SYMBOL SERIES OPEN HIGH LOW CLOSE LAST PREVCLOSETOTTRDQTTOTTRDVA

20MICRONEQ 42.05 44.75 41.7 44.25 44.65 42.2 77060 3401230

3IINFOTECEQ 3.65 3.65 3.6 3.65 3.65 3.6 461520 1675895
3MINDIA EQ 20854.95 20870 20625 20666.35 20675 20824.4 517 10728195
3PLAND EQ 12 12.05 12 12 12 12 101 1212.05
5PAISA EQ 257.9 257.9 247.6 257.9 257.9 245.65 3711 957028.1
63MOONSEQ 98.95 101.9 98.6 99.6 99.15 98.8 259452 25942915
8KMILES EQ 141.2 146.45 136.05 142.3 142.25 140.95 492230 69795151
A2ZINFRA EQ 13 13.2 12.9 13 13.1 13.05 128562 1673461
AARON SM 44.05 44.25 43.75 44.25 44.25 44.25 12000 528150
AARTIDRU EQ 576.65 579 570.35 575.65 579 576.65 3283 1888151
AARTIIND EQ 1450 1455.3 1430.3 1448.6 1447.05 1443.7 13244 19147792
AARVEEDEEQ 25.65 26.8 25.65 26.05 25.85 25.2 5320 139020.9
AAVAS EQ 851 865 840 845.25 843.1 857.5 15420 13069232
ABAN EQ 75 75.25 73.7 74.5 74.3 74.75 412633 30698273
ABB EQ 1335 1336.75 1312.2 1319.2 1320 1336.75 66089 87549662
ABBOTINDIEQ 7550 7598 7455.15 7580.05 7598 7516.65 968 7311469
ABCAPITALEQ 100.6 100.8 99.4 100.1 100.2 100 968494 96942958
ABFRL EQ 202.45 203.1 198.7 199.55 198.9 202.5 680668 1.36E+08
ABGSHIP BZ 2 2.1 2 2.05 2.1 2.1 22830 46952.4
ABSLNN50EQ 292 292 291.05 292 292 291 202 58969.75
ACC EQ 1516.9 1516.9 1475 1488.8 1487 1508.1 840791 1.25E+09
ACCELYA EQ 943.8 956 943.8 950 949.95 949.95 817 775704.6
ACE EQ 92.2 96.75 91.15 94.4 94.1 91.2 307306 29172619
ADANIENTEQ 160.9 162.35 155.45 157.25 157.05 161 4726656 7.47E+08
ADANIGASEQ 101.25 103.5 100.55 101.85 101.8 100.8 501670 51221804
ADANIGREEQ 41.85 41.85 41.15 41.4 41.25 41.85 105166 4359390
ADANIPOREQ 386.3 390.9 384.05 389 390.6 387.7 1233249 4.77E+08
ADANIPOWEQ 51 51.15 50.45 50.85 50.95 50.95 6302024 3.2E+08
ADANITRAEQ 199.2 202.35 199 200.5 200.85 198.4 66954 13430977
ADFFOODSEQ 270 273.45 266.55 270.1 270.85 269.65 19989 5395482
ADHUNIK EQ 2.15 2.15 2.1 2.15 2.15 2.15 19693 42131.6
ADHUNIKI EQ 45.5 46.45 45.1 46.15 46.35 46.2 284 13101.55
ADLABS EQ 11.05 11.15 10.7 11 10.95 11 90157 986045
ADORWEL EQ 374.45 389 372.55 382.3 384.5 374.15 15067 5763597
ADROITINFEQ 18.5 18.5 17.25 17.85 17.85 17.15 2314 41304
ADSL EQ 14 14.1 13.6 14 13.9 14.05 13904 194643.8
ADVANIHOEQ 64.1 65 63 64.15 64.15 64.15 1880 120207
ADVENZYMEQ 177.05 177.75 175.5 175.8 176 176.75 46311 8170769
AEGISCHE EQ 204.5 205.85 200.05 204 204 204.1 98426 19987997
