDGECORP,EQ,440,479.3,434,469.75,467,440.8,11083307,5160057127.9,01-JAN-2019,215764,INE506A01018,
DRREDDY,EQ,2618.1,2634,2600,2607.05,2608,2616.5,338757,886095302.3,01-JAN-2019,14470,INE089A01023,
DRSDILIP,SM,75.5,75.5,75.5,75.5,75.5,75.05,1600,120800,01-JAN-2019,1,INE02CV01017,
DSSL,EQ,36.3,36.3,35.1,35.7,35.5,35.55,3200,114089.4,01-JAN-2019,59,INE417B01040,
DTIL,EQ,246,256,245.05,248.75,246.25,247.35,116,28859.75,01-JAN-2019,34,INE341R01014,
DUCON,EQ,12.3,12.8,12,12.7,12.8,12.4,32883,409802.25,01-JAN-2019,192,INE741L01018,
DWARKESH,BE,22,22.5,22,22.4,22.4,22.1,43988,977438.65,01-JAN-2019,212,INE366A01041,
DYNAMATECH,EQ,1549,1560,1490,1490.6,1490,1503,971,1462159.35,01-JAN-2019,162,INE221B01012,
DYNPRO,EQ,137.5,140.05,133,133.85,133.55,135.3,5654,766378.75,01-JAN-2019,164,INE256H01015,
E2E,SM,44,44,44,44,44,45,2000,88000,01-JAN-2019,1,INE255Z01019,
EASTSILK,BE,2.75,2.85,2.7,2.8,2.8,2.75,8115,22771.65,01-JAN-2019,18,INE962C01027,
EASUNREYRL,BE,4.95,5.25,4.95,5.25,5.25,5,2034,10588.5,01-JAN-2019,9,INE268C01029,
ECEIND,EQ,228.7,228.7,228.7,228.7,228.7,228.7,1,228.7,01-JAN-2019,1,INE588B01014,
ECLERX,EQ,1070.6,1096.15,1070.6,1075.15,1074,1074.35,1352,1463266.7,01-JAN-2019,358,INE738I01010,
ECLFINANCE,N3,999.01,1003,999.01,1003,1003,998.5,461,461325,01-JAN-2019,24,INE804I07SI2,
ECLFINANCE,N5,1016,1028,1015.01,1021.4,1021,1026,314,320975.05,01-JAN-2019,21,INE804I08601,
ECLFINANCE,N7,1730.01,1730.01,1730.01,1730.01,1730.01,1725.1,10,17300.1,01-JAN-2019,1,INE804I08627,
ECLFINANCE,NG,960,960,949.95,950,950,960,1348,1280949.95,01-JAN-2019,25,INE804I075Y4,
ECLFINANCE,NI,990,990,985,990,990,985,125,123500,01-JAN-2019,3,INE804I077Y0,
ECLFINANCE,NJ,985.9,985.9,985.5,985.5,985.5,964,652,642546.8,01-JAN-2019,2,INE804I078Y8,
ECLFINANCE,NK,990,991,990,991,991,985,15,14855,01-JAN-2019,2,INE804I079Y6,
EDELWEISS,EQ,182.8,184.7,181.25,183.15,183.4,182.2,374378,68534646.1,01-JAN-2019,3810,INE532F01054,
EDL,EQ,9.1,9.25,8.75,9,9.1,8.95,12042,108020,01-JAN-2019,95,INE180G01019,
EDUCOMP,BZ,2.7,2.7,2.5,2.7,2.7,2.6,17659,47158.3,01-JAN-2019,36,INE216H01027,
EICHERMOT,EQ,23162.25,23293,22905,23195.1,23170,23158.35,44434,1026933868.45,01-JAN-2019,11757,INE066A01013,
EIDPARRY,EQ,206.3,207.45,205.1,206.3,205.2,206.65,15953,3292107.6,01-JAN-2019,689,INE126A01031,
EIFFL,SM,118,118,117,117,117,118.6,4000,470600,01-JAN-2019,4,INE546V01010,
EIHAHOTELS,EQ,415.05,416.85,405.95,408.5,406.7,415.45,2566,1051556.45,01-JAN-2019,296,INE276C01014,
EIHOTEL,EQ,196.6,198.95,193.55,195.6,194.5,197.95,90567,17820042.5,01-JAN-2019,2358,INE230A01023,
EIMCOELECO,EQ,414.45,414.45,406,410,410,410,140,57457.25,01-JAN-2019,21,INE158B01016,
EKC,EQ,31.5,34.6,31.15,33,33.15,31.6,693052,23061186.25,01-JAN-2019,3659,INE184H01027,
ELAND,BE,6.05,6.3,6.05,6.3,6.3,6.3,3550,21710,01-JAN-2019,19,INE311H01018,
ELECON,EQ,70.1,70.45,68.2,69.6,69.85,70.1,54989,3819630.75,01-JAN-2019,714,INE205B01023,
ELECTCAST,EQ,21.65,21.65,21.3,21.35,21.3,21.65,61658,1322169.85,01-JAN-2019,166,INE086A01029,
ELECTHERM,EQ,152.5,152.9,150,151.2,150.4,151,1943,293496.1,01-JAN-2019,51,INE822G01016,
ELGIEQUIP,EQ,262,263.5,256.65,259.25,258.9,261.25,37006,9633589.2,01-JAN-2019,565,INE285A01027,
ELGIRUBCO,EQ,27,27.8,26.6,27.05,27,27.25,4306,116888.7,01-JAN-2019,48,INE819L01012,
EMAMILTD,EQ,418.5,425.5,415.25,418.05,417.5,420.1,99409,41810838.1,01-JAN-2019,3857,INE548C01032,
EMAMIREAL,EQ,147.75,153.45,146.25,148.65,148.7,146.25,20112,3009944.1,01-JAN-2019,504,INE778K01012,
EMCO,EQ,7.45,7.45,7.25,7.25,7.3,7.4,3736,27189.85,01-JAN-2019,23,INE078A01026,
EMKAY,EQ,105,105,102.1,103.05,103,105.25,4861,501395.45,01-JAN-2019,202,INE296H01011,
EMMBI,EQ,123.55,129.5,121.35,128.4,127.35,123.9,7784,987922.25,01-JAN-2019,314,INE753K01015,
EMOFSR1RGG,MF,7.43,7.5,7.43,7.5,7.5,7.4,2,14.93,01-JAN-2019,2,INF754K01IR9,
ENDURANCE,EQ,1267.45,1284.85,1250,1260.2,1256.45,1282.8,8958,11329014.75,01-JAN-2019,1163,INE913H01037,
ENERGYDEV,BE,11.15,11.25,10.5,11,11.15,10.8,11020,121599.7,01-JAN-2019,36,INE306C01019,
ENGINERSIN,EQ,125,127,124.75,126.65,126.5,125,623948,78608015.8,01-JAN-2019,5431,INE510A01028,
ENIL,EQ,619.95,619.95,607.15,610.35,607.15,615.7,2594,1590222.2,01-JAN-2019,206,INE265F01028,
EON,EQ,41.55,42.9,41.15,41.4,41.75,41.45,5052,210602.15,01-JAN-2019,69,INE076H01025,
EQ30,EQ,278.21,285.99,272.3,285.94,285.94,286,68,19397.82,01-JAN-2019,7,INF754K01EM9,
EQUITAS,EQ,125.1,125.8,122.5,124.2,123.85,125.15,721325,89478745.95,01-JAN-2019,5305,INE988K01017,
ERFLNCDI,N5,935,935,903.1,903.1,903.1,900,103,93127.7,01-JAN-2019,4,INE528S07110,
ERIS,EQ,689.5,702.8,682.85,692.15,693,687.15,8115,5634831.25,01-JAN-2019,2450,INE406M01024,
EROSMEDIA,EQ,88,88.25,86.6,87.15,86.95,87.75,441492,38433769.75,01-JAN-2019,1599,INE416L01017,
ESABINDIA,EQ,918.05,929,904.1,919.75,905.2,918.55,5531,5076831.05,01-JAN-2019,639,INE284A01012,
ESCORTS,EQ,708.5,722,696.1,719.8,721.95,706.1,3301665,2349430263.2,01-JAN-2019,53867,INE042A01014,
ESSARSHPNG,EQ,12.6,12.9,12.6,12.8,12.8,12.65,3089,39431.55,01-JAN-2019,33,INE122M01019,
ESSDEE,BE,22,22.1,21.05,22.1,22.1,21.05,9872,216040.75,01-JAN-2019,51,INE825H01017,
ESSELPACK,EQ,110.8,110.8,108.85,109.4,108.9,109.7,289955,31763809.45,01-JAN-2019,1928,INE255A01020,
ESTER,EQ,36.8,38.9,36.25,37.45,37.5,36.45,38899,1460347.35,01-JAN-2019,350,INE778B01029,
EUROCERA,BE,1.9,1.9,1.85,1.85,1.85,1.9,3200,5979.95,01-JAN-2019,5,INE649H01011,
EUROMULTI,BE,1.2,1.2,1.2,1.2,1.2,1.25,1499,1798.8,01-JAN-2019,6,INE063J01011,
EUROTEXIND,BE,19.15,19.15,19.15,19.15,19.15,19.15,25,478.75,01-JAN-2019,1,INE022C01012,
EVEREADY,EQ,187.6,187.6,185.55,185.9,186,187.6,43692,8142149.4,01-JAN-2019,878,INE128A01029,
EVERESTIND,EQ,506.05,512,502.85,509.8,512,506.15,9613,4881912.9,01-JAN-2019,940,INE295A01018,
EXCEL,EQ,2.8,2.95,2.8,2.9,2.95,2.85,71906,208537.15,01-JAN-2019,96,INE688J01015,
EXCELCROP,EQ,3669.65,3765,3611.4,3747.65,3750,3665.15,2367,8843973.85,01-JAN-2019,484,INE223G01017,
EXCELINDUS,EQ,1496,1497,1465.6,1472.15,1476.65,1497,11638,17228457.45,01-JAN-2019,1104,INE369A01029,
EXIDEIND,EQ,268.5,270.7,266.75,267.5,266.75,267.95,735215,197260518.5,01-JAN-2019,10219,INE302A01020,
FACT,EQ,41.25,41.5,40.4,40.95,40.9,40.75,56820,2330634.15,01-JAN-2019,414,INE188A01015,
FAIRCHEM,EQ,349.9,352.55,348,349.9,348.5,354.25,189639,66208211.45,01-JAN-2019,386,INE959A01019,
FCL,EQ,36.75,36.75,36.3,36.45,36.45,36.7,64407,2350991.5,01-JAN-2019,514,INE045J01026,
FCONSUMER,EQ,45.55,46.4,45.15,45.9,45.9,45.55,680837,31190182.35,01-JAN-2019,2843,INE220J01025,
FCSSOFT,EQ,0.25,0.25,0.2,0.25,0.25,0.25,345503,79449.75,01-JAN-2019,64,INE512B01022,
FDC,EQ,172.25,177.6,172.25,173.05,173,172.1,72715,12695582.9,01-JAN-2019,2056,INE258B01022,
FEDERALBNK,EQ,93.75,93.75,92.1,93,93.35,93.25,6000894,556520682.2,01-JAN-2019,19199,INE171A01029,
FEL,EQ,38,38.2,37.55,37.7,37.65,38.2,223267,8430285.7,01-JAN-2019,898,INE623B01027,
FELDVR,EQ,38.05,38.85,37.2,37.85,37.85,38.6,6049,229111.75,01-JAN-2019,92,IN9623B01058,
FIEMIND,EQ,488.45,502.9,488.45,496.8,496,488.3,19222,9529967.25,01-JAN-2019,963,INE737H01014,
FILATEX,EQ,63.45,64.6,62.35,64.1,64,62.35,616984,39395967.8,01-JAN-2019,3408,INE816B01027,
FINCABLES,EQ,452.9,455.9,452,454.6,454.2,454.2,14766,6706070.65,01-JAN-2019,656,INE235A01022,
FINEORG,EQ,1199.6,1230,1181,1212.05,1211,1188,12697,15447911.1,01-JAN-2019,1267,INE686Y01026,
FINPIPE,EQ,545,552,542,548.95,549,544.55,5814,3179557.4,01-JAN-2019,560,INE183A01016,
FLEXITUFF,BE,45,46.75,42.8,44.5,44.5,45.05,920,39969.15,01-JAN-2019,35,INE060J01017,
FLFL,EQ,419.85,419.85,404.85,407.05,406.5,420.95,39719,16265552.25,01-JAN-2019,2139,INE452O01016,
FMGOETZE,EQ,498.55,504.05,495.2,499.15,500,494.1,5171,2579847.6,01-JAN-2019,413,INE529A01010,
FMNL,EQ,62.8,62.8,60.2,60.4,60.3,60.85,21900,1333455,01-JAN-2019,233,INE360L01017,
FORTIS,EQ,140.5,140.55,138.55,140.2,140.3,140.5,624458,87032679.25,01-JAN-2019,2877,INE061F01013,
FOSECOIND,EQ,1437.75,1437.75,1412,1417.7,1412.2,1429.55,226,321567.95,01-JAN-2019,89,INE519A01011,
FRETAIL,EQ,500.5,507,490,495.5,493.55,501.9,632995,315698202.8,01-JAN-2019,13857,INE752P01024,
FSC,EQ,665.6,665.6,652.05,653.95,654,655.85,1527,999512.35,01-JAN-2019,103,INE935Q01015,
FSL,EQ,47.3,49.2,46.9,48.6,48.8,46.9,2201383,106776449.05,01-JAN-2019,8078,INE684F01012,
GABRIEL,EQ,141.8,142.6,139.25,141.35,141.65,141.85,86322,12156738.45,01-JAN-2019,2377,INE524A01029,
GAEL,EQ,240.2,242,238.25,240.65,240.9,240.35,8180,1967351.8,01-JAN-2019,494,INE036B01022,
GAIL,EQ,359,364,356.95,362.15,361.9,360.3,2134503,772078516.05,01-JAN-2019,18978,INE129A01019,
GAL,EQ,6.65,6.95,6.65,6.7,6.7,6.75,81631,550968.3,01-JAN-2019,19,INE482J01021,
GALAXYSURF,EQ,1220,1228,1207.55,1225.35,1227,1225.1,682,833176.25,01-JAN-2019,324,INE600K01018,
GALLANTT,EQ,57.7,58,55.7,57.8,58,56.2,8419,482450.55,01-JAN-2019,140,INE297H01019,
GALLISPAT,EQ,33.1,33.5,32.8,33.15,33.5,33.1,28254,931899.6,01-JAN-2019,97,INE528K01029,
GAMMNINFRA,BE,0.65,0.7,0.65,0.7,0.7,0.65,521534,349199.5,01-JAN-2019,130,INE181G01025,
GANDHITUBE,EQ,378.35,381.4,372.1,379.15,379.9,374.6,2024,764767.4,01-JAN-2019,89,INE524B01027,
GANECOS,EQ,296.1,298.9,287,294.65,298,297.45,10950,3214107.9,01-JAN-2019,292,INE845D01014,
GANESHHOUC,EQ,67.5,73.45,67.5,71.4,71.25,68.05,90720,6527029.7,01-JAN-2019,1272,INE460C01014,
GANGAFORGE,SM,25.75,25.75,25.75,25.75,25.75,26,6000,154500,01-JAN-2019,1,INE691Z01015,
GANGESSECU,BE,43.55,43.55,43.55,43.55,43.55,42.1,1,43.55,01-JAN-2019,1,INE335W01016,
GANGOTRI,BZ,2.2,2.2,2.2,2.2,2.2,2.3,6132,13490.4,01-JAN-2019,21,INE670B01028,
GARDENSILK,EQ,23.75,24.1,23.2,23.85,24,23.65,24327,576239.6,01-JAN-2019,154,INE526A01016,
GARFIBRES,EQ,1190.05,1199.75,1180.2,1190.25,1197.8,1209.7,1462,1736542.2,01-JAN-2019,180,INE276A01018,
GATI,EQ,86.7,87.55,85.75,86.45,86.45,86.95,285852,24727246.45,01-JAN-2019,2304,INE152B01027,
GAYAHWS,EQ,1,1.05,0.95,1.05,1.05,1,281062,291190.7,01-JAN-2019,127,INE287Z01012,
GAYAPROJ,EQ,176.95,179,175,178.35,177.1,176.25,10572,1867255.15,01-JAN-2019,708,INE336H01023,
GDL,EQ,131,131,122.2,125.1,125,129.5,525291,65573052.25,01-JAN-2019,8360,INE852F01015,
GEECEE,EQ,129,129.9,126.1,127,127,128.4,1090,139345.75,01-JAN-2019,39,INE916G01016,
GEMINI,BZ,0.2,0.2,0.15,0.2,0.2,0.2,69291,13841.55,01-JAN-2019,29,INE878C01033,
GENESYS,EQ,135.8,142,135.8,138.55,138.75,136.5,9343,1294227.8,01-JAN-2019,410,INE727B01026,
GENUSPAPER,EQ,10,10.1,9.5,9.75,9.7,9.9,448076,4399418.1,01-JAN-2019,757,INE949P01018,
GENUSPOWER,EQ,30.05,30.65,30,30.25,30.25,30.25,68673,2087470.15,01-JAN-2019,296,INE955D01029,
GEOJITFSL,EQ,46.35,46.35,45.7,45.95,45.9,46.1,30691,1411768.6,01-JAN-2019,261,INE007B01023,
GEPIL,EQ,835.1,849.95,817,821.3,822.95,835.1,9597,7994104.25,01-JAN-2019,775,INE878A01011,
GESHIP,EQ,315.8,318.45,313.5,314.35,313.6,315.75,5539,1745923,01-JAN-2019,576,INE017A01032,
GET&D,EQ,290.5,300,287.15,298.7,298.55,292.65,33544,9890463.85,01-JAN-2019,1130,INE200A01026,
GHCL,EQ,248.4,248.4,243.5,245.35,246,245.3,59516,14638076.5,01-JAN-2019,1079,INE539A01019,
GICHSGFIN,EQ,264.3,266.7,259.5,261.55,260.85,263.6,54804,14407179.65,01-JAN-2019,2462,INE289B01019,
GICRE,EQ,260,261.6,256.7,259.4,258.05,259,35511,9210572.75,01-JAN-2019,1566,INE481Y01014,
GILLANDERS,EQ,59,59,55.7,56,56,56.8,835,46966.2,01-JAN-2019,16,INE047B01011,
GILLETTE,EQ,6516,6516,6452.55,6467.7,6452.55,6498.95,1326,8586333.3,01-JAN-2019,281,INE322A01010,
GINNIFILA,EQ,17.15,17.75,17,17.2,17.3,17.1,102087,1770841.95,01-JAN-2019,439,INE424C01010,
GIPCL,EQ,77.55,80.85,77.55,80.2,80.85,78,29364,2334125.4,01-JAN-2019,433,INE162A01010,
GIRIRAJ,SM,45,45,45,45,45,46.7,2400,108000,01-JAN-2019,2,INE614Z01017,
GIRRESORTS,IT,162.95,162.95,162.95,162.95,0.0,171.5,40000,6518000,01-JAN-2019,7,INE316N01015,
GKWLIMITED,EQ,950.05,950.05,933,933,933,947.4,13,12316.1,01-JAN-2019,4,INE528A01020,
GLAXO,EQ,1500.35,1510.95,1490,1498,1490.05,1515.35,4785,7188543.9,01-JAN-2019,1710,INE159A01016,
GLENMARK,EQ,690.5,697.6,687.55,692.15,691.75,693.05,436483,302232335,01-JAN-2019,8571,INE935A01035,
GLOBALVECT,EQ,64.25,67.25,63.5,64.65,64.7,65.4,4108,266957.1,01-JAN-2019,83,INE792H01019,
GLOBOFFS,BE,14.05,14.45,14,14.4,14.4,14.3,706,9943.2,01-JAN-2019,9,INE446C01013,
GLOBUSSPR,EQ,166.8,166.8,162,162.6,162.6,166.6,62738,10260071.45,01-JAN-2019,1552,INE615I01010,
GMBREW,EQ,765,767.2,738,750.05,752,763.05,145215,109180963.6,01-JAN-2019,6895,INE075D01018,
GMDCLTD,EQ,89,90.75,88.6,90.45,90.25,89.2,44084,3959748.85,01-JAN-2019,818,INE131A01031,
GMMPFAUDLR,EQ,1194,1194,1175.05,1186.95,1189,1180.9,750,887338.75,01-JAN-2019,143,INE541A01023,
GMRINFRA,EQ,16.5,16.55,16.25,16.4,16.4,16.4,5340382,87518560.85,01-JAN-2019,2806,INE776C01039,
GNA,EQ,363.95,364,358.1,361.65,360.9,361.55,8333,3009673.25,01-JAN-2019,709,INE934S01014,
GNFC,EQ,341.6,355.9,341.6,348.75,349,341.1,735089,257175175.9,01-JAN-2019,16802,INE113A01013,
GOACARBON,EQ,576.4,593.45,570,576.85,576.5,569.6,216957,126209712.35,01-JAN-2019,8946,INE426D01013,
GOCLCORP,EQ,302.05,302.8,295.6,296.95,296.5,295.1,741,220734,01-JAN-2019,77,INE077F01035,
GODFRYPHLP,EQ,883.05,889.45,876.8,879.8,879.65,887.05,98177,86597553.25,01-JAN-2019,4228,INE260B01028,
GODREJAGRO,EQ,503.85,505.7,502.25,503.1,502.9,502.85,21343,10753879.55,01-JAN-2019,1402,INE850D01014,
GODREJCP,EQ,813,819,802.3,807.35,807.05,810.65,297709,241071961.05,01-JAN-2019,9782,INE102D01028,
GODREJIND,EQ,550,553,542,543.6,542.5,546.45,254615,139163442.8,01-JAN-2019,6336,INE233A01035,
GODREJPROP,EQ,652.3,676.6,646.75,660.3,660.8,652.7,288266,191919173.2,01-JAN-2019,12175,INE484J01027,
GOENKA,BZ,0.3,0.35,0.3,0.35,0.35,0.3,113656,38611.8,01-JAN-2019,55,INE516K01024,
GOKEX,EQ,77.05,77.7,76.95,77.5,77.5,77.3,8959,692150.35,01-JAN-2019,182,INE887G01027,
GOKUL,EQ,14.2,15.4,14.2,14.2,14.2,14.9,61381,874586.15,01-JAN-2019,187,INE020J01029,
GOKULAGRO,EQ,15.45,15.45,14.6,14.8,14.75,15,14187,210988.8,01-JAN-2019,202,INE314T01025,
GOLDBEES,EQ,2802,2829.95,2792.1,2817.8,2812,2802.05,8978,25218866.75,01-JAN-2019,1286,INF732E01102,
GOLDENTOBC,BE,42.45,42.45,42.45,42.45,42.45,40.45,279,11843.55,01-JAN-2019,10,INE973A01010,
GOLDIAM,EQ,82.95,84,80.85,83.4,83.95,80.95,3723,308557.25,01-JAN-2019,155,INE025B01017,
GOLDSHARE,EQ,2817.65,2826.7,2811.35,2812,2812,2817.65,266,749121.5,01-JAN-2019,68,INF789F01059,
GOLDTECH,EQ,17.2,17.2,16.25,17.05,17.2,16.6,14336,241823.85,01-JAN-2019,74,INE805A01014,
GOODLUCK,EQ,67.3,69.3,64.55,68.95,68.3,67.4,22306,1517421.15,01-JAN-2019,247,INE127I01024,
GPIL,EQ,292,295.9,275.1,287.2,288,292.9,81635,23587720.6,01-JAN-2019,2224,INE177H01013,
GPPL,EQ,102.65,104,101.75,102.35,102.2,102.65,33291,3424784,01-JAN-2019,540,INE517F01014,
GPTINFRA,EQ,50.25,55.3,50.25,54,54.45,52.7,7298,396733.5,01-JAN-2019,77,INE390G01014,
GRANULES,EQ,89.95,91.35,89.1,90.8,90.7,89.75,747168,67608330.95,01-JAN-2019,3974,INE101D01020,
GRAPHITE,EQ,755,762.85,745.35,754.65,756,755.35,359308,271461767.1,01-JAN-2019,14613,INE371A01025,
GRASIM,EQ,827.5,834.75,823.5,833.5,833.85,825.6,463290,385024117.65,01-JAN-2019,9226,INE047A01021,
GRAVITA,EQ,75.55,76.45,72.8,75.35,75.25,76.55,11879,894390.75,01-JAN-2019,191,INE024L01027,
GREAVESCOT,EQ,118.9,119.9,118.6,119.25,119.6,118.55,159481,19033740.9,01-JAN-2019,2228,INE224A01026,
GREENLAM,EQ,908.8,908.8,882.1,889.85,883,916.7,3629,3232708.8,01-JAN-2019,795,INE544R01013,
GREENPLY,EQ,138,139.9,136.55,139.15,138.15,138,65591,9068775,01-JAN-2019,1374,INE461C01038,
GREENPOWER,EQ,6.3,6.5,6.3,6.45,6.4,6.3,51618,330017.5,01-JAN-2019,117,INE999K01014,
GRINDWELL,EQ,559.85,565.45,555.8,559.25,559.4,561.1,10666,5987680.75,01-JAN-2019,415,INE536A01023,
GROBTEA,EQ,571,601,561.05,587,587,603,125,73809.75,01-JAN-2019,24,INE646C01018,
GRPLTD,EQ,1098,1126.9,1098,1122,1122,1097.3,7,7738.9,01-JAN-2019,3,INE137I01015,
GRSE,EQ,93.8,93.8,92,92.45,92.3,92.75,6696,620784.8,01-JAN-2019,231,INE382Z01011,
GRUH,EQ,318.4,326.95,316.5,322.15,321.4,316.05,330120,106453729.9,01-JAN-2019,6264,INE580B01029,
GSCLCEMENT,EQ,24,24.55,23.8,24.25,24.45,24.4,8966,217077.2,01-JAN-2019,95,INE542A01039,
GSFC,EQ,116.9,117.5,114.75,116.3,116.15,116.2,2192797,255111155.55,01-JAN-2019,13305,INE026A01025,
GSKCONS,EQ,7697.75,7697.75,7550.5,7571.55,7560,7645.25,6702,50862767.65,01-JAN-2019,2182,INE264A01014,
GSPL,EQ,176,176,174.5,175.4,175.4,175.85,35780,6267508.15,01-JAN-2019,863,INE246F01010,
GSS,EQ,130.2,133.7,126.1,132.8,133.5,129.65,355288,46526288.55,01-JAN-2019,3589,INE871H01011,
