20MICRONS,20200429,29.7,29.8,29.1,29.

3,36343,21042
21STCENMGM,20200429,11.2,11.2,11.1,11.2,280,280
3IINFOTECH,20200429,1.6,1.7,1.55,1.65,3522200,1811939
3MINDIA,20200429,19489,19594,19000,19544.6,3547,1817
3PLAND,20200429,7.2,7.2,7.2,7.2,535,535
5PAISA,20200429,159,159.1,154.7,155.95,3919,2660
63MOONS,20200429,59.4,60,56.1,57.15,14745,0
A2ZINFRA,20200429,3.9,3.9,3.7,3.75,530002,443997
AARTIDRUGS,20200429,749,751.9,729,731.1,40825,18026
AARTIIND,20200429,1116,1137.85,1070,1108.9,678994,265566
AARVEEDEN,20200429,9.1,9.25,8.9,9.25,11792,6086
AAVAS,20200429,1164,1209.85,1122.25,1209.65,28995,23483
ABAN,20200429,20.5,21.2,19.25,19.95,58574,0
ABB,20200429,881,891.75,875,880.15,60897,34375
ABBOTINDIA,20200429,17000,18149,16801.05,17992.1,42373,21809
ABCAPITAL,20200429,50.9,52,49.55,49.9,2070770,775983
ABFRL,20200429,115.15,115.8,111.5,112,1661713,1105177
ABMINTLTD,20200429,13,13,13,13,410,0
ABSLNN50ET,20200429,235.3,235.3,219,233,159,130
ACC,20200429,1128,1140,1107,1122.2,1998171,950554
ACCELYA,20200429,909.95,909.95,902.65,905.2,15589,12659
ACE,20200429,46.5,48.25,45.5,46.6,254930,80064
ADANIENT,20200429,140,140.7,135.65,139.5,4774365,920217
ADANIGAS,20200429,104.9,107.9,104.5,105.85,2742210,674849
ADANIGREEN,20200429,205,209.4,202.35,207.95,442718,292875
ADANIPORTS,20200429,274,293.2,272.7,287.65,4058322,1094797
ADANIPOWER,20200429,30.75,31.6,30.3,31.25,8641323,1951756
ADANITRANS,20200429,201.9,208,198.2,204.7,201676,141529
ADFFOODS,20200429,201,208.9,195.2,206.15,6363,3411
ADHUNIKIND,20200429,21.1,21.1,21.1,21.1,7233,7233
ADORWELD,20200429,240.8,243.45,235.2,238.05,3440,2307
ADROITINFO,20200429,5.5,5.5,5.25,5.25,65,0
ADSL,20200429,13,13,12.75,12.85,31720,22261
ADVANIHOTR,20200429,40.15,41.15,40.1,40.15,2936,2259
ADVENZYMES,20200429,140.75,154.8,137.5,147.85,342615,125821
AEGISCHEM,20200429,169,171,165,167.1,168653,121142
AFFLE,20200429,1400,1450.05,1369,1450.05,27688,0
AGARIND,20200429,58.2,62.55,58.2,60.3,15034,9077
AGCNET,20200429,245,254,238,253.25,1099,0
AGRITECH,20200429,30,31.4,30,30.9,11913,8410
AGROPHOS,20200429,10.25,10.25,10.25,10.25,2592,2592
AHLEAST,20200429,128.05,137,128.05,133.05,2494,2288
AHLUCONT,20200429,181.75,188,180.8,185.2,7598,5598
AHLWEST,20200429,253,265,251,251,95,0
AIAENG,20200429,1504,1598,1489.05,1572.55,34549,8798
AIONJSW,20200429,11.9,11.95,11.4,11.65,14374,0
AIRAN,20200429,10.3,12.05,10.15,10.55,39447,24153
AJANTPHARM,20200429,1512.8,1539.85,1501,1512.85,87330,28810
AJMERA,20200429,83.9,86.9,83.8,85.15,57653,16682
AKASH,20200429,79.8,85,79.8,85,101,0
AKSHARCHEM,20200429,235,239.7,220.55,224.45,68415,26959
AKSHOPTFBR,20200429,5.3,5.3,5.3,5.3,76533,76532
AKZOINDIA,20200429,2026,2054.95,2003,2016.45,8730,4656
ALANKIT,20200429,20.05,20.05,18.15,18.15,231611,192747
ALBERTDAVD,20200429,474.25,489.95,462.25,468.15,52134,14271
ALCHEM,20200429,2.1,2.1,2.1,2.1,31176,0
ALEMBICLTD,20200429,52,52.75,50.05,51.25,193483,113060
ALICON,20200429,235.35,239.1,224.95,232.15,1588,885
ALKALI,20200429,47.4,51,46.2,48.95,229247,72439
ALKEM,20200429,2705,2750,2625,2653.1,58536,24880
ALKYLAMINE,20200429,1893,1930.05,1830,1897.5,66057,46604
ALLCARGO,20200429,72.05,75,70.8,73.85,187023,112140
ALLSEC,20200429,171,180,170,174.15,2387,2071
ALMONDZ,20200429,11.55,11.55,10.45,10.5,4416,3873
ALOKINDS,20200429,6.35,6.95,6.35,6.95,21106363,11656352
ALPA,20200429,21.2,22.5,21,21.15,40773,24671
ALPHAGEO,20200429,175,175.25,170.2,172.25,13294,7496
ALPSINDUS,20200429,0.9,0.9,0.8,0.8,85069,0
AMARAJABAT,20200429,555,556.8,536.4,540.2,1082273,450371
AMBER,20200429,1092,1094.9,1063.1,1072.85,55056,30449
AMBIKCO,20200429,673.5,744.95,672,695.85,3966,3206
AMBUJACEM,20200429,166.9,170.75,165.65,169.5,3900474,1364010
AMDIND,20200429,13.4,13.9,13,13.05,4837,2058
AMJLAND,20200429,15,18,13.6,15.5,5029,1816
AMRUTANJAN,20200429,399,401,390,391.6,36794,19101
ANANTRAJ,20200429,16.9,17.25,16.75,16.9,178550,143772
ANDHRACEMT,20200429,3.25,3.25,3.25,3.25,72894,0
ANDHRAPAP,20200429,190,193.7,181.6,184.7,7816,4035
ANDHRSUGAR,20200429,226.1,246.4,226.05,245.9,50758,30986
ANIKINDS,20200429,8.85,8.85,8.85,8.85,5682,0
ANKITMETAL,20200429,0.4,0.4,0.35,0.35,4867,4867
ANSALAPI,20200429,6.15,6.15,6,6.15,47794,36329
ANSALHSG,20200429,3.15,3.45,3.15,3.45,74442,66945
ANUP,20200429,310.3,315,300,303.6,3008,2367
APARINDS,20200429,301.15,314.7,299.25,312.6,16847,11628
APCL,20200429,103.15,107,102.1,104.15,13301,9318
APCOTEXIND,20200429,108,110,105.9,106.4,22312,16311
APEX,20200429,228.75,235.5,222.45,225.35,400107,109693
APLAPOLLO,20200429,1268.2,1289.95,1245.15,1260.95,23686,10108
APLLTD,20200429,764.45,784,756.15,762.35,527204,309606
APOLLO,20200429,68.85,68.9,64.25,66.6,87363,26090
APOLLOHOSP,20200429,1420,1428.8,1375,1417.95,1010961,381219
APOLLOPIPE,20200429,297,310,292.95,308,9775,6618
APOLLOTYRE,20200429,89.9,96.8,89.3,95.65,10776503,2417495
APOLSINHOT,20200429,506.65,536.65,498.3,502.6,830,442
APTECHT,20200429,103,111.35,98.8,105.95,668328,138504
ARCHIDPLY,20200429,22.15,23.9,20.85,22.55,190296,52731
ARCHIES,20200429,11.3,11.6,10.95,11.6,14707,0
ARCOTECH,20200429,1.55,1.55,1.55,1.55,11666,11666
ARENTERP,20200429,9.5,10.5,9.5,9.95,697,683
ARIES,20200429,60.4,60.4,57.6,58.4,33213,22523
ARIHANT,20200429,14.35,14.35,12.6,14.1,4038,2393
ARIHANTSUP,20200429,17.95,18.6,17.25,17.7,7154,5051
ARMANFIN,20200429,403.95,403.95,381.25,392,6829,3654
AROGRANITE,20200429,23.95,23.95,23.95,23.95,1091,1091
ARROWGREEN,20200429,36.15,37.9,36.15,37.25,2234,0
ARSHIYA,20200429,12.45,12.45,12.45,12.45,6585,6585
ARSSINFRA,20200429,12.9,13.9,12.9,13.15,5043,0
ARTEMISMED,20200429,160.95,160.95,152.25,154.2,400,203
ARVIND,20200429,24,24.4,23.7,23.85,1166496,497191
ARVINDFASN,20200429,137.45,140,136,137.9,34066,22791
ARVSMART,20200429,63,63.5,62.4,63.05,12154,8453
ASAHIINDIA,20200429,168.95,169,163.6,166.25,9238,6313
ASAHISONG,20200429,101.9,109,99,106.85,18579,14522
ASAL,20200429,15.2,15.75,14.65,15.75,7624,5923
ASALCBR,20200429,172.5,172.5,161.25,169.1,26702,17782
ASHAPURMIN,20200429,27.5,27.95,26.6,27.05,35013,25657
ASHIANA,20200429,45.45,46,43.55,44,117532,101011
ASHIMASYN,20200429,4.25,4.25,4,4.05,6858,0
ASHOKA,20200429,62,62,59.5,60.05,345547,193664
ASHOKLEY,20200429,45.15,48.75,44.55,47.95,42144760,8257941
ASIANHOTNR,20200429,68.95,69.4,65.35,68.3,5212,4271
ASIANPAINT,20200429,1846.9,1847,1755.9,1767.5,2931170,1169573
ASIANTILES,20200429,163.05,164,155.45,158.65,39815,21411
ASPINWALL,20200429,109.8,124.9,109.8,119.7,2425,1637
ASTEC,20200429,405,423.5,401.2,416.65,15564,12446
ASTERDM,20200429,102,102.5,97,98.35,390259,334995
ASTRAL,20200429,939,954.3,938,947.25,65929,45996
ASTRAMICRO,20200429,65,67.3,62.7,65.3,181312,44430
ASTRAZEN,20200429,2798.95,3124,2745,3038.75,108880,26707
ASTRON,20200429,29.5,29.5,28,28.7,22321,16008
ATFL,20200429,464.85,476.95,457.65,469.1,3197,1786
ATLANTA,20200429,5.55,5.55,5.55,5.55,17212,17011
ATLASCYCLE,20200429,35.05,37,35.05,36.55,761,0
ATUL,20200429,4899.95,5000,4750,4947.15,77782,46431
ATULAUTO,20200429,163.7,165.55,158.1,164.75,19776,9717
AUBANK,20200429,517.5,538.25,511.1,538.2,509254,301940
AURIONPRO,20200429,45.1,47.5,45.1,45.65,3412,2460
AUROPHARMA,20200429,622.4,631.85,612.8,625.35,5935761,824315
AUSOMENT,20200429,26.35,28.25,26.25,26.45,1505,550
AUTOAXLES,20200429,482,539.75,477.1,531,108987,12075
AUTOIND,20200429,17.05,17.05,17.05,17.05,9960,6542
AUTOLITIND,20200429,17.7,17.7,16.6,17.2,4103,3768
AVADHSUGAR,20200429,137.5,142.9,133,138.9,29418,9990
AVANTIFEED,20200429,427,447.6,416.1,432.5,1315804,295816
AVTNPL,20200429,31.35,32.8,31.2,32.6,108738,83880
AXISBANK,20200429,430.75,448.85,425.95,439.1,61500039,7712019
AXISCADES,20200429,37.4,38,36.3,37.15,19525,7692
AXISGOLD,20200429,4246.55,4246.6,4201.65,4219.4,957,603
AXISNIFTY,20200429,1134.49,1134.49,1100,1134.48,39,35
AYMSYNTEX,20200429,15.8,16,15.1,15.8,3320,2983
BAGFILMS,20200429,1.65,1.7,1.6,1.6,129034,0
BAJAJ-AUTO,20200429,2474,2520,2450,2499.15,525271,101599
BAJAJCON,20200429,148.75,148.75,145.55,146.15,170447,107402
BAJAJELEC,20200429,341,360,332.45,339.55,519716,49954
BAJAJFINSV,20200429,4865.1,5070,4822.4,4998.65,1523528,212598
BAJAJHIND,20200429,5.35,5.35,5.35,5.35,350995,320994
BAJAJHLDNG,20200429,1943.95,2084.95,1939.95,2002.85,76668,39986
BAJFINANCE,20200429,2200.05,2375,2200.05,2296.45,15060598,2727755
BALAJITELE,20200429,54.2,57.5,53.5,56.35,129583,75915
BALAMINES,20200429,450.05,454.95,425,426.45,122706,61230
BALAXI,20200429,73.55,73.55,69.35,72.9,992,0
BALKRISHNA,20200429,14,14,13.05,13.15,12397,6663
BALKRISIND,20200429,922.3,965,920.1,960.3,1051601,209287
BALLARPUR,20200429,0.5,0.55,0.45,0.45,2359339,1618134
BALMLAWRIE,20200429,101,102.2,99.6,100.45,97781,56742
BALPHARMA,20200429,37.1,40.7,37.1,40.5,12252,0
BALRAMCHIN,20200429,99.65,100.45,98,98.35,564615,357382
BANARBEADS,20200429,31.5,31.75,31,31,1157,1053
BANARISUG,20200429,904.95,915,886.15,896.65,111,80
BANCOINDIA,20200429,68,69.9,67,69.15,130533,60225
BANDHANBNK,20200429,221.1,237.9,219.65,234.45,20055779,3879431
BANG,20200429,15.55,16.5,15.5,16.35,2017,1083
BANKBARODA,20200429,47.55,48.65,47.2,48.1,26517815,7356426
BANKBEES,20200429,210,214,204.1,211.86,1159469,743201
BANKINDIA,20200429,34.6,35.1,34.3,34.55,3079171,659369
BANSWRAS,20200429,70.1,73.2,68.25,72.6,8207,6703
BASF,20200429,1075,1075,1045.15,1052.5,13261,7282
BASML,20200429,80.55,83.5,78,83,1217,1174
BATAINDIA,20200429,1348,1354,1327.85,1338.15,1270468,382737
BAYERCROP,20200429,4430,4460,4281.6,4359.45,23665,15546
BBL,20200429,708,712.95,694,709.45,3321,1869
BBTC,20200429,934.95,945,910,914.1,54025,23979
BCG,20200429,5.85,5.85,5.35,5.35,1971558,1169622
BCP,20200429,12,12.2,11.2,11.85,111977,93946
BDL,20200429,214.55,217,209.5,214.8,26709,13744
BEARDSELL,20200429,6.75,6.75,6.15,6.7,8378,4013
BEDMUTHA,20200429,13.8,13.85,13.25,13.35,9089,2651
BEL,20200429,73.95,74.1,72.15,73.15,9776560,4083607
BEML,20200429,585.25,598.8,581.5,589,370267,98725
BEPL,20200429,38.95,40.15,38.45,38.6,336114,137718
BERGEPAINT,20200429,531,535.9,511.45,517.25,1191125,292453
BFINVEST,20200429,246,247,240,240.25,5005,2342
BFUTILITIE,20200429,171.6,177.65,169.8,172.35,156785,46221
BGRENERGY,20200429,24.45,24.5,24,24.2,84012,47277
BHAGERIA,20200429,103.75,116.05,103.75,110.3,178759,55472
BHAGYANGR,20200429,16.8,16.8,14.6,15.05,17867,14339
BHAGYAPROP,20200429,18.35,19.45,18.1,18.4,13530,12862
BHANDARI,20200429,0.9,0.95,0.9,0.95,148302,108867
BHARATFORG,20200429,267.5,287.45,265.6,282.05,3470987,662167
BHARATGEAR,20200429,40,43.3,40,41.45,6724,0
BHARATRAS,20200429,6900,7090,6769.9,6862.25,3234,1959
BHARATWIRE,20200429,19.4,19.4,18.5,18.5,75814,52365
BHARTIARTL,20200429,490.95,498.4,487.05,496,8217929,3156405
BHEL,20200429,21,21.35,20.85,20.95,19732808,7968229
BIGBLOC,20200429,27.65,32.35,27.65,29.95,3497,903