AGARIND EQ 209.85 211.8 200.6 203.7 203.3 211.5 2254 462138.6
AGCNET EQ 73.2 73.45 72.35 73 73 74.5 684 49938.75
AGLSL EQ 64.45 65.05 63.5 64.65 64 64.15 4281 277432.1
AGRITECH BE 62.1 64.4 60.8 61.05 61 62.45 14916 914037.9
AGROPHOSSM 49.4 51 49.1 50.5 50.5 50 102000 5144700
AHLEAST EQ 244.05 248.3 244 244.55 244.45 249 1475 360927.6
AHLUCONTEQ 322.45 327.55 312.25 324.8 323.05 326.5 25217 8096538
AHLWEST EQ 296.25 304.3 292.1 303 303 300.1 1471 441065.2
AIAENG EQ 1689 1693.7 1661.1 1674.4 1662.2 1677.15 9131 15333433
AIFL EQ 24 25.5 23.1 25.5 25.5 24.3 1190363 29182066
AIONJSW EQ 39.95 41 39.75 40.7 41 39.85 33527 1359265
AJANTPHAEQ 1182 1186.15 1171.45 1181.7 1184 1185.7 114936 1.36E+08
AJMERA EQ 165.85 177.35 162.9 172.1 174.1 164.25 335053 58087331
AJOONI SM 24.05 24.05 24.05 24.05 24.05 22.7 4000 96200
AKASH SM 85 85.15 83 84.4 83.05 87.3 6000 506350
AKSHARCHEQ 441.1 446 440.7 444.9 445 444.65 502 222679.3
AKSHOPTFEQ 24.55 24.9 24.1 24.6 24.55 24.45 298331 7347568
AKZOINDIAEQ 1750 1786.95 1725 1769.55 1780 1749.3 8460 14876150
ALANKIT EQ 25.45 26.3 24.4 25.6 25.45 24.25 314282 7982531
ALBERTDA EQ 421.95 421.95 410 414.5 414.2 409.2 4906 2036325
ALBK EQ 46.6 46.85 45.9 46.7 46.85 46.1 3600205 1.68E+08
ALCHEM BE 2.6 2.7 2.6 2.7 2.7 2.6 16413 44008.5
ALEMBICLTEQ 47.3 48.35 47.25 47.5 47.5 47.8 107024 5085328
ALICON EQ 587.05 593 578 587.6 585.05 585.95 1877 1093476
ALKALI EQ 56.45 56.45 54.5 55.2 55.2 54.75 1080 59435
ALKEM EQ 1957 1957 1915 1940.3 1936 1949.2 25417 49236370
ALKYLAMI EQ 807.85 807.85 771 773 773.2 803.25 10218 8005409
ALLCARGOEQ 108.9 109.85 107.25 107.75 107.95 108.5 38570 4175146
ALLSEC EQ 202.05 205 201.2 201.9 201.5 202.05 3366 680304
ALMONDZ EQ 21.1 22.45 21.1 21.7 22.4 21.85 943 20685.75
ALOKTEXT EQ 4 4.05 4 4.05 4.05 3.9 1334718 5391946
ALPA EQ 25.55 26.45 25.35 25.8 25.8 25.45 6845 175804.4
ALPHAGEOEQ 475.45 480 473.55 478.55 480 473.8 1301 620265.2
AMARAJABEQ 742.85 746.7 736 738.8 737 742.85 189588 1.41E+08
AMBANIORSM 66.5 66.5 66.5 66.5 66.5 68 4000 266000
AMBER EQ 910.2 912 902 909 905.45 905.05 898 813869
AMBIKCO EQ 1186.35 1186.4 1155.45 1159.1 1160 1159.25 748 868075.1
AMBUJAC EQ 224.5 229 221.05 222.9 223 225.1 1594627 3.55E+08
AMDIND EQ 21.75 21.75 20.7 21.45 21.2 21.15 1830 38682.5
AMJLAND EQ 20.45 20.6 20 20.4 20.6 20.2 6388 129555.4