GTL,EQ,5.6,5.8,5.6,5.8,5.8,5.7,15500,89504.5,01-JAN-2019,49,INE043A01012,
GTLINFRA,EQ,0.8,0.85,0.8,0.85,0.85,0.8,1764576,1479314.9,01-JAN-2019,402,INE221H01019,
GTNIND,EQ,10.5,10.5,10.1,10.1,10.35,10.15,721,7285.35,01-JAN-2019,7,INE537A01013,
GTNTEX,BE,10.8,10.85,10.8,10.85,10.85,10.45,200,2167.5,01-JAN-2019,3,INE302H01017,
GTPL,EQ,90.05,91,83,84.95,84.95,90.35,34790,2966895.05,01-JAN-2019,455,INE869I01013,
GUFICBIO,EQ,93,94.5,93,93.5,94,93.45,14686,1378387.1,01-JAN-2019,315,INE742B01025,
GUJALKALI,EQ,541.9,552.05,535,549.85,549.9,542.75,31087,17000062.25,01-JAN-2019,1998,INE186A01019,
GUJAPOLLO,EQ,161,165,159.05,159.7,159.05,159.95,1523,245818.35,01-JAN-2019,51,INE826C01016,
GUJFLUORO,EQ,904.4,914,901,904.2,901.1,908.85,10176,9236789.95,01-JAN-2019,681,INE538A01037,
GUJGASLTD,EQ,675,675,666.05,669.05,670.05,670.05,6422,4299834,01-JAN-2019,537,INE844O01022,
GULFOILLUB,EQ,818.4,823,800.4,804.95,806,821.2,5632,4543291.1,01-JAN-2019,474,INE635Q01029,
GULFPETRO,EQ,66.05,67.4,66,66.8,66.55,66.65,13977,928923.25,01-JAN-2019,186,INE586G01017,
GULPOLY,EQ,65.1,66.45,62.8,64.75,64.55,65,10472,679734.8,01-JAN-2019,186,INE255D01024,
GVKPIL,EQ,7.75,8.2,7.6,8,8.15,7.75,2290965,18049713.85,01-JAN-2019,1605,INE251H01024,
HAL,EQ,806.05,821.65,791.7,798.6,800.8,806.85,10509,8470715,01-JAN-2019,1725,INE066F01012,
HARITASEAT,EQ,529.1,532.6,525.05,526.65,526.15,526.9,1070,565133.15,01-JAN-2019,98,INE939D01015,
HARRMALAYA,EQ,85.45,86,84.3,84.8,84.8,85.65,30649,2604127.1,01-JAN-2019,431,INE544A01019,
HATHWAY,EQ,31,31,30.65,30.75,30.7,30.8,175411,5392363.5,01-JAN-2019,647,INE982F01036,
HATSUN,EQ,622.95,625,616,620,624.5,622.85,4970,3095885.2,01-JAN-2019,459,INE473B01035,
HAVELLS,EQ,694.4,697.5,686.5,694.8,696.55,691.5,413338,286269863.3,01-JAN-2019,12857,INE176B01034,
HAVISHA,BE,0.7,0.7,0.7,0.7,0.7,0.7,100,70,01-JAN-2019,1,INE293B01029,
HBLPOWER,EQ,29,29.25,28.8,28.85,28.8,28.85,32256,933518.7,01-JAN-2019,291,INE292B01021,
HBSL,EQ,9.55,10,9.5,10,10,9.95,3915,38590.45,01-JAN-2019,20,INE550B01022,
HCC,EQ,13.65,14.3,13.2,13.5,13.55,13.1,46287397,637652885.3,01-JAN-2019,36935,INE549A01026,
HCG,EQ,199,199.45,193,194.3,193,195.55,28964,5708219.5,01-JAN-2019,364,INE075I01017,
HCL-INSYS,EQ,25.15,25.9,24.95,25.55,25.55,25.05,536651,13601886.4,01-JAN-2019,1814,INE236A01020,
HCLTECH,EQ,962,965,952.85,959.85,960,964.35,358734,344267067.55,01-JAN-2019,13573,INE860A01027,
HDFC,EQ,1968,2014.7,1954.5,2009,2010,1968.35,1305443,2598578693.85,01-JAN-2019,38275,INE001A01036,
HDFCAMC,EQ,1504.95,1518.45,1491.65,1514.35,1518,1504.95,62202,93679788.25,01-JAN-2019,5424,INE127D01025,
HDFCBANK,EQ,2127.65,2151,2105.6,2148.1,2149,2121.7,1593360,3396043277.4,01-JAN-2019,50308,INE040A01026,
HDFCLIFE,EQ,387.8,388.9,385.1,386.4,386.8,387.15,244225,94427858.5,01-JAN-2019,4739,INE795G01014,
HDFCMFGETF,EQ,2865.6,2880,2865.1,2878.1,2880,2878.05,326,936235.75,01-JAN-2019,98,INF179K01CN1,
HDFCNIFETF,EQ,1126,1133,1119.05,1132.44,1133,1125.23,1132,1274219.37,01-JAN-2019,29,INF179KB1KP3,
HDFCSENETF,EQ,3772.31,3772.31,3755.72,3762.67,3762.67,3772.31,27,101710.46,01-JAN-2019,3,INF179KB1KQ1,
HDIL,EQ,26.5,26.7,25.45,26.5,26.5,26.3,9111893,239337303.9,01-JAN-2019,16809,INE191I01012,
HECPROJECT,SM,144.6,144.6,144.6,144.6,144.6,142,1200,173520,01-JAN-2019,1,INE558R01013,
HEG,EQ,3707.6,3720,3680,3686.35,3689,3707.55,66537,245791123.95,01-JAN-2019,9891,INE545A01016,
HEIDELBERG,EQ,150.7,154,150.7,152.95,152.55,151.15,47929,7335784.25,01-JAN-2019,807,INE578A01017,
HERCULES,EQ,104,104.55,102.25,102.65,102.4,103.85,11043,1138619.3,01-JAN-2019,295,INE688E01024,
HERITGFOOD,EQ,525.05,533,520,527.6,530,527.25,25421,13388302.25,01-JAN-2019,1025,INE978A01027,
HEROMOTOCO,EQ,3089,3135,3073.3,3127.6,3124,3104.25,344239,1070456381.9,01-JAN-2019,20359,INE158A01026,
HESTERBIO,EQ,1133.95,1172.4,1121,1164.3,1159,1129.35,1674,1919679.3,01-JAN-2019,279,INE782E01017,
HEXATRADEX,BE,25.9,25.95,25.85,25.85,25.85,25.9,3295,85393.25,01-JAN-2019,13,INE750M01017,
HEXAWARE,EQ,333.85,333.85,329.65,332.3,332,332.9,470450,156022665.45,01-JAN-2019,6862,INE093A01033,
HFCL,EQ,21.3,21.65,21.05,21.3,21.25,21.2,1583059,33796959.35,01-JAN-2019,2637,INE548A01028,
HGINFRA,EQ,207.3,209.65,206.8,207.1,207,206.9,18342,3810942.15,01-JAN-2019,633,INE926X01010,
HGS,EQ,639.05,646.8,635.1,641.8,640,640.2,4209,2695697.25,01-JAN-2019,248,INE170I01016,
HIGHGROUND,EQ,8.75,8.95,8.65,8.8,8.9,8.8,420587,3710902.7,01-JAN-2019,250,INE361M01021,
HIKAL,EQ,156.65,157.8,155.6,156.4,156.5,156.55,86147,13499301.45,01-JAN-2019,1528,INE475B01022,
HIL,EQ,2073.7,2078,2045.4,2051.3,2050,2060.2,2143,4411055.55,01-JAN-2019,348,INE557A01011,
HILTON,EQ,21.85,21.9,20.8,21.25,20.8,21.65,901,19414.15,01-JAN-2019,41,INE788H01017,
HIMATSEIDE,EQ,214.3,216.3,212,215.45,215.5,213.35,28986,6210062.25,01-JAN-2019,687,INE049A01027,
HINDALCO,EQ,225.5,225.75,221.6,222.75,222.9,226.2,5015702,1118306239.55,01-JAN-2019,43810,INE038A01020,
HINDCOMPOS,EQ,297,300,285,287.75,286,296.6,20769,5988564.45,01-JAN-2019,957,INE310C01029,
HINDCOPPER,EQ,52.5,52.7,51.7,52.1,52,52.45,978575,51119995.3,01-JAN-2019,4613,INE531E01026,
HINDMOTORS,EQ,7.75,9.2,7.75,8.95,9.05,7.75,925487,8048449.1,01-JAN-2019,2004,INE253A01025,
HINDNATGLS,EQ,80,82.7,78,80.2,80.8,81.3,2095,168060.45,01-JAN-2019,35,INE952A01022,
HINDOILEXP,EQ,118.2,120.4,117.7,118.85,118.8,118.1,129562,15399322.5,01-JAN-2019,1490,INE345A01011,
HINDPETRO,EQ,253.6,258.35,252.5,256.7,257.05,253.25,2829660,720756556.75,01-JAN-2019,29635,INE094A01015,
HINDUJAVEN,EQ,428.65,428.7,407.95,413.2,413,411.25,837,347747.2,01-JAN-2019,118,INE353A01023,
HINDUNILVR,EQ,1824.8,1824.8,1798.35,1801.1,1799,1819.65,807345,1456911127.7,01-JAN-2019,23385,INE030A01027,
HINDZINC,EQ,278.65,279.45,276.1,277.85,277.95,278.65,151753,42089047.6,01-JAN-2019,1989,INE267A01025,
HIRECT,EQ,121.25,121.3,114,114.1,114.25,115.95,412,47126,01-JAN-2019,28,INE835D01023,
HISARMETAL,EQ,44.05,45.2,42.15,45.1,45.15,44,7338,321886.5,01-JAN-2019,31,INE598C01011,
HITECH,EQ,219.95,220,207.1,209.85,207.1,218.8,22735,4876343.15,01-JAN-2019,400,INE106T01017,
HITECHCORP,EQ,113.95,115.95,113.95,115.05,114.25,113.75,666,76605.25,01-JAN-2019,10,INE120D01012,
HITECHGEAR,EQ,335.95,338.8,330.05,331.85,331,334.55,1883,627668.75,01-JAN-2019,151,INE127B01011,
HMT,BZ,20.9,21.3,20,20.45,20.8,20.95,2047,41734,01-JAN-2019,18,INE262A01018,
HMVL,EQ,129.9,129.9,126,126.2,126,128.5,3040,386786.55,01-JAN-2019,103,INE871K01015,
HNGSNGBEES,EQ,3159.99,3159.99,3159.98,3159.99,3159.99,3159,4,12639.95,01-JAN-2019,4,INF732E01227,
HONAUT,EQ,21988.1,22080.2,21801,21885.8,21886,21995.65,153,3349459.15,01-JAN-2019,112,INE671A01010,
HONDAPOWER,EQ,1175,1175,1055.55,1111.6,1112,1075.05,7045,7809871.4,01-JAN-2019,955,INE634A01018,
HOTELEELA,EQ,15.4,15.4,14.7,15.25,15.25,15.45,392242,5921250.15,01-JAN-2019,1437,INE102A01024,
HOVS,EQ,170.05,171.2,167.55,168.05,167.55,169.05,7842,1324389.85,01-JAN-2019,233,INE596H01014,
HPL,EQ,59.45,63.45,59.45,62.15,61.9,59.25,66392,4097255.05,01-JAN-2019,1247,INE495S01016,
HSCL,EQ,132.2,132.2,130.3,131.4,131.55,131.4,391470,51375576.15,01-JAN-2019,2629,INE019C01026,
HSIL,EQ,236.6,237.25,232.1,236.25,236,234.8,50582,11895128.65,01-JAN-2019,1654,INE415A01038,
HTMEDIA,EQ,40.4,40.7,39.5,39.85,39.75,39.8,163597,6557178.55,01-JAN-2019,992,INE501G01024,
HUBTOWN,EQ,41.45,43.5,41.4,42.6,42.6,41.5,35347,1516785.95,01-JAN-2019,753,INE703H01016,
HUDCO,EQ,43,44.35,42.85,43.6,43.65,42.95,884336,38601290.05,01-JAN-2019,3646,INE031A01017,
HUDCO,N2,1197.9,1197.9,1197,1197,1197,1175.5,2,2394.9,01-JAN-2019,2,INE031A07840,
HUDCO,N3,1124.9,1124.9,1124.9,1124.9,1124.9,1122.5,70,78743,01-JAN-2019,2,INE031A07832,
HUDCO,N5,1133.2,1133.2,1133.2,1133.2,1133.2,1136.9,100,113320,01-JAN-2019,1,INE031A07865,
HUDCO,N8,1165,1170,1165,1170,1170,1175,100,116995,01-JAN-2019,2,INE031A07AO5,
HUDCO,N9,1102,1109,1102,1107.6,1109,1095.25,105,115738,01-JAN-2019,5,INE031A07AT4,
HUDCO,ND,1171,1176,1170,1175.99,1176,1193.6,1079,1267868.05,01-JAN-2019,18,INE031A07949,
HUDCO,NE,1270,1281,1270,1275,1275,1272,1499,1913371.15,01-JAN-2019,24,INE031A07AB2,
IBREALEST,EQ,87.6,89.65,86.7,88.5,88.5,87.45,2029550,179670459,01-JAN-2019,13204,INE069I01010,
IBUCCREDIT,N6,944,944,944,944,944,945.17,100,94400,01-JAN-2019,2,INE244L07101,
IBUCCREDIT,N7,970,970,970,970,970,980,111,107670,01-JAN-2019,4,INE244L07127,
IBUCCREDIT,NB,949.9,949.9,949.9,949.9,949.9,910,3,2849.7,01-JAN-2019,1,INE244L07168,
IBULHSGFIN,EQ,852.6,852.6,838.05,844.75,842.05,853.85,3102007,2618867611.15,01-JAN-2019,53603,INE148I01020,
IBULHSGFIN,NA,999,999,999,999,999,970.55,1,999,01-JAN-2019,1,INE148I07GL3,
IBULISL,EQ,375.4,380.95,362.85,365.3,363,375.35,161720,60300444.15,01-JAN-2019,2384,INE126M01010,
IBVENTURES,E2,223.8,229,220.1,227.55,226.5,218.95,6633,1498876.55,01-JAN-2019,110,IN9274G01026,
IBVENTURES,EQ,390,400,384.45,394.25,394.05,387.05,566813,223788539.7,01-JAN-2019,10786,INE274G01010,
ICICI500,EQ,149.79,149.79,147,147,147,146.91,298,44191.91,01-JAN-2019,21,INF109KC1CZ3,
ICICIB22,EQ,35.77,35.95,35.55,35.92,35.93,35.77,273958,9806151.67,01-JAN-2019,697,INF109KB15Y7,
ICICIBANK,EQ,361.5,364.8,356.4,363.75,364.2,360.15,7759872,2796307882.85,01-JAN-2019,65606,INE090A01021,
ICICIGI,EQ,854,878.95,854,873.25,870.8,864.45,100438,87114116,01-JAN-2019,8711,INE765G01017,
ICICIGOLD,EQ,28.65,28.7,28.4,28.6,28.4,28.45,5917,169068.65,01-JAN-2019,77,INF109KC1NT3,
ICICILIQ,EQ,1000,1000.01,1000,1000,1000,1000,6905,6905000.1,01-JAN-2019,7,INF109KC1KT9,
ICICILOVOL,EQ,87,87.52,87,87.52,87.52,87.66,210,18319.12,01-JAN-2019,9,INF109KB10T8,
ICICIMCAP,EQ,68.05,68.06,67.7,67.7,67.7,68,22430,1519967.77,01-JAN-2019,53,INF109KB1XT3,
ICICINF100,EQ,119,119,117.49,117.49,117.49,117.73,94,11054.92,01-JAN-2019,10,INF109KA1962,
ICICINIFTY,EQ,113,113.82,112.5,113.6,113.82,113,31610,3570792.72,01-JAN-2019,3381,INF109K012R6,
ICICINV20,EQ,52.6,52.71,52.6,52.65,52.65,52.6,1711,90106.58,01-JAN-2019,26,INF109KB1WY5,
ICICINXT50,EQ,28.7,29.6,27.55,28.2,28.2,28.25,12481,351255.41,01-JAN-2019,32,INF109KC1NS5,
ICICIPRULI,EQ,324.5,327.2,322.2,325.9,326,324.5,360248,117052104.2,01-JAN-2019,8009,INE726G01019,
ICICISENSX,EQ,376.07,376.27,376.07,376.27,376.27,378.3,6,2257.22,01-JAN-2019,2,INF346A01034,
ICIL,EQ,56.7,56.7,55.9,56.35,56.4,56.3,58050,3265404.55,01-JAN-2019,491,INE483B01026,
ICRA,EQ,3198.85,3199.9,3180,3196.45,3199,3198.7,237,757201.2,01-JAN-2019,84,INE725G01011,
IDBI,EQ,61.45,61.5,61.2,61.45,61.45,61.25,1127959,69245847,01-JAN-2019,5396,INE008A01015,
IDBIGOLD,EQ,2974,2974,2937.1,2937.25,2952,2934.35,205,602203,01-JAN-2019,7,INF397L01554,
IDEA,EQ,38,38.1,37.1,37.75,37.75,37.75,8804237,331766274.35,01-JAN-2019,10445,INE669E01016,
IDFC,EQ,43.3,43.9,43.15,43.45,43.5,43.6,1293347,56194186.4,01-JAN-2019,2726,INE043D01016,
IDFCBANK,EQ,43.4,43.55,43.1,43.35,43.35,43.35,5377735,232840107.3,01-JAN-2019,9560,INE092T01019,
IDFCBANK,N1,4900,4925,4900,4900,4900,4920,35,172014,01-JAN-2019,17,INE092T08CC6,
IDFCBANK,N2,8971,9020,8971,9017.29,9020,9100,33,297221.12,01-JAN-2019,14,INE092T08CD4,
IDFCBANK,N3,4830,4870,4830,4870,4870,4774,21,101710,01-JAN-2019,8,INE092T08CE2,
IDFCBANK,N4,8650,8650,8650,8650,8650,8575,25,216250,01-JAN-2019,3,INE092T08CF9,
IDFCBANK,N8,8899.15,8899.15,8898.01,8898.01,8898.01,8875.01,4,35594.32,01-JAN-2019,2,INE092T08CJ1,
IDFCBANK,N9,4910,4999,4910,4960,4960,4910,11,54579,01-JAN-2019,7,INE092T08CK9,
IDFCBANK,NA,8900,8900,8867,8890,8890,8900,12,106648,01-JAN-2019,7,INE092T08CL7,
IDFCBANK,NB,5175,5175,5175,5175,5175,5181,6,31050,01-JAN-2019,2,INE092T08CM5,
IDFCBANK,NC,8496.1,8498,8496.01,8498,8498,8500,17,144440.74,01-JAN-2019,5,INE092T08CN3,
IDFCBANK,NE,8186,8225,8186,8225,8225,8180,6,49194,01-JAN-2019,5,INE092T08CP8,
IEX,EQ,166.3,168.5,165,166.15,165.6,165.8,22111,3673035.8,01-JAN-2019,1033,INE022Q01020,
IFBAGRO,EQ,640.1,650,626.5,632.15,633,650.75,3395,2161992.3,01-JAN-2019,229,INE076C01018,
IFBIND,EQ,846.1,856,846.1,853.95,856,845.6,1376,1173624.95,01-JAN-2019,202,INE559A01017,
IFCI,EQ,15.1,15.3,14.85,15.05,15.05,14.95,10846028,163890267.9,01-JAN-2019,7988,INE039A01010,
IFCI,NH,1000,1000,1000,1000,1000,999,5,5000,01-JAN-2019,1,INE039A07801,
IFCI,NJ,1044,1044,1044,1044,1044,1045.08,5,5220,01-JAN-2019,1,INE039A07827,
IFCI,NL,1005,1030.25,1005,1029.51,1030.25,1019.36,200,204805,01-JAN-2019,9,INE039A07843,
IFGLEXPOR,EQ,240.4,244.4,240,240.4,240,240.15,1479,357042.65,01-JAN-2019,68,INE133Y01011,
IGARASHI,EQ,564.05,568.75,559.35,565.85,565.9,568.4,6236,3519721.15,01-JAN-2019,714,INE188B01013,
IGL,EQ,268,274.5,267.15,271.65,272,267.25,3037169,827581088.35,01-JAN-2019,28315,INE203G01027,
IGPL,EQ,409.5,418.2,409.5,415.75,412.35,415.45,2506,1041647.75,01-JAN-2019,279,INE204A01010,
IIFL,EQ,505,505,495.5,499.9,498,504.2,40446,20236396.3,01-JAN-2019,2434,INE530B01024,
IIHFL,N2,1040,1044,1035,1039.99,1040,1038.03,754,784112,01-JAN-2019,17,INE477L08014,
IL&FSENGG,BE,16.2,16.2,16.2,16.2,16.2,17.05,28256,457747.2,01-JAN-2019,81,INE369I01014,
IL&FSTRANS,EQ,13.3,13.5,13.3,13.3,13.3,13.95,695827,9254983.65,01-JAN-2019,533,INE975G01012,
IMFA,EQ,256.1,256.1,248,253.65,253.1,255.25,8880,2240371.3,01-JAN-2019,408,INE919H01018,
IMPAL,EQ,869.95,869.95,859.95,861.85,866.75,867.3,281,242922.1,01-JAN-2019,47,INE547E01014,
IMPEXFERRO,BE,0.4,0.4,0.35,0.4,0.4,0.4,5942,2374.75,01-JAN-2019,8,INE691G01015,
INDBANK,EQ,9.1,10.1,9.1,9.9,10.1,9.2,80710,772840.7,01-JAN-2019,328,INE841B01017,
INDHOTEL,EQ,148.2,148.2,145.5,146,145.8,147.7,363842,53342520.05,01-JAN-2019,3041,INE053A01029,
INDIACEM,EQ,96.5,96.5,95.1,96,96.15,96.1,2222552,212837850.2,01-JAN-2019,7647,INE383A01012,
INDIAGLYCO,EQ,311.4,314.75,308.05,309.35,309.5,309.1,66403,20643246.95,01-JAN-2019,2530,INE560A01015,
INDIANB,EQ,243.85,252.75,242.65,251.35,252.25,243.55,2285555,569757009,01-JAN-2019,19516,INE562A01011,
INDIANCARD,EQ,101.5,101.5,100,101.05,100.7,101.1,679,68130,01-JAN-2019,43,INE061A01014,
INDIANHUME,EQ,335.85,342.4,335,336.3,335.05,335.8,15462,5222747.45,01-JAN-2019,808,INE323C01030,
INDIGO,EQ,1174.95,1183.2,1160.15,1165.6,1162,1165.05,765951,899748938.5,01-JAN-2019,19013,INE646L01027,
INDIGRID,IV,86.75,86.75,86.2,86.2,86.2,85.35,10206,882563.85,01-JAN-2019,2,INE219X23014,
INDLMETER,EQ,48.65,50.7,48.35,49.45,50.7,47.25,4812,237180.7,01-JAN-2019,49,INE065B01013,
INDNIPPON,EQ,446.9,451,441,443.5,441,446.35,5622,2506509.1,01-JAN-2019,312,INE092B01025,
INDOCO,EQ,216,219.25,214.3,217.95,217,216.55,3850,838341.65,01-JAN-2019,205,INE873D01024,
INDORAMA,EQ,31,32.75,29.5,32.2,32.2,31.1,200651,6262052,01-JAN-2019,1227,INE156A01020,
INDOSOLAR,BE,2.2,2.2,2.1,2.2,2.2,2.1,77008,169312.1,01-JAN-2019,84,INE866K01015,
INDOSTAR,EQ,350.85,350.85,341,346.8,345,346.7,3619,1255048.05,01-JAN-2019,298,INE896L01010,
INDOTECH,EQ,109.8,113.8,109.75,112,113,109.25,1529,171074.55,01-JAN-2019,67,INE332H01014,
INDOTHAI,EQ,34.15,35.75,32.45,34.3,34.3,34.45,4448,149291.6,01-JAN-2019,67,INE337M01013,
INDOWIND,EQ,5.7,6.15,5.6,6.1,6.15,5.6,92614,557094.9,01-JAN-2019,135,INE227G01018,
INDRAMEDCO,EQ,39.35,39.75,38.65,39.4,39.65,39.05,43015,1691340.25,01-JAN-2019,247,INE681B01017,
INDSWFTLAB,EQ,48,49.05,48,48.6,48.6,48.65,7537,366336.85,01-JAN-2019,87,INE915B01019,
INDSWFTLTD,EQ,7.05,7.05,6.7,6.7,6.7,7.05,14006,95617.4,01-JAN-2019,38,INE788B01028,
INDTERRAIN,EQ,141.75,141.8,136,138.55,139.3,138.95,1964,272423.75,01-JAN-2019,162,INE611L01021,
INDUSINDBK,EQ,1600,1605,1560.55,1595.6,1594.8,1599.3,4043870,6435739430.3,01-JAN-2019,40222,INE095A01012,
INEOSSTYRO,EQ,689.1,705.05,685.55,696.45,699,691.75,2069,1440800.5,01-JAN-2019,132,INE189B01011,
INFIBEAM,EQ,47.6,48.05,47,47.45,47.35,47.45,5866161,278879838.6,01-JAN-2019,13792,INE483S01020,
INFRABEES,EQ,327.27,329,324.81,329,329,327.36,533,174126.34,01-JAN-2019,15,INF732E01268,
INFRATEL,EQ,259.95,263.5,257.8,262.25,263,259,799064,207869064.05,01-JAN-2019,8246,INE121J01017,
INFY,EQ,660.95,666.3,654.15,665.05,665.95,658.95,2943390,1944579422.55,01-JAN-2019,45422,INE009A01021,
INGERRAND,EQ,605,619.8,599.55,614.05,611,604.75,32685,20039227,01-JAN-2019,2428,INE177A01018,
INNOVANA,SM,355.5,355.5,355.5,355.5,355.5,341,400,142200,01-JAN-2019,1,INE403Y01018,
INNOVATIVE,SM,25.25,25.25,25.25,25.25,25.25,24.95,3000,75750,01-JAN-2019,1,INE070Y01015,
INOXLEISUR,EQ,248,248,241.2,246.2,247,247.35,80509,19742592.05,01-JAN-2019,2375,INE312H01016,