BIL,20200429,89.85,89.85,89.85,89.85,471,471
BILENERGY,20200429,0.6,0.6,0.55,0.6,547224,347445
BINDALAGRO,20200429,8.8,8.85,8.35,8.7,22072,19055
BIOCON,20200429,366,366,350.7,352.15,8830744,1511048
BIOFILCHEM,20200429,15.85,15.85,15.85,15.85,3578,3578
BIRLACABLE,20200429,42.55,42.55,40,41.2,49510,26034
BIRLACORPN,20200429,412,417,406.65,408.65,119993,61338
BIRLAMONEY,20200429,25.8,27.35,25.2,26.8,496851,176863
BIRLATYRE,20200429,6.35,6.35,6.35,6.35,10611,10611
BKMINDST,20200429,0.5,0.6,0.5,0.6,72749,0
BLBLIMITED,20200429,3.2,3.65,3.1,3.35,38348,20275
BLISSGVS,20200429,100.85,103.5,98.25,99.65,241459,109537
BLKASHYAP,20200429,4.85,4.85,4.5,4.8,11681,0
BLS,20200429,29,31.5,29,29.75,117010,72117
BLUECOAST,20200429,4.6,4.6,4.6,4.6,330,330
BLUEDART,20200429,2172.15,2237.05,2137.75,2209.2,8696,3780
BLUESTARCO,20200429,542.5,544.85,531.55,534.6,58059,33958
BODALCHEM,20200429,54.3,55.4,53.3,53.75,287948,162330
BOMDYEING,20200429,51.4,53.15,51.25,51.8,1227479,479450
BORORENEW,20200429,38,38.45,37.1,37.45,205169,113503
BOSCHLTD,20200429,10150,10160,9960,10024,31297,9530
BPCL,20200429,360,365,355.05,360.75,5824380,1592777
BPL,20200429,15.5,15.5,14.55,15.1,16665,0
BRFL,20200429,4.25,4.25,4.25,4.25,13471,0
BRIGADE,20200429,120,122.6,118,118.7,68393,34972
BRITANNIA,20200429,3187.8,3238.75,3150,3156.8,1177520,245165
BRNL,20200429,43.1,43.1,41.05,41.35,9181,3585
BROOKS,20200429,33.5,33.5,33.5,33.5,15448,11916
BSE,20200429,373,382.35,371,377.55,152834,66909
BSELINFRA,20200429,0.85,0.9,0.85,0.9,1195,1195
BSL,20200429,21.5,22.8,20,21.65,15011,2965
BSLGOLDETF,20200429,4405,4490,4404.6,4479.3,218,153
BSLNIFTY,20200429,115.8,115.8,112.01,113.94,173,165
BSOFT,20200429,74.25,76.1,73.2,74.1,582524,300715
BURNPUR,20200429,0.85,0.85,0.8,0.8,76834,76834
BUTTERFLY,20200429,106.3,114.15,103.1,107.95,273597,74971
BVCL,20200429,9.7,10.4,9.6,10.4,1715,0
BYKE,20200429,10.1,10.35,9.65,9.95,10382,8369
CADILAHC,20200429,325,330.7,320.5,326.7,5451366,833366
CALSOFT,20200429,8.95,8.95,8.55,8.8,18355,0
CAMLINFINE,20200429,39.05,39.5,38.6,38.8,291551,207203
CANBK,20200429,85,88.2,84.3,87.4,16106194,2850575
CANFINHOME,20200429,312.5,325.8,306.5,313.55,1043579,212716
CANTABIL,20200429,240,245.85,239,242.3,34253,8930
CAPACITE,20200429,86.8,86.8,84,85.95,43218,25177
CAPLIPOINT,20200429,349,377,349,360.4,324162,125241
CAPTRUST,20200429,67.95,67.95,65.35,66.05,578,314
CARBORUNIV,20200429,217.8,219.9,216,218.05,21984,13194
CAREERP,20200429,176.1,177.9,164,167.35,95228,61130
CARERATING,20200429,375,383.5,372.4,373.85,90875,64188
CASTEXTECH,20200429,0.35,0.4,0.35,0.4,60889,0
CASTROLIND,20200429,123.45,128.9,121.2,128.15,1636558,588485
CCHHL,20200429,2.6,2.6,2.5,2.5,17871,0
CCL,20200429,193,195,188.1,191.7,110735,78389
CDSL,20200429,222.35,234.9,222,231.4,1504235,347038
CEATLTD,20200429,788,811.75,770,785.45,352141,75541
CEBBCO,20200429,8.2,8.75,8.2,8.4,23764,17230
CELEBRITY,20200429,4.95,5.25,4.9,4.95,8221,3700
CENTENKA,20200429,131.05,135.4,131,134.6,9827,5749
CENTEXT,20200429,2.5,2.8,2.3,2.6,410903,99703
CENTRALBK,20200429,15.2,16.1,15.15,15.6,1026410,341189
CENTRUM,20200429,10.9,11.4,10.45,10.75,190003,152596
CENTUM,20200429,272,272.05,261.05,263,1568,1171
CENTURYPLY,20200429,118.1,131.2,115.6,125.45,1866885,289003
CENTURYTEX,20200429,293.9,295.5,288.45,291.65,1522132,217778
CERA,20200429,2200,2224.7,2195,2200.35,3044,1641
CEREBRAINT,20200429,24.4,25.6,24,25.5,31222,0
CESC,20200429,612,630,610,622.45,2279622,959625
CESCVENT,20200429,137.35,140.9,132.7,134.25,18711,15148
CGCL,20200429,135,145.95,130.2,145,322019,114182
CGPOWER,20200429,8.25,8.3,7.9,8,870188,607143
CHALET,20200429,145.25,149.9,142.55,145.95,707947,670009
CHAMBLFERT,20200429,132.8,132.8,129.9,131.35,1314484,463855
CHEMBOND,20200429,146.95,158.05,143.1,152.7,3201,2037
CHEMFAB,20200429,144.75,149.8,139.15,141.05,3012,1688
CHENNPETRO,20200429,63.5,64.1,61.65,61.75,571682,388142
CHOLAFIN,20200429,148.2,154,145.2,150.65,12004183,2315424
CHOLAHLDNG,20200429,283.95,287,279.75,284.1,180646,162074
CHROMATIC,20200429,0.65,0.65,0.6,0.6,24327,24327
CIGNITITEC,20200429,253,264,252.9,261.2,21523,16884
CIMMCO,20200429,14.6,15.5,14.6,15.3,5303,5051
CINELINE,20200429,21.65,21.8,21.15,21.4,13295,8042
CINEVISTA,20200429,5.25,5.35,5.05,5.25,10269,0
CIPLA,20200429,605,607.9,590.1,596.25,6767185,1014761
CLEDUCATE,20200429,35.7,36.3,34.5,35.1,44140,30739
CLNINDIA,20200429,331,339.5,327.25,331.25,73729,45392
CMICABLES,20200429,25.8,26.4,24.6,24.95,41304,25812
CNOVAPETRO,20200429,5.45,5.45,5.45,5.45,22,0
COALINDIA,20200429,135.5,140.85,135.35,139.85,7399371,2503769
COCHINSHIP,20200429,247.9,251,245.3,245.95,120495,69041
COLPAL,20200429,1505.85,1513.2,1460,1473.6,1056142,333646
COMPINFO,20200429,10.15,10.2,9.7,10,21464,11474
COMPUSOFT,20200429,6.9,6.9,6.9,6.9,48074,0
CONCOR,20200429,360,370.1,357.25,366.1,1320934,694113
CONFIPET,20200429,20.35,20.45,19.8,20.05,86503,59417
CONSOFINVT,20200429,25.5,25.5,25.5,25.5,6150,6150
CONTROLPR,20200429,197.45,199,193.5,196.95,5685,2106
CORALFINAC,20200429,12.75,13.9,12.3,13.2,10191,8538
CORDSCABLE,20200429,32.95,33,31.75,32.5,3488,2602
COROMANDEL,20200429,576.65,587.3,566.05,571.05,131005,49877
COSMOFILMS,20200429,280,284.3,268.05,271.75,491866,129405
COUNCODOS,20200429,1.15,1.15,1.05,1.15,19705,14081
CPSEETF,20200429,16.34,16.47,16.16,16.41,1148486,989981
CREATIVE,20200429,89,93.45,84.65,85.6,3304,1436
CREATIVEYE,20200429,1.25,1.25,1.25,1.25,11,11
CREDITACC,20200429,466,468.6,455,468.6,83486,64176
CREST,20200429,55,57.45,53.6,53.65,1830,1278
CRISIL,20200429,1458,1488,1410.3,1419.75,41452,22757
CROMPTON,20200429,216,220.95,212.75,217.55,1775039,1416756
CSBBANK,20200429,118.6,128.8,117.65,122,539399,102375
CTE,20200429,16.45,16.45,15.8,16.4,2719,1524
CUB,20200429,125.75,137,124,134.8,1922108,928859
CUBEXTUB,20200429,10.8,11.3,10.8,11.3,1093,0
CUMMINSIND,20200429,394.55,395.85,375,378.95,1629667,544299
CUPID,20200429,178,185,178,181.5,48134,30009
CYBERTECH,20200429,33.65,34.5,33.5,33.8,4075,3380
CYIENT,20200429,207.35,215.8,203.9,208,6160270,5354504
DAAWAT,20200429,22.45,22.5,22.05,22.15,329428,214940
DABUR,20200429,490,490.65,475.45,478.25,2503273,1030075
DALBHARAT,20200429,520.3,544.3,517.7,521.35,408607,340412
DALMIASUG,20200429,60.05,62.35,60.05,60.95,48640,23275
DAMODARIND,20200429,19.85,22.95,19,21.2,20807,11348
DATAMATICS,20200429,51.7,51.7,49,49.25,13734,8369
DBCORP,20200429,74.15,75.6,74.15,74.95,59622,41163
DBL,20200429,241,245.6,239.25,240.6,121457,57790
DBREALTY,20200429,4.15,4.15,3.95,4.1,604330,359457
DBSTOCKBRO,20200429,7.5,7.5,7.5,7.5,120,120
DCAL,20200429,86,86.4,83,83.2,112094,72600
DCBBANK,20200429,82.5,82.5,79.05,79.35,2345689,1578604
DCM,20200429,21,21.25,19.95,20.1,12751,7318
DCMFINSERV,20200429,0.6,0.6,0.6,0.6,7900,7900
DCMNVL,20200429,25.55,26.9,25.55,26.9,857,857
DCMSHRIRAM,20200429,285.3,293.9,280.05,283.35,137377,64644
DCW,20200429,10.85,10.85,10.15,10.25,190901,113487
DECCANCE,20200429,204.15,206.4,202.1,202.95,1364,880
DEEPAKFERT,20200429,108.8,110.7,104.1,106.9,2557237,604220
DEEPAKNTR,20200429,486.9,534.9,480,507.1,3619395,747434
DEEPIND,20200429,64.4,64.5,61.3,64.2,9895,6702
DELTACORP,20200429,68.9,68.95,67.8,68.2,1338616,980478
DELTAMAGNT,20200429,21.3,22.3,21.25,21.25,3071,0
DEN,20200429,51.6,51.6,51.6,51.6,14810,12540
DENORA,20200429,172.2,180.05,166.5,174.1,6259,5561
DFMFOODS,20200429,210.2,219.9,210,216.25,41100,23766
DGCONTENT,20200429,4.5,4.7,4.4,4.55,16761,7099
DHAMPURSUG,20200429,97,99.7,96.15,98.75,207350,103602
DHANBANK,20200429,10.25,10.25,9.7,9.95,240753,143052
DHANUKA,20200429,429,449.25,422.35,442.55,31604,23105
DHFL,20200429,12.35,13.5,12.35,12.75,5531910,2092907
DHUNINV,20200429,189,189,162.2,176.9,3297,1428
DIAMONDYD,20200429,462.6,474,460.05,465.8,45628,37125
DICIND,20200429,300.3,312.85,300.3,309.5,1635,1369
DIGISPICE,20200429,4.15,4.5,4.15,4.5,1430,1230
DISHTV,20200429,4.9,5,4.7,4.95,6321528,3320330
DIVISLAB,20200429,2388,2409,2352,2369.85,635110,205021
DIXON,20200429,4349,4399,4153,4187.65,30982,13016
DLF,20200429,138.5,142.5,137.5,141.65,7030077,1807100
DLINKINDIA,20200429,75.95,76.75,75.15,75.4,71349,38699
DMART,20200429,2310,2350,2305.8,2344.35,120879,0
DNAMEDIA,20200429,0.45,0.45,0.35,0.45,14480,0
DOLAT,20200429,44.55,45.6,43.2,44.1,38646,27287
DOLLAR,20200429,119.9,140.2,113.3,138,521203,276204
DONEAR,20200429,24.8,28.5,24.5,27.2,57563,24869
DPSCLTD,20200429,8.15,8.15,7.75,8,20060,17545
DPWIRES,20200429,59,62.45,55.85,60.1,227,120
DQE,20200429,1.5,1.55,1.5,1.5,136306,0
DREDGECORP,20200429,227.2,232,224,226.85,148124,25517
DRREDDY,20200429,3949.75,3970,3872.55,3880.7,1039646,490880
DSSL,20200429,18.6,19.25,18.5,18.5,1943,1536
DTIL,20200429,157,158,153.1,154.5,1086,819
DUCON,20200429,2.85,2.85,2.65,2.8,43794,0
DVL,20200429,56.45,56.5,53,53.4,7136,6529
DWARKESH,20200429,18.4,18.7,17.8,18.4,510222,243807
DYNAMATECH,20200429,587,587,546,556.65,5063,3580
DYNPRO,20200429,121.9,121.9,116.25,117.7,16181,11668
EASTSILK,20200429,0.6,0.7,0.6,0.7,1008,1008
EBBETF0423,20200429,1010,1021.5,1010,1018.22,47110,44825
EBBETF0430,20200429,1048.04,1052,1046.05,1049.07,65076,64742
EBIXFOREX,20200429,497,515,482.45,482.45,1762,0
ECLERX,20200429,474.5,475.6,461.4,465.75,12756,6385
EDELWEISS,20200429,37.65,39.5,37,38.85,1709275,1122815
EICHERMOT,20200429,14409.9,14450,14125.55,14315.75,147741,27436
EIDPARRY,20200429,147.95,152.1,145.4,147.95,135377,62498
EIHAHOTELS,20200429,210.4,219.95,203.1,205.8,781,351
EIHOTEL,20200429,75.7,75.7,73.8,73.95,53903,47915
EIMCOELECO,20200429,234.95,244,234.95,242.5,378,299
EKC,20200429,15.5,16.25,15.5,15.85,21236,18730
ELECON,20200429,20.3,21.8,20.3,21.35,116446,35003
ELECTCAST,20200429,10.2,10.85,10.15,10.5,207268,146382
ELECTHERM,20200429,89.6,97,87.1,93.15,44699,20073
ELGIEQUIP,20200429,130.3,131.5,126.5,129.3,8176,6138
ELGIRUBCO,20200429,10.95,11,10.8,11,4572,3571
EMAMILTD,20200429,200.9,200.9,195.3,195.9,1020913,914292
EMAMIPAP,20200429,81,81,80.6,80.6,4127,4126
EMAMIREAL,20200429,29.4,29.4,26.4,26.75,107652,72383
EMKAY,20200429,36.95,37,35,36.95,13308,9770
EMMBI,20200429,58.05,60.1,57.35,59.4,14477,9686
ENDURANCE,20200429,623.5,662.8,615.6,658,492707,211575
ENERGYDEV,20200429,4.85,4.95,4.55,4.95,18773,0
ENGINERSIN,20200429,66.25,67.95,66.05,67.3,1540354,1232611
ENIL,20200429,142.75,142.75,137.1,138.95,2433,936
EQ30,20200429,289.99,290.47,271,287,19,12
EQUITAS,20200429,54,55.5,51.85,52.3,21567953,3341901
ERIS,20200429,479.9,501,474.65,490.75,102389,54162
EROSMEDIA,20200429,18.65,19.35,18.65,18.65,1187533,772205
ESABINDIA,20200429,1157.9,1170,1133.3,1147.45,2675,1447
ESCORTS,20200429,715,725.5,703.85,715,2961678,572393
ESSARSHPNG,20200429,8.2,8.2,8.2,8.2,6856,0
ESSELPACK,20200429,183.4,185.25,175,176.05,305457,169837
ESTER,20200429,31.3,31.9,31.1,31.9,52937,32546