AMRUTANJEQ 291 292.25 283.3 285.55 284.5 289.6 62764 17993401
ANANTRAJEQ 36.6 37.75 36.15 36.8 36.7 36.35 792327 29271838
ANDHRABAEQ 29.7 29.9 29.1 29.75 29.85 29.4 871331 25787731
ANDHRACEEQ 6.2 6.2 5.85 5.95 6 5.95 39298 234180.3
ANDHRSUGEQ 333.45 338.75 333.05 337.95 338 333.1 8878 2987713
ANGIND BE 1.3 1.35 1.25 1.35 1.35 1.3 2324 3043.45
ANIKINDS EQ 23.3 24.85 22.9 23.15 23.05 23.25 2698 63167.5
ANKITMETBE 0.5 0.5 0.45 0.5 0.5 0.5 44587 21185.15
ANSALAPI EQ 12.05 12.05 11.3 11.8 11.9 11.65 21715 254466.9
ANSALHSGEQ 11.2 11.4 10.95 11.35 11.4 11.3 32474 366019.6
ANTGRAPHBE 0.5 0.5 0.45 0.5 0.5 0.5 46747 23218.9
APARINDS EQ 660.45 674.9 659.65 665.6 665.5 660.25 2470 1648120
APCL EQ 133 133.95 129 130.8 133.9 135.95 313 40975.45
APCOTEXI EQ 530 530 523.8 526.35 526.1 528.05 1224 644043.6
APEX EQ 373.75 373.95 365.6 367.35 366 373.8 23638 8721597
APLAPOLL EQ 1173.45 1189 1155 1172.8 1173 1165.15 11241 13069659
APLLTD EQ 603 605.65 580 586.85 585.5 599.7 24980 14852617
APOLLO EQ 123.75 126.65 121.5 125.4 125.5 123.3 13156 1635129
APOLLOHOEQ 1253 1271 1250 1266.4 1265 1258.3 292677 3.7E+08
APOLLOTY EQ 236.5 236.5 232.6 234.4 234.35 235.95 1125991 2.64E+08
APOLSINH EQ 1093.8 1110 1002.3 1069.7 1074.95 1106.1 13055 13647964
APTECHT EQ 192.35 194.8 190.25 191.8 191.6 191.2 208087 39994993
ARCHIDPLYEQ 42.95 43.9 41.6 42.4 42.6 43.15 7883 336487.5
ARCHIES EQ 32.25 32.25 29.6 30.5 30.45 31.95 117772 3607858
ARCOTECHEQ 7.4 7.5 7.3 7.35 7.3 7.45 34806 256013.4
ARIES EQ 100.7 102.4 100.1 101.5 101 101 38791 3935666
ARIHANT EQ 32 32.7 31 32.15 32.15 32.4 1579 50565.15
ARIHANTS EQ 61.95 62 58.05 58.55 59 60.65 29243 1746345
ARMANFINEQ 399.95 399.95 386.5 397.3 398 397.35 940 371977.1
AROGRANIEQ 53.05 53.85 52.05 52.1 52.15 53 5837 306121.4
ARROWGREQ 117.7 119.8 117.7 117.7 117.7 123.85 19815 2334493
ARROWTEXEQ 24.25 24.25 23.8 24 24.05 24.2 1873 45161.15
ARSHIYA EQ 33.85 33.95 32.05 32.8 32.6 33.4 192754 6323089
ARSSINFRABE 35.75 35.75 35.75 35.75 35.75 34.05 27820 994565
ARVIND EQ 97.95 99.1 97.05 98.4 98.35 97.8 1507945 1.48E+08
ARVSMARTEQ 124.05 131.85 123 128.8 126 124.1 103273 13232396
ASAHIINDI EQ 258 265 255 263.5 263 255.5 24394 6371469
ASAHISON EQ 218.15 218.2 212 213.55 213.05 213.25 1578 337334.2
ASAL EQ 78.45 79.5 75.55 76.8 77.2 80.05 96762 7499748
ASHAPURMEQ 31.2 31.6 30.15 31.25 31.35 31.5 39556 1221541