INOXWIND,EQ,77.8,77.8,76.6,77.1,77.1,76.8,26338,2030935.55,01-JAN-2019,396,INE066P01011,
INSECTICID,EQ,566.7,590.05,565.65,586.9,587.4,565.25,25340,14815174,01-JAN-2019,1970,INE070I01018,
INSPIRISYS,EQ,58.55,59.5,57,58.4,58.8,58.15,8314,481884.2,01-JAN-2019,84,INE020G01017,
INTEGRA,BE,1.85,1.85,1.85,1.85,1.85,1.85,5,9.25,01-JAN-2019,1,INE418N01027,
INTELLECT,EQ,225.05,231.95,224.55,228.9,228.5,224.6,271005,62121877.9,01-JAN-2019,4556,INE306R01017,
INTENTECH,EQ,39.5,39.5,38.3,39.3,39.3,39.85,4430,172637.1,01-JAN-2019,27,INE781A01025,
INVENTURE,EQ,14.25,14.4,14.2,14.3,14.4,14.5,2074,29653.95,01-JAN-2019,27,INE878H01016,
IOB,EQ,14.95,15.15,14.9,15,15,14.95,1497222,22487264.8,01-JAN-2019,1270,INE565A01014,
IOC,EQ,137.2,138,136.3,137.7,137.6,137.05,4059229,556585392.2,01-JAN-2019,22525,INE242A01010,
IOLCP,EQ,167.05,168.5,165,165.7,166,166.4,93340,15526236.35,01-JAN-2019,1233,INE485C01011,
IPAPPM,EQ,443.95,456,443.9,446.8,446.35,443.35,75580,33984025.85,01-JAN-2019,2696,INE435A01028,
IPCALAB,EQ,800.05,819,793.15,816.35,813.7,802.1,63581,51544145.95,01-JAN-2019,3265,INE571A01020,
IRB,EQ,165.15,165.5,162.65,164.85,164.55,164.15,880517,144826675.05,01-JAN-2019,6497,INE821I01014,
IRBINVIT,IV,68.99,69,68.79,68.79,68.79,68.74,20000,1378400,01-JAN-2019,4,INE183W23014,
IRCON,EQ,447.35,452.95,443.05,447.15,445.1,445.55,40980,18336685.2,01-JAN-2019,1433,INE962Y01013,
IRFC,N1,1061.24,1079.99,1061.24,1079.99,1079.99,1085,27,29122.21,01-JAN-2019,5,INE053F07520,
IRFC,N2,1135,1135,1135,1135,1135,1135,1000,1135000,01-JAN-2019,3,INE053F07538,
IRFC,N4,1066.1,1069,1066,1069,1069,1066,352,375550,01-JAN-2019,3,INE053F07579,
IRFC,NJ,1099.7,1099.7,1099,1099.5,1099.5,1098.03,500,549735,01-JAN-2019,4,INE053F07835,
IRFC,NK,1111,1125,1103.12,1125,1125,1111.02,544,610311.74,01-JAN-2019,10,INE053F07843,
ISEC,EQ,260,265,259.1,263.35,264.2,259.8,60604,15888866.95,01-JAN-2019,2114,INE763G01038,
ISFT,BE,188,194,181.55,188.65,189,184.85,888,168209.05,01-JAN-2019,25,INE566K01011,
ISMTLTD,BE,8.7,8.7,8.2,8.4,8.4,8.3,30416,257431.4,01-JAN-2019,55,INE732F01019,
ITC,EQ,282.2,283.55,279.8,282.7,283,281.65,2490548,700866321.65,01-JAN-2019,27385,INE154A01025,
ITDC,EQ,339.3,350.7,328.1,336.35,335.95,332,164420,56042194.75,01-JAN-2019,6667,INE353K01014,
ITDCEM,EQ,112.95,114.75,112.2,114.05,114.7,112.5,35492,4044729,01-JAN-2019,917,INE686A01026,
ITI,EQ,94,96.2,93.25,94.6,94.35,93.8,1680790,159240039.55,01-JAN-2019,10739,INE248A01017,
IVC,EQ,7.55,7.6,7.25,7.45,7.45,7.25,270967,2017246.9,01-JAN-2019,324,INE050B01023,
IVP,EQ,132.1,132.9,127.1,127.6,127.6,131.85,1422,182574.5,01-JAN-2019,93,INE043C01018,
IVRCLINFRA,EQ,1,1.05,1,1.05,1.05,1,146022,148672.6,01-JAN-2019,111,INE875A01025,
IVZINGOLD,EQ,2900,2900,2840,2880,2880,2875,24,68652,01-JAN-2019,13,INF205K01361,
IVZINNIFTY,EQ,1285,1285,1285,1285,1285,1140,1,1285,01-JAN-2019,1,INF205K01DA9,
IZMO,EQ,67.85,68.15,66.6,67.3,67.7,67.95,10656,717775.4,01-JAN-2019,230,INE848A01014,
J&KBANK,EQ,37.9,38.85,37.75,38.6,38.6,37.7,430485,16519137.85,01-JAN-2019,1837,INE168A01041,
JAGRAN,EQ,116.75,117.35,114.55,115.05,115,116.75,45195,5226902.15,01-JAN-2019,659,INE199G01027,
JAGSNPHARM,EQ,31,31.7,31,31.5,31.5,31.3,6499,204830.7,01-JAN-2019,47,INE048B01027,
JAIBALAJI,BE,17.35,18.5,17.35,17.55,17.65,17.8,1928,34376.45,01-JAN-2019,16,INE091G01018,
JAICORPLTD,EQ,111,118.7,109.3,117.1,116.5,111.3,4183947,483529239,01-JAN-2019,32513,INE070D01027,
JAIHINDPRO,BE,2.75,2.75,2.75,2.75,2.75,2.75,490,1347.5,01-JAN-2019,2,INE343D01010,
JAINSTUDIO,BE,6.15,6.15,6.1,6.15,6.15,5.9,476,2914.9,01-JAN-2019,13,INE486B01011,
JAKHARIA,SM,187,187,187,187,187,180.3,6400,1196800,01-JAN-2019,8,INE00N401018,
JAMNAAUTO,EQ,65.05,65.75,64.8,65.2,65.15,64.9,312551,20378916.15,01-JAN-2019,2383,INE039C01032,
JASH,SM,102,102,96.1,99.3,100,102.4,13200,1323720,01-JAN-2019,4,INE039O01011,
JAYAGROGN,EQ,230,230,224,228.5,229,228.95,4720,1074438.4,01-JAN-2019,481,INE785A01026,
JAYBARMARU,EQ,317,317,311.05,314.25,314.9,317,9916,3113666.3,01-JAN-2019,629,INE571B01028,
JAYNECOIND,BE,5.85,5.9,5.7,5.9,5.9,5.65,22870,134229.1,01-JAN-2019,39,INE854B01010,
JAYSREETEA,EQ,89.25,89.85,87.6,88.15,88.2,90.2,232952,20615779.3,01-JAN-2019,2366,INE364A01020,
JBCHEPHARM,EQ,304.25,313,300.85,311.25,311,305.9,18282,5636477.3,01-JAN-2019,796,INE572A01028,
JBFIND,EQ,22.7,23.35,22.15,22.5,22.5,22.45,98272,2228371.65,01-JAN-2019,577,INE187A01017,
JBMA,EQ,305.8,307.9,301.55,302.6,302.9,308.2,19928,6047993.65,01-JAN-2019,720,INE927D01028,
JCHAC,EQ,1797.95,1848,1794.2,1811.75,1813.95,1820.75,1263,2295593.25,01-JAN-2019,398,INE782A01015,
JETAIRWAYS,EQ,280.1,284.45,276.35,280.8,280.7,277.45,7699462,2170015528.35,01-JAN-2019,63338,INE802G01018,
JETKNIT,SM,50.55,50.55,50.55,50.55,50.55,53.2,1500,75825,01-JAN-2019,1,INE564T01017,
JHS,EQ,34.2,35.4,34.2,34.7,34.75,34.35,43972,1534418.85,01-JAN-2019,369,INE544H01014,
JIKIND,BE,0.45,0.45,0.45,0.45,0.45,0.4,350,157.5,01-JAN-2019,1,INE026B01049,
JINDALPHOT,EQ,31.85,32.6,31.85,32.6,32.6,31.85,2290,73710.95,01-JAN-2019,22,INE796G01012,
JINDALPOLY,EQ,233.6,235.75,231.35,234.4,234.3,232.4,7824,1831651.15,01-JAN-2019,481,INE197D01010,
JINDALSAW,EQ,85.1,85.65,84.2,85.3,85.2,84.85,297408,25245356.9,01-JAN-2019,1486,INE324A01024,
JINDALSTEL,EQ,165.9,165.9,161.5,162.9,162.9,164.9,6180841,1006510094.25,01-JAN-2019,33631,INE749A01030,
JINDCOT,EQ,4.15,4.3,4,4.3,4.3,4.15,13786,57825,01-JAN-2019,35,INE904J01016,
JINDRILL,EQ,113.5,113.5,111.9,112.8,112.5,113.05,6939,781437.85,01-JAN-2019,165,INE742C01031,
JINDWORLD,EQ,69.3,69.5,66.55,67.3,68.1,69.05,247362,16721603.25,01-JAN-2019,1111,INE247D01039,
JISLDVREQS,EQ,48.15,48.7,47.5,47.8,47.95,48.4,89851,4295464.45,01-JAN-2019,746,IN9175A01010,
JISLJALEQS,EQ,70,70.1,68.35,69,69,69.8,3122895,215537804.1,01-JAN-2019,6758,INE175A01038,
JITFINFRA,BE,17,17.35,16.4,17.3,17.3,16.6,1432,24748.15,01-JAN-2019,8,INE863T01013,
JKCEMENT,EQ,713.65,732.65,713.65,719.25,716.05,713.55,14952,10794648.2,01-JAN-2019,1381,INE823G01014,
JKIL,EQ,134.45,134.45,132.5,132.75,132.9,132.95,32660,4352855.4,01-JAN-2019,763,INE576I01022,
JKLAKSHMI,EQ,294.15,318,294.15,311.4,315,293,335718,102745455.8,01-JAN-2019,8346,INE786A01032,
JKPAPER,EQ,153.35,157.45,150.7,155.6,155.3,152.55,1061859,164534309.6,01-JAN-2019,8604,INE789E01012,
JKTYRE,EQ,103.95,104.5,102.15,103.8,103.85,103.7,371151,38336710.7,01-JAN-2019,3603,INE573A01042,
JMA,EQ,170,175.5,170,174.3,174.8,170.25,861,149358.85,01-JAN-2019,51,INE412C01015,
JMCPROJECT,EQ,88.8,97.9,88.4,89.95,89.5,87.05,982807,91324196.95,01-JAN-2019,15030,INE890A01024,
JMFINANCIL,EQ,93.85,93.85,92.1,92.8,92.7,93.85,199302,18487110.6,01-JAN-2019,2039,INE780C01023,
JMTAUTOLTD,EQ,3.75,3.9,3.7,3.85,3.9,3.75,81178,308329.85,01-JAN-2019,93,INE988E01036,
JOCIL,EQ,129.3,129.3,126.5,126.5,126.5,129.25,30,3869.3,01-JAN-2019,5,INE839G01010,
JPASSOCIAT,EQ,7.7,7.8,7.6,7.75,7.75,7.7,19506581,149834011.9,01-JAN-2019,38698,INE455F01025,
JPINFRATEC,EQ,3.8,3.9,3.8,3.9,3.9,3.8,873313,3359331.5,01-JAN-2019,414,INE099J01015,
JPOLYINVST,EQ,37.85,37.85,37.85,37.85,37.85,37.6,115,4352.75,01-JAN-2019,1,INE147P01019,
JPPOWER,EQ,2.05,2.15,2,2.1,2.15,2.05,5148897,10808770.75,01-JAN-2019,1132,INE351F01018,
JSL,EQ,34.2,34.5,34,34.25,34.35,34.2,408058,13974157.4,01-JAN-2019,3527,INE220G01021,
JSLHISAR,EQ,93,93,90.85,92.1,92,92.3,155782,14345311.2,01-JAN-2019,1860,INE455T01018,
JSWENERGY,EQ,69.1,70,68.55,69.75,69.9,68.65,697008,48129965.9,01-JAN-2019,2151,INE121E01018,
JSWHL,EQ,2313.6,2328.05,2290,2291.95,2290,2305.6,239,550518.35,01-JAN-2019,70,INE824G01012,
JSWSTEEL,EQ,308.9,308.9,302.5,303.95,303.35,306.75,3622654,1102380158.65,01-JAN-2019,26579,INE019A01038,
JSWSTEEL,P2,5.85,5.9,5.85,5.85,5.85,5.9,2412,14115.7,01-JAN-2019,8,INE019A04024,
JTEKTINDIA,EQ,102.85,103.05,102,102.25,102.2,102.35,28512,2916607.3,01-JAN-2019,403,INE643A01035,
JUBILANT,EQ,715.4,715.4,709.25,712.15,710,710.6,85141,60672748.4,01-JAN-2019,2447,INE700A01033,
JUBLFOOD,EQ,1256.6,1257.65,1243.4,1250.85,1250.45,1252,882074,1102796005.05,01-JAN-2019,22057,INE797F01012,
JUBLINDS,EQ,101.25,105,100.7,103.55,103.5,101.7,5175,530752.6,01-JAN-2019,140,INE645L01011,
JUNIORBEES,EQ,290,292,288.3,289.71,289.99,290.77,32952,9540863.78,01-JAN-2019,1103,INF732E01045,
JUSTDIAL,EQ,502,503.95,494.25,500.1,500.6,501.8,942954,470128972.25,01-JAN-2019,13801,INE599M01018,
JVLAGRO,BZ,5.6,5.65,5.45,5.6,5.65,5.4,8959,50155.35,01-JAN-2019,37,INE430G01026,
JYOTHYLAB,EQ,213,216.05,208.35,211.4,211,213.7,128957,27387016.8,01-JAN-2019,3052,INE668F01031,
JYOTISTRUC,BZ,1.85,1.9,1.85,1.9,1.9,1.85,3510,6609,01-JAN-2019,5,INE197A01024,
KABRAEXTRU,EQ,77,77,75,76.05,75.4,75.45,8819,670425.65,01-JAN-2019,209,INE900B01029,
KAJARIACER,EQ,496,496.45,490.6,494.25,495.9,493.1,161822,79912891.25,01-JAN-2019,4163,INE217B01036,
KAKATCEM,EQ,204.95,205.85,200.1,201.15,201,202.5,10698,2169994.85,01-JAN-2019,1135,INE437B01014,
KALPATPOWR,EQ,395.15,395.15,386.05,391.25,390,392.2,68471,26819619.95,01-JAN-2019,2753,INE220B01022,
KALYANIFRG,BE,305,305,305,305,305,303.15,10,3050,01-JAN-2019,1,INE314G01014,
KAMATHOTEL,EQ,49.15,49.9,48.35,49.45,49.2,49.15,76674,3758350.3,01-JAN-2019,932,INE967C01018,
KAMDHENU,EQ,173.95,173.95,168.6,168.9,168.75,169.3,3610,610872.45,01-JAN-2019,108,INE390H01012,
KANANIIND,EQ,5.4,5.45,4.85,5.45,5.45,5.2,12135,62106.4,01-JAN-2019,47,INE879E01037,
KANORICHEM,EQ,68,69.5,67.1,67.85,67.75,68.2,9193,624489.55,01-JAN-2019,187,INE138C01024,
KANSAINER,EQ,490.75,499.5,488.05,493.45,494,490.75,72670,35865175.9,01-JAN-2019,2310,INE531A01024,
KARDA,EQ,197.75,203,196.5,200.8,199,197,58825,11755367.15,01-JAN-2019,501,INE278R01018,
KARMAENG,EQ,19.85,20.9,19.85,20.9,20.9,21,5083,104397.05,01-JAN-2019,8,INE725L01011,
KARURVYSYA,EQ,88.5,91,87.7,90.4,90.4,89,898237,80792766.1,01-JAN-2019,4471,INE036D01028,
KAUSHALYA,EQ,1.1,1.1,1.05,1.05,1.05,1.1,5488,5776.9,01-JAN-2019,10,INE234I01010,
KAVVERITEL,EQ,8.2,8.65,7.95,8.15,8.65,8.2,4207,34429.45,01-JAN-2019,35,INE641C01019,
KAYA,EQ,771,771.05,753.95,760.45,765,763.7,3772,2875142.2,01-JAN-2019,582,INE587G01015,
KCP,EQ,92.6,92.6,91.05,91.95,92.35,91.65,13264,1216485.3,01-JAN-2019,206,INE805C01028,
KCPSUGIND,EQ,18.3,18.6,18.3,18.55,18.5,18.45,51543,953108.7,01-JAN-2019,170,INE790B01024,
KDDL,EQ,506.35,507,492.45,500.8,501,497.7,268,134734.4,01-JAN-2019,23,INE291D01011,
KEC,EQ,300.1,306,300.1,302.4,301.75,301.45,126562,38357968.2,01-JAN-2019,2756,INE389H01022,
KECL,EQ,17.65,18.2,17.5,17.85,17.8,17.6,49109,878709.7,01-JAN-2019,234,INE134B01017,
KEI,EQ,359.2,363.8,351.2,361.15,361,359.2,65383,23590284.1,01-JAN-2019,5395,INE878B01027,
KELLTONTEC,EQ,36.8,42.35,34.55,41.55,41.15,35.55,2820559,112275087.45,01-JAN-2019,17263,INE164B01022,
KERNEX,BE,24,24,23,23.05,23,23.95,2768,64115.7,01-JAN-2019,23,INE202H01019,
KESARENT,BE,29.65,29.65,27.55,27.55,27.55,28.5,325,9426.25,01-JAN-2019,2,INE133B01019,
KESORAMIND,EQ,86,87.9,85.5,86.8,86.8,86.65,167203,14530546.05,01-JAN-2019,1643,INE087A01019,
KEYCORPSER,EQ,51.3,56,51.3,51.3,51.3,54,332,17446.1,01-JAN-2019,11,INE681C01015,
KGL,BE,1.5,1.5,1.45,1.5,1.5,1.45,199902,298587.05,01-JAN-2019,73,INE299C01024,
KHADIM,EQ,548.4,548.4,534.8,546.75,546.5,548,3910,2129069.75,01-JAN-2019,589,INE834I01025,
KICL,EQ,1786,1830.05,1786,1800.85,1800.05,1822.5,122,220674.8,01-JAN-2019,64,INE029L01018,
KILITCH,EQ,160.05,163.9,158.05,161.4,162,159.6,28993,4666713.75,01-JAN-2019,897,INE729D01010,
KINGFA,EQ,728,737.8,713.55,726.1,719.2,735.65,997,721830.65,01-JAN-2019,46,INE473D01015,
KIOCL,EQ,166,169,161.4,162.7,162.05,164.55,89107,14719128.6,01-JAN-2019,2123,INE880L01014,
KIRIINDUS,EQ,450.3,456.2,446.05,453.3,448.6,449.9,29031,13097103.4,01-JAN-2019,2028,INE415I01015,
KIRLOSBROS,EQ,151.15,154.5,150.55,152.1,151.4,152.65,37042,5658541.2,01-JAN-2019,969,INE732A01036,
KIRLOSENG,EQ,208.05,208.05,203.05,204.8,204,205.55,7342,1502494.75,01-JAN-2019,273,INE146L01010,
KIRLOSIND,EQ,882.05,899.65,882.05,888.25,884,893.5,108,96029.35,01-JAN-2019,19,INE250A01039,
KITEX,EQ,111.3,112.5,110.4,111.1,111,111.05,57114,6340662.9,01-JAN-2019,592,INE602G01020,
KKCL,EQ,1293.1,1320,1280.1,1290.2,1315,1302.5,119,154613.9,01-JAN-2019,32,INE401H01017,
KMSUGAR,EQ,8.1,8.1,8,8.05,8.05,8,39917,321702.8,01-JAN-2019,55,INE157H01023,
KNRCON,EQ,213.15,217.9,208.25,210,209.35,213.15,92859,19817349.55,01-JAN-2019,2615,INE634I01029,
KOHINOOR,EQ,33.4,33.4,32.75,33,33.1,33,34306,1132597.45,01-JAN-2019,331,INE080B01012,
KOKUYOCMLN,EQ,109,113,108.35,112.3,112.8,108.95,18895,2114894.25,01-JAN-2019,1057,INE760A01029,
KOLTEPATIL,EQ,242.9,271.95,240,260.95,260,238.4,1365114,360029044.7,01-JAN-2019,30388,INE094I01018,
KOPRAN,EQ,39,39.25,38.25,38.8,38.8,38.8,63647,2469959.25,01-JAN-2019,515,INE082A01010,
KOTAKBANK,EQ,1254,1256,1242.25,1250.45,1249,1256.5,1202580,1503135301.95,01-JAN-2019,29498,INE237A01028,
KOTAKBKETF,EQ,277.53,279.93,276.15,278.73,278.73,277.69,3366,936011.1,01-JAN-2019,77,INF174K01F59,
KOTAKGOLD,EQ,277.4,277.45,275.85,277,277.45,276.55,3633,1004717.8,01-JAN-2019,180,INF373I01049,
KOTAKNIFTY,EQ,111.24,111.78,110.43,111.59,111.78,111.29,17472,1937052.94,01-JAN-2019,200,INF174K014P6,
KOTAKNV20,EQ,60.85,60.85,52.1,53.85,53.9,53.99,2727,147590.22,01-JAN-2019,66,INF174K01Z71,
KOTAKPSUBK,EQ,312,314,308.99,312.44,314,308.08,1276,396851.23,01-JAN-2019,55,INF373I01023,
KOTARISUG,BE,10.2,10.3,10,10.3,10.3,10.2,870,8847.2,01-JAN-2019,9,INE419A01022,
KOTHARIPET,EQ,21.7,22.45,21,22.25,22.2,21.55,18028,399095.75,01-JAN-2019,58,INE720A01015,
KOTHARIPRO,EQ,100.35,100.9,98.85,100,99.75,99.45,5706,569735.6,01-JAN-2019,361,INE823A01017,
KPIT,EQ,217.55,218.75,215.75,217.1,217.1,218.1,376838,81833432.1,01-JAN-2019,3337,INE836A01035,
KPRMILL,EQ,560.4,563.95,557.35,560.25,561,560.3,5362,3007410.4,01-JAN-2019,466,INE930H01023,
KRBL,EQ,282,284,279.05,280.25,280,281.65,51202,14397411.1,01-JAN-2019,1524,INE001B01026,
KREBSBIO,EQ,113.95,114,108.85,112.3,109,113.95,1177,131169.35,01-JAN-2019,23,INE268B01013,
KRIDHANINF,EQ,45.85,46.5,45.3,45.6,45.8,46.3,43198,1981878.8,01-JAN-2019,460,INE524L01026,
KRISHANA,SM,54,54,54,54,54,54.25,8000,432000,01-JAN-2019,2,INE506W01012,
KSB,EQ,789.8,789.8,767.2,770.55,772,774.7,1895,1464985.15,01-JAN-2019,176,INE999A01015,
KSCL,EQ,576,579.95,569.35,576.3,576.8,574.65,234335,135027532.7,01-JAN-2019,5749,INE455I01029,
KSERASERA,BE,0.15,0.2,0.15,0.15,0.2,0.2,2951506,449638,01-JAN-2019,299,INE216D01026,
KSK,BE,1.55,1.6,1.5,1.6,1.6,1.55,470331,746668.25,01-JAN-2019,282,INE143H01015,
KSL,EQ,227.75,227.75,222,223.05,223.15,224.95,18356,4103694.6,01-JAN-2019,754,INE907A01026,
KTIL,EQ,68.5,68.6,67.15,67.9,68.6,68.15,9230,626534.7,01-JAN-2019,46,INE096L01025,
KTKBANK,EQ,112.25,113.75,111.6,113.25,113.35,112.2,1464911,165058622.1,01-JAN-2019,7018,INE614B01018,
KWALITY,EQ,8.35,8.35,8.15,8.25,8.25,8.25,792126,6526698.75,01-JAN-2019,1305,INE775B01025,
L&TFH,EQ,153.4,154.05,151.75,153.15,153.5,152.6,3050999,466766737.5,01-JAN-2019,22176,INE498L01015,
L&TFINANCE,N4,1026.31,1037.99,1026.31,1032.52,1032.52,1033.18,160,165548.14,01-JAN-2019,9,INE523E07459,
L&TINFRA,N1,966.15,966.15,966.15,966.15,966.15,966.1,20,19323,01-JAN-2019,1,INE691I07166,
L&TINFRA,N3,962,962,962,962,962,955,20,19240,01-JAN-2019,1,INE691I07182,
L&TINFRA,N4,1725.1,1730,1725.1,1730,1730,1740,50,86402,01-JAN-2019,3,INE691I07190,
L&TINFRA,N5,1030.21,1030.21,1030.21,1030.21,1030.21,1030.67,20,20604.2,01-JAN-2019,1,INE691I07224,
L&TINFRA,N6,1795.1,1805,1795.1,1805,1805,1800.5,119,214705.9,01-JAN-2019,7,INE691I07232,
LAGNAM,SM,16,16,16,16,16,15.7,3000,48000,01-JAN-2019,1,INE548Z01017,
LAKSHVILAS,EQ,87.15,87.45,86.75,86.85,86.75,87.15,278906,24271384.2,01-JAN-2019,3810,INE694C01018,
LALPATHLAB,EQ,909.95,928,902.45,924.8,925,910.3,157587,143843938.05,01-JAN-2019,4646,INE600L01024,
LAMBODHARA,EQ,45.5,45.5,43.05,43.3,43.35,42.9,5299,232354.9,01-JAN-2019,113,INE112F01022,
LAOPALA,EQ,220.95,220.95,218,218.75,218,219.95,15631,3431890.1,01-JAN-2019,392,INE059D01020,
LASA,EQ,30.5,31.65,30.4,31.65,31.65,30.15,93606,2942309.4,01-JAN-2019,309,INE670X01014,
LAURUSLABS,EQ,379.05,385.4,378,382.95,382.05,379.55,5906,2249697.2,01-JAN-2019,333,INE947Q01010,
LAXMIMACH,EQ,5740.6,5804.4,5710,5761.15,5775,5738.8,2173,12497536.4,01-JAN-2019,576,INE269B01029,
LEEL,EQ,57.65,57.65,55.5,56.2,56.2,56.85,67376,3785376.75,01-JAN-2019,862,INE245C01019,
LEMONTREE,EQ,73.45,75.55,72.4,74.3,74.15,73.6,1252687,93467307.45,01-JAN-2019,7598,INE970X01018,