EUROMULTI,20200429,0.35,0.35,0.35,0.35,1300,0
EUROTEXIND,20200429,8.6,8.6,8.6,8.6,600,600
EVEREADY,20200429,67.35,67.35,65.1,67.35,82692,0
EVERESTIND,20200429,202.5,203,191.45,192.4,131220,48458
EXCEL,20200429,1,1,1,1,3101,3101
EXCELINDUS,20200429,617.2,627,608.25,611.05,9928,4163
EXIDEIND,20200429,148,156.5,147.25,155.25,4848343,1477041
EXPLEOSOL,20200429,167.95,168.05,161.05,166.55,23422,19458
FACT,20200429,43.5,44,41.4,41.95,470601,208085
FAIRCHEM,20200429,477.45,477.45,461,465.1,44114,28059
FCL,20200429,25.9,26.7,24.5,24.6,426766,265192
FCONSUMER,20200429,8.05,8.85,8.05,8.85,13190009,5456102
FCSSOFT,20200429,0.25,0.25,0.2,0.25,1081137,964222
FDC,20200429,250,258,245.1,250.55,335185,204812
FEDERALBNK,20200429,47.75,47.75,45.75,46.5,22205208,5986575
FEL,20200429,11.8,13,11.8,13,983524,382684
FELDVR,20200429,12.45,13.75,12.45,13.75,97580,41558
FIEMIND,20200429,304.4,304.4,293,298.5,21899,14453
FILATEX,20200429,34.4,35.35,33.3,35,182824,142469
FINCABLES,20200429,244.05,255.35,244.05,246.4,49058,31605
FINEORG,20200429,1980,2046.9,1971.75,1994.65,97329,86249
FINPIPE,20200429,383.8,390.4,377.2,385,20330,12340
FLEXITUFF,20200429,5.6,5.7,5.55,5.55,1400,0
FLFL,20200429,135.55,149.35,135.3,149.35,156737,70131
FLUOROCHEM,20200429,321,321,301.1,304.05,6883,5281
FMGOETZE,20200429,356.3,374,344.55,363.85,1700,1280
FMNL,20200429,17.05,17.05,17.05,17.05,3974,3974
FORCEMOT,20200429,844.7,898,834,860.15,114362,22603
FORTIS,20200429,118,120.2,115.6,117.15,1413452,954290
FOSECOIND,20200429,1027.8,1059.8,1027.75,1056.85,547,203
FRETAIL,20200429,87.65,94.5,87.65,89.55,11098574,4147996
FSC,20200429,118.8,131.3,118.8,130.9,259033,70094
FSL,20200429,34.5,35,34.35,34.45,704950,341213
GABRIEL,20200429,84,84,80,80.45,93412,43375
GAEL,20200429,126,126.55,122.2,124.1,24565,13173
GAIL,20200429,85,89.8,84.4,89.1,18115576,6930571
GAL,20200429,1.45,1.45,1.35,1.35,22997,21964
GALAXYSURF,20200429,1463,1472.4,1388,1409.4,18480,10306
GALLANTT,20200429,23.4,24.6,22.55,22.95,5129,4581
GALLISPAT,20200429,21.5,21.9,20.55,20.7,2772,1756
GAMMNINFRA,20200429,0.4,0.45,0.4,0.45,1236537,1072865
GANDHITUBE,20200429,181.5,189.35,181.5,187.85,423,205
GANECOS,20200429,181.8,193.5,175.55,187.35,7972,6791
GANESHHOUC,20200429,25,25,23.7,24.55,19196,15853
GANGESSECU,20200429,23.75,23.8,23.75,23.8,6006,6005
GARDENSILK,20200429,6.2,6.2,5.7,5.85,40006,31510
GARFIBRES,20200429,1289,1389.6,1270.05,1287.2,22484,6974
GATI,20200429,36.25,38.45,35.55,37.95,469383,315293
GAYAHWS,20200429,0.2,0.25,0.2,0.2,132660,123660
GAYAPROJ,20200429,13.45,13.45,13.45,13.45,22438,22438
GBGLOBAL,20200429,7.35,7.35,7.35,7.35,2043,2043
GDL,20200429,94.6,97.2,91.6,93.1,129453,69129
GEECEE,20200429,52.35,52.9,50,50.6,3142,2183
GEEKAYWIRE,20200429,50,53,49.3,53,2250,2219
GENESYS,20200429,33.15,33.6,32.25,33.15,2522,1901
GENUSPAPER,20200429,3.9,4,3.75,3.8,82656,58601
GENUSPOWER,20200429,15.8,15.95,15.45,15.65,64906,52693
GEOJITFSL,20200429,22.45,22.75,21.5,22.2,437999,267553
GEPIL,20200429,435.3,446.95,435.3,439.75,30249,18120
GESHIP,20200429,229,237.55,220,228.65,219759,155373
GET&D,20200429,90.9,90.9,85,85.7,33993,21831
GFLLIMITED,20200429,82,85,80.1,84.25,33782,15945
GFSTEELS,20200429,1.75,1.8,1.75,1.8,5277,5277
GHCL,20200429,109,109.85,105.1,106.1,152034,110947
GICHSGFIN,20200429,73.7,74.35,72.5,72.75,253273,152989
GICRE,20200429,132.9,138.8,132.5,137,196242,109994
GILLANDERS,20200429,24.1,24.1,23.1,23.1,26,0
GILLETTE,20200429,5300,5373.95,5265,5288.75,3544,2118
GINNIFILA,20200429,6.75,6.95,6.6,6.75,31172,21124
GIPCL,20200429,58,59.9,57.25,58.2,91592,43370
GKWLIMITED,20200429,480,500,480,500,237,215
GLAXO,20200429,1460,1460,1432.6,1440.55,46021,32925
GLENMARK,20200429,327.75,335.5,325.5,329.7,3458501,574267
GLFL,20200429,1.3,1.3,1.3,1.3,1201,0
GLOBALVECT,20200429,53.45,57,53.2,54.1,47635,30472
GLOBOFFS,20200429,4.05,4.25,4,4,1275,875
GLOBUSSPR,20200429,90.9,93.35,89.2,92.5,121554,59054
GMBREW,20200429,374.9,392,370.05,383.5,68043,24776
GMDCLTD,20200429,39.15,39.35,38.75,38.9,319512,207694
GMMPFAUDLR,20200429,3620,3620,3480,3541.1,23048,11217
GMRINFRA,20200429,16.95,17.2,16.85,16.95,4722568,2388567
GNA,20200429,175.15,186.7,175.15,178.9,78456,22575
GNFC,20200429,146.85,151.8,145,146.2,2129122,495861
GOACARBON,20200429,190.5,210.5,190.5,210.5,33579,0
GOCLCORP,20200429,152.05,154.6,150,152.55,1772,1103
GODFRYPHLP,20200429,1058,1074,1031.7,1033.75,72048,20091
GODREJAGRO,20200429,410.65,419.8,405,406.8,68467,28895
GODREJCP,20200429,536.5,539.85,530.1,536.45,906534,508814
GODREJIND,20200429,259.5,262.9,257,261.65,474864,229944
GODREJPROP,20200429,664.15,669.75,661.5,662.45,245434,163769
GOKEX,20200429,29.45,33.1,29.15,31.65,418589,178482
GOKUL,20200429,9.6,11.4,9.6,10.4,13923,9562
GOKULAGRO,20200429,10.7,11.6,10.7,11.1,20566,10338
GOLDBEES,20200429,42.65,42.78,42.2,42.37,9462983,5913914
GOLDENTOBC,20200429,25,26.7,24.7,25.25,3011,1669
GOLDIAM,20200429,81.5,84.2,81.05,83.35,35262,22572
GOLDSHARE,20200429,4400,4423.7,4379.5,4401.1,1580,968
GOLDTECH,20200429,9.15,9.85,9.05,9.4,20489,12161
GOODLUCK,20200429,31.65,32.6,31.4,31.9,13076,9608
GPIL,20200429,119.9,125.85,119.9,124.7,72745,51140
GPPL,20200429,54.85,56.4,54.8,55.75,1311551,1229275
GPTINFRA,20200429,19.1,20,19.05,19.35,11243,9683
GRANULES,20200429,171.8,172.45,166.1,168.85,1002910,383240
GRAPHITE,20200429,195.25,215.75,195.25,215.75,3722937,1001819
GRASIM,20200429,500,504.9,495.55,501.95,1399170,546786
GRAVITA,20200429,36.25,37.1,35.8,36,36125,24534
GREAVESCOT,20200429,81,81,78.3,79.25,450563,247001
GREENLAM,20200429,615,615,580,600.35,1493,863
GREENPANEL,20200429,28.55,28.8,26.5,28.25,167801,114025
GREENPLY,20200429,102.45,112.8,102.45,103.4,736809,201517
GREENPOWER,20200429,2.3,2.3,2.15,2.2,208964,125818
GRINDWELL,20200429,506,514,500.5,507.55,10475,5775
GROBTEA,20200429,366.85,388,366.85,370.6,260,185
GRPLTD,20200429,663.25,674,568.7,646.1,3699,1411
GRSE,20200429,139,142.75,136.25,139.1,175059,115524
GSCLCEMENT,20200429,16.95,19.9,16.95,19,80642,60747
GSFC,20200429,45.6,45.6,43.6,43.85,861098,524957
GSPL,20200429,198,204.85,196.05,199.7,451712,345680
GSS,20200429,25.1,27,25.1,25.85,14607,10228
GTL,20200429,1.35,1.4,1.3,1.4,78786,0
GTLINFRA,20200429,0.35,0.35,0.3,0.3,5703358,0
GTNIND,20200429,5.45,5.6,5.45,5.6,530,530
GTNTEX,20200429,5.75,5.75,5.55,5.6,939,0
GTPL,20200429,46.5,46.75,44.9,45.3,78790,66913
GUFICBIO,20200429,68.95,68.95,64.4,65,108041,72834
GUJALKALI,20200429,383.8,383.8,365.4,370.4,106645,43930
GUJAPOLLO,20200429,131.25,134.4,130,131.9,1260,739
GUJGASLTD,20200429,255,260,254.05,257.1,598475,348936
GUJRAFFIA,20200429,7.35,7.35,7.35,7.35,2,0
GULFOILLUB,20200429,610,614.9,595,600.25,2982,1603
GULFPETRO,20200429,38.1,39,35.75,37.8,16288,9754
GULPOLY,20200429,30.85,30.85,28.1,29.9,13099,9444
GVKPIL,20200429,2.8,2.85,2.7,2.8,2856848,1675360
HAL,20200429,524.1,530,513.55,526.05,27668,14638
HARITASEAT,20200429,350.85,387.4,350.7,381.3,6603,3551
HARRMALAYA,20200429,61,64,59.7,60.75,111792,35424
HATHWAY,20200429,19.35,19.5,18.1,18.7,531683,354836
HATSUN,20200429,507.7,513.7,505.1,507.1,13095,11201
HAVELLS,20200429,532.95,545,529.45,542.85,975128,400535
HAVISHA,20200429,0.65,0.65,0.55,0.6,19004,0
HBLPOWER,20200429,13.15,13.15,12.65,12.85,110555,67293
HCC,20200429,4.95,5.05,4.95,4.95,817491,647745
HCG,20200429,71,81.4,71,75.2,647789,519480
HCL-INSYS,20200429,7.7,7.7,7,7,356137,0
HCLTECH,20200429,474.8,501,470.2,491.75,3849156,1876703
HDFC,20200429,1734,1845,1726,1836.75,11881509,4406672
HDFCAMC,20200429,2514,2549.35,2460,2511.5,416974,196754
HDFCBANK,20200429,935,992.7,934.1,977.1,27939019,10960329
HDFCLIFE,20200429,488,505.2,484.75,492.85,4230744,1442197
HDFCMFGETF,20200429,4399.95,4399.95,4325,4345.3,14884,9844
HDFCNIFETF,20200429,986,1000.52,986,996.88,2150,1426
HDFCSENETF,20200429,3399,3425,3355.05,3422.98,323,233
HEG,20200429,775,830.95,754,830.95,747735,146820
HEIDELBERG,20200429,158.75,158.75,155.25,155.7,191820,117689
HERCULES,20200429,73.8,73.8,68.25,69.3,22554,16452
HERITGFOOD,20200429,265,266,255.2,260.75,40692,27688
HEROMOTOCO,20200429,1966.25,2018.5,1941,1970.25,1836009,567420
HESTERBIO,20200429,1178.95,1364.85,1178.95,1364.85,118420,27724
HEXATRADEX,20200429,6.85,7.15,6.8,7,2772,0
HEXAWARE,20200429,299.8,306.45,283,295.9,3639891,525186
HFCL,20200429,10.9,11.45,10.9,11,1250261,657210
HGINFRA,20200429,180.95,181.4,171.4,173.8,20383,15550
HGS,20200429,600.05,614.8,588.1,601.4,52402,43888
HIKAL,20200429,114.95,117,110.05,115.9,188450,132233
HIL,20200429,817.85,824.9,799,803.35,21830,9822
HILTON,20200429,9.8,9.8,9.8,9.8,7375,7375
HIMATSEIDE,20200429,55.85,56,54.6,54.95,116132,85609
HINDALCO,20200429,109,117.65,108.3,116.3,35702266,8355705
HINDCOMPOS,20200429,138.1,143.9,138,141.7,1666,814
HINDCOPPER,20200429,25.3,26.3,25.1,25.5,684035,268057
HINDMOTORS,20200429,3.95,4,3.9,3.95,132010,71879
HINDNATGLS,20200429,29.1,31.5,29.1,29.95,1968,787
HINDOILEXP,20200429,38.8,39.85,37.1,38.4,319765,226518
HINDPETRO,20200429,211.2,212.05,206.7,208.35,6702713,4193556
HINDUNILVR,20200429,2290,2291.7,2221,2231.75,3642216,1406774
HINDZINC,20200429,167,172,164.7,171.35,539567,239345
HIRECT,20200429,119,126.8,119,124.55,3477,2050
HISARMETAL,20200429,53.55,55,52.4,54.05,6249,5284
HITECH,20200429,82,86.95,82,83.3,6038,3846
HITECHCORP,20200429,58,58,54,56.25,299,230
HITECHGEAR,20200429,90,94.5,89.2,93,6002,4737
HLVLTD,20200429,4,4,3.85,3.9,104090,76295
HMVL,20200429,47.35,47.35,45.1,46,10832,5726
HNDFDS,20200429,545,557.8,525,555.4,9548,6491
HNGSNGBEES,20200429,353,353,350,353,438,438
HONAUT,20200429,27799,28849,27500,28215.75,6506,1693
HONDAPOWER,20200429,905,905,860.45,887.4,2537,819
HOVS,20200429,39.85,39.85,36.3,39,4214,0
HPL,20200429,25.8,26.05,24.45,24.8,94626,75068
HSCL,20200429,52.6,52.75,50.15,50.8,625800,356956
HSIL,20200429,49.55,50.85,49.55,50.55,68196,44911
HTMEDIA,20200429,12.5,12.65,12,12.35,36278,0
HUBTOWN,20200429,12,12,11.35,11.45,13103,0
HUDCO,20200429,21.8,23.7,21.55,23.1,5565413,1746808
IBMFNIFTY,20200429,98.89,113.48,98.89,107,2500,267
IBREALEST,20200429,60.75,61.5,57.6,60,2679533,2062789
IBULHSGFIN,20200429,119,132.4,117.35,126.9,67875312,5245271
IBULISL,20200429,45.25,45.35,42.7,43.8,294585,122432
IBVENTURES,20200429,103,107.9,101.8,107,691992,274225
ICICI500,20200429,125.44,125.44,121.55,124.66,25476,16012
ICICIB22,20200429,24.62,24.62,23.72,24.18,209077,138424
ICICIBANK,20200429,353,376.5,351.65,370.45,39342166,10509163
ICICIBANKN,20200429,202.54,211.51,202.36,210.46,15825,8932
ICICIBANKP,20200429,108,112.5,108,111.31,4486,2668
ICICIGI,20200429,1190,1235.35,1182.7,1231.25,586460,427007
ICICIGOLD,20200429,42.11,44.5,42.11,43.41,404900,347839
ICICILIQ,20200429,1000,1000,999.99,999.99,2142,1376
ICICILOVOL,20200429,82.3,83.55,80.34,81.07,1243099,1240203