ASHIANA EQ 121.05 122.35 116.55 118.45 118.45 121.2 42251 5003844
ASHIMASYEQ 17 17.3 16.5 16.75 16.65 16.9 52962 889873.8
ASHOKA EQ 126.5 126.5 123.7 124.95 124.45 124.4 68820 8607747
ASHOKLEY EQ 102.85 102.9 100.85 102.5 102.6 102.5 13384173 1.36E+09
ASIANHOTEQ 147.65 153 146.3 146.9 146.3 148.9 6311 947917.1
ASIANPAINEQ 1373.2 1379.7 1358.6 1371.55 1368 1373.05 664707 9.1E+08
ASIANTILESEQ 178 178 173 174.3 173.95 178.85 95183 16658705
ASPINWALEQ 175.8 176.8 168.05 169.2 169 171 1822 310247.7
ASSAMCO BE 2.1 2.2 2.05 2.15 2.2 2.15 70427 153963.8
ASTEC EQ 527.55 529.95 525.3 529.1 529.95 529.15 1335 704450.9
ASTERDM EQ 153.65 162.4 153.55 161.55 162 155.3 104467 16576814
ASTRAL EQ 1139.5 1139.5 1121.15 1128.8 1121.25 1127.5 5383 6059204
ASTRAMICEQ 78.05 79.8 77.3 78.8 79 77.75 163376 12849022
ASTRAZEN EQ 1453 1474.75 1437 1443.6 1448 1451.6 2448 3554732
ASTRON EQ 110.8 110.8 107.6 108.6 108.6 109.85 222026 24153666
ATFL EQ 608.3 619.9 600.05 607.2 607 601.95 21233 12822740
ATLANTA EQ 22.6 23 22.3 22.85 23 22.65 123495 2797213
ATLASCYCLBE 77.15 78 76.4 77.7 77.95 77.15 2021 155822.5
ATUL EQ 3451.45 3506.05 3414.1 3443.2 3435 3436.95 12907 44752810
ATULAUTOEQ 295 349 291.05 349 349 290.85 1016469 3.44E+08
AUBANK EQ 622.1 626.55 610.4 621.95 618.6 622.1 344616 2.14E+08
AURDIS SM 31.9 32 31.9 32 32 31.4 4000 127800
AURIONPREQ 128.1 129.9 127 128.9 128.75 128.6 5779 744254
AUROPHA EQ 734 737.5 729.6 733.15 731.1 732.95 1340165 9.83E+08
AUSOMENEQ 42.5 42.9 40 41.35 40.9 41.9 4986 205466.2
AUTOAXLEEQ 1368.5 1423.95 1368.5 1406.2 1402 1388.45 11213 15725999
AUTOIND EQ 62.05 72.8 62.05 69.45 68.9 62.05 469991 32776222
AUTOLITINEQ 40.25 43.9 39.75 43.4 43 39.7 49085 2095209
AVADHSUGEQ 376.7 377.05 370.3 374.35 372.05 372.75 9398 3516693
AVANTIFEEEQ 386 391 384.75 387.9 387.4 385.65 122801 47572231
AVG SM 77 82.7 77 80.6 78 74.2 27600 2215680
AVTNPL EQ 26.75 27.25 26.65 27.05 27.2 26.8 9378 253999.1
AXISBANK EQ 621.9 630.2 621.9 627.3 628 619.9 12179223 7.61E+09
AXISCADESEQ 82.55 84.05 82.55 83.45 83.05 82.55 25942 2162501
AXISGOLD EQ 2765.05 2778 2760.1 2772.65 2778 2779.85 138 382147.8
AXISNIFTY EQ 1106.04 1115.84 1106.04 1108.14 1115.84 1110.87 97 107468.4
AYMSYNTEEQ 43.1 43.45 41.5 42.25 42.2 41.95 18353 769150.2
BAFNAPHAEQ 11.4 11.7 11.05 11.35 11.3 11.55 7430 84519.95
BAGFILMS EQ 5 5.15 4.85 4.95 5 4.95 202343 1013573