LEXUS,SM,23,23,23,23,23,23.65,1000,23000,01-JAN-2019,1,INE500X01013,
LFIC,BE,87.5,87.5,87.5,87.5,87.5,87.5,8,700,01-JAN-2019,2,INE850E01012,
LGBBROSLTD,EQ,420.35,427.4,419.6,423.65,425,424,1683,715715.3,01-JAN-2019,172,INE337A01034,
LIBAS,SM,59.7,59.7,55.45,55.45,55.45,58.35,18000,1014600,01-JAN-2019,6,INE908V01012,
LIBERTSHOE,EQ,170.9,172.8,168.25,170,169,169.85,54652,9313077.1,01-JAN-2019,1325,INE557B01019,
LICHSGFIN,EQ,486.05,489.9,482.4,486.55,485.75,488.7,639604,310600436.2,01-JAN-2019,13594,INE115A01026,
LICNETFGSC,EQ,17.95,17.95,17.94,17.94,17.95,17.85,75,1345.88,01-JAN-2019,6,INF767K01MV5,
LICNETFN50,EQ,114.99,114.99,112,112,112,114.25,50,5743.52,01-JAN-2019,6,INF767K01OS7,
LICNFNHGP,EQ,119.95,119.95,110.1,110.1,110.1,110.8,13,1458.91,01-JAN-2019,4,INF767K01PC8,
LINCOLN,EQ,224.6,230,224.55,226.15,225.65,224.7,13166,2988745,01-JAN-2019,486,INE405C01035,
LINCPEN,EQ,274.85,277.8,265.1,270,270,265.65,685,184364.4,01-JAN-2019,45,INE802B01019,
LINDEINDIA,EQ,682.55,685,678.1,682.55,681,679.6,17711,12078124.5,01-JAN-2019,483,INE473A01011,
LIQUIDBEES,EQ,1000,1000.01,999.99,1000,1000,999.99,567153,567154899.32,01-JAN-2019,2348,INF732E01037,
LIQUIDETF,EQ,999.99,1000.01,999.99,1000,1000.01,999.99,82161,82161202.56,01-JAN-2019,962,INF740KA1EU7,
LOKESHMACH,EQ,48.55,49,47.5,47.7,48,47.85,15477,745765.7,01-JAN-2019,154,INE397H01017,
LOTUSEYE,EQ,29,29.2,28.15,28.75,28.75,28.45,783,22315.25,01-JAN-2019,21,INE947I01017,
LOVABLE,EQ,107.6,117.8,105.5,113.95,114,107.75,404421,46389036.05,01-JAN-2019,6755,INE597L01014,
LPDC,EQ,4.15,4.25,4.1,4.15,4.25,4.2,4550,19066.2,01-JAN-2019,15,INE197J01017,
LSIL,EQ,1.15,1.2,1.15,1.15,1.2,1.15,500764,579937.5,01-JAN-2019,245,INE093R01011,
LT,EQ,1445,1445,1425.2,1441.9,1443.8,1437.55,786846,1130630486.2,01-JAN-2019,28852,INE018A01030,
LTI,EQ,1731.2,1733.8,1705.1,1713.45,1709,1731.2,36404,62527619.85,01-JAN-2019,3210,INE214T01019,
LTTS,EQ,1716.9,1723.9,1691.1,1716.65,1715.95,1708.35,36717,62900661.35,01-JAN-2019,2768,INE010V01017,
LUMAXIND,EQ,1694.45,1715,1687,1711.3,1713.95,1685.2,780,1327666.25,01-JAN-2019,126,INE162B01018,
LUMAXTECH,EQ,191,191,187,188.35,187.7,187.65,27309,5150769.9,01-JAN-2019,672,INE872H01027,
LUPIN,EQ,848.7,852.7,839,841.45,842,844.3,1122895,948837919.45,01-JAN-2019,32186,INE326A01037,
LUXIND,EQ,1384.9,1390,1354.05,1383.7,1381.8,1357.1,46109,63327973.25,01-JAN-2019,2489,INE150G01020,
LYKALABS,EQ,30.05,30.7,30,30.2,30.15,30.35,10372,314673.05,01-JAN-2019,139,INE933A01014,
LYPSAGEMS,BE,8.8,9.4,8.8,9,9,9.2,7734,69663.75,01-JAN-2019,36,INE142K01011,
M&M,EQ,805,805.85,771.3,773.35,773,803.85,3442903,2684066367.55,01-JAN-2019,77276,INE101A01026,
M&MFIN,EQ,476.8,477,467.8,471.8,471.2,473.65,596121,280782566.85,01-JAN-2019,12385,INE774D01024,
M&MFIN,N2,1042,1042,1039,1040.41,1040.51,1041.89,881,916715.74,01-JAN-2019,22,INE774D08MA6,
M100,EQ,18.5,18.57,18.35,18.38,18.35,18.49,20184,372208.7,01-JAN-2019,99,INF247L01023,
M17RG,MF,8.1,8.1,8.1,8.1,8.1,8.09,290,2349,01-JAN-2019,2,INF903JA1BF0,
M50,EQ,103.5,104.9,102.51,103.85,103.5,103,4084,422056.8,01-JAN-2019,23,INF247L01536,
MAANALU,EQ,104.9,106,101.05,103.05,104,102.3,6961,721346.15,01-JAN-2019,149,INE215I01019,
MACPOWER,SM,153.1,156.9,152.15,152.3,152.3,155,15000,2330275,01-JAN-2019,14,INE155Z01011,
MADHAV,EQ,45.25,45.45,44.7,45.4,44.8,45.25,6496,294207.4,01-JAN-2019,31,INE925C01016,
MADHUCON,EQ,6.65,7.2,6.6,6.7,6.75,6.7,43488,296224.6,01-JAN-2019,176,INE378D01032,
MADRASFERT,EQ,24,24.7,23.8,24.1,24.15,23.9,142880,3454121.35,01-JAN-2019,795,INE414A01015,
MAGADSUGAR,BE,87.9,89.45,87.9,89.05,89.45,88.4,600,53437.3,01-JAN-2019,7,INE347W01011,
MAGMA,EQ,110,111.55,110,110.5,110.5,110,10572,1171096.95,01-JAN-2019,187,INE511C01022,
MAGNUM,EQ,6.95,6.95,6.2,6.55,6.55,6.6,3751,24813.5,01-JAN-2019,27,INE387I01016,
MAHABANK,EQ,15.2,15.7,15.1,15.4,15.4,14.9,2356629,36370420.05,01-JAN-2019,3758,INE457A01014,
MAHAPEXLTD,BE,132.95,132.95,128,129.15,130,134.05,238,30834,01-JAN-2019,6,INE843B01013,
MAHASTEEL,EQ,75.85,77.1,75.85,76.9,76.05,76.85,7309,561922.5,01-JAN-2019,80,INE451L01014,
MAHINDCIE,EQ,258,259.55,252.5,255.1,254.6,257,287078,73569600.6,01-JAN-2019,4329,INE536H01010,
MAHLIFE,EQ,389.9,408.85,387.6,405.7,406.5,390.15,29547,11889575.95,01-JAN-2019,1325,INE813A01018,
MAHLOG,EQ,517.9,519.4,514.6,516.75,516.1,517.15,2612,1349537.75,01-JAN-2019,170,INE766P01016,
MAHSCOOTER,EQ,3174.95,3247,3157.35,3237.6,3239,3175.55,4137,13303879.2,01-JAN-2019,469,INE288A01013,
MAHSEAMLES,EQ,489.95,494.35,489,491.15,489.3,488.6,19891,9775010.1,01-JAN-2019,618,INE271B01025,
MAITHANALL,EQ,494.95,517.95,491.05,504.8,505,491.9,47079,23898204.25,01-JAN-2019,2570,INE683C01011,
MAJESCO,EQ,500,522,500,515.9,514.4,499.9,68656,35343787.95,01-JAN-2019,2835,INE898S01029,
MALUPAPER,EQ,37.9,38.4,37.2,38.05,38,37.1,3986,151157.85,01-JAN-2019,37,INE383H01017,
MAN50ETF,EQ,111,111.49,107.85,107.85,107.85,105.1,887,96000.15,01-JAN-2019,18,INF769K01EG9,
MANAKALUCO,EQ,8.15,8.6,8.15,8.4,8.5,8.25,9128,76844,01-JAN-2019,38,INE859Q01017,
MANAKCOAT,EQ,7.2,8.05,7.2,7.5,7.5,7.5,2889,21611.85,01-JAN-2019,26,INE830Q01018,
MANAKSIA,EQ,43.8,43.8,41,41.8,41.8,42.15,4287,179823.65,01-JAN-2019,103,INE015D01022,
MANAKSTEEL,EQ,22,23.35,21.8,22.5,22.5,22.45,5218,116388.7,01-JAN-2019,72,INE824Q01011,
MANALIPETC,EQ,31.75,32.2,31.5,32,31.85,31.75,153145,4893955.95,01-JAN-2019,675,INE201A01024,
MANAPPURAM,EQ,93.4,93.4,91.65,92.5,92.75,93,993993,91756772.05,01-JAN-2019,4236,INE522D01027,
MANDHANA,EQ,4.7,5.05,4.7,4.85,4.8,4.7,46746,226776,01-JAN-2019,112,INE087J01010,
MANGALAM,EQ,73.1,74,70.85,71.95,72.4,73.2,30733,2215350.75,01-JAN-2019,581,INE584F01014,
MANGCHEFER,EQ,40.9,41.5,40.25,41.35,41.45,41.15,23866,981807.45,01-JAN-2019,262,INE558B01017,
MANGLMCEM,EQ,221.9,237,221.9,235.7,235.1,223.15,18143,4244953.05,01-JAN-2019,669,INE347A01017,
MANGTIMBER,EQ,20,20,19.2,19.8,19.85,19.8,12626,247415.25,01-JAN-2019,108,INE805B01012,
MANINDS,EQ,70.55,71.55,70.5,71.15,70.9,70.5,33894,2407109.8,01-JAN-2019,674,INE993A01026,
MANINFRA,EQ,39.05,39.2,38.4,38.75,38.7,38.9,66042,2562837.3,01-JAN-2019,532,INE949H01023,
MANPASAND,EQ,89.2,90.25,87.9,88.55,88.4,88.85,225680,20043894.5,01-JAN-2019,1652,INE122R01018,
MANUGRAPH,EQ,31.75,31.75,31,31.2,31,31.2,769,24047.4,01-JAN-2019,20,INE867A01022,
MARALOVER,EQ,28,28,27.3,27.55,27.65,27.65,2657,73493.3,01-JAN-2019,18,INE882A01013,
MARATHON,EQ,112.5,124.05,112.1,116.75,117,112.4,13124,1549579.8,01-JAN-2019,418,INE182D01020,
MARICO,EQ,375.4,376.9,369,372.3,372.9,373.4,877238,327056285.25,01-JAN-2019,12570,INE196A01026,
MARKSANS,EQ,27.95,28.5,27.75,28.2,28.15,27.85,812491,22867604.2,01-JAN-2019,2462,INE750C01026,
MARSHALL,SM,33,33,33,33,33,33,3000,99000,01-JAN-2019,1,INE00SZ01018,
MARUTI,EQ,7449.75,7494,7395,7476.8,7476.85,7465.5,625360,4655079100.35,01-JAN-2019,55211,INE585B01010,
MASFIN,EQ,593.55,593.55,572,577.1,579.5,599.4,16985,9858751.1,01-JAN-2019,982,INE348L01012,
MASTEK,EQ,454.1,458.65,453,455.05,453.15,454.6,10002,4560213.3,01-JAN-2019,609,INE759A01021,
MATRIMONY,EQ,486.05,489.4,482.9,485.25,488,479.35,396,192327.85,01-JAN-2019,66,INE866R01028,
MAWANASUG,BE,45.2,47,44.55,45.05,45.5,45.65,11766,529443,01-JAN-2019,78,INE636A01039,
MAXINDIA,EQ,85.45,86.45,84,84.45,85,85.6,144299,12303805.9,01-JAN-2019,1433,INE153U01017,
MAXVIL,EQ,53,53.1,52.2,52.55,52.6,53.25,11173,587995.05,01-JAN-2019,163,INE154U01015,
MAYURUNIQ,EQ,390.9,400,388.85,398.75,400,388.4,8858,3486288,01-JAN-2019,629,INE040D01038,
MAZDA,EQ,300.4,300.4,296.05,297,297,299.95,748,222828.7,01-JAN-2019,40,INE885E01034,
MBAPL,SM,49.85,49.85,49.85,49.85,49.85,49.85,6000,299100,01-JAN-2019,2,INE900L01010,
MBECL,BE,10.65,10.65,9.7,9.7,9.7,10.2,110155,1083719.7,01-JAN-2019,229,INE748A01016,
MBLINFRA,EQ,14.85,14.85,14.05,14.4,14.45,14.6,47884,687419.35,01-JAN-2019,180,INE912H01013,
MCDHOLDING,BE,28.55,29,27.2,28.75,29,28.55,13907,397136.85,01-JAN-2019,48,INE836H01014,
MCDOWELL-N,EQ,634,634,619,621,620.2,635.8,1292037,805514577.85,01-JAN-2019,20903,INE854D01024,
MCLEODRUSS,EQ,118.55,119.1,115.25,115.75,115.8,118.55,168795,19635308.95,01-JAN-2019,2084,INE942G01012,
MCX,EQ,736.3,742.7,731,734.95,735,735,158798,116807312.2,01-JAN-2019,5707,INE745G01035,
MEGASOFT,BE,7.8,8.15,7.6,7.95,8.1,7.8,7762,62462.55,01-JAN-2019,30,INE933B01012,
MEGH,EQ,60.3,60.6,59.8,60.3,60.35,60.1,259837,15626471.95,01-JAN-2019,2222,INE974H01013,
MENONBE,EQ,90,90,85.6,86.4,86,89.35,93905,8222868.3,01-JAN-2019,2100,INE071D01033,
MEP,EQ,45.25,47.5,44.7,46.75,46.4,45.55,319996,14970869.85,01-JAN-2019,1496,INE776I01010,
MERCATOR,EQ,12,12.05,11.7,11.85,11.9,11.95,376634,4458051.9,01-JAN-2019,823,INE934B01028,
MERCK,EQ,3078.7,3214,3035.05,3156.65,3170,3078.7,45932,144402825.25,01-JAN-2019,6197,INE199A01012,
METALFORGE,EQ,11,11.7,10.9,11.5,11.7,10.9,15606,176799.65,01-JAN-2019,77,INE425A01011,
METKORE,BE,1.15,1.25,1.15,1.25,1.25,1.2,3422,4267,01-JAN-2019,7,INE592I01029,
MFSL,EQ,449.25,450.5,440.35,443.55,443.55,446,248423,110152068.35,01-JAN-2019,8303,INE180A01020,
MGL,EQ,907.8,919,891,912.4,917,904.4,528515,479265236.2,01-JAN-2019,15428,INE002S01010,
MHRIL,EQ,213.9,216.55,210.15,213.2,213,211.95,78008,16591058.75,01-JAN-2019,2081,INE998I01010,
MIC,EQ,1.3,1.3,1.3,1.3,1.3,1.35,301654,392150.2,01-JAN-2019,147,INE287C01029,
MIDHANI,EQ,133.6,137.75,131.6,135.05,135.3,133.6,219289,29655823.3,01-JAN-2019,5032,INE099Z01011,
MINDACORP,EQ,147.9,151.35,146,148,148,147.7,72915,10847081.55,01-JAN-2019,1985,INE842C01021,
MINDAIND,EQ,320,326.8,320,323.9,323,323.15,44847,14511101.75,01-JAN-2019,1758,INE405E01023,
MINDTECK,BE,39.8,39.8,37.5,38.65,39.2,38.05,3090,118284.65,01-JAN-2019,33,INE110B01017,
MINDTREE,EQ,864,867.1,853.4,863.4,863.15,864.5,399996,344498215.7,01-JAN-2019,7996,INE018I01017,
MIRCELECTR,EQ,27.85,28.15,27.35,27.55,27.5,27.9,141509,3904075.45,01-JAN-2019,749,INE831A01028,
MIRZAINT,EQ,83.75,83.75,82.1,82.45,82.5,83.15,36917,3052924.3,01-JAN-2019,605,INE771A01026,
MITCON,SM,50,50,50,50,50,52,2000,100000,01-JAN-2019,1,INE828O01033,
MITTAL,SM,47.85,48.95,47.85,48.95,48.95,48,24000,1159500,01-JAN-2019,4,INE997Y01019,
MKPL,SM,77.9,77.9,72.5,74.75,77,75.1,20000,1528400,01-JAN-2019,7,INE964W01013,
MMFL,EQ,650.75,658.5,645.05,647.3,645.4,648.1,2232,1451069.4,01-JAN-2019,153,INE227C01017,
MMTC,EQ,31,31.35,30.55,30.9,30.85,30.9,1990963,61729492.2,01-JAN-2019,5442,INE123F01029,
MODIRUBBER,BE,40.55,43,40.55,43,43,41,77,3124.8,01-JAN-2019,5,INE832A01018,
MOHITIND,EQ,8.35,8.85,8.1,8.65,8.8,8.5,1837,15712,01-JAN-2019,29,INE954E01012,
MOHOTAIND,EQ,82,83.15,81,81.65,81.8,82.5,116553,9484385.65,01-JAN-2019,514,INE313D01013,
MOIL,EQ,171.2,171.8,169.8,170.85,170.4,171.15,60585,10341238.45,01-JAN-2019,1505,INE490G01020,
MOKSH,SM,19.55,19.55,19.55,19.55,19.55,22.95,3000,58650,01-JAN-2019,1,INE514Y01012,
MOLDTECH,EQ,43.5,43.5,42.25,42.45,42.3,42.65,6197,262711.55,01-JAN-2019,58,INE835B01035,
MOLDTKPAC,EQ,266.6,270,263.55,269.15,270,265.75,11277,3013024.1,01-JAN-2019,571,INE893J01029,
MONSANTO,EQ,2590.15,2632.05,2590.15,2611.35,2604,2621.7,256,669868.3,01-JAN-2019,100,INE274B01011,
MONTECARLO,EQ,382.95,386,382,384.85,384.6,382.3,9507,3655381.25,01-JAN-2019,391,INE950M01013,
MORARJEE,EQ,25.3,25.65,24.6,25.4,25.65,25,1230,30939.15,01-JAN-2019,51,INE161G01027,
MOREPENLAB,EQ,22.15,22.25,21,22.05,22.05,22.15,170004,3727293.95,01-JAN-2019,645,INE083A01026,
MOTHERSUMI,EQ,167.75,167.75,164.25,165.45,165.7,166.85,1687361,279020598.9,01-JAN-2019,11541,INE775A01035,
MOTILALOFS,EQ,676,676,660.05,661.75,662,670.15,34238,22819780.75,01-JAN-2019,2665,INE338I01027,
MOTOGENFIN,EQ,49.3,49.3,48.5,48.7,48.7,49.3,51,2479.3,01-JAN-2019,3,INE861B01015,
MPHASIS,EQ,1019,1020,999.1,1005.6,1002,1018.45,114361,115371260.5,01-JAN-2019,6284,INE356A01018,
MPSLTD,EQ,476.2,487.9,476.1,484.75,484.95,483.1,472,228297.6,01-JAN-2019,72,INE943D01017,
MRF,EQ,67299,67299,66500.35,66801.2,66801,66984.7,4193,279758707.3,01-JAN-2019,2830,INE883A01011,
MRO-TEK,EQ,45.9,45.9,44.3,45.05,44.3,43.95,358,16156.6,01-JAN-2019,14,INE398B01018,
MRPL,EQ,75.7,75.95,74.5,75.05,74.9,75.5,745220,55955136.1,01-JAN-2019,3752,INE103A01014,
MSPL,EQ,13.3,13.6,13.1,13.2,13.15,13.35,2622,34582.7,01-JAN-2019,15,INE752G01015,
MTEDUCARE,EQ,62.05,64.75,61.9,64.15,64.75,62.95,19123,1217571.5,01-JAN-2019,301,INE472M01018,
MTNL,EQ,16.6,19.4,16.6,19.4,19.4,16.2,26959611,503135229.15,01-JAN-2019,38943,INE153A01019,
MUKANDENGG,EQ,22.85,23.4,22.65,22.65,22.65,23.15,6859,156972.6,01-JAN-2019,68,INE022B01014,
MUKANDLTD,EQ,60.75,61.9,60,61.45,61.7,60.9,6765,414511,01-JAN-2019,150,INE304A01026,
MUKANDLTD,P1,7.35,7.35,7.35,7.35,7.35,7.3,38,279.3,01-JAN-2019,1,INE304A04012,
MUKTAARTS,EQ,41.55,41.9,40.5,40.7,40.7,40.95,25334,1035222.55,01-JAN-2019,301,INE374B01019,
MUNJALAU,EQ,61.1,61.9,60.6,61.5,61.7,61,36363,2230868.45,01-JAN-2019,479,INE672B01032,
MUNJALSHOW,EQ,189.1,189.2,185.15,186.95,187.8,188.7,6370,1191646.35,01-JAN-2019,282,INE577A01027,
MURUDCERA,EQ,23.3,24.9,23.3,24.05,24.05,23.9,52911,1285176.95,01-JAN-2019,346,INE692B01014,
MUTHOOTCAP,EQ,965.2,972,959,967.4,961.6,961.85,3772,3643805.45,01-JAN-2019,400,INE296G01013,
MUTHOOTFIN,EQ,516,517.7,510.8,512.5,511.55,516,573931,294611144.55,01-JAN-2019,8853,INE414G01012,
MVL,EQ,0.2,0.25,0.2,0.25,0.25,0.25,79712,19240.6,01-JAN-2019,37,INE744I01034,
N100,EQ,439.5,449.7,437.05,444.52,444.95,438.19,6610,2918191.62,01-JAN-2019,418,INF247L01031,
NACLIND,EQ,27.55,27.95,27,27.45,27.25,27.3,6898,189384.55,01-JAN-2019,95,INE295D01020,
NAGAFERT,EQ,8.65,8.85,8.55,8.65,8.65,8.65,385271,3336985.9,01-JAN-2019,546,INE454M01024,
NAGAROIL,EQ,0.7,0.75,0.7,0.75,0.75,0.7,357447,258892.6,01-JAN-2019,154,INE453M01018,
NAGREEKCAP,EQ,13.3,13.45,13.15,13.35,13.4,13.25,2616,34614.6,01-JAN-2019,23,INE245I01016,
NAGREEKEXP,EQ,23.8,24.65,23.65,24.65,24.65,23.6,201,4756.15,01-JAN-2019,4,INE123B01028,
NAHARCAP,EQ,93.4,95.4,93,94.9,94.9,93.8,457,42827.45,01-JAN-2019,18,INE049I01012,
NAHARINDUS,EQ,52.75,54.5,51,53.8,52.7,52.4,11285,604249.2,01-JAN-2019,193,INE289A01011,
NAHARPOLY,EQ,37.85,38.6,37.75,38.2,38.1,38,1555,59202.05,01-JAN-2019,30,INE308A01027,
NAHARSPING,EQ,91.3,92.95,90.4,92.45,92.9,90.3,5648,520305.15,01-JAN-2019,165,INE290A01027,
NARMADA,SM,20,20,20,20,20,20,4000,80000,01-JAN-2019,1,INE117Z01011,
NATCOPHARM,EQ,687,698.5,678.5,694.35,693.95,680.05,112551,77617302.95,01-JAN-2019,4540,INE987B01026,
NATHBIOGEN,EQ,419.05,426.75,407.45,423.7,424.05,418.95,11048,4651585.85,01-JAN-2019,596,INE448G01010,
NATIONALUM,EQ,65.9,65.95,64.55,65.55,65.65,65.8,2170269,141330357.35,01-JAN-2019,5850,INE139A01034,
NATNLSTEEL,EQ,7.75,7.75,7.1,7.15,7.15,7.4,41960,304393.35,01-JAN-2019,100,INE088B01015,
NAUKRI,EQ,1427.1,1457.45,1427.1,1439,1435,1440.65,76834,111161421.95,01-JAN-2019,8119,INE663F01024,
NAVINFLUOR,EQ,699.85,704.6,684,688.25,686.9,698.9,14678,10188608.05,01-JAN-2019,1314,INE048G01026,
NAVKARCORP,EQ,57.2,58.8,56.3,56.9,56.95,56.7,264308,15126738.7,01-JAN-2019,2199,INE278M01019,
NAVNETEDUL,EQ,108.7,108.7,105.65,106.6,106.75,105.6,8598,916173.55,01-JAN-2019,288,INE060A01024,
NBCC,EQ,58.1,58.1,56.8,57.5,57.55,57.75,4673000,267728577.05,01-JAN-2019,13255,INE095N01031,
NBIFIN,EQ,1295,1295,1295,1295,1295,1238.7,1,1295,01-JAN-2019,1,INE365I01020,
NBVENTURES,EQ,120.2,121.4,118.7,119.8,119.65,120.7,77269,9244068.45,01-JAN-2019,852,INE725A01022,
NCC,EQ,88.45,89.25,87.2,88.9,89.05,88.15,6101362,539332444.6,01-JAN-2019,15395,INE868B01028,
NCLIND,EQ,138.55,141,135.5,139.65,139.15,135.6,9801,1353554.7,01-JAN-2019,487,INE732C01016,
NDGL,EQ,832,850,811.2,828.3,837.5,804,646,535363.75,01-JAN-2019,100,INE756C01015,
NDL,EQ,62.8,63.8,62.3,63.2,63,62.95,7356,464823.95,01-JAN-2019,166,INE875G01030,
NDTV,EQ,38.8,38.8,37.5,38.6,38.6,38.75,4846,185317.9,01-JAN-2019,134,INE155G01029,
NECCLTD,EQ,9.85,9.9,9.6,9.85,9.9,9.75,8983,88063.1,01-JAN-2019,45,INE553C01016,
NECLIFE,EQ,20.6,20.85,20.4,20.65,20.7,20.65,34308,708597.25,01-JAN-2019,330,INE023H01027,
NELCAST,EQ,81.3,82.4,80.1,80.5,80.1,80.8,41848,3385474.35,01-JAN-2019,621,INE189I01024,
NELCO,EQ,253,263.65,245.3,263.65,263.65,251.1,112672,28889405.3,01-JAN-2019,2661,INE045B01015,
NESCO,EQ,443.8,444.4,439.05,440.7,442,440.6,9723,4287704.6,01-JAN-2019,522,INE317F01035,
NESTLEIND,EQ,11150,11170.4,10989.95,11015.05,10995,11084.85,31709,350488882.35,01-JAN-2019,4013,INE239A01016,
NETWORK18,EQ,40.95,41.05,39.95,40.3,40.35,40.8,165073,6679023.3,01-JAN-2019,889,INE870H01013,