ICICIM150,20200429,50.63,51.25,49.85,51.15,4295,3639
ICICIMCAP,20200429,49.26,52.45,49.26,51.88,18955,16266
ICICINF100,20200429,113.99,113.99,112.5,113.17,1340,1329
ICICINIFTY,20200429,98.2,101,98.2,100.26,704801,486012
ICICINV20,20200429,49,49.38,47,48.13,5943,3082
ICICINXT50,20200429,25.33,25.33,23.75,24.36,37501,26714
ICICIPRULI,20200429,386.75,405.3,376.35,402.4,6376398,1785289
ICICISENSX,20200429,342,380,340.28,343.47,4371,3246
ICIL,20200429,28.65,29.9,28.2,29.45,55946,37531
ICRA,20200429,2225.05,2264.85,2180,2244.4,940,482
IDBI,20200429,21,21.45,21,21.2,1118631,404764
IDBIGOLD,20200429,4380,4380,4321.1,4359,80,54
IDEA,20200429,4.05,4.3,3.9,4.2,346354104,97166123
IDFC,20200429,14.8,14.95,14.45,14.45,6295925,4249886
IDFCFIRSTB,20200429,22.5,22.6,21.95,22,33311146,16346686
IEX,20200429,157.5,159.05,155,155.8,125288,63380
IFBAGRO,20200429,304,309.6,299.95,307,11337,5329
IFBIND,20200429,404,428,404,413.4,64100,34055
IFCI,20200429,4.05,4.05,3.95,4,1037057,651414
IFGLEXPOR,20200429,110,110,105.05,105.2,1416,1261
IGARASHI,20200429,222.3,247.5,222.25,238.65,364022,71341
IGL,20200429,471,480.35,470.85,475.95,3016678,1082102
IGPL,20200429,138,140.5,135.5,137.1,18778,16122
IIFL,20200429,74,78.2,73,78.15,220281,178507
IIFLSEC,20200429,34,34.05,32.85,33.6,235016,186304
IIFLWAM,20200429,872.2,929.5,872.2,887.25,33355,32265
IITL,20200429,62,62,62,62,264,0
IMAGICAA,20200429,4,4,3.8,3.9,55419,0
IMFA,20200429,137.45,139,134.95,137.55,18516,14399
IMPAL,20200429,471.05,489.5,470.5,487.25,2349,1531
INDBANK,20200429,5.2,5.4,5.2,5.3,39708,22986
INDHOTEL,20200429,75.25,76.4,75,75.35,560417,253645
INDIACEM,20200429,101.7,103.4,100.1,100.4,1638965,348721
INDIAGLYCO,20200429,284,286.9,278.2,281.45,192057,53701
INDIAMART,20200429,2216,2289,2216,2261.25,43826,23919
INDIANB,20200429,52.3,52.4,51.1,51.6,2255290,727327
INDIANCARD,20200429,89.95,89.95,85.25,89.9,496,353
INDIANHUME,20200429,153.6,172.5,152.35,164.95,958171,143896
INDIGO,20200429,914.35,929.95,905.05,921.3,1634406,315937
INDLMETER,20200429,17.05,17.9,17.05,17.15,6897,6196
INDNIPPON,20200429,240,265,236,259.6,29419,20992
INDOCO,20200429,232,241.05,232,234.9,18956,11868
INDORAMA,20200429,12.95,12.95,12.45,12.85,3563,2812
INDOSTAR,20200429,265.45,266.5,265.15,265.75,12128,8973
INDOTECH,20200429,78,78,74.05,75.85,2358,1183
INDOTHAI,20200429,15.95,16.8,15.55,16.5,8072,5883
INDOWIND,20200429,2.15,2.3,2.15,2.3,19113,12969
INDRAMEDCO,20200429,40.75,40.75,39.6,39.8,102053,62335
INDSWFTLAB,20200429,22.85,22.85,21.05,21.45,15476,0
INDTERRAIN,20200429,31.15,32.75,30.6,30.9,5544,4427
INDUSINDBK,20200429,453.5,489,443,471.1,47308186,5160504
INEOSSTYRO,20200429,574.05,585,570,571.65,1601,1336
INFIBEAM,20200429,46.3,46.7,43.95,44.15,423716,263391
INFOBEAN,20200429,103.7,103.75,93.95,93.95,17216,0
INFOMEDIA,20200429,3,3,3,3,1354,1354
INFRABEES,20200429,280,280,273.1,274.21,32,19
INFRATEL,20200429,160.05,163.95,157.05,163,3332616,835373
INFY,20200429,666,682,658,676.55,8639246,4181519
INGERRAND,20200429,629.6,633,627.8,628.15,10860,8486
INOXLEISUR,20200429,205.9,214.75,201.8,209.25,636514,201203
INOXWIND,20200429,26,26,25.05,25.55,46234,26071
INSECTICID,20200429,401,414,395.3,403.25,7490,5153
INSPIRISYS,20200429,23.2,23.35,20.25,21.25,8707,6621
INTEGRA,20200429,0.4,0.4,0.4,0.4,1000,1000
INTELLECT,20200429,73.35,76.1,71.9,73.85,51276,26465
INTENTECH,20200429,17.55,19,17.55,19,1388,956
INVENTURE,20200429,11.85,11.85,11.3,11.75,694,0
IOB,20200429,7.6,7.8,7.5,7.7,1006886,506361
IOC,20200429,80,81.15,79.8,80.5,12216675,5250015
IOLCP,20200429,312,322,301.25,303.9,2405147,634374
IPCALAB,20200429,1624,1640,1585,1592.6,548752,294807
IRB,20200429,71.9,74,71.2,72,744880,254915
IRCON,20200429,86.95,87.1,84.5,84.9,380896,189520
IRCTC,20200429,1364,1364,1305.55,1319,1254301,454976
ISEC,20200429,334.15,347,324.1,342.25,512443,303289
ISFT,20200429,33.95,33.95,33.95,33.95,221,221
ISMTLTD,20200429,3.05,3.1,2.85,2.95,150924,31680
ITC,20200429,180.5,182.9,179.65,182.15,21461158,14607394
ITDC,20200429,159.6,163.1,159,160.85,17066,7651
ITDCEM,20200429,37.9,39.15,36.6,37.05,127905,79743
ITI,20200429,83,89.25,82.5,87.25,2087807,573111
IVC,20200429,2.35,2.45,2.25,2.35,150073,81521
IVP,20200429,39.4,39.4,36.1,36.1,720,0
IVZINGOLD,20200429,4325,4540,4325,4386.65,47,37
IVZINNIFTY,20200429,1027.99,1039.6,1027.8,1039.6,15,5
IZMO,20200429,15.3,15.9,14.55,14.8,4979,0
J&KBANK,20200429,14.7,15.35,14.6,15.1,2884554,1382191
JAGRAN,20200429,43.6,45.05,43.5,43.75,135184,100904
JAGSNPHARM,20200429,28.85,28.85,27.3,28.3,13374,11243
JAIBALAJI,20200429,18,19,17.35,18.8,2192,0
JAICORPLTD,20200429,68.9,70.4,68.3,69.05,1423634,185280
JAINSTUDIO,20200429,0.9,0.9,0.9,0.9,185,0
JAMNAAUTO,20200429,25.85,26.85,25.5,26.4,1341610,616582
JASH,20200429,102,104,99,100.8,1079,0
JAYAGROGN,20200429,70.35,75.45,70.35,73.15,3283,0
JAYBARMARU,20200429,139,143.9,137,141.6,22474,13708
JAYNECOIND,20200429,3.3,3.3,3.05,3.2,10281,8201
JAYSREETEA,20200429,37.65,38.5,37.2,38.1,10991,0
JBCHEPHARM,20200429,556.05,584.35,555,571.35,502767,295543
JBFIND,20200429,8,8,7.65,7.85,25084,0
JBMA,20200429,161.95,163.25,152.1,163.15,7701,5054
JCHAC,20200429,2499,2574,2325,2355.7,42796,13951
JHS,20200429,10.25,10.25,9.9,10.2,39176,25899
JIKIND,20200429,0.35,0.4,0.35,0.4,3668,0
JINDALPHOT,20200429,12.9,13.55,12.9,13.5,6664,0
JINDALPOLY,20200429,253.95,263,250,254.6,87335,21624
JINDALSAW,20200429,54.8,55.75,53.8,54.75,793914,305421
JINDALSTEL,20200429,83.9,89.85,83,88.75,25785510,3770836
JINDRILL,20200429,52.5,53.95,52.4,53.3,7651,4592
JINDWORLD,20200429,28,28,27,27.65,21285,10850
JISLDVREQS,20200429,6.65,6.65,6.65,6.65,12214,12214
JISLJALEQS,20200429,6.7,6.7,6.7,6.7,286162,0
JITFINFRA,20200429,4.55,4.95,4.55,4.55,1421,0
JIYAECO,20200429,8.4,8.4,8.4,8.4,38227,38227
JKCEMENT,20200429,1123.35,1123.35,1081.05,1096,23072,12215
JKIL,20200429,80.75,82.5,78.6,79.55,139303,91127
JKLAKSHMI,20200429,200,203.3,196.85,200.05,122029,62251
JKPAPER,20200429,105.6,105.6,100.7,101.15,2163175,843542
JKTYRE,20200429,49.4,52.5,48.8,50.9,1354270,345314
JMA,20200429,18.3,19.15,18.2,18.6,1390,1109
JMCPROJECT,20200429,37.15,39.25,37.1,39.25,57406,46250
JMFINANCIL,20200429,66.85,69.35,66.6,67.3,887863,309134
JMTAUTOLTD,20200429,1.65,1.65,1.65,1.65,126883,0
JOCIL,20200429,198,206.55,191.15,204.6,330114,120120
JPASSOCIAT,20200429,1.7,1.7,1.7,1.7,1101333,1101121
JPINFRATEC,20200429,0.9,0.9,0.9,0.9,233825,0
JPOLYINVST,20200429,8.65,9,8.2,9,3930,3670
JPPOWER,20200429,0.75,0.75,0.7,0.75,3040958,0
JSL,20200429,30.4,31.6,29.7,31,606527,430141
JSLHISAR,20200429,42.9,43.45,41.1,42.3,267493,214497
JSWENERGY,20200429,40,41.7,39.25,41,1421240,547744
JSWHL,20200429,1684.85,1695,1639.9,1665.35,448,202
JSWSTEEL,20200429,160.8,166.4,159,164.1,11842945,1592928
JTEKTINDIA,20200429,50.75,53.65,50,50.75,637739,206895
JUBILANT,20200429,413.05,417.95,396.3,406.95,246950,147553
JUBLFOOD,20200429,1526,1569.75,1526,1553.55,990463,211086
JUBLINDS,20200429,95,100,95,96.9,14639,6535
JUMPNET,20200429,49.5,49.5,47.95,48.65,517887,303618
JUNIORBEES,20200429,246.5,247.99,242.55,246.59,113106,60137
JUSTDIAL,20200429,388,394,379,390,2566919,135298
JYOTHYLAB,20200429,115,115.65,113.05,114,144101,67660
KABRAEXTRU,20200429,49.3,49.95,47.15,48.5,3812,2776
KAJARIACER,20200429,343.4,360.95,338.7,358.2,471990,273201
KAKATCEM,20200429,131,131,127,127.65,6405,4375
KALPATPOWR,20200429,213.6,217,212,215.4,217742,126169
KALYANIFRG,20200429,110.05,110.05,100.45,109.8,270,0
KAMATHOTEL,20200429,23.5,23.5,21.4,21.9,22452,11526
KAMDHENU,20200429,53.05,53.15,51.1,52.3,31982,21198
KANANIIND,20200429,2.5,2.5,2.4,2.5,13707,13007
KANORICHEM,20200429,32.4,32.4,30.8,31.05,19551,15262
KANSAINER,20200429,394.8,408,390,400.15,917232,781447
KARDA,20200429,112,116.75,111,113.6,18034,280
KARMAENG,20200429,9.5,10.2,9.5,9.75,785,373
KARURVYSYA,20200429,29.4,30.1,28,29.55,625994,374558
KAUSHALYA,20200429,0.4,0.4,0.4,0.4,1000,1000
KAYA,20200429,141.05,153,139.35,151.25,29696,17670
KCP,20200429,42.85,43.6,42.25,43,138026,124341
KCPSUGIND,20200429,12.75,13.1,12.55,12.85,103951,78288
KDDL,20200429,119.95,121,114.5,118.65,2959,2187
KEC,20200429,185.45,190,184.5,186.65,393093,220690
KECL,20200429,9.6,9.9,9.3,9.85,30200,19082
KEI,20200429,287.9,290.45,283,285.2,177743,157776
KELLTONTEC,20200429,15.6,15.6,14.2,15.5,317867,207080
KENNAMET,20200429,715.95,740.95,697.1,713.3,16751,10694
KERNEX,20200429,13.95,13.95,12.65,13.55,21190,0
KESORAMIND,20200429,25.4,26.9,25.2,26.3,167827,104752
KEYFINSERV,20200429,25.9,25.9,25.9,25.9,50,0
KHADIM,20200429,95.5,96.95,94,94.5,89884,57021
KICL,20200429,1054.9,1054.9,990.05,1018.75,1016,669
KILITCH,20200429,107,108,102.5,103.45,6426,4660
KINGFA,20200429,425,425,394.05,399.35,4870,3334
KIOCL,20200429,78.85,81,75.45,78.75,17859,8406
KIRIINDUS,20200429,294.3,301,294,298.7,41786,25877
KIRLFER,20200429,56.7,56.7,52.95,55.6,5440,4799
KIRLOSBROS,20200429,105.35,105.35,103.15,104.15,14283,9391
KIRLOSENG,20200429,116.25,116.25,111,112.45,9042,4736
KIRLOSIND,20200429,521,543.95,521,531.1,624,363
KITEX,20200429,94.1,99.8,94,96.8,217514,102174
KKCL,20200429,790.05,850,786.75,799.4,551,400
KMSUGAR,20200429,6.5,6.75,6.5,6.65,154467,105352
KNRCON,20200429,198.5,212.5,198.05,209.55,621095,240949
KOKUYOCMLN,20200429,53.5,53.5,50.65,50.85,16833,13074
KOLTEPATIL,20200429,161.85,174.5,159.15,171.55,77013,45710
KOPRAN,20200429,28.05,28.7,28,28.4,68924,44696
KOTAKBANK,20200429,1327,1352,1315.2,1327.85,6703973,3746864
KOTAKBKETF,20200429,207,214.25,206.4,212.93,379974,224158
KOTAKGOLD,20200429,429.8,431,422.15,422.75,78068,57245
KOTAKNIFTY,20200429,97.61,99.6,97.06,99.24,403378,284980
KOTAKNV20,20200429,48,48.51,47.85,48.41,6225,3627
KOTAKPSUBK,20200429,127.35,130.85,126.01,130.28,10291,6353
KOTARISUG,20200429,9.6,10,9.3,9.5,27191,18560
KOTHARIPET,20200429,13.55,14.05,13.5,13.65,2767,2658
KOTHARIPRO,20200429,42.8,48.45,42.8,46.1,7038,5133
KPITTECH,20200429,51.75,53.35,50.05,53.1,107935,83476
KPRMILL,20200429,448,455.9,434.7,451.6,7763,5928
KRBL,20200429,188.5,194,188,188.3,210249,115053
KREBSBIO,20200429,76.55,76.55,71.7,74.1,4393,2125
KRIDHANINF,20200429,1.9,1.9,1.9,1.9,27418,27418
KSB,20200429,495,497.2,489.6,491.35,8729,6287
KSCL,20200429,371.5,385,371.5,378.95,124181,47204
KSERASERA,20200429,0.15,0.15,0.1,0.15,3450029,1602978
KSK,20200429,0.4,0.4,0.35,0.4,424098,246395
KSL,20200429,139,150.65,139,146.6,54137,40282
KTKBANK,20200429,42.9,43.75,42.3,43.3,2171144,749310
KUANTUM,20200429,397.85,397.85,375,396.4,153,105
KWALITY,20200429,2.6,2.6,2.6,2.6,325908,0
L&TFH,20200429,64.5,66,64,64.6,11486157,2424956
LAKSHVILAS,20200429,14.15,14.7,13.4,14.7,652461,453240
LALPATHLAB,20200429,1618,1640,1565,1576.25,129508,64598
LAMBODHARA,20200429,24.55,24.55,22.45,24.35,8553,7104
LAOPALA,20200429,181.35,187.45,180.2,181.55,24342,16433