BAJAJ-AUTEQ 2735 2743.4 2705 2726.65 2726 2720.15 304150 8.29E+08
BAJAJCORPEQ 370 378 370 373.4 374.45 369.15 25730 9602099
BAJAJELEC EQ 506.5 521.4 500.1 513.55 512.5 504.5 322326 1.65E+08
BAJAJFINS EQ 6515 6530 6418 6521.95 6515 6476.95 141821 9.19E+08
BAJAJHINDEQ 8.7 9.1 8.7 9 9 8.7 1855586 16628351
BAJAJHLD EQ 2967.95 2970 2925 2949.95 2950.1 2950 56276 1.66E+08
BAJFINANCEQ 2645 2664 2612.1 2656.85 2651 2645.15 917872 2.42E+09
BALAJITELEEQ 89.5 90.45 88.8 90.1 90.1 88.75 27396 2457886
BALAMINEEQ 460.75 465.8 452.45 458.05 455.1 457.45 8393 3858070
BALKRISHNEQ 50.45 51.4 50 50.6 50.5 50.45 5076 257662.1
BALKRISIN EQ 924.2 935 924 928.85 927 923.9 597058 5.56E+08
BALLARPU EQ 5.5 5.55 5.4 5.45 5.5 5.5 218014 1191682
BALMLAWREQ 201.4 206.7 201.4 202.7 202.3 203.3 43325 8813597
BALPHARMEQ 80 80.95 78.5 79.05 79.1 79.1 14048 1116561
BALRAMCHEQ 102.5 103.85 101.15 103.4 103.3 102 1612055 1.65E+08
BANARBEAEQ 50.9 53 47.05 48.5 47.25 46.55 6224 304878
BANARISU EQ 1480.4 1515.15 1480.4 1502.75 1510 1510.65 206 309062.3
BANCOINDEQ 184.25 185.3 182 184.75 184.5 184.15 27561 5085083
BANDHANBEQ 552.5 560 544.1 556.7 558 550.15 589317 3.25E+08
BANG EQ 58.9 59.9 57.4 58.45 57.7 58.1 116222 6808152
BANKBAROEQ 119.45 124 118.2 123.3 123.8 118.8 23311973 2.84E+09
BANKBEES EQ 2780 2797.88 2750.5 2793.9 2797.25 2768.89 4539 12647222
BANKINDIAEQ 104.55 107.15 103.7 106.35 106.85 104.1 11779714 1.24E+09
BANSAL SM 26.2 28.9 26.2 26.2 26.2 27.55 83000 2198950
BANSWRASEQ 84.4 84.4 80.1 83.5 83.7 81.45 2784 229706
BARTRONI EQ 7.3 7.5 7.2 7.25 7.35 7.45 7800 56768.25
BASF EQ 1540 1568 1526.3 1550.3 1540.15 1539.45 7328 11345596
BASML EQ 218.2 218.2 215 215 215 209.8 24 5203.2
BATAINDIAEQ 1133 1137.8 1120.45 1126.05 1126 1134.3 314687 3.55E+08
BAYERCROEQ 4219.3 4249.8 4185 4212.95 4214 4219.3 1904 8034767
BBL EQ 1161.1 1183.95 1160 1164.4 1165 1160.95 3069 3590990
BBTC EQ 1316.2 1332 1308 1323.9 1327 1324.1 44727 59096103
BBTCL SM 47 47 47 47 47 49.5 3000 141000
BCG EQ 2.7 2.75 2.65 2.7 2.7 2.65 378399 1021179
BDL EQ 279.3 279.3 273.25 276.3 273.25 276.25 13973 3862397
BEARDSELLEQ 25.45 27.95 24.5 25.3 25.5 26.55 11388 285675.9
BEDMUTH BE 21.7 21.75 21.7 21.75 21.75 20.75 6912 150316
BEL EQ 88.4 88.75 87.1 87.45 87.3 87.95 3492676 3.07E+08
BEML EQ 907 910 890 903.35 908.05 905.2 1644698 1.48E+09