NEULANDLAB,EQ,458.9,486,458.1,476.1,486,458.35,3251,1544289.3,01-JAN-2019,237,INE794A01010,
NEWGEN,EQ,296.8,300,292.05,294.7,294.7,294.85,17070,5059922.15,01-JAN-2019,1129,INE619B01017,
NEXTMEDIA,BE,25.5,25.5,24.65,24.8,24.85,24.85,30713,765140.85,01-JAN-2019,289,INE747B01016,
NFL,EQ,36.45,36.6,35.85,36.15,36.15,36.35,220867,7989480.4,01-JAN-2019,910,INE870D01012,
NH,EQ,195.1,197.2,190.15,191.15,191.5,195.1,28432,5491752.8,01-JAN-2019,1193,INE410P01011,
NHAI,N1,1075,1075,1072.01,1073,1073,1077.89,3198,3432433.26,01-JAN-2019,38,INE906B07CA1,
NHAI,N2,1156.6,1157.1,1156.6,1157,1157,1150.07,224,259167.9,01-JAN-2019,11,INE906B07CB9,
NHAI,N5,1345,1345,1345,1345,1345,1345,1,1345,01-JAN-2019,1,INE906B07DE1,
NHAI,N6,1254,1265,1254,1260.03,1265,1250,1112,1401119.2,01-JAN-2019,31,INE906B07DF8,
NHAI,N8,1120,1120.2,1110.01,1119.99,1119.99,1103.11,402,450270,01-JAN-2019,7,INE906B07EH2,
NHAI,NA,1146.05,1152,1146.05,1149.82,1148.76,1148.59,15183,17460728.92,01-JAN-2019,71,INE906B07EJ8,
NHAI,NE,1112.1,1120,1112.1,1120,1120,1118,47,52403,01-JAN-2019,2,INE906B07EP5,
NHBTF2014,N2,6380,6380,6380,6380,6380,6380,9,57420,01-JAN-2019,2,INE557F07090,
NHBTF2014,N4,5800,5800,5800,5800,5800,5800,22,127600,01-JAN-2019,2,INE557F07116,
NHBTF2014,N6,6520.99,6530,6518,6518,6518,6500,301,1964203.75,01-JAN-2019,12,INE557F07132,
NHPC,EQ,26.1,26.1,25.9,25.95,26,26,1377350,35783245.45,01-JAN-2019,1250,INE848E01016,
NIACL,EQ,178.55,183.95,178.05,179.75,179.5,179.75,50050,9063525.7,01-JAN-2019,2296,INE470Y01017,
NIBL,EQ,24.5,24.7,22.95,24.6,24.6,24.75,366,9000.7,01-JAN-2019,12,INE047O01014,
NIFTYBEES,EQ,1136.75,1141,1130.1,1139.84,1140.5,1136.75,30749,34860287.83,01-JAN-2019,1025,INF732E01011,
NIFTYEES,EQ,12755,13649,12755,13200,12900,12755,5,65570,01-JAN-2019,5,INF754K01EK3,
NIITLTD,EQ,87,87.3,85.65,86,85.8,87,477909,41324049.1,01-JAN-2019,2402,INE161A01038,
NIITTECH,EQ,1145,1159.7,1136.85,1151.5,1150,1149.3,332711,383066854.05,01-JAN-2019,9497,INE591G01017,
NILAINFRA,EQ,8.1,8.1,7.8,7.9,7.9,8,136555,1080278.1,01-JAN-2019,197,INE937C01029,
NILASPACES,BE,3.25,3.25,3.25,3.25,3.25,3.4,3934,12785.5,01-JAN-2019,27,INE00S901012,
NILKAMAL,EQ,1481.2,1487,1460.25,1464.7,1467.9,1479.35,21779,32082022.2,01-JAN-2019,2087,INE310A01015,
NIPPOBATRY,EQ,727.35,736,716.05,733.65,736,724.55,1213,887047.15,01-JAN-2019,82,INE567A01010,
NITCO,EQ,42.95,42.95,41.7,42.1,42,42.4,74738,3148298.85,01-JAN-2019,594,INE858F01012,
NITESHEST,EQ,5.35,5.55,5.3,5.4,5.5,5.45,25340,137858.5,01-JAN-2019,79,INE639K01016,
NITINFIRE,BE,1.75,1.85,1.75,1.85,1.85,1.8,39222,72176.35,01-JAN-2019,44,INE489H01020,
NITINSPIN,EQ,95,96,94,95.4,94.6,96.2,49971,4751515.4,01-JAN-2019,1106,INE229H01012,
NKIND,EQ,48.5,48.5,46.3,46.85,46.3,48.85,1696,81270.9,01-JAN-2019,20,INE542C01019,
NLCINDIA,EQ,70,70,68.4,69.25,69.2,69.65,157646,10874196.8,01-JAN-2019,2244,INE589A01014,
NMDC,EQ,96.9,97.4,95.2,95.75,95.5,96.85,1265237,121210340.85,01-JAN-2019,5996,INE584A01023,
NOCIL,EQ,166.4,167.8,165,166.45,166.65,165.15,142361,23717053.75,01-JAN-2019,2498,INE163A01018,
NOIDATOLL,EQ,7.9,8.1,7.7,7.8,7.75,7.9,26329,205787.35,01-JAN-2019,119,INE781B01015,
NORBTEAEXP,BE,6.1,6.1,6.05,6.05,6.05,6.35,400,2430,01-JAN-2019,3,INE369C01017,
NRAIL,EQ,418.1,424,413.1,420.45,422,416.6,5313,2231809.35,01-JAN-2019,348,INE740D01017,
NRBBEARING,EQ,208.8,209.9,205.55,206.7,207.4,207.55,92200,19110733.3,01-JAN-2019,2961,INE349A01021,
NSIL,EQ,1150.05,1186.95,1131.2,1161.55,1171,1169.4,153,176997.45,01-JAN-2019,23,INE023A01030,
NTL,BE,0.9,0.9,0.9,0.9,0.9,0.9,3004,2703.6,01-JAN-2019,3,INE333I01036,
NTPC,EQ,148.95,149.6,146.4,148.7,148.8,149.05,3342569,494300682.7,01-JAN-2019,21512,INE733E01010,
NTPC,N5,1237.55,1237.55,1237.55,1237.55,1237.55,1225.15,20,24751,01-JAN-2019,1,INE733E07JI1,
NTPC,N6,1300,1300,1260,1260,1260,1364,300,378080,01-JAN-2019,4,INE733E07JJ9,
NTPC,N7,13.1,13.5,13.1,13.31,13.31,13.29,111738,1497785.78,01-JAN-2019,111,INE733E07JP6,
NTPC,ND,1115.1,1149.7,1115.1,1149.7,1149.7,1140,31,35087.1,01-JAN-2019,2,INE733E07JW2,
NUCLEUS,EQ,376.4,385,376.4,379.95,379.5,378.3,12848,4890885.95,01-JAN-2019,728,INE096B01018,
NUTEK,EQ,0.4,0.4,0.4,0.4,0.4,0.45,27155,10862,01-JAN-2019,13,INE318J01027,
OBEROIRLTY,EQ,444.9,457.9,442.25,454.7,455,440.85,312694,141633616,01-JAN-2019,8603,INE093I01010,
OCCL,EQ,1159.9,1162,1151.05,1160.15,1160,1149.7,1411,1634575.45,01-JAN-2019,103,INE321D01016,
OCLINDIA,BE,1100,1119,1080,1093.05,1110,1099.85,1498,1640816,01-JAN-2019,71,INE00R701017,
OFSS,EQ,3700.1,3740,3690,3729.45,3740,3707.75,11336,42127274.1,01-JAN-2019,1746,INE881D01027,
OIL,EQ,175,176.4,174.15,175.75,175.15,174.8,381570,66915557.6,01-JAN-2019,4493,INE274J01014,
OILCOUNTUB,EQ,17,17.5,16.85,17.3,17.25,16.9,26708,460874.9,01-JAN-2019,201,INE591A01010,
OISL,BE,3.2,3.2,3,3.1,3.1,3.15,5101,15537.6,01-JAN-2019,14,INE196J01019,
OLECTRA,EQ,232,237.5,226.5,232.2,232.95,234.1,67438,15563953.4,01-JAN-2019,2127,INE260D01016,
OMAXAUTO,EQ,91.05,91.95,89,90.1,89,91.75,20343,1836048.8,01-JAN-2019,196,INE090B01011,
OMAXE,EQ,214.8,214.85,213.25,213.6,214,213.75,350449,74924666.25,01-JAN-2019,4213,INE800H01010,
OMKARCHEM,BE,19.8,19.8,19.8,19.8,19.8,20.8,14073,278645.4,01-JAN-2019,60,INE474L01016,
OMMETALS,EQ,37,37.35,35.05,36.8,36.95,36.7,78203,2848227.45,01-JAN-2019,647,INE239D01028,
ONELIFECAP,EQ,18.9,19.7,18.15,19.35,19.1,18.45,24162,464356.55,01-JAN-2019,262,INE912L01015,
ONEPOINT,SM,49,52,46.5,52,52,53.7,6000,295000,01-JAN-2019,3,INE840Y01011,
ONGC,EQ,150,150.1,148,148.5,148.25,149.9,4496586,669798287.6,01-JAN-2019,16763,INE213A01029,
ONMOBILE,EQ,37.3,37.95,36.5,37.4,37.25,37,141212,5264215.45,01-JAN-2019,717,INE809I01019,
ONWARDTEC,EQ,59,60.05,58.95,59.5,59.8,58.95,2781,165151.6,01-JAN-2019,58,INE229A01017,
OPTIEMUS,EQ,124.5,128.15,121.85,123.75,127.95,123.5,13932,1739520.7,01-JAN-2019,358,INE350C01017,
OPTOCIRCUI,EQ,9.2,9.7,9.05,9.55,9.55,9.1,476492,4479212.1,01-JAN-2019,742,INE808B01016,
ORBTEXP,EQ,126,126,119.15,120.65,121.9,122.85,1684,204137.65,01-JAN-2019,72,INE231G01010,
ORCHIDPHAR,BZ,4.95,5,4.6,4.7,4.7,4.8,14460,69643.05,01-JAN-2019,60,INE191A01019,
ORICONENT,EQ,31.4,33.5,31.4,32.65,32.4,31.75,74185,2408853,01-JAN-2019,515,INE730A01022,
ORIENTABRA,EQ,29.65,29.8,29.3,29.3,29.5,29.1,5924,174507.1,01-JAN-2019,37,INE569C01020,
ORIENTALTL,EQ,11.9,12.1,11.6,12.1,12.1,11.95,2928,35067.5,01-JAN-2019,35,INE998H01012,
ORIENTBANK,EQ,96.3,98.3,95.6,97.7,98.1,95.65,4090452,396213403.85,01-JAN-2019,13814,INE141A01014,
ORIENTBELL,EQ,179.05,180.5,177.5,178.8,180.5,180.25,5015,896638.2,01-JAN-2019,92,INE607D01018,
ORIENTCEM,EQ,83.4,85.45,80.95,84.55,85.4,81.35,39834,3322515,01-JAN-2019,505,INE876N01018,
ORIENTELEC,EQ,145,148,145,146.85,146.25,144.95,28069,4104835.25,01-JAN-2019,831,INE142Z01019,
ORIENTHOT,EQ,43.9,46,43.9,44.95,45,44.3,23894,1067168.35,01-JAN-2019,145,INE750A01020,
ORIENTLTD,EQ,174.9,174.95,174.9,174.9,174.9,172.75,72,12592.85,01-JAN-2019,4,INE609C01024,
ORIENTPPR,EQ,43.5,45.05,43.5,44.3,44.4,43.6,436453,19369738.75,01-JAN-2019,2019,INE592A01026,
ORIENTREF,EQ,234.45,237.8,231.25,231.9,231.25,234.55,30846,7216819.25,01-JAN-2019,1049,INE743M01012,
ORISSAMINE,EQ,980,1017.7,978,984.35,987,976.9,32812,32685874.6,01-JAN-2019,3164,INE725E01024,
ORTEL,EQ,3.65,3.65,3.5,3.65,3.65,3.5,31058,112844.2,01-JAN-2019,43,INE849L01019,
ORTINLABSS,EQ,15.75,15.75,15.15,15.25,15.2,15.6,21985,336616.95,01-JAN-2019,98,INE749B01012,
OSWALAGRO,EQ,8.75,9.65,8.75,9.4,9.5,9.1,15722,145805.35,01-JAN-2019,89,INE142A01012,
OSWALSEEDS,SM,26.5,26.5,26.5,26.5,26.5,26.5,8000,212000,01-JAN-2019,1,INE00IK01011,
PAGEIND,EQ,25200,25200,24602.55,24847.2,24800,25238.85,33677,835640788.35,01-JAN-2019,12440,INE761H01022,
PAISALO,EQ,310,310,301,307.95,307.95,306.8,112,34305.6,01-JAN-2019,13,INE420C01042,
PALREDTEC,EQ,43.95,48.95,43.9,48.95,48.95,40.8,164835,7913510.2,01-JAN-2019,1030,INE218G01033,
PANACEABIO,EQ,160.45,163,159,159.95,159.95,160.15,24458,3927696.1,01-JAN-2019,1951,INE922B01023,
PANACHE,SM,92.5,93.5,90,90,90,90,4800,441600,01-JAN-2019,3,INE895W01019,
PANAMAPET,EQ,129.75,131.8,127.05,128.05,127.05,128.15,8083,1038660.3,01-JAN-2019,151,INE305C01029,
PAPERPROD,EQ,195.7,195.9,193.55,194.2,194.8,194.85,13563,2642243.6,01-JAN-2019,294,INE275B01026,
PARACABLES,EQ,12.5,12.95,12.5,12.9,12.85,12.75,43255,555308.7,01-JAN-2019,132,INE074B01023,
PARAGMILK,EQ,247.7,249.4,244.05,244.9,245.2,247.7,111280,27406053.7,01-JAN-2019,2646,INE883N01014,
PARIN,SM,63.5,63.5,63.5,63.5,63.5,66.7,2000,127000,01-JAN-2019,1,INE00U801010,
PARSVNATH,EQ,7.25,7.7,7.25,7.55,7.5,7.35,53659,406024.7,01-JAN-2019,152,INE561H01026,
PATELENG,EQ,37.45,39.8,37.3,39.45,39.4,37.7,349673,13616469.2,01-JAN-2019,1775,INE244B01030,
PATINTLOG,EQ,48.7,49.35,47.2,48.05,48,48.8,21354,1028693.35,01-JAN-2019,380,INE529D01014,
PATSPINLTD,EQ,12.2,12.2,11.9,12,12,12.2,2695,32258.3,01-JAN-2019,23,INE790C01014,
PBAINFRA,BE,6.85,7.25,6.85,7.25,7.25,7.05,683,4726.45,01-JAN-2019,5,INE160H01019,
PCJEWELLER,EQ,85.9,86.65,85.1,85.9,85.75,86.2,7520834,645343669.55,01-JAN-2019,31107,INE785M01013,
PDMJEPAPER,EQ,22.95,23,22.4,22.45,22.4,22.7,39692,898096.2,01-JAN-2019,149,INE865T01018,
PDPL,EQ,8.4,8.7,8.4,8.7,8.7,8.45,1062,8921.4,01-JAN-2019,8,INE904D01019,
PDSMFL,EQ,283,283,280,280.2,282,279.2,3433,963793,01-JAN-2019,27,INE111Q01013,
PEARLPOLY,EQ,15,15,14.15,14.25,14.15,14.85,550,8039.5,01-JAN-2019,11,INE844A01013,
PEL,EQ,2392,2398.9,2355.1,2395.3,2398.8,2381.75,282866,672895271.7,01-JAN-2019,14244,INE140A01024,
PENIND,EQ,36.05,37.25,36.05,36.95,36.85,36.4,83058,3068768.5,01-JAN-2019,2475,INE932A01024,
PENINLAND,EQ,10.75,11.6,10.75,11,11,10.75,1236538,13764386.35,01-JAN-2019,2538,INE138A01028,
PENPEBS,EQ,60.6,60.9,60.35,60.5,60.55,60.3,135,8170.25,01-JAN-2019,19,INE455O01019,
PERSISTENT,EQ,628,629.5,624,626.1,624.5,622.65,51296,32101788.05,01-JAN-2019,4237,INE262H01013,
PETRONENGG,BE,39.95,39.95,39,39,39,39.1,318,12600.55,01-JAN-2019,5,INE742A01019,
PETRONET,EQ,224.9,229.55,223.25,229,229,224.15,1537547,349359523.85,01-JAN-2019,14051,INE347G01014,
PFC,EQ,106.8,107.75,106,107.4,107.05,107.35,7046635,754180519.35,01-JAN-2019,23578,INE134E01011,
PFC,N8,1253,1274,1253,1274,1274,1253,355,445384.4,01-JAN-2019,20,INE134E07463,
PFIZER,EQ,2860,2893.95,2820.1,2871.55,2850,2854.35,19306,55119705.7,01-JAN-2019,2612,INE182A01018,
PFOCUS,EQ,61.25,62.35,61.2,61.75,61.65,61.65,1388,85472.2,01-JAN-2019,44,INE367G01038,
PFS,EQ,17.6,17.6,17.25,17.45,17.45,17.35,175180,3046223.6,01-JAN-2019,741,INE560K01014,
PGEL,EQ,100.9,104.75,99.95,100.7,100.5,100.05,120595,12269583,01-JAN-2019,2196,INE457L01011,
PGHH,EQ,9812.05,9939,9802.05,9903.75,9938.95,9884.1,3305,32576202.45,01-JAN-2019,817,INE179A01014,
PGIL,EQ,137.05,139.9,135.05,136.05,135.05,136.15,1237,168629.9,01-JAN-2019,24,INE940H01014,
PHILIPCARB,EQ,207.6,208.9,204.6,207.4,207.5,206.75,550266,113916357.8,01-JAN-2019,7684,INE602A01023,
PHOENIXLTD,EQ,561.2,578.9,560.5,576.45,576,563.6,6667,3806329.25,01-JAN-2019,626,INE211B01039,
PIDILITIND,EQ,1112.7,1116,1095.15,1101.95,1102,1107.85,191084,210846862.4,01-JAN-2019,9281,INE318A01026,
PIGL,SM,13.9,13.9,13.9,13.9,13.9,11.6,4000,55600,01-JAN-2019,1,INE557Z01018,
PIIND,EQ,862.4,867,851.75,864.2,857,862.45,77264,66384755.4,01-JAN-2019,4441,INE603J01030,
PILANIINVS,BE,2173.9,2173.9,2120,2148,2150,2164.3,70,149663.7,01-JAN-2019,15,INE417C01014,
PILITA,EQ,7.9,8.65,7.9,8.45,8.25,8.35,31241,254418.75,01-JAN-2019,90,INE600A01035,
PIONDIST,EQ,169.05,173.05,169,171.35,172,173.3,9192,1570173.25,01-JAN-2019,309,INE889E01010,
PIONEEREMB,EQ,27.35,27.7,27.1,27.25,27.15,27.15,6056,165268.25,01-JAN-2019,57,INE156C01018,
PIRPHYTO,BE,32.7,32.7,32.15,32.45,32.5,31.15,6757,220353.1,01-JAN-2019,19,INE122J01015,
PITTIENG,EQ,74.25,74.8,71.5,71.8,72.1,72.3,134817,9757498.25,01-JAN-2019,1728,INE450D01021,
PKTEA,BE,166.1,180.9,166.1,176.8,176.8,174,145,25737,01-JAN-2019,6,INE431F01018,
PLASTIBLEN,EQ,179.05,184.2,177,179.85,178,180.2,3212,579288.15,01-JAN-2019,178,INE083C01022,
PNB,EQ,78.6,80,78.05,79.8,79.95,78.1,18609031,1471497118.7,01-JAN-2019,40373,INE160A01022,
PNBGILTS,EQ,35.4,35.4,34.8,35,35,35.35,113626,3979527.55,01-JAN-2019,635,INE859A01011,
PNBHOUSING,EQ,929.8,929.8,914.15,926.6,929.25,923.45,44236,40830206.85,01-JAN-2019,2211,INE572E01012,
PNC,EQ,18.45,18.45,16.3,17.45,18,17.8,9562,163554.75,01-JAN-2019,82,INE392B01011,
PNCINFRA,EQ,147.35,149.45,145.7,148.9,148.5,147.4,22874,3383053.4,01-JAN-2019,651,INE195J01029,
POCHIRAJU,BZ,3.15,3.15,3.15,3.15,3.15,3.3,1250,3937.5,01-JAN-2019,4,INE332G01032,
PODDARHOUS,EQ,524,524,492.25,501.4,500,504.05,149,74540.25,01-JAN-2019,40,INE888B01018,
PODDARMENT,EQ,190,190,183,184.65,185,188.35,1187,219943.9,01-JAN-2019,46,INE371C01013,
POKARNA,EQ,162.95,163.7,160.1,162.4,162.8,160.4,8136,1318107.15,01-JAN-2019,405,INE637C01025,
POLYMED,EQ,225.35,225.35,220,223.5,223.5,222.2,2289,508383.15,01-JAN-2019,79,INE205C01021,
POLYPLEX,EQ,525.65,530,521.45,526.4,524,525.5,15486,8143881.7,01-JAN-2019,786,INE633B01018,
PONNIERODE,EQ,134.05,139.6,134.05,138.95,138.95,137,329,45231.2,01-JAN-2019,16,INE838E01017,
POWERGRID,EQ,197.45,200.5,196.1,200,200.5,198.65,2228415,441470939.05,01-JAN-2019,13221,INE752E01010,
POWERMECH,EQ,973,984.05,960.15,969.35,971.6,971.6,721,700553,01-JAN-2019,121,INE211R01019,
PPAP,EQ,377.6,380.9,372,379.6,377,380.05,2429,915737.35,01-JAN-2019,150,INE095I01015,
PRABHAT,EQ,91.3,93.6,91.3,93.05,92.8,90.5,12644,1171787.8,01-JAN-2019,392,INE302M01033,
PRADIP,BE,1.4,1.5,1.4,1.4,1.4,1.45,10001,14002.4,01-JAN-2019,9,INE495J01015,
PRAENG,EQ,9,9.1,8.9,9,9,8.85,22366,202029,01-JAN-2019,14,INE505C01016,
PRAJIND,EQ,109.4,112.3,109,111.2,111.15,109.7,516424,57213849.7,01-JAN-2019,5148,INE074A01025,
PRAKASH,EQ,83.25,84.2,82.15,82.35,82.15,83.6,265772,22041906.7,01-JAN-2019,2411,INE603A01013,
PRAKASHCON,EQ,4.45,4.45,4.35,4.35,4.35,4.4,53486,234217.2,01-JAN-2019,78,INE023M01027,
PRAKASHSTL,BE,0.4,0.4,0.35,0.4,0.4,0.4,65851,26021.1,01-JAN-2019,43,INE696K01024,
PRAXIS,EQ,170,174.2,167.3,173.9,173,170,957,165216.35,01-JAN-2019,26,INE546Y01022,
PRECAM,EQ,65.6,65.65,64,64.7,65.05,64.55,4155,269050.9,01-JAN-2019,64,INE484I01029,
PRECOT,BE,60.05,66.15,60.05,64.9,64.05,63,5923,387915.1,01-JAN-2019,31,INE283A01014,
PRECWIRE,EQ,230,234,230,233.25,233.9,232.7,4638,1077429.05,01-JAN-2019,282,INE372C01029,
PREMEXPLN,EQ,243.95,245.85,240.4,241.85,241.7,242.15,3887,943105.5,01-JAN-2019,248,INE863B01011,
PREMIER,EQ,7.65,7.95,7.6,7.95,7.95,7.25,72136,568994.55,01-JAN-2019,120,INE342A01018,
PREMIERPOL,EQ,26.9,26.9,24.55,25,25,25.15,401,10242.3,01-JAN-2019,5,INE309M01012,
PRESSMN,EQ,33.75,33.8,31.65,32.7,32.75,32.8,2365,76915.85,01-JAN-2019,59,INE980A01023,
PRESTIGE,EQ,221,240.95,220.3,235.7,238.8,219.9,1267018,293779965.5,01-JAN-2019,18196,INE811K01011,
PRICOLLTD,EQ,51.35,51.45,50.15,50.85,50.9,50.45,49315,2499448.7,01-JAN-2019,561,INE726V01018,
PRIMESECU,EQ,42.65,43.7,41.15,42.25,42.25,42.6,58494,2487918.6,01-JAN-2019,1710,INE032B01021,
PROSEED,EQ,1.35,1.35,1.3,1.35,1.35,1.3,1445886,1942333.6,01-JAN-2019,914,INE217G01027,
PROVOGE,EQ,2.8,3.35,2.7,3.35,3.35,2.8,631208,2082627.3,01-JAN-2019,438,INE968G01033,
PROZONINTU,EQ,29.15,31,28.8,30.35,30.5,29.2,167027,5021503.05,01-JAN-2019,1108,INE195N01013,
PRSMJOHNSN,EQ,88.7,90.4,87.7,89.2,90.15,88.6,78288,6954793.35,01-JAN-2019,894,INE010A01011,
PSB,EQ,33.25,33.35,32,32.85,33,32.9,105689,3471387.3,01-JAN-2019,545,INE608A01012,
PSL,EQ,1.8,1.85,1.8,1.85,1.85,1.8,15919,29419.65,01-JAN-2019,47,INE474B01017,
PSPPROJECT,EQ,390.1,397,382.85,392.95,393,392.55,19531,7620953.25,01-JAN-2019,1259,INE488V01015,
PSUBNKBEES,EQ,343.2,350,341.92,349.21,350,343.51,1374,474180.46,01-JAN-2019,83,INF732E01110,
PTC,EQ,92.4,93.05,91.4,92.9,92.9,92.85,723910,66812451.8,01-JAN-2019,3306,INE877F01012,
PTL,EQ,42.75,43.95,42.55,42.85,42.7,42.75,3007,129117.25,01-JAN-2019,62,INE034D01031,
PUNJABCHEM,EQ,717.95,725,709,718.7,720.5,711.95,19460,13882714.5,01-JAN-2019,218,INE277B01014,
PUNJLLOYD,EQ,4.25,4.25,4.1,4.15,4.2,4.2,606256,2527748.45,01-JAN-2019,621,INE701B01021,
PURVA,EQ,73.1,75.7,72.3,74.35,74.55,72.5,186898,13921617.1,01-JAN-2019,1786,INE323I01011,
PVP,BE,3.85,3.9,3.8,3.9,3.85,3.9,21187,82154.55,01-JAN-2019,48,INE362A01016,
PVR,EQ,1600.1,1604.55,1579.15,1594.6,1599,1604.55,154865,246318483.3,01-JAN-2019,6842,INE191H01014,
QGOLDHALF,EQ,1394,1405,1390.15,1401.25,1404,1397.95,83,115987.55,01-JAN-2019,34,INF082J01010,