LASA,20200429,36.75,38.55,36,38.25,69139,0
LAURUSLABS,20200429,527.9,534,513,515.15,540925,295600
LAXMIMACH,20200429,2450,2450,2344,2400.65,3910,2521
LEMONTREE,20200429,17.8,18,17.6,17.7,1357056,1067734
LFIC,20200429,46.05,46.05,46.05,46.05,10,10
LGBBROSLTD,20200429,193.65,199,188.05,195.15,34267,20458
LGBFORGE,20200429,2,2.05,1.9,1.95,99657,82036
LIBAS,20200429,38,39.9,36.55,39.7,11803,0
LIBERTSHOE,20200429,105.55,107.5,103.1,103.55,119581,64512
LICHSGFIN,20200429,279.75,287.1,275,284.6,5898293,1216266
LICNETFGSC,20200429,21.05,22.8,21.05,21.95,4163,2475
LICNETFN50,20200429,98.94,98.99,97,97.72,1428,1368
LICNFNHGP,20200429,102,102.3,95.6,98.02,7079,1734
LINCOLN,20200429,163,165.1,152.55,160.45,219349,125446
LINCPEN,20200429,128.4,135,125,130.55,3060,2180
LINDEINDIA,20200429,543.75,546,532,536.6,30705,16706
LIQUIDBEES,20200429,1000.98,1000.98,999.99,1000,1322751,1093311
LIQUIDETF,20200429,999.99,1000.01,999.99,999.99,11815,9944
LOKESHMACH,20200429,15.35,16.4,15.3,15.7,4859,3180
LOTUSEYE,20200429,22.6,26.95,22.6,23.05,8400,5344
LOVABLE,20200429,53.2,57.1,51.05,55.85,41851,26610
LPDC,20200429,1.2,1.2,1.2,1.2,3293,3293
LSIL,20200429,0.45,0.45,0.4,0.45,448049,438506
LT,20200429,862,883.05,854,875.35,4841417,1824481
LTI,20200429,1479.65,1493,1445.2,1465.05,101143,68210
LTTS,20200429,1151.05,1184.05,1147.05,1161.55,117670,66019
LUMAXIND,20200429,1054.05,1054.9,1035,1041.85,1840,1395
LUMAXTECH,20200429,79.9,79.9,75.4,76.1,47373,23712
LUPIN,20200429,860,872.7,848.75,854.4,3286033,382036
LUXIND,20200429,935,1004,925.1,968.7,97151,21489
LYKALABS,20200429,17,17.85,16.85,17,38635,19852
LYPSAGEMS,20200429,3.45,3.45,3.15,3.2,17784,9603
M&M,20200429,337,351.8,336.25,348,7748498,3227750
M&MFIN,20200429,156,162.4,153.4,156.9,9587110,2260121
M100,20200429,13.9,14.1,13.61,13.9,89982,50400
M50,20200429,93.3,94.1,91.93,93.21,667,509
MAANALU,20200429,38,39.6,37.3,38.4,2965,1997
MADHAV,20200429,21.2,21.2,19.9,20.55,1714,1089
MADHUCON,20200429,2.5,2.5,2.5,2.5,29972,29840
MADRASFERT,20200429,15.45,15.6,15,15.1,67493,0
MAGADSUGAR,20200429,76.75,76.75,74.75,76.75,26426,18050
MAGMA,20200429,18.2,18.9,17.75,18.35,620588,466156
MAHABANK,20200429,9.5,9.65,9.45,9.5,736153,356825
MAHAPEXLTD,20200429,54,58.8,54,58.8,447,0
MAHASTEEL,20200429,68.2,68.2,63.35,67.25,1005,0
MAHEPC,20200429,101,101,95.1,96.3,30637,21794
MAHESHWARI,20200429,149.05,149.1,142.2,144.1,3367,2127
MAHINDCIE,20200429,90.5,90.5,90.5,90.5,42843,42843
MAHLIFE,20200429,188.5,188.95,183.55,184.5,18699,14355
MAHLOG,20200429,274,274.9,258,262.45,127829,100235
MAHSCOOTER,20200429,2148,2269,2120,2210.95,14073,7357
MAHSEAMLES,20200429,194.1,202,192.5,196.55,62798,26881
MAITHANALL,20200429,378.95,389.2,365.2,376.3,34446,20892
MAJESCO,20200429,246.65,258.95,242.2,258.95,13768,11921
MALUPAPER,20200429,29.6,30.15,29.4,29.65,20375,13359
MAN50ETF,20200429,95.2,96.8,95.2,96.31,2249,2064
MANAKALUCO,20200429,4.45,4.45,4.25,4.25,1609,1607
MANAKCOAT,20200429,3.2,3.2,3,3,1124,1120
MANAKSIA,20200429,32,33.55,31.4,32.15,5522,0
MANAKSTEEL,20200429,8.7,8.7,8.4,8.5,4599,4595
MANALIPETC,20200429,15.95,15.95,15.5,15.7,95478,61727
MANAPPURAM,20200429,132,132.9,124.6,126,14162441,2788064
MANGALAM,20200429,69,69,69,69,14552,0
MANGCHEFER,20200429,33.2,34,32.5,33.4,168821,117874
MANGLMCEM,20200429,153,155,151.85,153.35,158691,143052
MANGTIMBER,20200429,7.5,7.5,7.15,7.15,690,690
MANINDS,20200429,38.5,39.6,38.15,38.8,63810,23605
MANINFRA,20200429,18.4,18.7,18.15,18.2,53567,38780
MANUGRAPH,20200429,6.65,7,6.65,6.95,63297,57273
MANXT50,20200429,236.85,237.8,236.5,236.5,3062,2975
MARALOVER,20200429,13,13.05,12.25,12.8,5702,4262
MARATHON,20200429,46.2,46.95,43.6,44.8,13649,7909
MARICO,20200429,291,293.7,287,289.65,2851433,744213
MARKSANS,20200429,20.55,20.9,20.3,20.55,1024567,621465
MARUTI,20200429,5100,5100,5011.05,5068.45,1038100,273732
MASFIN,20200429,609.75,620,588.05,613.85,9228,5158
MASKINVEST,20200429,13.85,13.85,13.85,13.85,210,0
MASTEK,20200429,231.05,239.95,229.8,235.45,20922,10048
MATRIMONY,20200429,334,348.9,324.85,341.3,3276,1364
MAWANASUG,20200429,22.45,23.6,22.15,23.2,80192,50935
MAXINDIA,20200429,65,65.5,62.6,62.95,231458,179100
MAXVIL,20200429,32.85,32.85,31.15,31.5,47184,39965
MAYURUNIQ,20200429,154.7,157.35,147.5,148.6,89195,74047
MAZDA,20200429,263.85,264,257.25,260.15,9082,6996
MBECL,20200429,2.65,2.75,2.6,2.75,8111,0
MBLINFRA,20200429,4.7,4.7,4.3,4.6,105412,77156
MCDHOLDING,20200429,21.05,21.05,21.05,21.05,8225,0
MCDOWELL-N,20200429,528,539.6,522.6,532.3,2258793,667306
MCLEODRUSS,20200429,4.05,4.05,4.05,4.05,104317,0
MCX,20200429,1100,1108,1040,1044.8,302218,125201
MEGASOFT,20200429,5.9,5.95,5.85,5.9,13721,12721
MEGH,20200429,53.15,53.3,51.4,51.6,706081,263526
MENONBE,20200429,33.9,34.95,33.05,33.85,8631,5364
MEP,20200429,18.8,18.9,18,18.9,498097,342928
MERCATOR,20200429,0.7,0.7,0.6,0.7,919542,0
METALFORGE,20200429,4.05,4.4,4.05,4.1,18826,0
METROPOLIS,20200429,1258,1258,1233,1239.8,50101,25730
MFSL,20200429,480,480,462.7,473,2262910,596070
MGL,20200429,967.7,990,940.25,946.2,1211246,348248
MHRIL,20200429,131.85,134.4,130.45,131.7,21862,11020
MIC,20200429,0.65,0.7,0.6,0.65,29682,0
MIDHANI,20200429,206.6,215,204,210.75,1620568,395377
MINDACORP,20200429,68,70.8,67.6,68.95,985073,408217
MINDAIND,20200429,271.8,293,268,288.2,445208,171056
MINDTECK,20200429,19.15,19.65,18.55,18.9,2745,2595
MINDTREE,20200429,866,892.8,853.5,881.6,1118187,112576
MIRCELECTR,20200429,5.1,5.15,4.8,5.05,217541,102469
MIRZAINT,20200429,42.1,42.8,41.65,41.9,89033,35539
MITTAL,20200429,104.6,105.95,104,104.4,19984,2500
MMFL,20200429,178.5,188,178.5,183.7,13164,7080
MMP,20200429,59,61.5,59,60,1246,1186
MMTC,20200429,14.85,14.95,14.55,14.75,534991,222839
MODIRUBBER,20200429,33,33,32.95,32.95,502,0
MOHITIND,20200429,3.25,3.25,3.25,3.25,201,201
MOHOTAIND,20200429,6.7,7.15,6.6,6.95,12846,9284
MOIL,20200429,135.75,138,131.1,132.45,470187,195409
MOLDTECH,20200429,37.9,38.4,35.1,36,85260,31165
MOLDTKPAC,20200429,199.75,204.75,194.35,196.4,422685,91921
MONTECARLO,20200429,155.75,160,153.3,158.75,7535,4225
MORARJEE,20200429,8.75,8.75,8.75,8.75,350,350
MOREPENLAB,20200429,16.95,17.75,16.5,17.75,1397773,837744
MOTHERSUMI,20200429,79.95,86.1,79.75,81.4,81291509,22561603
MOTILALOFS,20200429,473,485.3,465.2,469.6,108611,70282
MOTOGENFIN,20200429,26,28,25.75,26.85,1480,973
MPHASIS,20200429,718,724.8,703,706.3,304560,257680
MPSLTD,20200429,275,284.7,272.15,275.55,17877,15915
MRF,20200429,59100,59750,58900,59203.7,8035,2463
MRO-TEK,20200429,26,26,25.05,25.05,1191,0
MRPL,20200429,32.5,32.75,31.9,32,341776,214879
MSPL,20200429,4.35,4.4,4.25,4.25,4222,0
MSTCLTD,20200429,90.45,93.95,90.05,92.65,60296,33973
MTEDUCARE,20200429,11.65,11.65,11.4,11.6,51395,46208
MTNL,20200429,7.35,7.4,6.95,7.2,664851,338568
MUKANDENGG,20200429,7.7,7.7,7.7,7.7,866,0
MUKANDLTD,20200429,19.75,19.75,18.25,18.6,15632,10822
MUKTAARTS,20200429,21.2,22,20.3,21.15,9525,6048
MUNJALAU,20200429,36,37.3,35.75,36.3,201679,56972
MUNJALSHOW,20200429,73.3,76.5,73.3,75.85,14284,9444
MURUDCERA,20200429,12.5,12.9,11.9,12.5,51868,22457
MUTHOOTCAP,20200429,297,299,289,289.9,15757,12960
MUTHOOTFIN,20200429,832.7,841.7,818.3,824.2,1087042,304272
N100,20200429,668.25,668.25,652.12,655.29,53568,41268
NACLIND,20200429,25.25,25.25,24.5,24.9,23824,20340
NAGAFERT,20200429,3.9,3.9,3.75,3.8,93401,0
NAGREEKCAP,20200429,5.55,5.55,5.55,5.55,13,13
NAGREEKEXP,20200429,8.6,9.7,8.6,9.25,2273,1925
NAHARCAP,20200429,56.55,56.85,54.55,56.3,1150,1144
NAHARINDUS,20200429,19,20.45,19,19.8,7555,3907
NAHARPOLY,20200429,39.4,39.4,34.15,34.95,35019,23830
NAHARSPING,20200429,32.5,34.65,31.5,34,16666,13038
NAM-INDIA,20200429,236.9,241.9,233.1,237.6,1488400,661314
NATCOPHARM,20200429,632,634.9,615.1,619.1,150631,59529
NATHBIOGEN,20200429,244,247.1,235,247.1,10980,8606
NATIONALUM,20200429,30.5,31.35,30.35,30.9,9896188,3463378
NATNLSTEEL,20200429,1.5,1.5,1.5,1.5,1913,1913
NAUKRI,20200429,2420.75,2499.75,2405.45,2434.75,487683,195539
NAVINFLUOR,20200429,1624,1639.9,1568.15,1602.7,216059,68805
NAVKARCORP,20200429,19.85,21.8,19.45,21.5,427499,202518
NAVNETEDUL,20200429,70.1,72.8,69.1,71.3,43429,25260
NBCC,20200429,19.5,20.2,19.3,19.75,4128189,2013286
NBIFIN,20200429,1400,1400,1400,1400,50,50
NBVENTURES,20200429,37.9,38.45,37.4,37.45,157075,138657
NCC,20200429,25.3,26.2,25.1,25.7,16016252,3495142
NCLIND,20200429,68.9,68.9,67,67.55,58967,25653
NDGL,20200429,461.95,462.8,415.6,435.65,123,106
NDL,20200429,14.9,15.45,14.35,14.95,48389,39134
NDTV,20200429,24.05,25.5,24.05,24.9,12360,7531
NECCLTD,20200429,5.85,5.85,5.3,5.5,60799,49917
NECLIFE,20200429,15.3,15.3,14.7,14.95,197004,107911
NELCAST,20200429,41.5,44.75,40.25,43.1,427247,93450
NELCO,20200429,174.05,177.45,171.25,174.3,9121,0
NEOGEN,20200429,445,463.05,443.3,463.05,12264,0
NESCO,20200429,464.5,470,451.45,454.85,65508,33721
NESTLEIND,20200429,17748,17748,17400,17489.7,105243,30894
NETF,20200429,107.5,107.5,104.21,107.42,126,117
NETFCONSUM,20200429,52,53.7,52,52.89,927,752
NETFDIVOPP,20200429,26.8,26.8,24.16,25.19,838,342
NETFLTGILT,20200429,20.8,25,19.1,21.25,33577,25771
NETFMID150,20200429,50.74,51.1,49.5,50.5,167891,122975
NETFNIF100,20200429,99.79,99.9,96.1,97.87,553,407
NETFNV20,20200429,48.48,49.86,48.48,49.65,2052,1573
NETWORK18,20200429,23,23.1,22.25,22.65,613674,346917
NEULANDLAB,20200429,485.4,503.4,453,475.75,73960,40102
NEWGEN,20200429,124.5,131.8,121,129,42314,28138
NEXTMEDIA,20200429,5.05,5.05,4.65,4.75,16119,13662
NFL,20200429,26,26.25,25.5,25.65,1808511,691839
NH,20200429,277,280,271.1,277.4,76801,39117
NHPC,20200429,20.4,21.45,20.4,21.1,12540852,7620997
NIACL,20200429,119,123.55,118.5,119.95,294685,97827
NIBL,20200429,5.4,5.4,5.4,5.4,260,0
NIFTYBEES,20200429,100,101.7,99.4,101.12,2746729,1694606
NIITLTD,20200429,85.4,91.75,84.1,88.4,2796275,514933
NIITTECH,20200429,1185,1247,1161.75,1181.85,1396991,160626
NILAINFRA,20200429,3.15,3.35,3.05,3.2,260800,110421
NILASPACES,20200429,0.9,0.9,0.8,0.8,156883,118158
NILKAMAL,20200429,1085.05,1135,1065.2,1095.2,24332,13447
NIPPOBATRY,20200429,497.95,498.6,483,487.05,1159,923
NITCO,20200429,17,17,16.25,16.45,49514,36686
NITINSPIN,20200429,31.35,32.9,30.15,32.4,45402,18791
NKIND,20200429,10.55,10.55,9.55,10,1592,1322
NLCINDIA,20200429,44.9,45.4,44,45,1208812,665562
NMDC,20200429,73.95,76.3,73.3,75.4,2913584,1197707
NOCIL,20200429,90.8,90.8,87.65,88.4,2008548,531173
NOIDATOLL,20200429,3.5,3.55,3.45,3.55,91263,76376
NORBTEAEXP,20200429,3.15,3.15,3.15,3.15,300,300
NPBET,20200429,109.45,114.35,109.06,109.66,913,135
NRAIL,20200429,199,209,185.55,191.25,22862,13263
NRBBEARING,20200429,72.1,74.15,70.5,71.8,83721,36741
NSIL,20200429,644,644,585.1,613.9,171,108
NTL,20200429,0.35,0.35,0.35,0.35,1205,1205
NTPC,20200429,91.45,92.35,89.75,90.2,21552047,12586074