BEPL EQ 87.65 88.7 86.3 87.2 86.85 88.4 318931 27787285
BERGEPAINEQ 330.3 333.9 326.65 332.5 331.8 330.3 277826 91841422
BETA SM 76.5 76.5 76.5 76.5 76.5 76.5 800 61200
BFINVEST EQ 254.6 265.8 249.1 257.95 256.8 254.45 303491 78687136
BFUTILITIEEQ 216.6 224.35 211.65 221.45 220.6 216.5 1018213 2.25E+08
BGLOBAL BE 2.9 2.9 2.75 2.85 2.85 2.8 2505 7238.75
BGRENERGEQ 61.1 62.25 61.1 61.75 61.95 61.15 43839 2705416
BHAGERIA EQ 286.95 287.05 282.3 286.95 287 287.6 2595 742024
BHAGYANGEQ 32 33.05 28.75 31.4 31.4 31.9 14188 433566.7
BHAGYAPREQ 28.5 29.65 28 28.4 28.8 29.2 27 774.1
BHANDARIEQ 2 2.1 2 2.1 2.1 2 118092 243270.2
BHARATFI EQ 1017 1017 991.8 1011.85 1014.9 1012.7 143507 1.44E+08
BHARATFOEQ 510 514.7 506.55 510.95 510.2 508.7 639790 3.27E+08
BHARATGEEQ 166.05 167.9 165 166.7 166.2 166.95 8157 1358647
BHARATIDIBZ 3.05 3.05 3 3 3 3.05 513 1564.15
BHARATRAEQ 5410 5410 5260 5297.5 5314 5348.8 319 1692681
BHARATWIEQ 70 79.85 70 75.1 74.85 68.2 1431857 1.1E+08
BHARTIARTEQ 315.95 322 313.3 319.5 321.85 312.5 5513123 1.74E+09
BHEL EQ 73.75 73.95 72.8 73.8 73.75 73.1 6440421 4.73E+08
BIGBLOC EQ 35.55 37 35 36 35.85 35.5 12402 445855.2
BIL EQ 245 245 226.2 236.75 235.6 240.6 3800 898339.9
BILENERGYEQ 0.5 0.5 0.45 0.5 0.5 0.5 54461 27065.15
BINANIINDEQ 72.7 74.4 71.95 73.2 72.9 72.2 24172 1771448
BINDALAG EQ 17.7 17.7 16.95 17.3 17.3 17.9 201532 3501817
BIOCON EQ 631.45 632.1 623.15 625.8 626.4 629.05 750924 4.71E+08
BIOFILCHE BE 6.85 7.05 6.85 6.95 6.95 6.85 620 4309
BIRLACABLEQ 196.1 203.8 196.1 199.55 200 196.1 145819 29119381
BIRLACOR EQ 614.5 614.5 588.75 593.65 593.9 600.2 65788 39042840
BIRLAMONEQ 56.9 56.9 56.05 56.25 56.35 56.3 41908 2363115
BKMINDSTEQ 8.8 8.8 8.15 8.3 8.6 8.55 10081 85365.55
BLBLIMITE EQ 5.7 5.7 5.3 5.4 5.5 5.5 31561 171951.7
BLISSGVS EQ 162.4 164 160.25 163 163 165 597113 96989738
BLKASHYA EQ 21.5 21.6 20.85 21.35 21.25 21.65 144451 3083590
BLS EQ 118.1 120.25 118.1 119 118.5 119.75 20108 2398730
BLUEBLEN EQ 4.35 4.35 4.05 4.2 4.2 4.1 4348 18290.15
BLUECOASBE 54.5 54.5 54.45 54.45 54.45 57.3 100 5447.5
BLUEDARTEQ 3409.95 3434 3320 3413.75 3395 3371.45 3533 11975563
BLUEDARTN3 10.9 10.9 10.9 10.9 10.9 10.22 3000 32700
BLUESTAR EQ 627.95 628.9 621.5 625.55 625.5 622.9 7084 4433683
BODALCHEEQ 113.05 113.9 112 113.7 113.7 113.45 34622 3915570
BOHRA SM 30 30.05 28.95 29 29 30.25 38000 1125400