QUESS,EQ,664,704.7,654.95,700.45,698,660.3,261923,179874015.6,01-JAN-2019,10722,INE615P01015,
QUICKHEAL,EQ,214.4,214.4,211.05,212.4,212.05,212.85,46164,9803142.55,01-JAN-2019,1312,INE306L01010,
RADAAN,EQ,2.9,2.9,2.9,2.9,2.9,2.8,100,290,01-JAN-2019,1,INE874F01027,
RADICO,EQ,402,406,392.6,402.5,403.7,400.45,332521,132466154.25,01-JAN-2019,8108,INE944F01028,
RADIOCITY,EQ,318,318,313,315.35,314.55,314.05,9396,2964081.75,01-JAN-2019,539,INE919I01016,
RAIN,EQ,133.8,137,132.8,135.5,135.6,133.9,317403,42961541.15,01-JAN-2019,3339,INE855B01025,
RAINBOWPAP,BE,1.15,1.15,1.15,1.15,1.15,1.2,2757,3170.55,01-JAN-2019,6,INE028D01025,
RAJESHEXPO,EQ,572.95,573,570.5,572.15,571.05,571,180116,102930340.55,01-JAN-2019,1138,INE343B01030,
RAJRAYON,BZ,0.15,0.15,0.1,0.15,0.15,0.15,98685,12122.4,01-JAN-2019,44,INE533D01024,
RAJSREESUG,BE,22.55,23.9,21.8,23.55,23.9,22.8,8140,190399.1,01-JAN-2019,30,INE562B01019,
RAJTV,BE,45.9,46,43.15,43.85,44.95,43.85,2492,113125.35,01-JAN-2019,21,INE952H01027,
RAJVIR,BE,22.55,22.55,22.55,22.55,22.55,23.7,275,6201.25,01-JAN-2019,5,INE011H01014,
RALLIS,EQ,178.7,181.9,178.7,180.5,180,178.65,151059,27256899,01-JAN-2019,2577,INE613A01020,
RAMANEWS,BE,29,30,28.2,29,29,29.25,4590,133776.65,01-JAN-2019,38,INE278B01020,
RAMASTEEL,EQ,93.8,93.8,92,92.6,92.95,93.55,3473,323221.7,01-JAN-2019,61,INE230R01027,
RAMCOCEM,EQ,643.7,646.5,636,641.25,639.15,639.9,55468,35520468.1,01-JAN-2019,1900,INE331A01037,
RAMCOIND,EQ,222.15,225.5,221.55,224.2,224.1,222.1,27984,6271208.5,01-JAN-2019,442,INE614A01028,
RAMCOSYS,EQ,274.85,288.9,274.85,279.2,279.95,274.75,20300,5706285.75,01-JAN-2019,894,INE246B01019,
RAMGOPOLY,BE,3.05,3.05,3.05,3.05,3.05,2.95,6,18.3,01-JAN-2019,2,INE410D01017,
RAMKY,EQ,155.75,159.5,152.3,158.25,157.6,155.75,36223,5687051.6,01-JAN-2019,1087,INE874I01013,
RAMSARUP,BZ,0.35,0.35,0.3,0.3,0.3,0.35,6606,2111.8,01-JAN-2019,8,INE005D01015,
RANASUG,BE,3.5,3.55,3.45,3.45,3.5,3.5,67865,235211.35,01-JAN-2019,88,INE625B01014,
RANEENGINE,EQ,462,465,459.5,460.6,459.5,456.9,392,180964.2,01-JAN-2019,29,INE222J01013,
RANEHOLDIN,EQ,1365.15,1400.05,1347,1378,1400,1352.3,1008,1380906.2,01-JAN-2019,177,INE384A01010,
RATNAMANI,EQ,940.9,951.95,937,947.25,950,943.2,1333,1260700.1,01-JAN-2019,111,INE703B01027,
RAYMOND,EQ,846,847.7,837.65,842.95,843.75,844.75,186250,156965440.05,01-JAN-2019,4421,INE301A01014,
RBL,EQ,562.8,574,558.8,569.55,572,563.65,2749,1555380.35,01-JAN-2019,380,INE244J01017,
RBLBANK,EQ,578.7,578.95,571.45,577.1,576.8,575.6,302522,174087472.3,01-JAN-2019,6476,INE976G01028,
RCF,EQ,64.2,64.8,63.65,64.3,64.45,64,728982,46854218.75,01-JAN-2019,3234,INE027A01015,
RCOM,EQ,14.5,14.6,14.15,14.35,14.35,14.4,45185360,648601274.1,01-JAN-2019,19996,INE330H01018,
RECLTD,EQ,121.55,122.2,120.15,120.65,120.6,122.15,5399911,652533570.95,01-JAN-2019,15435,INE020B01018,
RECLTD,N1,1044.99,1045,1044.99,1045,1045,1026.15,250,261249.5,01-JAN-2019,3,INE020B07GW6,
RECLTD,N6,1149.5,1149.5,1149.5,1149.5,1149.5,1146,950,1092025,01-JAN-2019,4,INE020B07HP8,
RECLTD,N8,1097.99,1097.99,1067.2,1067.2,1067.2,1084,290,311859.6,01-JAN-2019,5,INE020B07HR4,
RECLTD,N9,1163,1163,1161,1161.1,1161,1163,1121,1301825.9,01-JAN-2019,7,INE020B07HS2,
RECLTD,NI,1164,1165,1164,1165,1165,1179,750,873700,01-JAN-2019,4,INE020B07GH7,
REDINGTON,EQ,88.1,88.95,87.75,88.55,88.75,88.65,23614,2088468.15,01-JAN-2019,347,INE891D01026,
REFEX,BE,20.2,20.8,20.2,20.75,20.8,20.2,5194,107162.75,01-JAN-2019,51,INE056I01017,
REGENCERAM,BE,3.8,3.8,3.8,3.8,3.8,3.65,261,991.8,01-JAN-2019,4,INE277C01012,
RELAXO,EQ,729.5,741.95,726.6,738.65,741.95,732.8,8473,6249585.75,01-JAN-2019,606,INE131B01039,
RELCAPITAL,EQ,230,231.4,228.4,230.4,230.3,229.55,3713975,854225468.5,01-JAN-2019,24236,INE013A01015,
RELCNX100,EQ,114.36,114.36,113.03,113.83,113.83,114.44,536,60617.01,01-JAN-2019,11,INF204K014N5,
RELCONS,EQ,53.75,53.75,52.04,52.5,52.5,53.01,5989,312731.72,01-JAN-2019,33,INF204KA1LD7,
RELDIVOPP,EQ,29.24,29.24,28.97,28.97,28.97,29.27,457,13240.93,01-JAN-2019,3,INF204KA1MS3,
RELIABLE,SM,55.9,55.9,55.9,55.9,55.9,54,2000,111800,01-JAN-2019,1,INE375Y01018,
RELIANCE,EQ,1125.25,1127.3,1110.1,1121,1120.5,1121.25,4455850,4986129073.4,01-JAN-2019,76742,INE002A01018,
RELIGARE,EQ,29.85,30.85,29.5,30.5,30.4,29.7,173042,5248670.25,01-JAN-2019,891,INE621H01010,
RELINFRA,EQ,315.55,318.95,312.75,316.6,316,316.2,2010745,635856625.5,01-JAN-2019,19224,INE036A01016,
RELNV20,EQ,541.2,541.79,536.02,541.79,541.79,541.2,637,343448.77,01-JAN-2019,27,INF204KA17D8,
RENUKA,EQ,10.8,11.1,10.65,11.05,11.05,10.7,578774,6348462.4,01-JAN-2019,1299,INE087H01022,
REPCOHOME,EQ,401.6,402.3,394.5,400.7,401,399.15,189946,75550840.4,01-JAN-2019,4410,INE612J01015,
REPRO,EQ,611.9,630.15,604,625.2,628.95,609.35,2285,1420420.8,01-JAN-2019,265,INE461B01014,
RESPONIND,EQ,95,95,89.3,89.8,89.85,91.35,6268,570758.75,01-JAN-2019,181,INE688D01026,
REVATHI,EQ,390.4,393,390.4,393,393,391.8,14,5492.8,01-JAN-2019,3,INE617A01013,
RHFL,EQ,41.8,41.9,40.8,41.65,41.55,41.4,149608,6195098.35,01-JAN-2019,944,INE217K01011,
RHFL,N2,960,960,960,960,960,960,20,19200,01-JAN-2019,1,INE217K07AC4,
RHFL,N6,925.05,925.05,904,907,907,929.8,373,339516,01-JAN-2019,24,INE217K07AG5,
RICOAUTO,EQ,71.15,71.15,69.3,70.4,70.25,70.8,111295,7818439.5,01-JAN-2019,1105,INE209B01025,
RIIL,EQ,338.7,357.45,336.2,350.9,350.55,338.3,782258,272101640.3,01-JAN-2019,15481,INE046A01015,
RITES,EQ,274.4,275.3,270.2,271.35,271.05,274,152850,41574366.05,01-JAN-2019,5164,INE320J01015,
RJL,EQ,312.05,319.9,307.05,318.15,319.7,314.65,1175,370598.05,01-JAN-2019,83,INE722H01016,
RKDL,EQ,10.2,10.2,10,10,10,9.95,2636,26371.8,01-JAN-2019,13,INE722J01012,
RKFORGE,EQ,530.8,537.6,528,530.85,528,537.6,5391,2871811.85,01-JAN-2019,433,INE399G01015,
RMCL,EQ,26.4,26.5,25.55,26.15,26.5,26.1,47317,1236206.85,01-JAN-2019,249,INE172H01014,
RML,EQ,507.95,521.1,498.95,507.4,508,503.6,1470,742843.6,01-JAN-2019,144,INE050H01012,
RNAM,EQ,160,161.45,158.65,159.1,158.85,158.75,74027,11832447.4,01-JAN-2019,1322,INE298J01013,
RNAVAL,EQ,14.15,14.15,13.85,14,14,13.95,681192,9503501.85,01-JAN-2019,1428,INE542F01012,
ROHITFERRO,BE,1.65,1.65,1.65,1.65,1.65,1.7,5350,8827.5,01-JAN-2019,7,INE248H01012,
ROHLTD,EQ,130.55,131.55,128.1,129.75,130,129.95,23375,3033901.1,01-JAN-2019,481,INE283H01019,
ROLLT,EQ,2.85,3.05,2.85,2.9,2.9,2.95,21708,63179,01-JAN-2019,23,INE927A01040,
ROLTA,EQ,8.55,8.8,8.25,8.35,8.4,8.4,2487935,20968327.35,01-JAN-2019,2401,INE293A01013,
ROSSELLIND,EQ,84.4,86.75,84.15,86.15,86.4,85,7619,654153.4,01-JAN-2019,113,INE847C01020,
RPGLIFE,EQ,236.2,242.5,235.6,238,237.6,237.55,5145,1230492.4,01-JAN-2019,247,INE105J01010,
RPOWER,EQ,28.95,29,28.45,28.85,28.9,28.65,7266908,208348575.35,01-JAN-2019,6208,INE614G01033,
RPPINFRA,EQ,128.45,130.65,127,129.85,129.5,128.45,2873,370489.95,01-JAN-2019,160,INE324L01013,
RPPL,SM,107.7,107.7,107.7,107.7,107.7,109.9,1000,107700,01-JAN-2019,1,INE760W01015,
RRSLGETF,EQ,18.2,18.2,18.17,18.17,18.17,18.2,12,218.1,01-JAN-2019,2,INF204KB1882,
RSSOFTWARE,EQ,35.3,36.6,34.1,34.9,34.7,34.5,47589,1652136.65,01-JAN-2019,371,INE165B01029,
RSWM,EQ,222.05,238.6,221.05,232.65,232.4,223.6,59632,13888990.7,01-JAN-2019,2094,INE611A01016,
RSYSTEMS,EQ,49.2,49.85,47.8,48.2,48.15,49,14033,674908.55,01-JAN-2019,214,INE411H01032,
RTNINFRA,EQ,3.7,3.7,3.45,3.5,3.55,3.5,51935,182351.7,01-JAN-2019,96,INE834M01019,
RTNPOWER,EQ,3.45,3.5,3.4,3.45,3.45,3.45,671112,2299729.25,01-JAN-2019,332,INE399K01017,
RUBYMILLS,EQ,289.7,299,287.55,296.6,294.4,292.3,54785,16166800.35,01-JAN-2019,1928,INE301D01026,
RUCHINFRA,BE,4.3,4.45,4.1,4.2,4.25,4.3,97449,406175.6,01-JAN-2019,132,INE413B01023,
RUCHIRA,EQ,136.4,137.9,134.85,136.45,136.5,136.4,53140,7251387.25,01-JAN-2019,790,INE803H01014,
RUCHISOYA,EQ,9.35,9.35,8.55,8.55,8.55,8.95,6055900,52698450.3,01-JAN-2019,3445,INE619A01027,
RUPA,EQ,330,363.6,330,348.55,347.6,329.6,247747,87229263.85,01-JAN-2019,8748,INE895B01021,
RUSHIL,EQ,651.1,659.9,632.15,646,644.05,665.45,10504,6771321.15,01-JAN-2019,1350,INE573K01017,
SABTN,EQ,5.55,5.95,5.55,5.8,5.9,5.7,6391,36525.5,01-JAN-2019,30,INE416A01036,
SADBHAV,EQ,211.5,212.55,206.8,210.6,210.7,211.2,23560,4959282.5,01-JAN-2019,882,INE226H01026,
SADBHIN,EQ,100.85,100.9,99,99.6,100.8,99.6,1261,125737.5,01-JAN-2019,41,INE764L01010,
SAGARDEEP,SM,77.25,77.25,77.2,77.25,77.25,77,18000,1390200,01-JAN-2019,3,INE976T01013,
SAGCEM,EQ,688.05,694,678,689.15,691.35,683.3,442,303281.15,01-JAN-2019,83,INE229C01013,
SAIL,EQ,56.7,56.8,55.45,55.75,55.7,56.35,9872769,550962972.3,01-JAN-2019,17449,INE114A01011,
SAKAR,SM,60,60.4,60,60.4,60.4,59.5,9000,541500,01-JAN-2019,3,INE732S01012,
SAKHTISUG,BE,12.85,13.3,12.85,13.15,13.15,13.05,30171,397769.4,01-JAN-2019,40,INE623A01011,
SAKSOFT,EQ,299.3,312.15,295.25,299.55,298.5,297.55,27841,8474995.35,01-JAN-2019,898,INE667G01015,
SAKUMA,EQ,33.15,34.4,32.7,32.95,33,33.05,1544270,51249235.6,01-JAN-2019,4413,INE190H01024,
SALASAR,EQ,304,304,288.15,293.75,289.1,298,13877,4101002.95,01-JAN-2019,676,INE170V01019,
SALONA,EQ,79.9,83,71.1,72.3,72,76.2,578,42809.25,01-JAN-2019,37,INE498E01010,
SALSTEEL,EQ,6.4,7.8,6.25,7,6.95,6.5,229900,1659912.05,01-JAN-2019,507,INE658G01014,
SALZERELEC,EQ,134.8,139.6,134.15,135.5,137.25,135.2,4732,639838.75,01-JAN-2019,128,INE457F01013,
SAMBHAAV,EQ,5,5.2,4.95,5.05,5.05,5.1,28197,142244.35,01-JAN-2019,45,INE699B01027,
SANCO,EQ,14.45,14.45,13.8,14.3,14.3,14.3,22295,317853.8,01-JAN-2019,75,INE782L01012,
SANDESH,EQ,752.5,755.95,740,747.25,747.4,752.45,985,735298.55,01-JAN-2019,152,INE583B01015,
SANDHAR,EQ,319.35,322.45,312,315.05,314,319.3,12930,4085074,01-JAN-2019,828,INE278H01035,
SANGAMIND,EQ,72.85,84.6,72.3,82.15,82.35,71.45,714318,58703047.35,01-JAN-2019,6204,INE495C01010,
SANGHIIND,EQ,60.75,61.4,59.8,60.6,61,60.75,285604,17280841.4,01-JAN-2019,963,INE999B01013,
SANGHVIFOR,EQ,25.9,28,25.9,28,28,27,73,1970.9,01-JAN-2019,4,INE263L01013,
SANGHVIMOV,EQ,111.9,112,110.25,111.95,112,111.95,7024,784452.35,01-JAN-2019,216,INE989A01024,
SANGINITA,SM,54,54,54,54,54,51.45,1000,54000,01-JAN-2019,1,INE753W01010,
SANOFI,EQ,6370,6380,6300,6339.95,6310,6370.5,1412,8950307.35,01-JAN-2019,521,INE058A01010,
SANWARIA,EQ,11.35,11.4,10.9,11.1,11.1,11.3,1142054,12669074.65,01-JAN-2019,1329,INE890C01046,
SARDAEN,EQ,265.6,268,263.1,265.5,265.75,265.6,9117,2423261.4,01-JAN-2019,589,INE385C01013,
SAREGAMA,EQ,610,612,598,601.4,603,600.35,9061,5446271.95,01-JAN-2019,579,INE979A01017,
SARLAPOLY,EQ,31.5,32.2,31.1,31.5,31.5,31.4,7316,231952.5,01-JAN-2019,393,INE453D01025,
SASKEN,EQ,692.95,692.95,679.55,683.15,687,684.35,1485,1015354.05,01-JAN-2019,141,INE231F01020,
SASTASUNDR,EQ,95,96.8,95,96.5,96.5,95,207,19715.1,01-JAN-2019,7,INE019J01013,
SATHAISPAT,EQ,10.1,10.25,9.7,9.95,9.95,9.75,4246,41875.7,01-JAN-2019,22,INE176C01016,
SATIN,EQ,249.6,249.6,239,242.8,242,248.9,72518,17704174,01-JAN-2019,1975,INE836B01017,
SBIETFQLTY,EQ,96,97,94.4,94.6,94.6,94.72,1329,125731.05,01-JAN-2019,20,INF200KA1WX6,
SBILIFE,EQ,595.25,601.8,592.2,598.85,598.65,597.85,40902,24464011.8,01-JAN-2019,2311,INE123W01016,
SBIN,EQ,297.5,300.7,293.85,299.6,300.7,295.9,11837127,3512877020.1,01-JAN-2019,69723,INE062A01020,
SBIN,N5,11511,11540,11510,11540,11540,11521.73,242,2789667.85,01-JAN-2019,28,INE062A08058,
SCAPDVR,EQ,0.85,0.85,0.8,0.8,0.8,0.85,32869,26320.2,01-JAN-2019,16,INE224E01036,
SCHAEFFLER,EQ,5688.05,5696.95,5605.05,5646.2,5655,5697.75,841,4744036.1,01-JAN-2019,322,INE513A01014,
SCHAND,EQ,212.15,216,210.25,213.15,213,212.95,9733,2067216.6,01-JAN-2019,222,INE807K01035,
SCHNEIDER,EQ,101.7,101.7,100.35,101.2,101.4,101.35,33168,3354708.55,01-JAN-2019,414,INE839M01018,
SCI,EQ,48.55,48.55,47.4,48.05,47.95,48.15,350156,16838925,01-JAN-2019,2126,INE109A01011,
SDBL,EQ,156,158.7,155.4,156.9,157.7,157.65,15547,2437489.5,01-JAN-2019,360,INE480C01012,
SEAMECLTD,EQ,198,212,198,202.4,206.9,200.05,235983,48432886.6,01-JAN-2019,1414,INE497B01018,
SECURCRED,SM,109.95,109.95,96.05,104.95,104.95,104.95,1800,186570,01-JAN-2019,3,INE195Y01010,
SELAN,EQ,197,199.7,195,198.8,199.15,195.1,274534,54380888,01-JAN-2019,5455,INE818A01017,
SELMCL,EQ,1.6,1.6,1.6,1.6,1.6,1.55,34598,55356.8,01-JAN-2019,25,INE105I01012,
SEPOWER,BE,5,5.1,5,5.1,5.1,4.9,1167,5926.7,01-JAN-2019,14,INE735M01018,
SEQUENT,EQ,68.3,69.1,67.6,67.9,67.7,67.75,69745,4761040.25,01-JAN-2019,580,INE807F01027,
SERVOTECH,SM,23,25,23,25,25,22.9,12000,288000,01-JAN-2019,3,INE782X01017,
SESHAPAPER,EQ,1061.3,1080,1049.6,1061.2,1055,1054.3,5462,5804058.25,01-JAN-2019,690,INE630A01016,
SETCO,EQ,35.3,36.65,35.3,36.35,36.4,35.6,121633,4392057.7,01-JAN-2019,687,INE878E01021,
SETFGOLD,EQ,2843.95,2850,2836.55,2842.75,2840.15,2844.55,614,1745917.9,01-JAN-2019,155,INF200K01099,
SETFNIF50,EQ,110.7,111,109.75,110.99,111,110.69,40266,4448035.84,01-JAN-2019,196,INF200KA1FS1,
SETFNIFBK,EQ,274.11,276.69,272.26,276.38,276.69,273.09,8033,2214290.86,01-JAN-2019,35,INF200KA1580,
SETFNN50,EQ,288,288,284.75,286.47,286.47,287.18,2641,755813.2,01-JAN-2019,33,INF200KA1598,
SFL,EQ,1470.4,1490,1468,1482.5,1490,1476.85,282,416096.25,01-JAN-2019,46,INE916U01025,
SGBAUG24,GB,2918,2918,2891,2891,2891,2899,29,84103,01-JAN-2019,8,IN0020160027,
SGBFEB24,GB,2922.2,2922.2,2866,2899,2899,2892,28,80822.1,01-JAN-2019,5,IN0020150101,
SGBJUL25,GB,2867,2900,2867,2900,2900,2880,191,552759,01-JAN-2019,21,IN0020170034,
SGBMAR25,GB,2860,2900,2860,2898.96,2898.96,2860.5,154,445161.72,01-JAN-2019,11,IN0020160126,
SGBMAY25,GB,2890,2900,2890,2900,2900,2860,27,78252,01-JAN-2019,4,IN0020170018,
SGBMAY26,GB,2855,2900,2855,2900,2900,2855,198,573780,01-JAN-2019,10,IN0020180033,
SGBNOV23,GB,3000,3000,2950,2958.45,2989,2909.72,46,136029,01-JAN-2019,6,IN0020150085,
SGBNOV24,GB,2874.98,2900,2870,2900,2900,2872.73,524,1516101.8,01-JAN-2019,16,IN0020160076,
SGBOCT25,GB,2933,2933,2850,2850,2850,2840,3,8633,01-JAN-2019,2,IN0020170059,
SGBOCT25IV,GB,2875,2875,2875,2875,2875,2874,48,138000,01-JAN-2019,2,IN0020170067,
SGBSEP24,GB,2880.5,2920,2880.5,2920,2920,2899.65,252,733624.95,01-JAN-2019,11,IN0020160043,
SGL,BE,8.45,8.45,8.3,8.35,8.3,8.35,20590,171970.5,01-JAN-2019,6,INE353H01010,
SHAHALLOYS,EQ,19.1,19.95,19.1,19.4,19.3,19.1,863,16790.6,01-JAN-2019,25,INE640C01011,
SHAKTIPUMP,EQ,418.75,447,415.65,433.4,434.55,415.65,446459,195034439.75,01-JAN-2019,12105,INE908D01010,
SHALBY,EQ,144.75,146.95,144,146,146,146.05,8207,1192676.2,01-JAN-2019,520,INE597J01018,
SHALPAINTS,EQ,73.1,74.8,73,74,73.75,73.15,45721,3379191.15,01-JAN-2019,629,INE849C01026,
SHANKARA,EQ,529.95,551.3,523,550.4,551.3,525.05,287622,157200461.75,01-JAN-2019,6337,INE274V01019,
SHANTIGEAR,EQ,135.95,136.5,135.2,136.05,135.9,135.55,114329,15545103.45,01-JAN-2019,2696,INE631A01022,
SHARDACROP,EQ,303.4,307.4,302.9,303.75,303,302.25,3660,1115677.4,01-JAN-2019,248,INE221J01015,
SHARDAMOTR,EQ,1500,1513.05,1483,1495.05,1505,1504.4,337,504298.85,01-JAN-2019,148,INE597I01010,
SHARIABEES,EQ,245.75,245.86,244.99,245,245,243,173,42415.27,01-JAN-2019,8,INF732E01128,
SHARONBIO,BZ,4.9,5.3,4.9,4.95,5.15,5.05,8717,44672.3,01-JAN-2019,26,INE028B01029,
SHEMAROO,EQ,431.1,435,423.1,425,425,430.05,1685,724658.05,01-JAN-2019,205,INE363M01019,
SHILPAMED,EQ,395,402.65,391,392.6,393.5,385.55,27369,10842812.2,01-JAN-2019,1495,INE790G01031,
SHILPI,BZ,1.8,1.85,1.8,1.85,1.85,1.8,18401,33685.95,01-JAN-2019,31,INE510K01019,
SHIRPUR-G,EQ,87.85,87.85,85.2,87,87,85.1,41213,3585262.5,01-JAN-2019,48,INE196B01016,
SHIVAMAUTO,EQ,44.6,45.4,44.4,44.9,44.9,44.45,21480,965341.1,01-JAN-2019,211,INE637H01024,
SHIVAMILLS,EQ,52.05,61.9,52,58.75,57.65,52.75,15007,871888.2,01-JAN-2019,169,INE644Y01017,
SHIVATEX,EQ,192.65,202,192.65,200.95,202,195.6,504,100830.8,01-JAN-2019,18,INE705C01020,
SHK,EQ,171.6,172.45,170.5,171.55,172.45,171.8,21859,3753419.4,01-JAN-2019,269,INE500L01026,
SHOPERSTOP,EQ,540.2,546,526,532.55,528.8,540.2,26405,14053316.45,01-JAN-2019,1524,INE498B01024,
SHRADHA,SM,63,63,63,63,63,63,4000,252000,01-JAN-2019,2,INE715Y01015,
SHREECEM,EQ,17260,17356.25,16656.7,16973.25,16997.25,17236.1,12171,206557040.95,01-JAN-2019,3685,INE070A01015,
SHREEPUSHK,EQ,169.4,169.95,166.7,167.4,167.2,169,40084,6730913.8,01-JAN-2019,1503,INE712K01011,
SHREERAMA,EQ,6.75,6.75,6.55,6.6,6.75,6.75,10550,70175.9,01-JAN-2019,40,INE879A01019,
SHRENIK,SM,110.5,111.7,103.95,104.95,103.95,109.4,165000,17902812.5,01-JAN-2019,146,INE632X01022,
SHREYANIND,EQ,147,149.9,142.75,147.25,148,143.45,14773,2170926.1,01-JAN-2019,344,INE231C01019,