NUCLEUS,20200429,221.95,228.05,215.1,226.5,71939,50826
NXTDIGITAL,20200429,336,336,324.7,328.45,1186,919
OAL,20200429,154.45,162.15,154.45,160,2436,1727
OBEROIRLTY,20200429,331.7,338.95,325.2,329.35,224288,80530
OCCL,20200429,627.9,627.9,613,618.3,6330,4600
OFSS,20200429,2218,2425,2214.25,2385.7,96746,39947
OIL,20200429,88.15,92.2,87.6,91.75,1679158,653182
OILCOUNTUB,20200429,5.3,5.3,5.05,5.05,6558,0
OISL,20200429,2.25,2.3,2.25,2.3,2428,0
OLECTRA,20200429,72.4,72.4,69.25,70,35652,25329
OMAXAUTO,20200429,24.25,25.4,23.75,24.85,6838,3407
OMAXE,20200429,157.5,175,151.8,152.55,181111,129791
OMKARCHEM,20200429,3.65,3.65,3.65,3.65,8282,8282
OMMETALS,20200429,13.9,14,13.3,13.6,35656,25961
ONELIFECAP,20200429,4.8,4.8,4.8,4.8,3155,3155
ONEPOINT,20200429,13.3,13.85,12.7,13.75,18400,8010
ONGC,20200429,69.4,70.95,68.7,70.5,18028576,5925481
ONMOBILE,20200429,25.9,26.45,25.6,26.05,68381,50091
ONWARDTEC,20200429,39.15,39.95,38.6,38.9,4606,4156
OPTIEMUS,20200429,24.25,24.35,23.9,24.35,29633,18818
OPTOCIRCUI,20200429,3,3,3,3,74401,74401
ORBTEXP,20200429,52.8,52.9,50.25,52.6,2402,1347
ORICONENT,20200429,13.5,13.65,12.85,13.1,44630,25013
ORIENTABRA,20200429,13.45,13.6,12.95,13.15,16417,15706
ORIENTALTL,20200429,6.7,7.2,6.65,6.85,3127,2466
ORIENTBELL,20200429,67.5,68.9,66.15,67.65,6894,5623
ORIENTCEM,20200429,40.7,41.2,40.2,40.9,249268,191393
ORIENTELEC,20200429,180.5,181.5,177.6,178.7,246268,162883
ORIENTHOT,20200429,17.4,18.6,17,17.35,16634,12180
ORIENTLTD,20200429,72.5,72.5,66.15,69.45,292,291
ORIENTPPR,20200429,19.5,19.7,19.1,19.2,442357,262934
ORIENTREF,20200429,152,153.95,145.6,150.45,21127,8809
ORISSAMINE,20200429,1389,1410,1332.55,1378.5,8094,3237
ORTINLABSS,20200429,16.45,16.45,16.45,16.45,2731,0
OSWALAGRO,20200429,4.85,5,4.7,4.85,7383,6739
PAEL,20200429,1.85,1.85,1.85,1.85,100,100
PAGEIND,20200429,18045,18350,17900,17993.85,16958,4121
PAISALO,20200429,168.75,173.45,164,166.4,50196,49194
PALASHSECU,20200429,19.6,21.4,19.6,21.3,1055,766
PALREDTEC,20200429,13.25,13.25,13,13,115,115
PANACEABIO,20200429,205.8,205.8,181.5,188.9,721002,242367
PANACHE,20200429,40.7,42.4,37,39.85,8591,6340
PANAMAPET,20200429,41.85,41.85,38.7,40.45,22392,17845
PAPERPROD,20200429,223,223.8,211.8,212.7,124579,87874
PARACABLES,20200429,6.3,6.35,6.05,6.1,61373,53782
PARAGMILK,20200429,89.9,93.1,88.95,92.4,358431,242602
PARSVNATH,20200429,2.2,2.2,2.2,2.2,16867,15228
PATELENG,20200429,12.2,12.5,12.1,12.4,131699,83729
PATINTLOG,20200429,17.5,17.5,16.65,16.75,16618,13052
PATSPINLTD,20200429,2.85,2.9,2.85,2.85,256,0
PCJEWELLER,20200429,12.4,12.4,11.85,12,665612,0
PDMJEPAPER,20200429,13.6,13.6,13.3,13.4,12099,7903
PDSMFL,20200429,260,260,257.85,259.8,142,133
PEARLPOLY,20200429,10.8,12.6,10.8,12.3,5069,732
PEL,20200429,937,967.45,932.3,954.6,1638376,262755
PENIND,20200429,17.5,18.1,17.3,17.9,150681,132768
PENINLAND,20200429,3.2,3.2,2.9,3,92356,0
PERSISTENT,20200429,477.95,478,468.1,473.5,73359,54735
PETRONET,20200429,225,236.5,224.8,235.5,3269559,1131197
PFC,20200429,92,97.4,91.4,94.85,13212772,2399484
PFIZER,20200429,4850,4984,4849.75,4926.1,142311,54736
PFOCUS,20200429,28.5,30,28,28.55,25241,18856
PFS,20200429,9.3,9.9,9.25,9.6,507992,247711
PGEL,20200429,36.9,37.45,36.1,37.2,14187,11836
PGHH,20200429,10590,10700,10237.5,10525.95,3315,1484
PGHL,20200429,4225,4375,4225,4322.3,10427,7244
PGIL,20200429,95.95,109.7,95.95,104.25,6304,1704
PHILIPCARB,20200429,81.1,83.4,79.8,81.2,431043,138257
PHOENIXLTD,20200429,540,545,531.5,536.1,80853,56446
PIDILITIND,20200429,1560,1567.6,1509.55,1517.8,571059,208598
PIIND,20200429,1499,1540.35,1499,1524.75,167469,117148
PILANIINVS,20200429,1325,1448,1320,1356.55,317,193
PILITA,20200429,4.2,4.3,4,4,18785,17593
PIONDIST,20200429,105.75,108.6,101.2,108.4,6911,0
PIONEEREMB,20200429,17.95,18.85,17.3,17.7,155,120
PITTIENG,20200429,26.25,26.3,24.05,25.1,12509,9857
PKTEA,20200429,95.1,95.1,86.2,94.7,322,0
PLASTIBLEN,20200429,151,154.65,141,145.3,19132,9889
PNB,20200429,31.3,32.5,31.1,32.3,18719199,4762995
PNBGILTS,20200429,28.7,28.7,27.5,27.75,226248,65581
PNBHOUSING,20200429,200,206.95,198,201.3,1229580,803326
PNC,20200429,11.15,11.9,11.15,11.55,3673,2791
PNCINFRA,20200429,122.05,127.05,121.75,125.8,122058,104761
PODDARHOUS,20200429,156,163.8,150.4,163.8,1247,1077
PODDARMENT,20200429,144.2,146,137.8,141.05,1061,675
POKARNA,20200429,80.85,80.85,80.85,80.85,254387,254384
POLYCAB,20200429,700,719,685.15,690,299590,202329
POLYMED,20200429,229.95,230,222.65,228.1,44973,29328
POLYPLEX,20200429,452,463.8,445.55,452.65,236706,77803
PONNIERODE,20200429,120.45,127.3,119.95,122.4,2001,1031
POWERGRID,20200429,159.5,160.6,156,158.05,8161512,4643755
POWERINDIA,20200429,803,811.9,800.1,809.1,6160,4765
POWERMECH,20200429,385,395.05,377.25,387.05,28834,14854
PPAP,20200429,172,177.55,161.3,166.5,22740,9914
PPL,20200429,49.9,49.9,45.2,45.2,297103,202610
PRABHAT,20200429,66.5,69.2,65.5,66.35,22011,8586
PRADIP,20200429,0.5,0.5,0.5,0.5,1804,1804
PRAENG,20200429,4.9,5,4.8,5,6276,4891
PRAJIND,20200429,61.2,64,60.5,62.6,2087908,440010
PRAKASH,20200429,29.8,30.85,29.1,30.85,275626,211450
PRAKASHSTL,20200429,0.25,0.25,0.2,0.25,67672,0
PRAXIS,20200429,29.75,31,28.35,28.7,21151,14000
PRECAM,20200429,30,30,28.7,29.4,15301,13486
PRECOT,20200429,24.25,24.25,22.1,23,2777,1447
PRECWIRE,20200429,79.35,81.9,79.3,81.55,9033,6961
PREMEXPLN,20200429,79.7,80.95,76.55,78,9385,0
PREMIER,20200429,1.4,1.4,1.4,1.4,41,41
PREMIERPOL,20200429,19.35,19.95,19.05,19.35,2976,2369
PRESSMN,20200429,16.1,18.35,15.65,17.25,19283,11563
PRESTIGE,20200429,171,184.9,170.1,171.75,3919935,1208917
PRICOLLTD,20200429,48,48.4,46.25,48,40134,0
PRIMESECU,20200429,29.25,30,28.6,29.25,2542,1157
PRINCEPIPE,20200429,95.05,96,93.4,93.5,129051,94645
PROSEED,20200429,0.25,0.3,0.25,0.3,6179,5679
PROZONINTU,20200429,10.95,11.35,10.5,10.85,23191,0
PRSMJOHNSN,20200429,37.5,37.9,37.25,37.5,88370,76704
PSB,20200429,15.5,15.5,14.5,14.95,236289,159390
PSPPROJECT,20200429,366,366,348.25,359.15,20853,10243
PSUBNKBEES,20200429,14.39,14.55,14.2,14.45,45563,37399
PTC,20200429,39,42,38.95,39.95,1907261,413086
PTL,20200429,29.95,30.85,28.8,29.75,7357,5912
PUNJABCHEM,20200429,465.6,491.95,437.7,455.5,2844,1886
PURVA,20200429,37,38,36.7,37.1,32699,21063
PVR,20200429,980,1039,958.45,1009.3,2324999,403850
QGOLDHALF,20200429,2119.75,2124.25,2105.1,2106.1,5201,3788
QUESS,20200429,201.4,206.8,201.4,202.55,305197,170551
QUICKHEAL,20200429,117,123,115.6,118.5,501391,171650
RADICO,20200429,291.7,306.3,291.7,298.75,692989,237472
RADIOCITY,20200429,13.8,13.8,13.55,13.7,246791,218000
RAIN,20200429,72.9,74.55,71.15,72.45,1119041,340949
RAJESHEXPO,20200429,606.15,655,598,614.7,570358,57234
RAJSREESUG,20200429,12.3,12.95,11.95,12.95,20545,0
RAJTV,20200429,31.75,35.8,31.75,33.9,4959,1874
RALLIS,20200429,211.2,211.5,203.5,207.45,585103,253589
RAMANEWS,20200429,12.5,12.85,12.5,12.55,4072,2554
RAMASTEEL,20200429,24.2,24.2,23.3,23.7,3313,3038
RAMCOCEM,20200429,547.4,553.3,536,547.85,610792,151905
RAMCOIND,20200429,134.75,135.45,129.9,130.55,33682,26220
RAMCOSYS,20200429,81.95,81.95,79.05,79.85,28917,22384
RAMKY,20200429,30,30,28.6,29,21171,18260
RANASUG,20200429,3.25,3.3,3.2,3.25,100714,0
RANEENGINE,20200429,187.3,200,187.3,199.8,713,0
RANEHOLDIN,20200429,389.75,394,382,390,3259,1626
RATNAMANI,20200429,895,914.65,890,899.55,21762,15406
RAYMOND,20200429,243.5,243.6,238.9,239.8,282859,183139
RBL,20200429,435,460,425.1,443.45,28004,9033
RBLBANK,20200429,120,127.25,118.1,125.85,39556386,5161955
RCF,20200429,42.4,43.25,40.75,41.15,8115588,2474780
RCOM,20200429,1,1.05,1,1.05,28543577,20230214
RECLTD,20200429,91,94.3,90.25,93.25,9965088,3218954
REDINGTON,20200429,74.9,75.8,72.25,73.3,306289,208733
REFEX,20200429,58.55,58.55,53.6,58.55,123687,80847
RELAXO,20200429,611.65,627,607.4,614.85,234780,97560
RELCAPITAL,20200429,7.9,7.9,7.9,7.9,539608,539608
RELIANCE,20200429,1444.9,1453.65,1420,1426.95,17141540,4350009
RELIGARE,20200429,25.2,25.6,23.8,24.35,267137,122190
RELINFRA,20200429,22.7,22.7,22.7,22.7,288407,0
REMSONSIND,20200429,55.7,57,52.65,54.3,769,383
RENUKA,20200429,5.15,5.35,5.05,5.3,903038,655149
REPCOHOME,20200429,118,121.9,116.15,121.8,283884,188222
REPRO,20200429,385,398.9,368.05,374.4,3774,2955
RESPONIND,20200429,82.45,83.5,80.5,82.9,115017,12828
REVATHI,20200429,328.05,328.05,301.15,315.8,760,473
RGL,20200429,221,222,215,216,782,536
RHFL,20200429,1.15,1.15,1.15,1.15,353603,0
RICOAUTO,20200429,27.9,29.3,27.05,27.55,760786,380849
RIIL,20200429,279.95,285,278.1,279.1,315552,60510
RITES,20200429,236.4,237.65,233,233.7,517224,270886
RKDL,20200429,6.5,6.5,6.05,6.35,7914,7185
RKFORGE,20200429,189.75,189.75,174.9,180.4,63441,57969
RMCL,20200429,3.8,3.95,3.65,3.85,71384,0
RML,20200429,187,192.4,185.05,187.45,18756,8210
RNAVAL,20200429,1.25,1.35,1.25,1.3,18272356,0
ROHITFERRO,20200429,0.5,0.55,0.45,0.5,17555,0
ROHLTD,20200429,47,48.4,45.1,45.65,135975,55954
ROLLT,20200429,1.6,1.6,1.6,1.6,24882,24882
ROLTA,20200429,3.8,3.8,3.6,3.75,184476,0
ROSSELLIND,20200429,40.85,41.75,40,40.8,699,509
RPGLIFE,20200429,250.05,258.35,248.25,254.4,37106,20254
RPOWER,20200429,2.2,2.2,2.2,2.2,933898,933898
RPPINFRA,20200429,45.3,51.4,45.3,47.95,18236,10664
RSSOFTWARE,20200429,15.7,15.7,14.6,15.5,12639,8328
RSWM,20200429,75.05,75.2,73.05,73.45,4098,2985
RSYSTEMS,20200429,92.85,92.9,88.05,88.65,6368,4939
RTNINFRA,20200429,1.55,1.65,1.55,1.6,200850,0
RTNPOWER,20200429,1.25,1.3,1.25,1.3,1538318,913019
RUBYMILLS,20200429,136.9,136.9,126.45,131.5,3922,2732
RUCHI,20200429,393.9,393.9,393.9,393.9,2892,0
RUCHINFRA,20200429,3.45,3.45,3.45,3.45,21316,0
RUCHIRA,20200429,41.75,42,41.2,41.35,19273,13920
RUPA,20200429,152,162,126.95,156.55,96715,33303
RUSHIL,20200429,110,119.5,110,119.5,18029,11082
RVNL,20200429,17.5,17.7,17.05,17.2,3470020,1350415
S&SPOWER,20200429,35.6,35.6,32.3,32.3,19724,0
SABEVENTS,20200429,0.75,0.75,0.75,0.75,149,149
SADBHAV,20200429,44.6,44.6,44.6,44.6,34629,34629
SADBHIN,20200429,17.6,17.6,16.9,17.6,101512,93625
SAFARI,20200429,370.15,389.9,370.15,379.1,2736,1799
SAGARDEEP,20200429,79,79,72.2,72.2,115,0
SAGCEM,20200429,306,315,296.6,298.35,15052,9752
SAIL,20200429,27.4,30.8,27.1,30.2,47374952,10930663
SAKAR,20200429,51.85,52,51.85,52,1000,100
SAKHTISUG,20200429,7.9,8.15,7.7,8.15,34930,0
SAKSOFT,20200429,145,155.75,145,149.85,1570,1091
SAKUMA,20200429,6.8,6.8,6.35,6.8,484638,406926
SALASAR,20200429,83.2,84.9,81.05,83.7,17913,9156
SALONA,20200429,38.05,39.95,38,39.6,841,591
SALSTEEL,20200429,2.55,2.6,2.55,2.55,12163,12144
SALZERELEC,20200429,68.2,71.35,68.2,70.55,15289,9087
SAMBHAAV,20200429,2.1,2.2,1.9,2.15,103579,102169
SANCO,20200429,8.2,8.9,7.75,8.55,272142,128921
SANDESH,20200429,460.65,470,445.15,460.3,206,98
SANDHAR,20200429,160,163,155.55,161.5,2473,1295
SANGAMIND,20200429,42.2,44.75,42.15,42.35,43152,16687