BOMDYEINEQ 113.75 117.35 113.5 115.75 115.6 113.75 740191 85632840
BOROSIL EQ 229.2 241.8 226.2 235 235.5 231.15 34347 8087784
BOSCHLTDEQ 19689.65 19720 19490.85 19576.5 19565.2 19611.2 4603 90291553
BPCL EQ 361.05 369.3 360 367.2 368.5 362.75 1552711 5.65E+08
BPL EQ 41.6 42.5 40.8 41.65 41.6 41.25 115101 4794556
BRFL EQ 8.75 8.9 8.65 8.9 8.9 8.5 150444 1333965
BRIGADE EQ 219.8 224.5 218.5 221 221.35 217.95 85328 18874391
BRIGHT SM 37 37 33 33 33 33.4 57000 2000700
BRITANNIAEQ 3120 3128.9 3080 3103.05 3105 3115.4 140863 4.37E+08
BRNL EQ 120.4 123.65 118.1 121.95 122 122.1 8679 1056664
BROOKS EQ 61.65 61.65 59.7 59.95 59.7 60.7 31575 1908815
BSE EQ 599 603.85 598.4 601.1 600.9 598.4 65090 39093344
BSELINFRAEQ 2.05 2.2 2.05 2.1 2.15 2.1 54398 115904.4
BSHSL SM 136 140 136 140 140 128 2000 276000
BSL EQ 44.05 44.25 43.5 44.1 44.05 44.5 1070 46930.8
BSLGOLDETEQ 3024 3024 2989.95 3019 3019 2941 85 256053.8
BSLNIFTY EQ 115.98 115.99 115.7 115.7 115.7 115.76 112 12989.88
BURNPUR EQ 4.2 4.2 4 4.05 4 4 84901 342002.6
BUTTERFLYEQ 311 327 305 315.45 312 299.8 490771 1.56E+08
BVCL BE 17 17.6 16.65 17.6 17.6 17 1984 33930.5
BYKE EQ 65.45 68.2 64.8 67.9 68 64.95 38495 2561733
CADILAHC EQ 348.65 352.9 348.35 350.05 349.75 348.45 692062 2.43E+08
CALSOFT EQ 22.9 23.5 22 23.15 23.4 22.8 83836 1915484
CAMLINFINEQ 54.6 55 53.5 53.95 54 54.55 130874 7092213
CANBK EQ 276.5 283.4 274.3 281.5 282.5 275.05 5419071 1.51E+09
CANDC EQ 29.05 29.05 27.25 27.3 27.8 28.65 59282 1636603
CANFINHOEQ 285.55 289.75 283.35 286.8 287 288.9 797818 2.29E+08
CANTABIL EQ 125.15 128.5 124 127.95 126.9 127.1 22490 2873820
CAPACITE EQ 247.05 248.5 244.6 247.3 246.6 248.85 10839 2670171
CAPLIPOINEQ 382.7 384.95 381 382.7 383.5 382 8754 3353271
CAPTRUST BE 199 208.3 188.6 196.95 194.4 198.45 587 116785.9
CARBORUNEQ 355.45 362.7 354.7 360.6 362.6 355.05 13802 4963223
CAREERP EQ 80.85 80.85 78.4 79 78.6 79.7 3720 296525.1
CARERATI EQ 990 997 975.35 980.1 980.8 986.7 21965 21715523
CASTEXTECEQ 1.3 1.3 1.2 1.2 1.2 1.25 74768 92710.9
CASTROLINEQ 152 152 150.7 151.15 151.15 151.25 293473 44402177
CCCL BE 2.3 2.3 2.25 2.3 2.3 2.2 46390 106674
CCHHL EQ 7.6 7.6 7.3 7.4 7.45 7.5 6609 49017.25
CCL EQ 268 271 268 269.8 270.3 269.4 6114 1649378
CDSL EQ 224.6 228.1 222.55 227.15 227.5 223.35 212608 48027819
CEATLTD EQ 1305.3 1306.9 1285.1 1293.6 1294.85 1306.4 294382 3.81E+08