SHREYAS,EQ,207.25,211.05,205.6,209.6,209.5,206.2,15733,3296251.9,01-JAN-2019,386,INE757B01015,
SHRIPISTON,BE,1150,1178,1150,1168.4,1178,1150,817,939863,01-JAN-2019,7,INE526E01018,
SHRIRAMCIT,EQ,1580,1598.3,1580,1591.3,1590.1,1589.85,1044,1659425,01-JAN-2019,183,INE722A01011,
SHRIRAMEPC,EQ,12.4,12.4,11.9,12.05,12.15,12.05,46465,559282.1,01-JAN-2019,146,INE964H01014,
SHUBHLAXMI,SM,34.6,36.1,33.6,33.6,33.6,35.25,24000,837400,01-JAN-2019,6,INE01Z401013,
SHYAMCENT,EQ,6.7,6.85,6.55,6.75,6.85,6.75,10669,71176.55,01-JAN-2019,45,INE979R01011,
SHYAMTEL,BE,7.9,7.9,7.9,7.9,7.9,8.3,9,71.1,01-JAN-2019,2,INE635A01023,
SICAGEN,EQ,24.35,24.35,23.45,23.95,24,24,2312,55272.15,01-JAN-2019,32,INE176J01011,
SICAL,EQ,150,154.15,149,149.35,149.25,148.35,22647,3396625.75,01-JAN-2019,110,INE075B01012,
SIEMENS,EQ,1050,1065.5,1044.4,1062.65,1063,1046.9,1089418,1152845526.3,01-JAN-2019,27251,INE003A01024,
SIGIND,EQ,40,44,40,42.9,43,41.35,5579,239363.9,01-JAN-2019,72,INE529F01035,
SIL,BE,15.6,16.15,15.4,16.15,16.15,16.15,1906,30345.5,01-JAN-2019,10,INE173A01025,
SILINV,EQ,178.35,192,175,179.05,181.6,177.85,2375,430608.6,01-JAN-2019,220,INE923A01015,
SILVERTUC,SM,124.7,126,124.7,126,126,124.1,6000,754550,01-JAN-2019,4,INE625X01018,
SIMBHALS,BE,10.75,10.75,10.35,10.6,10.6,10.25,1622,17041,01-JAN-2019,20,INE748T01016,
SIMPLEXINF,EQ,197.05,201.55,195.35,199.8,199.1,197.65,12699,2532906.2,01-JAN-2019,395,INE059B01024,
SINTERCOM,SM,62,62,61,61,61,62,4000,246000,01-JAN-2019,2,INE129Z01016,
SINTEX,EQ,11.8,12.15,11.75,12,11.95,11.8,1941589,23292885.1,01-JAN-2019,2846,INE429C01035,
SIS,EQ,764.1,772,750,768.6,761.35,769.55,7339,5620719.15,01-JAN-2019,729,INE285J01010,
SITASHREE,BE,0.75,0.75,0.7,0.7,0.7,0.75,4333,3243.1,01-JAN-2019,2,INE686I01011,
SITINET,EQ,10.9,11.25,10.65,11.2,11.25,11,178847,2001761.85,01-JAN-2019,219,INE965H01011,
SIYSIL,EQ,352.1,358,351.05,353.95,356.2,350.95,3750,1327904.4,01-JAN-2019,182,INE076B01028,
SJVN,EQ,25.75,25.75,25.35,25.6,25.65,25.55,380029,9719502.15,01-JAN-2019,1788,INE002L01015,
SKFINDIA,EQ,1901,1925,1900.05,1906.4,1911,1907.25,2994,5727736.25,01-JAN-2019,1074,INE640A01023,
SKIL,EQ,13.55,13.65,13.1,13.55,13.4,13,5134,68874,01-JAN-2019,20,INE429F01012,
SKIPPER,EQ,87.5,87.5,85.8,87.3,87.45,87.25,11612,1011787.55,01-JAN-2019,414,INE439E01022,
SKMEGGPROD,EQ,66.9,68.8,66.1,67.2,67.25,67.15,11393,764034.8,01-JAN-2019,449,INE411D01015,
SKSTEXTILE,SM,38.95,41.75,38.95,41.55,41.75,40.95,9000,371200,01-JAN-2019,5,INE507Y01016,
SMARTLINK,EQ,85.55,86.95,85.3,86.4,86.9,85.4,2436,210193.9,01-JAN-2019,76,INE178C01020,
SMLISUZU,EQ,658.35,683,652.2,673.3,680,664.5,49969,33105845.25,01-JAN-2019,2382,INE294B01019,
SMPL,EQ,0.35,0.4,0.35,0.4,0.4,0.4,107662,37932.2,01-JAN-2019,26,INE215G01021,
SMSLIFE,EQ,480.3,489.95,480.1,484.75,484.95,483.2,1011,488463.5,01-JAN-2019,52,INE320X01016,
SMSPHARMA,EQ,69.5,69.5,66.1,68.9,69,67.4,33392,2291624.25,01-JAN-2019,278,INE812G01025,
SNOWMAN,EQ,35,35.45,34.85,35.2,35.2,34.95,139606,4904448.85,01-JAN-2019,611,INE734N01019,
SOBHA,EQ,458.05,465.45,450.6,461.15,459.4,455.3,68167,31371873.25,01-JAN-2019,2781,INE671H01015,
SOFTTECH,SM,39.8,41,37.4,41,41,42.5,9600,384400,01-JAN-2019,6,INE728Z01015,
SOLARA,EQ,310,312.7,304,309.3,310,310.2,10196,3137870.95,01-JAN-2019,605,INE624Z01016,
SOLARINDS,EQ,1088.55,1095,1075.15,1086.85,1092,1088.5,899,977732.1,01-JAN-2019,202,INE343H01029,
SOMANYCERA,EQ,333,334,324.7,329.85,334,328.7,34929,11440516.55,01-JAN-2019,1407,INE355A01028,
SOMATEX,EQ,5.45,5.5,5.15,5.2,5.45,5.4,13721,71545.7,01-JAN-2019,30,INE314C01013,
SOMICONVEY,EQ,32,32.1,30.7,31.5,31.5,32,1542,48757.6,01-JAN-2019,40,INE323J01019,
SONAMCLOCK,SM,38.25,38.25,38.25,38.25,38.25,38.25,3000,114750,01-JAN-2019,1,INE00LM01011,
SONATSOFTW,EQ,303.3,304,300.2,302.45,302.5,302.65,36231,10939639.75,01-JAN-2019,1081,INE269A01021,
SORILINFRA,EQ,387.9,400.9,380.5,390.75,388.35,388.55,86080,33758466.05,01-JAN-2019,2537,INE034H01016,
SOTL,EQ,1111.05,1140,1103,1122.35,1140,1126.85,974,1088545.15,01-JAN-2019,155,INE035D01012,
SOUTHBANK,EQ,15.5,15.7,15.45,15.65,15.6,15.55,7548684,117522757.7,01-JAN-2019,4481,INE683A01023,
SPAL,EQ,239.05,239.95,236,238.55,239.95,236.45,1968,469604.45,01-JAN-2019,91,INE212I01016,
SPARC,EQ,187.05,193.75,187.05,189.25,189.4,188.05,773652,147639290.65,01-JAN-2019,10419,INE232I01014,
SPCENET,BE,0.7,0.75,0.65,0.75,0.75,0.7,36125,25331.25,01-JAN-2019,12,INE970N01027,
SPECIALITY,EQ,80.45,80.8,78.1,80.5,80.6,80,3691,294731.45,01-JAN-2019,98,INE247M01014,
SPENTEX,BE,2,2.1,2,2.1,2.1,2,1801,3780.4,01-JAN-2019,7,INE376C01020,
SPIC,EQ,26.55,28.45,26.55,28.15,28.4,26.5,161860,4472954.2,01-JAN-2019,826,INE147A01011,
SPICEMOBI,EQ,12.3,12.35,11.45,11.6,11.6,11.45,3957,46724.55,01-JAN-2019,21,INE927C01020,
SPLIL,EQ,66.45,66.45,62.9,64.1,63.6,65.2,96962,6245306.05,01-JAN-2019,870,INE978G01016,
SPMLINFRA,EQ,40.05,40.55,39.1,39.85,39.75,39.65,18191,722597.05,01-JAN-2019,292,INE937A01023,
SPTL,EQ,25.2,26.8,25.15,26.15,26.05,25.1,2633692,68942982.5,01-JAN-2019,5490,INE501W01021,
SPYL,BE,0.25,0.3,0.25,0.25,0.25,0.25,75646,18922.9,01-JAN-2019,25,INE268L01020,
SQSBFSI,EQ,459.9,459.9,451.3,452.5,452,452.15,686,312255.2,01-JAN-2019,71,INE201K01015,
SREEL,EQ,245.2,247.45,242.65,245.2,243.1,245.2,11129,2733197.5,01-JAN-2019,406,INE099F01013,
SREIBNPNCD,NU,950,950,950,950,950,950,83,78850,01-JAN-2019,5,INE881J08631,
SREINFRA,EQ,36.4,36.4,35.7,36,35.9,36.2,1341074,48299500.6,01-JAN-2019,2854,INE872A01014,
SREINFRA,NY,1156,1184,1156,1184,1184,1151,75,88050,01-JAN-2019,6,INE872A07TZ8,
SREINFRA,Y1,990,990,990,990,990,998,10,9900,01-JAN-2019,1,INE872A07UB7,
SREINFRA,YN,1010,1010,1010,1010,1010,1000,4,4040,01-JAN-2019,1,INE872A08DJ4,
SRF,EQ,2000,2007.95,1948,1989,1998,1999.65,854122,1680907623.6,01-JAN-2019,40675,INE647A01010,
SRHHYPOLTD,EQ,156.1,158.9,154.55,157.15,157.55,155.9,3246,511860.8,01-JAN-2019,90,INE917H01012,
SRIPIPES,EQ,188.6,188.8,186.15,188.1,188.6,188.95,10581,1982163.85,01-JAN-2019,496,INE943C01027,
SRSLTD,BZ,0.3,0.35,0.3,0.3,0.3,0.35,46919,15424.7,01-JAN-2019,41,INE219H01039,
SRTRANSFIN,EQ,1244.95,1246.75,1219.2,1229.75,1232,1239.95,545844,671716295,01-JAN-2019,13992,INE721A01013,
SRTRANSFIN,Y3,1124,1125,1120,1124,1124,1120,320,359460.5,01-JAN-2019,12,INE721A07GT7,
SRTRANSFIN,Y6,1825.01,1825.09,1825,1825.01,1825,1850,815,1487381.35,01-JAN-2019,22,INE721A07GW1,
SRTRANSFIN,YG,1705,1705,1700,1700,1700,1687.16,11,18705,01-JAN-2019,2,INE721A07HO6,
SRTRANSFIN,YI,995.95,995.95,995.95,995.95,995.95,992,5,4979.75,01-JAN-2019,1,INE721A07NU1,
SRTRANSFIN,YJ,1022,1022,1016.5,1016.5,1016.5,1015,25,25440,01-JAN-2019,2,INE721A07NV9,
SRTRANSFIN,YK,1018,1018,1017,1017,1017,1016.1,75,76325,01-JAN-2019,4,INE721A07NW7,
SRTRANSFIN,YP,990,990,990,990,990,1020,10,9900,01-JAN-2019,1,INE721A07OC7,
SRTRANSFIN,YT,1000,1000,1000,1000,0.0,1000,50,50000,01-JAN-2019,2,INE721A07OG8,
SSWL,EQ,943.45,943.45,925.25,932.55,933.95,931.45,6363,5946579.9,01-JAN-2019,487,INE802C01017,
STAMPEDE,BE,1.05,1.15,1.05,1.15,1.15,1.1,224519,246153.6,01-JAN-2019,63,INE224E01028,
STAN,DR,48,48.75,47,47.95,47.95,48,1016,48077.95,01-JAN-2019,17,INE028L21018,
STAR,EQ,463.3,471.6,460.9,466.15,466.5,461,709205,330889257.7,01-JAN-2019,11753,INE939A01011,
STARCEMENT,EQ,104.45,105.05,102.15,103.15,104.5,103.45,8050,832682.55,01-JAN-2019,259,INE460H01021,
STARPAPER,EQ,155.8,161.35,155.45,158.3,158.3,156.85,65171,10360478.75,01-JAN-2019,1405,INE733A01018,
STCINDIA,EQ,145.15,148.8,143.1,144.55,144.3,146.4,1040929,152614938,01-JAN-2019,16309,INE655A01013,
STEELCITY,SM,65.85,66,65.85,66,66,64.4,4000,263700,01-JAN-2019,2,INE395H01011,
STEELXIND,EQ,15.55,15.55,14.6,14.9,14.8,14.85,2570,38201.45,01-JAN-2019,41,INE503B01013,
STEL,EQ,104.5,110.8,104.25,108,108.2,105,21283,2283829.3,01-JAN-2019,231,INE577L01016,
STERTOOLS,EQ,346.85,346.85,337.15,340.7,339.95,343.65,3361,1147492.35,01-JAN-2019,237,INE334A01023,
STRTECH,EQ,296,300.85,295,295.75,296,293.45,1188342,353541883.3,01-JAN-2019,18091,INE089C01029,
SUBEX,BE,5.9,6.05,5.9,6,6,6,228706,1371236.35,01-JAN-2019,154,INE754A01014,
SUBROS,EQ,276.95,279,274,278.05,279,276.7,8761,2422931.8,01-JAN-2019,498,INE287B01021,
SUDARSCHEM,EQ,339.2,347,337.4,345.05,345,339.15,13710,4705917.15,01-JAN-2019,518,INE659A01023,
SUJANAUNI,BE,0.3,0.3,0.3,0.3,0.3,0.3,10000,3000,01-JAN-2019,2,INE216G01011,
SUMEETINDS,EQ,4,4.05,3.9,3.95,4,4,143287,569209.75,01-JAN-2019,211,INE235C01010,
SUMMITSEC,EQ,557.9,565,550.1,556.7,551.05,554.05,174,96949.9,01-JAN-2019,43,INE519C01017,
SUNCLAYLTD,EQ,3602.05,3622.85,3561,3571.1,3579.95,3633.15,435,1555804.05,01-JAN-2019,178,INE105A01035,
SUNDARAM,EQ,2.05,2.1,2.05,2.1,2.05,2.1,114300,235452.4,01-JAN-2019,83,INE108E01023,
SUNDARMFIN,EQ,1435.15,1435.45,1416,1420.4,1417,1438.7,8727,12407338.9,01-JAN-2019,947,INE660A01013,
SUNDARMHLD,EQ,94.05,94.05,92.6,92.95,92.6,94,38246,3571429.25,01-JAN-2019,492,INE202Z01029,
SUNDRMBRAK,EQ,389.95,390,385.95,387.05,387.15,386,119,45983.9,01-JAN-2019,16,INE073D01013,
SUNDRMFAST,EQ,535,546.65,530.65,544.6,545.95,534.9,74793,40502077,01-JAN-2019,2472,INE387A01021,
SUNFLAG,EQ,59.05,59.05,58.25,58.6,58.7,58.8,26841,1573320.25,01-JAN-2019,332,INE947A01014,
SUNILHITEC,BE,1.7,1.7,1.6,1.65,1.7,1.65,275659,449501.2,01-JAN-2019,186,INE305H01028,
SUNPHARMA,EQ,432.5,438.8,429.65,433.55,432.7,430.5,8487116,3691997044.25,01-JAN-2019,91786,INE044A01036,
SUNTECK,EQ,345.95,351.5,343.15,348.15,346.45,345.85,97347,33829076.75,01-JAN-2019,2048,INE805D01034,
SUNTV,EQ,610.8,614.5,603.45,607.85,607.7,607.75,1393145,847729921.55,01-JAN-2019,19882,INE424H01027,
SUPERHOUSE,EQ,136.35,139,133.65,137.95,139,135.95,5796,791557.45,01-JAN-2019,177,INE712B01010,
SUPERSPIN,EQ,7.55,7.85,7.55,7.7,7.8,7.55,2414,18669.3,01-JAN-2019,11,INE662A01027,
SUPPETRO,EQ,205.05,209,205,207.7,207,205.9,2123,439686.85,01-JAN-2019,148,INE663A01017,
SUPRAJIT,EQ,228.65,232.85,225.6,230.75,227.5,227.3,29098,6674940.35,01-JAN-2019,1155,INE399C01030,
SUPREMEIND,EQ,1178,1181.4,1141.3,1151.6,1146.1,1174.75,35673,41558489.45,01-JAN-2019,2646,INE195A01028,
SUPREMEINF,EQ,24.05,24.55,23.5,23.85,23.8,24.05,6681,159826.3,01-JAN-2019,60,INE550H01011,
SURANASOL,EQ,8.8,9.2,8.75,9.05,9.05,8.8,30386,275166.25,01-JAN-2019,41,INE272L01022,
SURANAT&P,EQ,4.55,4.55,4.55,4.55,4.55,4.5,150,682.5,01-JAN-2019,2,INE130B01031,
SURYALAXMI,EQ,42.05,42.3,41.45,42.05,42.05,42.45,2362,99206.55,01-JAN-2019,39,INE713B01026,
SURYAROSNI,EQ,231.3,232,227.45,228.9,228.9,228.55,35628,8181419.35,01-JAN-2019,964,INE335A01012,
SUTLEJTEX,EQ,41.75,42.2,41.6,41.95,41.95,41.6,39989,1675933.85,01-JAN-2019,109,INE645H01027,
SUULD,SM,26,30.5,26,26.65,28,26,352000,10508000,01-JAN-2019,8,INE591Q01016,
SUVEN,EQ,226.2,234,226.2,232.2,231.8,226.55,222176,51099420.1,01-JAN-2019,4508,INE495B01038,
SUZLON,EQ,5.45,5.5,5.35,5.45,5.5,5.4,9806032,53105545.6,01-JAN-2019,11463,INE040H01021,
SVLL,SM,64.5,67.7,64.1,65.35,65,67.95,21000,1371300,01-JAN-2019,7,INE00CE01017,
SWANENERGY,EQ,101.7,102.3,99.5,100.1,99.75,101.2,267114,27015730.6,01-JAN-2019,2766,INE665A01038,
SWARAJENG,EQ,1511.1,1525,1495.7,1509.9,1510,1509.1,1431,2164531.45,01-JAN-2019,220,INE277A01016,
SWELECTES,EQ,278.25,280.3,274,277.15,279.3,272.95,1142,315670.15,01-JAN-2019,91,INE409B01013,
SYMPHONY,EQ,1181.95,1198,1162.2,1182,1172.2,1166.65,10101,11886139.4,01-JAN-2019,1471,INE225D01027,
SYNCOM,EQ,3.3,3.3,3.1,3.25,3.25,3.25,15443,49754.2,01-JAN-2019,73,INE602K01014,
SYNDIBANK,EQ,39.5,39.9,39.15,39.8,39.75,39.3,2970372,117483113.6,01-JAN-2019,4889,INE667A01018,
SYNGENE,EQ,560.45,562.95,555.8,557.45,557.1,560.2,9079,5065110.9,01-JAN-2019,597,INE398R01022,
TAINWALCHM,EQ,73.05,75.8,72.55,74.05,75.8,72.2,851,62896,01-JAN-2019,21,INE123C01018,
TAJGVK,EQ,176.85,181.85,174,179.05,178.6,175.35,105822,18895127.15,01-JAN-2019,2579,INE586B01026,
TAKE,EQ,149.95,149.95,148.1,149.55,149.8,148.95,47533,7093704.8,01-JAN-2019,1042,INE142I01023,
TALBROAUTO,EQ,226.45,229.75,220.95,223.3,224,224.05,5262,1175806.95,01-JAN-2019,156,INE187D01011,
TALWALKARS,EQ,43,43.35,42.1,42.95,42.9,42.35,42670,1828850.25,01-JAN-2019,441,INE502K01016,
TALWGYM,EQ,112.55,113.3,111.3,112.4,112.9,112.85,10701,1206055.25,01-JAN-2019,290,INE627Z01019,
TANLA,EQ,30.65,31,30.4,30.75,30.75,30.5,51057,1568543.55,01-JAN-2019,239,INE483C01032,
TANTIACONS,BE,4.6,4.85,4.55,4.65,4.8,4.75,3457,15823.15,01-JAN-2019,21,INE388G01018,
TARAJEWELS,BE,1.7,1.7,1.7,1.7,1.7,1.75,32538,55314.6,01-JAN-2019,44,INE799L01016,
TARAPUR,EQ,3.7,3.7,3.7,3.7,3.7,3.55,823,3045.1,01-JAN-2019,2,INE747K01017,
TARMAT,EQ,39.4,40.05,38.5,39.65,39.5,39.35,5294,206381.9,01-JAN-2019,83,INE924H01018,
TASTYBITE,EQ,8973.95,8989,8812.95,8889.75,8900,8921.8,87,774400.9,01-JAN-2019,47,INE488B01017,
TATACHEM,EQ,708,712.65,704.3,705.3,704.45,706.7,348294,246427368.35,01-JAN-2019,5054,INE092A01019,
TATACOFFEE,EQ,97.35,100.05,96.75,98.75,98.5,97.3,469198,46306326.4,01-JAN-2019,3867,INE493A01027,
TATACOMM,EQ,525.4,529.1,515.3,522.25,529,524.3,173228,90212544.95,01-JAN-2019,4638,INE151A01013,
TATAELXSI,EQ,1024.45,1035.5,1020.85,1026.75,1024.1,1020.4,671934,692129111.4,01-JAN-2019,20854,INE670A01012,
TATAGLOBAL,EQ,219.95,221.05,218.05,219.1,218.95,219.4,716275,157162530.45,01-JAN-2019,4948,INE192A01025,
TATAINVEST,EQ,893,901.5,893,899.35,901,891.6,40230,36099490.45,01-JAN-2019,2121,INE672A01018,
TATAMETALI,EQ,622.6,623.05,615.95,619.7,618.05,620.25,21538,13333753.45,01-JAN-2019,1495,INE056C01010,
TATAMOTORS,EQ,173.5,174.2,171.3,173.45,174,172.7,6715543,1159866971.2,01-JAN-2019,42618,INE155A01022,
TATAMTRDVR,EQ,92.65,93.4,91.9,93.1,93.25,92.65,1368683,126826283.85,01-JAN-2019,7035,IN9155A01020,
TATAPOWER,EQ,77,77.25,76.3,76.7,76.75,76.8,2153622,165247976.45,01-JAN-2019,4832,INE245A01021,
TATASPONGE,EQ,861,861,837.3,848.45,845.05,857.7,60329,51174873.4,01-JAN-2019,3141,INE674A01014,
TATASTEEL,E1,90.3,90.3,88.1,88.45,88.3,89.55,67945,6026847.55,01-JAN-2019,1176,IN9081A01010,
TATASTEEL,EQ,524,524.5,513.55,515.75,515.6,521.05,4128173,2132591489.6,01-JAN-2019,41467,INE081A01012,
TATASTLBSL,EQ,39.6,41.4,38.55,39.95,40.15,39.65,1171246,46652136.85,01-JAN-2019,4602,INE824B01021,
TBZ,EQ,66.9,66.9,65.5,65.9,66.1,66.55,59102,3891407.45,01-JAN-2019,613,INE760L01018,
TCFSL,N7,1020,1020,970.35,1008.8,1008.8,1020,42,41427.5,01-JAN-2019,6,INE306N07BL8,
TCFSL,N8,1085.85,1085.85,1085.85,1085.85,1085.85,1085.85,27,29317.95,01-JAN-2019,2,INE306N07BM6,
TCFSL,NB,1015,1021,1015,1015.1,1015.1,1015.31,302,306734,01-JAN-2019,6,INE306N07KD6,
TCFSL,ND,1020,1022.5,1020,1021.13,1021.12,1019.5,665,679302,01-JAN-2019,16,INE306N07KF1,
TCFSL,NF,1022.5,1022.5,1020,1020.36,1020.1,1022,654,667654.8,01-JAN-2019,14,INE306N08292,
TCI,EQ,288.9,289.4,281.15,282.55,281.35,289.15,10261,2912584.4,01-JAN-2019,472,INE688A01022,
TCIDEVELOP,EQ,351.05,362,351,357.45,351.05,350.35,639,228201.95,01-JAN-2019,9,INE662L01016,
TCIEXP,EQ,626.3,634,621.75,633.05,625.05,627.05,3516,2211806.6,01-JAN-2019,358,INE586V01016,
TCIFINANCE,EQ,15.75,15.75,15,15.2,15.25,15.1,2450,37286.2,01-JAN-2019,39,INE911B01018,
TCNSBRANDS,EQ,665.1,717.8,665,713.55,715,675,33620,23842117.1,01-JAN-2019,2140,INE778U01029,
TCPLPACK,EQ,456.85,456.85,426,428.4,435,432.55,673,289772.6,01-JAN-2019,42,INE822C01015,
TCS,EQ,1896,1910,1885,1902.8,1905.9,1893.05,1094883,2080034193.5,01-JAN-2019,32636,INE467B01029,
TDPOWERSYS,EQ,129.5,130.05,127.85,129,128.9,129.95,19549,2527880.9,01-JAN-2019,324,INE419M01019,
TEAMLEASE,EQ,2872.65,2879.45,2775.35,2827.65,2818.95,2863.7,1144,3260213.6,01-JAN-2019,288,INE985S01024,
TECHIN,EQ,5.75,5.75,5.7,5.7,5.7,5.75,233,1328.15,01-JAN-2019,3,INE778A01021,
TECHM,EQ,715,721.45,715,719.1,720.6,723.15,815535,585786790,01-JAN-2019,18357,INE669C01036,
TECHNOE,EQ,266.5,266.5,260.75,261.65,263.4,264.3,81585,21480646.55,01-JAN-2019,1219,INE285K01026,
TECHNOFAB,EQ,137.15,140.9,137.15,138.5,138.4,140.15,552,76691.35,01-JAN-2019,19,INE509K01011,
TEJASNET,EQ,208,209.2,204.15,206.95,207.9,207.45,20041,4144071.15,01-JAN-2019,815,INE010J01012,
TERASOFT,EQ,37.8,40.45,37,39.45,39.1,37.15,32009,1252869.7,01-JAN-2019,255,INE482B01010,
TEXINFRA,EQ,57,58.7,56.1,57.35,57.6,56.35,7865,448994.1,01-JAN-2019,198,INE435C01024,
TEXMOPIPES,EQ,21.9,21.9,21.5,21.55,21.7,21.7,18507,400398.5,01-JAN-2019,75,INE141K01013,
TEXRAIL,EQ,59.25,60,58.8,59.4,59.55,59.05,179833,10695505.55,01-JAN-2019,1523,INE621L01012,