SANGHIIND,20200429,19.7,20.05,18.85,18.95,254885,187112
SANGHVIFOR,20200429,13.25,13.25,13.25,13.25,210,0
SANGHVIMOV,20200429,56.8,57.95,53.05,57.15,6034,3420
SANGINITA,20200429,84,84.95,84,84.9,31465,17813
SANOFI,20200429,7660,7798,7560.75,7724.55,57196,35882
SANWARIA,20200429,1.9,1.9,1.9,1.9,99001,0
SARDAEN,20200429,136.8,148.9,134.1,145,148859,73515
SAREGAMA,20200429,271.05,279.15,266.85,271.15,2802,2032
SARLAPOLY,20200429,14.65,14.65,14.05,14.5,45220,29883
SASKEN,20200429,419,419,392,406.85,13341,6182
SASTASUNDR,20200429,58.1,62.55,58.1,62.45,646,0
SATHAISPAT,20200429,1.7,1.7,1.7,1.7,21,21
SATIA,20200429,72.35,75.1,71.65,72.3,1889,937
SATIN,20200429,61.2,65,59.45,60.85,234278,148119
SBICARD,20200429,555.4,584,548.4,577.5,6121364,2533040
SBIETFQLTY,20200429,85.55,87.93,85.55,87.12,2271,1694
SBILIFE,20200429,723,723,708.4,713.35,635076,362290
SBIN,20200429,185,191.8,183.5,190.1,57470639,19558253
SCAPDVR,20200429,0.25,0.3,0.25,0.25,278051,0
SCHAEFFLER,20200429,3395,3395,3280.25,3302.45,13145,9677
SCHAND,20200429,58.05,58.05,52.55,53.55,202725,146523
SCHNEIDER,20200429,85.55,86.95,82.5,84.65,65201,23136
SCI,20200429,44.7,44.95,43.8,44.2,1879255,453903
SDBL,20200429,74,75,72.1,73.8,4801,0
SEAMECLTD,20200429,332,332,325.55,327.45,5857,3027
SELAN,20200429,80.4,82,80.4,81.25,8498,5879
SEPOWER,20200429,2,2.3,1.95,2.3,99144,72307
SEQUENT,20200429,77.2,80.7,75.35,77.7,493663,314712
SESHAPAPER,20200429,144.95,144.95,131.6,132.15,68587,39552
SETCO,20200429,10.7,10.85,10.05,10.15,98967,77248
SETF10GILT,20200429,187.61,193,187,192.19,611,549
SETFGOLD,20200429,4400,4400,4310,4341.5,19848,14999
SETFNIF50,20200429,96.5,99.03,96.38,98.41,296303,148852
SETFNIFBK,20200429,206.52,212.1,203.83,209.06,51141,33978
SETFNN50,20200429,248.3,248.3,243.65,246.74,7592,7029
SETUINFRA,20200429,0.85,0.85,0.85,0.85,85824,0
SEYAIND,20200429,43.1,43.35,41.3,41.95,23280,17193
SFL,20200429,1361.55,1431.9,1341.5,1402.55,5516,3436
SGL,20200429,6.8,7,6.55,6.75,6394,3701
SHAHALLOYS,20200429,6.3,6.9,6.3,6.3,808,754
SHAKTIPUMP,20200429,170.95,175,165,170,18895,0
SHALBY,20200429,64.8,66,64,65.1,50966,34867
SHALPAINTS,20200429,63.55,65,61.8,62.8,114254,71335
SHANKARA,20200429,248,248,238,244.15,15937,9057
SHANTIGEAR,20200429,87.8,89.9,85.05,87.65,22947,9747
SHARDACROP,20200429,149.95,151.9,142,147.7,12017,7147
SHARDAMOTR,20200429,690,730,657,709.65,6718,4600
SHARIABEES,20200429,234,234.01,231.97,234.01,112,79
SHEMAROO,20200429,104.85,104.85,103,104.85,60201,56862
SHIL,20200429,74,74,71,73,16368,10889
SHILPAMED,20200429,381.5,389,374,377.2,38640,30396
SHIRPUR-G,20200429,7.9,8,7.55,7.75,35282,23296
SHIVAMAUTO,20200429,10.85,11.25,10.8,10.95,72152,35317
SHIVAMILLS,20200429,21.5,22.95,21.5,22.05,1876,1649
SHIVATEX,20200429,80,82,78,78.05,665,0
SHK,20200429,67.05,67.3,65,65.25,414323,219975
SHOPERSTOP,20200429,192.8,199,186.8,190.65,38820,16745
SHREDIGCEM,20200429,22.85,23.55,22.65,22.95,105236,60550
SHREECEM,20200429,18999,19250,18950.35,19171.45,25467,7875
SHREEPUSHK,20200429,91.6,91.6,86,87.35,15307,11849
SHREERAMA,20200429,3.65,3.8,3.65,3.8,7176,4625
SHRENIK,20200429,26.95,26.95,24.65,25.45,22140,15716
SHREYANIND,20200429,90.8,90.8,85.1,85.75,46337,20134
SHREYAS,20200429,49.2,51.4,49.15,49.15,32046,25237
SHRIPISTON,20200429,517,571,517,563.9,109,0
SHRIRAMCIT,20200429,723.8,738,723.8,728.05,8610,5398
SHRIRAMEPC,20200429,3.5,3.5,3.25,3.4,438057,387277
SHYAMCENT,20200429,2.65,2.65,2.45,2.5,32813,31558
SICAGEN,20200429,12.5,12.8,12.1,12.45,11141,5687
SICAL,20200429,9.65,9.65,8.95,9.5,54553,0
SIEMENS,20200429,1148,1148,1113.1,1127.15,525699,202827
SIGIND,20200429,19.85,19.85,18.9,18.9,7317,6178
SIL,20200429,9.95,10.1,9.75,10.1,3000,0
SILINV,20200429,107,109.85,104,109.85,4017,3183
SIMBHALS,20200429,5.5,5.5,5.3,5.5,11930,10980
SIMPLEXINF,20200429,27.9,27.9,27.9,27.9,32210,32210
SINTEX,20200429,0.9,0.95,0.85,0.95,6658754,4817354
SIRCA,20200429,183,194.4,180.05,190.1,6355,4509
SIS,20200429,426.45,432,413,414.75,70818,36719
SITINET,20200429,1.15,1.15,1.15,1.15,167113,0
SIYSIL,20200429,133.05,156,131.1,151.45,865559,327867
SJVN,20200429,21.05,21.35,21,21.15,522976,255996
SKFINDIA,20200429,1430,1475,1430,1457.5,6737,4083
SKIL,20200429,4.6,4.6,4.6,4.6,11065,11065
SKIPPER,20200429,23.95,24.85,23.4,23.95,53052,37232
SKMEGGPROD,20200429,33,33.5,32,33.05,7892,4600
SMARTLINK,20200429,68.55,68.55,67.3,67.5,749,714
SMLISUZU,20200429,367,405,362.55,390.7,156265,32225
SMSLIFE,20200429,269.15,287.05,267.5,277.7,10636,5376
SMSPHARMA,20200429,42.4,47.5,41.4,45.1,1188663,381642
SNOWMAN,20200429,30.55,30.7,29.9,30.15,326526,224544
SOBHA,20200429,214.9,214.95,207.05,207.95,103427,71807
SOLARA,20200429,582.5,637.95,576.05,616.2,169854,80232
SOLARINDS,20200429,872,880,860.05,866.9,4872,2915
SOMANYCERA,20200429,109.25,109.25,104,106.95,50722,40316
SOMATEX,20200429,1.8,1.9,1.8,1.9,2040,2040
SOMICONVEY,20200429,12.45,13,12.45,13,747,692
SONATSOFTW,20200429,219.5,223.15,214.55,216.15,178773,71331
SORILINFRA,20200429,56.2,56.2,56.2,56.2,16534,16532
SOTL,20200429,690,700,682.5,686.5,859,666
SOUTHBANK,20200429,5.8,5.85,5.75,5.8,5660150,2985230
SOUTHWEST,20200429,13.5,13.5,12.15,13.15,3544,2174
SPAL,20200429,74.4,78,72.6,73.95,8272,5868
SPANDANA,20200429,428.5,432.4,421,432.4,29620,26160
SPARC,20200429,137.8,140.15,135.5,136.95,575619,177930
SPECIALITY,20200429,29.25,29.25,28.1,28.9,9569,7114
SPENCERS,20200429,77.9,79.45,77.1,78.15,597725,245400
SPENTEX,20200429,0.3,0.35,0.25,0.3,34860,0
SPIC,20200429,16.3,16.9,16.1,16.25,73120,38144
SPICEJET,20200429,43.6,43.6,42.7,43,1588609,951896
SPLIL,20200429,19.9,21.2,19.9,20.75,11376,9869
SPMLINFRA,20200429,6.4,6.85,6.3,6.4,83163,76859
SPTL,20200429,1.4,1.4,1.4,1.4,855679,0
SPYL,20200429,0.35,0.35,0.3,0.35,265410,0
SREEL,20200429,125.95,126.2,122,123.65,6992,3999
SREINFRA,20200429,3.95,4.05,3.8,3.95,1143850,631597
SRF,20200429,3682,3739,3615.1,3665.6,256897,52048
SRHHYPOLTD,20200429,105.05,109.4,105.05,109.4,6171,5543
SRIPIPES,20200429,142.25,146.95,142.25,146.2,56036,28803
SRTRANSFIN,20200429,703,716.4,681.95,697.15,4769141,473393
SSWL,20200429,406.35,410,395,398.1,3820,2062
STAMPEDE,20200429,0.35,0.4,0.35,0.4,201708,200808
STAR,20200429,382,449.6,382,449.6,4137979,895228
STARCEMENT,20200429,77.8,78.5,76.65,77.8,66761,42493
STARPAPER,20200429,108.65,109.7,99,99.35,408664,202970
STCINDIA,20200429,38,39.65,37.5,38.25,4506,0
STEELCITY,20200429,18.7,19.35,18.7,19.35,7527,7472
STEELXIND,20200429,13.2,13.2,12.3,12.55,5827,5342
STEL,20200429,47.25,47.25,44.65,45.35,6774,6036
STERTOOLS,20200429,140.85,142.55,137.05,138.8,5587,3487
STINDIA,20200429,4,4,3.85,3.85,1151,1141
STRTECH,20200429,91.95,92.9,90.4,91.15,754802,299533
SUBEX,20200429,3.95,3.95,3.85,3.9,189231,128714
SUBROS,20200429,157,174,155.9,169.3,800323,143966
SUDARSCHEM,20200429,422.8,427.8,415.5,416.85,185246,62761
SUJANAUNI,20200429,0.15,0.25,0.15,0.25,441947,0
SUMEETINDS,20200429,1.5,1.55,1.45,1.5,47804,23435
SUMICHEM,20200429,239.7,248,237,243,723475,334277
SUMIT,20200429,11.55,11.55,11.05,11.5,4467,0
SUMMITSEC,20200429,285,287.9,282.3,286.35,1181,745
SUNCLAYLTD,20200429,1440.05,1449,1430,1440.25,527,355
SUNDARAM,20200429,1.2,1.25,1.15,1.2,144504,123236
SUNDARMFIN,20200429,1258.35,1283.95,1225.9,1237.45,26555,15560
SUNDARMHLD,20200429,45,46.8,44,45.7,19477,15140
SUNDRMBRAK,20200429,171.25,171.9,166.95,169.7,5231,3631
SUNDRMFAST,20200429,308.85,312.55,300,309.85,40107,28736
SUNFLAG,20200429,26.75,27.4,26.7,26.95,107186,49840
SUNPHARMA,20200429,476,484.95,473.15,477.65,10166501,2360471
SUNTECK,20200429,193.5,195.15,185.55,190.2,138205,26439
SUNTV,20200429,379.95,398,378.6,393.3,3300424,357386
SUPERHOUSE,20200429,68.95,73,68.15,72.35,28943,20369
SUPERSPIN,20200429,3.8,3.8,3.65,3.65,5327,0
SUPPETRO,20200429,150.9,154,147,153.25,71898,41169
SUPRAJIT,20200429,119,123.85,118.5,119.6,146112,86314
SUPREMEIND,20200429,1105,1105,1070,1090.3,93796,70815
SURANASOL,20200429,5.45,5.45,5.15,5.3,33816,22672
SURANAT&P,20200429,3.2,3.3,3.1,3.2,7029,6871
SURYALAXMI,20200429,24.5,24.95,23.05,24.95,152187,99205
SURYAROSNI,20200429,91,92.8,90,91,22697,16389
SUTLEJTEX,20200429,21.3,22.65,21.3,22.25,17437,11405
SUVEN,20200429,43.8,43.8,43.8,43.8,115085,115085
SUVENPHAR,20200429,288,291.9,286,288.45,30895,22335
SUZLON,20200429,2.75,2.75,2.6,2.65,8469963,5025672
SWANENERGY,20200429,99.95,100.25,97.6,99.55,134252,49874
SWARAJENG,20200429,949,990,949,975.6,1494,943
SWELECTES,20200429,84.95,85.6,82.4,84.7,1047,752
SWSOLAR,20200429,174.35,174.35,174.35,174.35,58932,58932
SYMPHONY,20200429,930,943.75,918.5,925.25,23145,10575
SYNCOM,20200429,1.3,1.3,1.2,1.2,170304,0
SYNGENE,20200429,312,313.75,305.1,307,135625,81406
TAINWALCHM,20200429,37,41.9,37,40.85,1365,1080
TAJGVK,20200429,133,133,127.6,128.35,31851,19692
TAKE,20200429,59.15,60.5,58,59.8,60246,45999
TALBROAUTO,20200429,78.35,94,78.1,92.2,157400,44310
TANLA,20200429,64.05,67.8,63,67.8,174941,129767
TARMAT,20200429,20.4,21.65,20.25,20.4,1523,1053
TASTYBITE,20200429,11000,11000,10648.05,10799.95,903,538
TATACHEM,20200429,287,289.25,282.5,285.05,1552564,427228
TATACOFFEE,20200429,73.15,76.75,73.15,75.25,1399314,293768
TATACOMM,20200429,376.95,407.95,368,404.7,198651,112739
TATACONSUM,20200429,343,356,343,354,3653520,2169806
TATAELXSI,20200429,825,842,795.25,814.2,789421,94146
TATAINVEST,20200429,761.5,761.5,737,746.45,31491,13047
TATAMETALI,20200429,440.5,479.15,425.25,460.1,69336,26346
TATAMOTORS,20200429,77.45,79.3,76.55,78.15,40785025,8210629
TATAMTRDVR,20200429,34.3,35.1,33.85,34.9,3229383,1559032
TATAPOWER,20200429,31.1,31.5,31,31.1,14336257,6004524
TATASTEEL,20200429,273,286.15,271.25,282.65,19876696,3291156
TATASTLBSL,20200429,16.9,17.45,16.75,17.2,3319661,2266400
TATASTLLP,20200429,221.1,230,221.1,227.35,28644,14436
TBZ,20200429,23.5,23.5,22.65,23,67923,35043
TCI,20200429,167,178.4,165.1,173.1,123728,53980
TCIDEVELOP,20200429,238,255,230.05,246.7,267,136
TCIEXP,20200429,659.95,767,642.45,729.55,376910,53600
TCIFINANCE,20200429,5.75,5.75,5.4,5.6,1024,1024
TCNSBRANDS,20200429,399,399.05,388.25,392.4,8316,7200
TCPLPACK,20200429,224,239,224,239,8113,6958
TCS,20200429,1874,1912.55,1850.05,1905.65,4241579,1705279
TDPOWERSYS,20200429,87.25,93.05,87.25,91.45,3822,2930
TEAMLEASE,20200429,1564.95,1578.4,1550,1553.7,4554,2429
TECHM,20200429,525.95,536.9,522.1,528.7,6362006,2833324
TECHNOE,20200429,202.95,209.25,201.6,203.2,1934,1425
TECHNOFAB,20200429,5.55,6,5.5,5.95,29686,24985
TEJASNET,20200429,38,40.1,37,37.95,41343,0
TERASOFT,20200429,17,18.45,17,17.65,11964,5314
TEXINFRA,20200429,37,37.9,35.55,36.2,17003,8550
TEXMOPIPES,20200429,10.25,10.6,10.05,10.4,19471,12552
TEXRAIL,20200429,25.25,25.9,25.25,25.35,71141,51604
TFCILTD,20200429,33.9,33.95,32.8,33.3,104444,72689
TGBHOTELS,20200429,2.2,2.25,2.2,2.25,1874,1874