TFCILTD,EQ,123.85,125.1,123,124.05,124.15,123.75,132533,16352556.05,01-JAN-2019,1062,INE305A01015,
TFL,EQ,4.95,4.95,4.65,4.95,4.95,4.75,2485,11917.45,01-JAN-2019,21,INE804H01012,
TGBHOTELS,EQ,15.9,16.25,15.8,16,16,15.95,1472,23645.1,01-JAN-2019,26,INE797H01018,
THANGAMAYL,EQ,380.7,382,371.3,380.15,377.05,379.6,4471,1692986.15,01-JAN-2019,392,INE085J01014,
THEINVEST,EQ,158,162,156,161.85,161.7,157.7,6560,1047751.65,01-JAN-2019,107,INE924D01017,
THEMISMED,EQ,330,333.95,326,330.2,326.15,333.65,336,110828.15,01-JAN-2019,40,INE083B01016,
THERMAX,EQ,1108,1141.9,1108,1130.7,1133.3,1120.25,12198,13754426.15,01-JAN-2019,1938,INE152A01029,
THIRUSUGAR,EQ,24.55,25.7,24.55,25.1,25.3,24.5,4199,105421.6,01-JAN-2019,58,INE409A01015,
THOMASCOOK,EQ,236.45,236.45,231.05,233.85,233.75,234.2,28638,6670398,01-JAN-2019,772,INE332A01027,
THOMASCOTT,BE,8.2,8.2,8.2,8.2,8.2,8.6,250,2050,01-JAN-2019,2,INE480M01011,
THYROCARE,EQ,535,542,528.4,539.1,538,539.55,168539,90168330.9,01-JAN-2019,1974,INE594H01019,
TI,EQ,15.95,16.1,15.8,16.05,16,15.95,46366,741623.85,01-JAN-2019,116,INE133E01013,
TIDEWATER,EQ,5457.3,5457.3,5385,5402.1,5417.8,5435.1,576,3117056.9,01-JAN-2019,170,INE484C01022,
TIFIN,EQ,524.1,532,511.65,515.9,512.5,526.2,9584,4972744.1,01-JAN-2019,921,INE149A01033,
TIIL,EQ,596.4,604.95,583.15,597.25,600,594.75,2910,1716352.6,01-JAN-2019,334,INE545H01011,
TIINDIA,EQ,359.05,363,346.35,350.15,349.5,356.25,320389,113887915.7,01-JAN-2019,7392,INE974X01010,
TIJARIA,EQ,20.9,21.6,20.2,21.55,21.4,20.6,33623,704614.05,01-JAN-2019,152,INE440L01017,
TIL,EQ,275.85,277.95,267.25,270.1,269.25,272.65,1294,352387.3,01-JAN-2019,105,INE806C01018,
TIMESGTY,EQ,33.95,33.95,33,33,33,33,100,3347.5,01-JAN-2019,2,INE289C01025,
TIMETECHNO,EQ,101.8,104.25,100.85,103.45,103.8,100.85,99094,10158483.05,01-JAN-2019,1518,INE508G01029,
TIMKEN,EQ,580.75,617.4,575,610.9,612.1,581,68617,41834726.4,01-JAN-2019,3194,INE325A01013,
TINPLATE,EQ,149.1,151.1,147.85,149.7,149.4,148.75,242617,36267657.5,01-JAN-2019,4326,INE422C01014,
TIPSINDLTD,EQ,61.9,63,61.8,62.4,62.4,62.7,634,39516.6,01-JAN-2019,7,INE716B01011,
TIRUMALCHM,EQ,111.9,113.5,111.3,112.9,113,111.4,134605,15158329.45,01-JAN-2019,1973,INE338A01024,
TIRUPATI,SM,46.45,46.45,46.45,46.45,46.45,45.9,9000,418050,01-JAN-2019,1,INE238Y01018,
TIRUPATIFL,SM,43.1,43.1,43.1,43.1,43.1,43.3,2000,86200,01-JAN-2019,1,INE319Y01016,
TITAN,EQ,931.75,934.2,923,928,927,931,2064502,1916942769.05,01-JAN-2019,29444,INE280A01028,
TMRVL,EQ,36.9,38.75,36.35,36.55,36.45,36.25,26871,994686.8,01-JAN-2019,393,INE759V01019,
TNPETRO,EQ,38,39.5,38,38.8,39,38.5,75202,2933125.05,01-JAN-2019,547,INE148A01019,
TNPL,EQ,258.4,261.15,256.1,257.2,257.2,257.4,14964,3863845.25,01-JAN-2019,642,INE107A01015,
TODAYS,BZ,0.3,0.3,0.3,0.3,0.3,0.35,1549,464.7,01-JAN-2019,3,INE944B01019,
TOKYOPLAST,EQ,49.95,52.05,48.1,49.55,49.4,49.9,942,46829.35,01-JAN-2019,57,INE932C01012,
TORNTPHARM,EQ,1783.95,1784.95,1761.6,1775.55,1783.9,1771.4,40853,72512968.9,01-JAN-2019,2729,INE685A01028,
TORNTPOWER,EQ,262.7,262.7,257.55,259.5,259,261.8,537488,139515827.9,01-JAN-2019,6239,INE813H01021,
TOUCHWOOD,SM,59.05,59.05,59.05,59.05,59.05,62.15,3000,177150,01-JAN-2019,1,INE486Y01013,
TPLPLASTEH,EQ,151.65,153.5,149.3,152.5,153.5,148.55,27518,4158818,01-JAN-2019,330,INE413G01014,
TRANSWIND,SM,19.7,19.7,19.7,19.7,19.7,20.7,4000,78800,01-JAN-2019,1,INE792X01016,
TREEHOUSE,BE,4.6,4.7,4.5,4.65,4.7,4.7,14493,66185.05,01-JAN-2019,33,INE040M01013,
TREJHARA,BE,60,60,60,60,60,63.15,353,21180,01-JAN-2019,7,INE00CA01015,
TRENT,EQ,362.3,365.65,357.35,361.95,361.3,362.3,75100,27068888.65,01-JAN-2019,3013,INE849A01020,
TRF,EQ,121.75,124,121.6,121.95,122.05,121.75,7843,961662.6,01-JAN-2019,192,INE391D01019,
TRIDENT,EQ,66.2,68.95,66.2,68.2,68.1,66.4,1356003,92433737,01-JAN-2019,9075,INE064C01014,
TRIGYN,EQ,89,92.45,87.65,89.15,88.85,88.4,49655,4475786.9,01-JAN-2019,914,INE948A01012,
TRIL,EQ,13.3,13.7,13.2,13.35,13.25,13.35,20243,269441,01-JAN-2019,115,INE763I01026,
TRITURBINE,EQ,110,110.7,109.1,109.25,109.25,110.5,11967,1313003.4,01-JAN-2019,569,INE152M01016,
TRIVENI,EQ,47.8,48.3,47.55,48.15,48.25,47.8,113252,5433833.85,01-JAN-2019,683,INE256C01024,
TTKHLTCARE,EQ,819,819,795,795.35,795,796,225,179520.5,01-JAN-2019,47,INE910C01018,
TTKPRESTIG,EQ,7480,7539.85,7451.05,7488.85,7465.15,7488.45,721,5407724.55,01-JAN-2019,404,INE690A01010,
TTL,EQ,66.5,69.7,64.15,66.7,66.5,65.6,34499,2329729.7,01-JAN-2019,543,INE592B01016,
TTML,EQ,4.05,4.1,4,4.05,4.05,4,413403,1671078.9,01-JAN-2019,309,INE517B01013,
TULSI,BZ,0.85,0.85,0.85,0.85,0.85,0.85,98,83.3,01-JAN-2019,2,INE474I01012,
TV18BRDCST,EQ,38.35,38.65,37.8,38.4,38.5,38.2,1826922,69840625.65,01-JAN-2019,3469,INE886H01027,
TVSELECT,EQ,200.95,207,199.65,200.75,201,199.65,39327,7954805.1,01-JAN-2019,774,INE236G01019,
TVSMOTOR,EQ,570,573.75,561.2,564.55,564.4,571.25,525625,297125044.25,01-JAN-2019,7399,INE494B01023,
TVSSRICHAK,EQ,2520.85,2540.75,2492.05,2502.8,2499,2506.45,1758,4408428.35,01-JAN-2019,317,INE421C01016,
TVTODAY,EQ,372.5,376.8,370.05,373.55,371.6,372.95,6421,2398196.9,01-JAN-2019,368,INE038F01029,
TVVISION,EQ,4.65,4.7,4.45,4.7,4.7,4.6,16863,78278.35,01-JAN-2019,44,INE871L01013,
TWL,EQ,81.75,82.85,80.85,81.95,82.2,81.45,278615,22797371.75,01-JAN-2019,2234,INE615H01020,
UBL,EQ,1372.5,1378.3,1351,1362.7,1363,1377,304025,414457605.4,01-JAN-2019,10986,INE686F01025,
UCALFUEL,EQ,177.75,179.45,177.5,178.65,179.4,178.25,4335,773947.2,01-JAN-2019,346,INE139B01016,
UCL,SM,52.8,55.1,52,54.6,54.1,57,16000,857000,01-JAN-2019,8,INE00NI01015,
UCOBANK,EQ,21.45,23.5,21.05,22.7,22.7,20.3,14040027,315292257.5,01-JAN-2019,28451,INE691A01018,
UFLEX,EQ,283.85,283.85,279.1,280.9,280.5,283.3,42340,11894917.15,01-JAN-2019,1123,INE516A01017,
UFO,EQ,259.25,265,258.35,264.1,263,259.1,10227,2694573.95,01-JAN-2019,425,INE527H01019,
UGARSUGAR,BE,12.85,13,12.8,12.95,13,12.95,10646,137628.4,01-JAN-2019,56,INE071E01023,
UJAAS,EQ,8.25,8.4,8.15,8.2,8.25,8.2,80653,665636.45,01-JAN-2019,221,INE899L01022,
UJJIVAN,EQ,278.05,279,271.8,274.55,274.5,277.35,899959,247562226.25,01-JAN-2019,8813,INE334L01012,
ULTRACEMCO,EQ,4000,4014.35,3966.25,4009.2,4009.9,3990.95,92921,371316926.2,01-JAN-2019,6687,INE481G01011,
UMANGDAIRY,EQ,57.95,61.8,57.95,61.45,61.25,58.3,20252,1227348.7,01-JAN-2019,344,INE864B01027,
UMESLTD,BE,1.65,1.65,1.65,1.65,1.65,1.7,35,57.75,01-JAN-2019,1,INE240C01028,
UNICHEMLAB,EQ,190.7,192.95,190.3,191.6,191.5,191.3,19507,3736022.85,01-JAN-2019,588,INE351A01035,
UNIENTER,EQ,97.15,98.8,95.2,95.95,95.25,97.2,1318,126793.1,01-JAN-2019,55,INE037A01022,
UNIINFO,SM,26,26.2,25.55,25.65,25.65,24.8,14000,361400,01-JAN-2019,7,INE481Z01011,
UNIONBANK,EQ,86.7,89,85.55,88.3,89,85.9,9352838,815428364.5,01-JAN-2019,24349,INE692A01016,
UNIPLY,EQ,59.3,59.3,58,58.8,58.7,58.4,72860,4272977.15,01-JAN-2019,425,INE950G01023,
UNITECH,BE,2.05,2.1,2.05,2.1,2.1,2.05,1120579,2330980.4,01-JAN-2019,631,INE694A01020,
UNITEDBNK,EQ,12.5,13.05,12.4,12.85,13,12.4,1868927,23829503.25,01-JAN-2019,3047,INE695A01019,
UNITEDTEA,EQ,357,357,341.1,347.25,345,352.05,514,179614.35,01-JAN-2019,49,INE458F01011,
UNIVCABLES,EQ,281.55,283.6,275.3,277.1,276.55,279.9,56992,15903881.9,01-JAN-2019,1521,INE279A01012,
UPL,EQ,760,765.7,746.5,753.5,752,758.25,1610248,1217662211.2,01-JAN-2019,27534,INE628A01036,
URJA,BE,3.5,3.55,3.45,3.5,3.55,3.45,324633,1133332.65,01-JAN-2019,621,INE550C01020,
USHAMART,EQ,36.2,36.35,35.7,36.2,36.25,36.15,180823,6515784.95,01-JAN-2019,848,INE228A01035,
USHERAGRO,BE,2.5,2.65,2.45,2.45,2.45,2.55,2478,6169.85,01-JAN-2019,23,INE235G01011,
UTINEXT50,EQ,285.89,285.89,280,282.52,280,284.7,73,20708.81,01-JAN-2019,15,INF789FC1N82,
UTINIFTETF,EQ,1130,1139.95,1120,1139.95,1139.95,1138,21,23779.6,01-JAN-2019,9,INF789FB1X41,
UTISENSETF,EQ,375.85,375.9,370.2,375.88,375.88,372.32,52,19449.7,01-JAN-2019,5,INF789FB1X58,
UTTAMSTL,BE,10.85,10.9,10.6,10.8,10.8,10.75,30485,327137.25,01-JAN-2019,73,INE699A01011,
UTTAMSUGAR,EQ,92.2,92.65,91.1,91.85,91.6,91.6,14155,1302301.35,01-JAN-2019,367,INE786F01031,
UVSL,BE,0.15,0.15,0.1,0.1,0.15,0.15,2996632,380478.55,01-JAN-2019,150,INE292A01023,
V2RETAIL,EQ,283,283,273.5,276.4,276,278.8,5295,1465930.95,01-JAN-2019,535,INE945H01013,
VADILALIND,EQ,538.75,550.8,532,544.35,543.05,535.75,45854,24923683.55,01-JAN-2019,2800,INE694D01016,
VAIBHAVGBL,EQ,719.3,725,716.2,723.9,725,714.6,3486,2519022.85,01-JAN-2019,401,INE884A01019,
VAISHALI,SM,48.55,48.55,48.55,48.55,48.55,51.1,1600,77680,01-JAN-2019,1,INE972X01014,
VAKRANGEE,EQ,33.4,34.95,33.4,34.95,34.95,33.3,5335533,184918122.1,01-JAN-2019,8807,INE051B01021,
VARDHACRLC,EQ,44.6,45.7,44.05,45.2,45.65,44.65,8206,367339.3,01-JAN-2019,85,INE116G01013,
VARDMNPOLY,EQ,11.75,11.75,11.2,11.35,11.2,11.35,11374,129665.65,01-JAN-2019,70,INE835A01011,
VARROC,EQ,738.9,742,702.95,734.8,741,726.15,21696,15766524.7,01-JAN-2019,1597,INE665L01035,
VASCONEQ,EQ,17.15,18.2,16.85,17.95,18.05,17.05,523713,9272224.3,01-JAN-2019,1662,INE893I01013,
VASWANI,EQ,11.8,12.1,11.55,11.6,11.6,11.8,6257,72566.15,01-JAN-2019,32,INE590L01019,
VBL,EQ,790,829,768.75,815.25,812.3,784.4,70789,57507548.7,01-JAN-2019,3219,INE200M01013,
VEDL,EQ,202.5,202.85,200.35,202.1,202.5,202.2,3947501,795484639,01-JAN-2019,22172,INE205A01025,
VENKEYS,EQ,2409,2409,2380.8,2392,2398,2403.5,20183,48231087.25,01-JAN-2019,2687,INE398A01010,
VENUSREM,EQ,43.95,44.55,43.55,44.4,44.45,43.25,14664,648856.75,01-JAN-2019,234,INE411B01019,
VERTOZ,SM,183,186,182.65,186,186,182,31200,5725200,01-JAN-2019,23,INE188Y01015,
VESUVIUS,EQ,1174.45,1205.35,1174,1182.6,1175,1182.4,7134,8552791.25,01-JAN-2019,145,INE386A01015,
VETO,EQ,73.25,73.25,71.7,72.75,72.5,72.7,11960,867452.55,01-JAN-2019,235,INE918N01018,
VGUARD,EQ,226.65,231.35,225.65,228.15,227.05,228.15,612575,140437915.75,01-JAN-2019,9766,INE951I01027,
VHL,EQ,2250.85,2277.95,2250.1,2255.55,2255.55,2278.75,27,61139.2,01-JAN-2019,15,INE701A01023,
VICEROY,BE,5.35,5.35,5.05,5.25,5.3,5.15,13473,70967.75,01-JAN-2019,37,INE048C01017,
VIDEOIND,BZ,3.2,3.35,3.15,3.35,3.3,3.25,59088,194704.45,01-JAN-2019,118,INE703A01011,
VIDHIING,EQ,84.55,87.3,83.25,86.8,86.75,84.4,57409,4939853.6,01-JAN-2019,672,INE632C01026,
VIJAYABANK,EQ,50.2,51.15,50.05,50.85,51,50.05,472368,23885424.55,01-JAN-2019,2383,INE705A01016,
VIJIFIN,BE,1.9,1.9,1.9,1.9,1.9,1.95,38149,72483.1,01-JAN-2019,68,INE159N01027,
VIJSHAN,BE,7.6,7.75,7.5,7.55,7.7,7.5,3153,24088.75,01-JAN-2019,18,INE806F01011,
VIKASECO,EQ,11.9,12.4,11.85,12.05,12,11.85,219082,2654120.75,01-JAN-2019,642,INE806A01020,
VIMALOIL,BE,9.35,9.35,9.35,9.35,9.35,9.35,16,149.6,01-JAN-2019,1,INE067D01015,
VIMTALABS,EQ,319,324,310.75,319.35,319.2,314.05,39696,12693640.45,01-JAN-2019,1623,INE579C01029,
VINATIORGA,EQ,1659.85,1673,1623,1631.7,1633,1653.4,6912,11347494.9,01-JAN-2019,794,INE410B01029,
VINDHYATEL,EQ,1886,1914.9,1872.3,1888.35,1880,1893.9,2801,5289849.05,01-JAN-2019,345,INE707A01012,
VINYLINDIA,EQ,78,79.95,78,79.45,79.5,78.4,3035,240287.6,01-JAN-2019,218,INE250B01029,
VIPCLOTHNG,EQ,28.1,29.25,27.8,28.95,28.85,28.1,236579,6832770.55,01-JAN-2019,2133,INE450G01024,
VIPIND,EQ,518,521,513.05,515.65,515.5,516.4,113157,58492893.4,01-JAN-2019,3864,INE054A01027,
VIPULLTD,EQ,32.75,35.75,32.75,34.6,34.4,32.35,84010,2908351.45,01-JAN-2019,559,INE946H01037,
VISAKAIND,EQ,429.95,441.25,424,437.15,436.75,428.85,14536,6311139.55,01-JAN-2019,814,INE392A01013,
VISASTEEL,EQ,9.4,9.4,8.65,8.65,8.85,8.85,7301,63987.15,01-JAN-2019,38,INE286H01012,
VISESHINFO,EQ,0.1,0.1,0.05,0.05,0.1,0.1,7953473,616717.4,01-JAN-2019,235,INE861A01058,
VISHNU,EQ,157.1,158.8,155.35,158,157,157.35,1557,244463.6,01-JAN-2019,78,INE270I01014,
VIVIDHA,EQ,0.7,0.7,0.65,0.7,0.7,0.7,140380,93995.55,01-JAN-2019,76,INE370E01029,
VIVIMEDLAB,EQ,37,37.3,36.6,36.9,36.85,36.75,129281,4773503.7,01-JAN-2019,743,INE526G01021,
VLSFINANCE,EQ,58.5,58.5,54.8,57.15,57.45,56.75,19323,1098777.1,01-JAN-2019,428,INE709A01018,
VMART,EQ,2625,2645,2568,2617.95,2607.95,2592.2,5508,14365563.95,01-JAN-2019,980,INE665J01013,
VOLTAMP,EQ,1085.05,1106,1080,1092.2,1084.15,1090.35,2127,2321859.95,01-JAN-2019,253,INE540H01012,
VOLTAS,EQ,555.8,558.15,551.3,555.45,556,553.5,547086,303157083,01-JAN-2019,12364,INE226A01021,
VRLLOG,EQ,294,296,290.4,292.75,295,293.05,21429,6291881,01-JAN-2019,819,INE366I01010,
VSSL,EQ,97.35,99.6,95.25,98.95,98.7,96.5,5333,522114.85,01-JAN-2019,305,INE050M01012,
VSTIND,EQ,3245,3280,3245,3276.35,3245,3272.85,880,2885112,01-JAN-2019,140,INE710A01016,
VSTTILLERS,EQ,1572.25,1615,1572.2,1588.7,1586,1577.8,2859,4565950.3,01-JAN-2019,420,INE764D01017,
VTL,EQ,1120.3,1122,1097.65,1104.85,1102,1114,8686,9587424.15,01-JAN-2019,640,INE825A01012,
WABAG,EQ,259.5,264,258.2,260.95,260.5,259.2,75068,19618900.5,01-JAN-2019,2276,INE956G01038,
WABCOINDIA,EQ,6988.9,6988.9,6840.05,6874.8,6841.4,6965.8,617,4245073.85,01-JAN-2019,246,INE342J01019,
WALCHANNAG,EQ,98.25,104.3,96.9,103.05,102.7,98.35,726227,73983086.65,01-JAN-2019,7954,INE711A01022,
WANBURY,BE,19.5,21.3,19.5,20.5,20.4,20.35,628,12498.6,01-JAN-2019,26,INE107F01022,
WEBELSOLAR,EQ,28.55,29.25,27.95,28.6,28.65,28.6,59390,1690782.6,01-JAN-2019,816,INE855C01015,
WEIZFOREX,EQ,505.55,540,495.6,520.15,519.4,487.35,76176,40139415.5,01-JAN-2019,3850,INE726L01019,
WEIZMANIND,EQ,43.05,47.9,42.45,47.85,47.9,43.55,9226,434202.9,01-JAN-2019,83,INE080A01014,
WELCORP,EQ,138.6,141.75,138.6,139.85,139.55,139.3,716987,100365144.6,01-JAN-2019,2935,INE191B01025,
WELENT,EQ,114.25,119.5,112.85,117.9,117.3,113.75,163195,19080125.15,01-JAN-2019,2904,INE625G01013,
WELINV,EQ,158,158,156,156,156,154.8,11,1736,01-JAN-2019,2,INE389K01018,
WELSPUNIND,EQ,59.8,60.75,59.3,60.5,60.75,59.8,377138,22686936.25,01-JAN-2019,4642,INE192B01031,
WENDT,EQ,3016.5,3160,3016.5,3140,3140,3109.25,123,385974.4,01-JAN-2019,54,INE274C01019,
WHEELS,EQ,909.2,915.25,903,906.15,903.1,906.75,514,466136.25,01-JAN-2019,88,INE715A01015,
WHIRLPOOL,EQ,1419.75,1419.75,1385.4,1404.6,1409.7,1390.55,29846,41904683.45,01-JAN-2019,2332,INE716A01013,
WILLAMAGOR,EQ,52.7,53.7,52.15,53,53,53.15,2750,145641.35,01-JAN-2019,68,INE210A01017,
WINDMACHIN,EQ,70.55,71.3,68.3,69.6,69.25,70.5,154532,10760979.45,01-JAN-2019,1698,INE052A01021,
WINSOME,BE,1.2,1.2,1.2,1.2,1.2,1.25,5951,7141.2,01-JAN-2019,5,INE784B01035,
WIPL,BE,72,72,72,72,72,72,8713,627336,01-JAN-2019,8,INE215F01023,
WIPRO,EQ,330.75,332.75,325.4,326.65,328.7,330.85,1513704,496603239.2,01-JAN-2019,9567,INE075A01022,
WOCKPHARMA,EQ,523,536,522.95,528.75,529.6,523.25,1817409,965820790.9,01-JAN-2019,27441,INE049B01025,
WONDERLA,EQ,269.8,273,269.5,272.1,273,269.95,6499,1764622.45,01-JAN-2019,345,INE066O01014,
WSTCSTPAPR,EQ,310,316.7,308,314,314,309.5,65522,20565657.05,01-JAN-2019,1405,INE976A01021,
XCHANGING,EQ,45.05,46.95,45,46.65,46.95,45.5,4248,195565.3,01-JAN-2019,44,INE692G01013,
XPROINDIA,EQ,42.45,42.45,40.1,41,41,41,2745,113811.15,01-JAN-2019,30,INE445C01015,
YESBANK,EQ,182.6,185.9,181,184.25,184.4,181.8,24160878,4446548544.4,01-JAN-2019,128819,INE528G01027,
ZEEL,EQ,477.4,481.2,470.85,480.25,479.7,476.45,2203533,1049778520.5,01-JAN-2019,23977,INE256A01028,
ZEEL,P2,7.6,7.65,7.6,7.6,7.6,7.7,11520,88124.55,01-JAN-2019,5,INE256A04022,
ZEELEARN,EQ,36.15,36.2,35.6,36.05,36.05,35.75,23701,852739.4,01-JAN-2019,524,INE565L01011,
ZEEMEDIA,EQ,24.2,24.2,23.6,23.95,23.85,24.05,162890,3889239.45,01-JAN-2019,817,INE966H01019,
ZENITHBIR,BE,0.65,0.75,0.65,0.75,0.75,0.7,14230,10525.45,01-JAN-2019,37,INE318D01020,
ZENITHEXPO,BE,44.75,44.75,42.05,44.55,42.05,43.6,656,29217.7,01-JAN-2019,15,INE058B01018,
ZENSARTECH,EQ,232.25,235.9,230.1,232.5,232.8,232.15,30648,7158813,01-JAN-2019,1135,INE520A01027,
ZENTEC,EQ,79.2,79.4,78.4,79.2,79,78.4,11352,895659.25,01-JAN-2019,215,INE251B01027,
ZICOM,EQ,6.65,6.8,6.55,6.7,6.7,6.65,8315,55520.85,01-JAN-2019,56,INE871B01014,
ZODIACLOTH,EQ,151.15,151.15,142,142.7,142.4,144.15,1123,161460.2,01-JAN-2019,50,INE206B01013,
ZODJRDMKJ,EQ,40.4,43,40.4,43,43,41.85,106,4368.9,01-JAN-2019,8,INE077B01018,
ZOTA,SM,253,254.5,251.5,254.05,254.05,252,10000,2531525,01-JAN-2019,20,INE358U01012,
ZUARI,EQ,238.05,252,235.6,248.15,249,237.3,110722,27438790.2,01-JAN-2019,3072,INE840M01016,
ZUARIGLOB,EQ,113.55,123,113.5,121.4,122,114.15,126885,15280093.45,01-JAN-2019,1972,INE217A01012,
ZYDUSWELL,EQ,1363.7,1370.25,1351,1366.5,1367.5,1360.45,2907,3962000.25,01-JAN-2019,440,INE768C01010,
ZYLOG,BZ,0.8,0.85,0.8,0.8,0.8,0.8,2103,1742.4,01-JAN-2019,6,INE225I01026,