THANGAMAYL,20200429,249.9,249.9,230,236.4,4920,3456
THEINVEST,20200429,96.5,97.3,90.25,91.1,8570,6908
THEMISMED,20200429,330,330,310,327,1571,0
THERMAX,20200429,738,754,725.5,733.6,31623,14416
THOMASCOOK,20200429,27,27.05,24.55,26.9,331784,240931
THOMASCOTT,20200429,5.25,5.25,5.25,5.25,10,0
THYROCARE,20200429,524.95,525,515.1,516.6,49375,29851
TI,20200429,16.9,17.65,16.5,17.65,88562,76254
TIDEWATER,20200429,3425.05,3545,3425.05,3503.1,3132,2313
TIIL,20200429,220.25,228.9,216.55,221.8,1405,882
TIINDIA,20200429,341.85,358.9,339.75,354.3,98755,73572
TIJARIA,20200429,5.75,5.95,5.65,5.95,4468,4268
TIL,20200429,141.85,141.9,133.05,136.5,5664,3725
TIMESGTY,20200429,18.25,18.55,17.35,17.35,1480,1179
TIMETECHNO,20200429,35.8,36.4,34.2,34.35,208020,121742
TIMKEN,20200429,889.05,910,862.4,872.8,29901,11062
TINPLATE,20200429,87,88.9,86.8,87.4,518410,152774
TIPSINDLTD,20200429,98.8,98.8,95.5,96.7,1644,1467
TIRUMALCHM,20200429,46.8,46.9,45.65,45.9,118783,71472
TITAN,20200429,932,933.6,918,925.4,2514936,828317
TMRVL,20200429,12.95,12.95,11.75,11.75,71951,0
TNPETRO,20200429,32.8,32.85,31.15,32.65,102066,68627
TNPL,20200429,105.8,105.8,100,100.5,1096863,463970
TNTELE,20200429,1.3,1.3,1.3,1.3,300,0
TOKYOPLAST,20200429,55.25,61.5,55.25,58.15,716,357
TORNTPHARM,20200429,2490,2534.95,2396.6,2420.35,431182,182845
TORNTPOWER,20200429,315.85,326.9,313.55,322.55,1340202,236629
TOUCHWOOD,20200429,54,62,50.5,53.25,21421,4907
TPLPLASTEH,20200429,84.65,85.9,82.45,85,1722,321
TREEHOUSE,20200429,4.65,4.65,4.5,4.5,25316,20389
TREJHARA,20200429,6.05,6.15,5.85,6,2995,0
TRENT,20200429,489,497.45,483,487.05,209089,100085
TRF,20200429,70.4,70.4,68.1,69.6,5175,0
TRIDENT,20200429,5,5,4.9,4.9,4839481,2598919
TRIGYN,20200429,28.55,29.4,28.55,29,14528,10733
TRIL,20200429,6.75,6.9,6.6,6.7,38328,21498
TRITURBINE,20200429,67.25,77.85,64.7,77.1,176075,58205
TRIVENI,20200429,36.7,37.3,36,36.75,402953,296052
TTKHLTCARE,20200429,465,465,435,443.65,3969,2726
TTKPRESTIG,20200429,4659.9,4870,4586.9,4827.4,5413,2709
TTL,20200429,30.25,30.5,28.65,30.3,9645,6049
TTML,20200429,2.6,2.6,2.6,2.6,261574,0
TV18BRDCST,20200429,19.6,20.1,19.25,19.8,1696158,996833
TVSELECT,20200429,75.85,75.85,74,74.45,15168,9200
TVSMOTOR,20200429,300.9,311,292.1,307.9,4271122,1311005
TVSSRICHAK,20200429,999,1147,999,1060.4,9161,2931
TVTODAY,20200429,199,199.8,194.35,196.1,13218,11129
TVVISION,20200429,1.3,1.35,1.25,1.35,14363,0
TWL,20200429,34.5,35.15,33,34.95,267515,169960
UBL,20200429,943,967.85,931,943.85,899761,161738
UCALFUEL,20200429,101.65,111.95,101,106.9,177891,56942
UCOBANK,20200429,12.15,13,12.05,12.7,2615143,977829
UFLEX,20200429,196.5,196.5,188,189.9,822705,215354
UFO,20200429,72.4,72.85,70.4,71.2,83416,44297
UGARSUGAR,20200429,13.1,13.6,12.7,13.05,84131,44052
UJAAS,20200429,3.45,3.5,3.3,3.5,221592,189120
UJJIVAN,20200429,177.05,181.15,173.65,175.9,6242740,690399
UJJIVANSFB,20200429,29.2,30,28.8,29.05,1894489,1126081
ULTRACEMCO,20200429,3360.1,3453.8,3360.1,3434.35,393834,166108
UMANGDAIRY,20200429,39.45,39.5,35.8,38.05,19978,11438
UNICHEMLAB,20200429,148.95,148.95,145.55,146.1,20215,15367
UNIENTER,20200429,47.45,48.5,46.1,46.95,2870,2621
UNIONBANK,20200429,27,27.35,26.7,27.05,4322791,1208805
UNIPLY,20200429,6.85,6.85,6.85,6.85,47970,47970
UNITEDTEA,20200429,216.55,222.05,214.95,215.75,742,459
UNIVCABLES,20200429,104,104,99.9,102.55,7312,4582
UNIVPHOTO,20200429,64,64.9,60,62,4234,3137
UPL,20200429,363.95,364.4,354.35,360.6,2824041,728290
URJA,20200429,1.4,1.5,1.4,1.5,1508190,0
USHAMART,20200429,14.25,14.95,14.05,14.95,278515,221938
UTINEXT50,20200429,251,255,243.23,248.04,764,510
UTINIFTETF,20200429,1002.9,1019.4,990.15,1017,562,528
UTISENSETF,20200429,356.06,397.3,344,352.87,11813,6218
UTISXN50,20200429,250.01,296.54,225.02,248.2,639,272
UTTAMSTL,20200429,6.6,6.7,6.15,6.45,90687,0
UTTAMSUGAR,20200429,58.55,63.3,58.55,62.75,32732,18800
UVSL,20200429,0.1,0.15,0.1,0.15,16923930,0
V2RETAIL,20200429,55,58.2,54,57.65,66289,34666
VADILALIND,20200429,492.35,515,492.3,504.8,5977,4721
VAIBHAVGBL,20200429,975,1004.9,950.05,984.8,6221,4154
VAISHALI,20200429,48.5,51,47,49.45,17290,10453
VAKRANGEE,20200429,26.35,26.35,25.5,25.8,961720,703936
VARDHACRLC,20200429,28.45,28.65,27.95,28.6,8114,5898
VARDMNPOLY,20200429,3.2,3.35,3.15,3.35,1453,0
VARROC,20200429,146,152.45,143.2,152.45,170176,110920
VASCONEQ,20200429,8.55,8.55,8.25,8.35,57664,50413
VASWANI,20200429,3.4,3.5,3.4,3.5,2347,2347
VBL,20200429,670,685,655,658.6,177837,65448
VEDL,20200429,77.05,79.95,77,79.15,27243902,6858011
VENKEYS,20200429,1140,1150,1080,1112.1,71083,31896
VENUSREM,20200429,48.9,48.9,48.9,48.9,10103,10103
VESUVIUS,20200429,898.65,923.35,876.3,889.6,2799,669
VETO,20200429,34.4,34.85,33.1,33.5,13402,11561
VGUARD,20200429,180,181.35,174.45,178.1,624033,304610
VHL,20200429,1136.95,1138.2,1120,1125.05,104,79
VICEROY,20200429,1.55,1.55,1.55,1.55,30995,0
VIDHIING,20200429,64.95,66.7,62.2,65.2,41441,29048
VIJIFIN,20200429,0.35,0.4,0.3,0.3,505421,326939
VIKASECO,20200429,1.7,1.7,1.7,1.7,29101,29101
VIKASMCORP,20200429,1.55,1.55,1.55,1.55,23713,23713
VIKASPROP,20200429,3.65,3.65,3.65,3.65,283242,283242
VIKASWSP,20200429,5.05,5.05,4.9,4.95,98576,87719
VIMTALABS,20200429,81.2,83.8,78.6,81.45,81591,34149
VINATIORGA,20200429,976.9,1025.9,961.15,983.3,258136,93335
VINDHYATEL,20200429,604.9,622.8,581,615.8,23020,19333
VINYLINDIA,20200429,65.8,69.9,62.5,66.4,348077,112786
VIPCLOTHNG,20200429,5.8,5.95,5.8,5.9,52476,40688
VIPIND,20200429,239.25,244.7,232,233.75,470099,207964
VIPULLTD,20200429,16,16.4,16,16.35,1079,1079
VISAKAIND,20200429,171.4,171.4,161,162.15,29282,19055
VISASTEEL,20200429,3.95,4.1,3.8,4.05,5791,0
VISHAL,20200429,214,214,212,212.2,50,0
VISHNU,20200429,121.1,123.75,121.1,122.3,10687,8114
VISHWARAJ,20200429,63.7,64.55,62.55,63.05,7247,919
VIVIDHA,20200429,0.2,0.2,0.15,0.2,4900,4900
VIVIMEDLAB,20200429,11.9,11.9,11.9,11.9,40385,0
VLSFINANCE,20200429,37.45,37.95,36.35,37.4,7604,4603
VMART,20200429,1715,1736,1710,1714,10336,8773
VOLTAMP,20200429,904.6,915,900,906,5885,4123
VOLTAS,20200429,497,498.7,489,491.4,2104533,936004
VRLLOG,20200429,170,172,165.3,167.55,102096,48137
VSSL,20200429,46.45,46.5,44.1,45.15,4583,2860
VSTIND,20200429,2939,2958.8,2875,2888.5,13824,7766
VSTTILLERS,20200429,887.35,920,886.3,897.35,4729,3262
VTL,20200429,624.1,649.7,624.1,627.2,11482,8929
WABAG,20200429,136,136,132,136,55558,46662
WABCOINDIA,20200429,6309.35,6330,6149.85,6251.6,7221,5019
WALCHANNAG,20200429,36.9,38.4,36,38.2,57417,0
WANBURY,20200429,22.3,22.95,22,22.6,5770,0
WATERBASE,20200429,95,96.45,93.45,94.45,269990,83724
WEBELSOLAR,20200429,15.1,15.6,14.3,14.95,28351,0
WEIZMANIND,20200429,24.85,24.85,23.45,23.55,4052,3531
WELCORP,20200429,65.5,66.5,64.8,65.2,962782,656925
WELENT,20200429,52.05,53.1,51,52.05,44549,36813
WELINV,20200429,155,156,150.05,156,123,121
WELSPUNIND,20200429,26.9,26.9,26.2,26.4,559881,481231
WENDT,20200429,2000.05,2030,1999.95,2004.25,246,156
WESTLIFE,20200429,294.8,301,288.2,296.6,90134,33990
WHEELS,20200429,417.85,430,410.3,422.1,3014,1724
WHIRLPOOL,20200429,1953,2070.9,1905,2052.05,173626,66865
WILLAMAGOR,20200429,14.9,15.25,14.3,15,4453,4128
WINDMACHIN,20200429,12.15,12.4,11.7,12.35,2222,0
WIPRO,20200429,180.1,182.45,179.4,180.65,5030900,2529720
WOCKPHARMA,20200429,262,268.7,262,262.9,308016,84735
WONDERLA,20200429,129.05,129.95,125.5,126.1,87060,71560
WSI,20200429,0.95,1,0.95,1,800,0
WSTCSTPAPR,20200429,145,147,137.65,141.35,44298,28724
XCHANGING,20200429,40,40.4,38.05,38.75,11463,9579
XELPMOC,20200429,51.1,53.55,49,50.05,1891,966
XPROINDIA,20200429,19,19,18,18.5,1108,859
YESBANK,20200429,27,29.35,26.6,28.05,42492004,9296385
ZEEL,20200429,156.7,166,154.85,159.4,26089905,2533976
ZEELEARN,20200429,13.95,14.05,13.4,13.85,576223,284817
ZEEMEDIA,20200429,5.3,5.35,5.1,5.25,351842,0
ZENITHBIR,20200429,0.4,0.4,0.35,0.35,109273,0
ZENITHEXPO,20200429,34.1,36.25,34.1,35.85,371,271
ZENSARTECH,20200429,88.1,89,84.85,85.35,95552,87387
ZENTEC,20200429,38.5,39.7,37.55,38.2,39620,18903
ZICOM,20200429,0.85,0.9,0.85,0.9,9606,9606
ZODIACLOTH,20200429,115.4,120,113.9,115.65,2321,1974
ZODJRDMKJ,20200429,24.95,27,23.5,24.5,12359,5519
ZOTA,20200429,140,146,137,137.85,21020,11351
ZUARI,20200429,82,84.4,82,83.2,13049,0
ZUARIGLOB,20200429,43.5,44.5,41.5,42.25,38523,20982
ZYDUSWELL,20200429,1360,1384,1355.1,1371.9,29400,10649
NSENIFTY,20200429,9408.60,9599.85,9392.35,9553.35,653026950,0
NIFTYJUNIOR,20200429,23498.20,23694.70,23426.55,23624.05,727077340,0
NSE100,20200429,9576.75,9754.15,9561.50,9710.70,1383333673,0
NIFTY200,20200429,4874.90,4960.25,4868.00,4939.45,1833236088,0
NSE500,20200429,7702.60,7828.30,7692.95,7797.20,2061251466,0
MIDCAP50,20200429,3623.30,3663.40,3609.40,3649.15,-,0
NSEMIDCAP,20200429,13138.40,13263.55,13115.70,13227.55,-,0
NSESMLCAP100,20200429,4055.60,4074.65,4029.75,4050.70,-,0
NIFTYAUTO,20200429,5492.00,5568.00,5461.05,5543.75,200005473,0
BANKNIFTY,20200429,20440.40,21348.15,20393.65,21090.20,400629555,0
NIFTYFINSERVICE,20200429,9919.40,10392.85,9900.50,10292.90,352449698,0
NSEIT,20200429,13250.60,13470.80,13144.80,13424.95,37634296,0
NIFTYCPSE,20200429,1331.25,1347.80,1324.80,1341.75,88032132,0
NIFTY100ESG,20200429,-,-,-,1850.64,1219469798,0
NIFTY100ENHESG,20200429,-,-,-,1859.87,1193535821,0
NIFTYMNC,20200429,12323.25,12358.05,12272.00,12311.90,440251258,0
NIFTYPSE,20200429,2306.35,2336.65,2298.55,2326.90,226904673,0
NIFTYSMEEMERGE,20200429,-,-,-,1096.49,307300,0
NIFTYSERVSECTOR,20200429,12602.00,13054.75,12576.95,12976.05,552864267,0
NIFTYSHARIAH25,20200429,-,-,-,3946.50,172690674,0
NIFTY50SHARIAH,20200429,-,-,-,2277.14,-,0
NIFTY500SHARIAH,20200429,-,-,-,2691.83,416007308,0
NIFTYTATA,20200429,-,-,-,5779.24,95003559,0
NIFTYTATA25CAP,20200429,-,-,-,3639.06,89071473,0
NIFTYALPHALOWVOL30,20200429,-,-,-,10471.89,262860729,0
NIFTYQUALLOWVOL30,20200429,-,-,-,7509.11,131282137,0
NIFTYALPHAQUALLOWVOL30,20200429,-,-,-,8708.55,167137961,0
NIFTYALPHAQUALVALLOWVOL30,20200429,-,-,-,6579.34,189472111,0
NIFTYALPHA50,20200429,11439.30,11530.05,11410.40,11508.10,231011845,0
NIFTY50ARBITRAGE,20200429,-,-,-,1909.46,-,0
NIFTYLOWVOL50,20200429,-,-,-,9648.66,205020915,0
NIFTY50VALUE20,20200429,4578.70,4619.40,4558.85,4613.05,231939126,0
NIFTYGROWSECT15,20200429,4862.35,4964.90,4856.10,4937.95,214768029,0
NIFTY50PR1XINV,20200429,469.15,469.80,459.60,461.90,-,0
NIFTY-GS-COMPSITE,20200429,2177.90,2179.06,2176.60,2178.31,-,0
NIFTY-GS-4-8YR,20200429,2275.51,2275.51,2273.16,2273.80,-,0
NIFTY-GS-8-13YR,20200429,2132.78,2134.57,2131.89,2133.78,-,0
NIFTY-GS-10YR,20200429,1963.15,1966.55,1961.76,1964.88,-,0
NIFTY-GS-10YR-CLN,20200429,971.99,973.68,971.30,972.85,-,0
NIFTY-GS-11-15YR,20200429,2289.72,2291.01,2287.01,2290.06,-,0
VIX,20200429,35.36,35.36,31.48,33.84,0,0