CEBBCO BE 28 29 26.5 27.95 28 27.7 65197 1803997
CELEBRITY EQ 9.55 9.55 9.35 9.35 9.35 9.35 2964 27881.6
CELESTIAL EQ 9.15 9.15 8.55 8.7 8.75 8.75 22762 197764.7
CENTENKAEQ 264.3 267.75 264.3 265.95 266 264.75 18296 4866401
CENTEXT EQ 8.05 8.2 7.85 8.05 8.05 8.05 191168 1538760
CENTRALB EQ 37.5 37.5 37 37.2 37.1 36.65 938962 34920747
CENTRUM EQ 37.45 37.8 36.05 37.15 37 35.5 233505 8571738
CENTUM EQ 342.95 349 342.05 345.25 345 340.65 436 150571.7
CENTURYPEQ 175.75 178.75 175.45 176.45 176.2 177.85 138994 24581690
CENTURYTEQ 925 927 909.25 922.4 925 922.95 315496 2.9E+08
CERA EQ 2362 2448 2349.95 2367.5 2350.05 2373.3 4377 10390197
CEREBRAINEQ 29.4 30 28.55 29.75 30 28 394614 11461486
CES1RPG MF 9.47 9.47 9.47 9.47 9.47 9.13 2500 23675
CESC EQ 668.45 677.75 666 671.3 672.45 668.35 263788 1.77E+08
CGCL EQ 127.35 128.7 126.4 127.4 126.5 127.35 397117 50662163
CGPOWER EQ 44.95 46.05 44.5 45.7 45.65 44.85 6173722 2.79E+08
CHAMBLFEEQ 147 148.4 146.55 147.25 147 148.2 52242 7691512
CHEMFAB EQ 160 162.5 157.1 157.2 157.4 159.6 5814 931788.6
CHENNPETEQ 298.95 299.4 289.25 290.55 290.6 296.5 486310 1.42E+08
CHOLAFIN EQ 1262 1267.95 1245.25 1255.15 1253 1259.7 97211 1.22E+08
CHROMATIEQ 1.05 1.05 0.95 0.95 1 1 10208 10008.95
CIGNITITECEQ 355.95 379.8 355.95 372.75 372.95 348.6 47858 17867103
CIMMCO EQ 41 44.4 41 42.55 42.75 41.7 184687 7969365
CINELINE EQ 49.5 50.15 48.25 48.8 49.6 49 13756 676175.6
CINEVISTA EQ 6.5 6.5 6.5 6.5 6.5 6.3 206 1339
CIPLA EQ 520 524 518.65 523.05 522.75 519.5 1361809 7.11E+08
CLEDUCATEQ 121 122 120.8 120.85 120.85 120.35 312 37866.45
CLNINDIA EQ 415.9 419 415.9 417.1 416 419.25 4848 2023872
CMICABLESEQ 180.8 185.5 177.35 180.35 179.95 177.25 278865 50622145
CMMIPL SM 13 13 12.4 12.4 12.4 12.4 6000 76200
CNOVAPETEQ 23 23 21.5 23 23 22.5 86 1951
COALINDIAEQ 241 242.45 240.25 241.5 242 240.75 2227003 5.37E+08
COCHINSHIEQ 374.05 376.5 372.2 372.7 372.75 374.05 51413 19222620
COFFEEDAEQ 282.8 284.95 275.25 278.25 275.65 278.8 126021 35472946
COLPAL EQ 1349.8 1350 1312.55 1323.9 1324 1343.55 534537 7.08E+08
COMPINFOEQ 22.95 22.95 22 22.4 22.4 22.25 19821 444052.1
COMPUSOFEQ 11 11.05 10.95 11.05 11.05 10.95 10783 118691.3
CONCOR EQ 690 690.95 679.45 685.3 688 687.7 455871 3.12E+08
CONTROLPEQ 306.95 306.95 303.15 306.55 306.95 302.6 960 293844.3
CORALFINAEQ 15.05 16.5 14.85 15.1 15.1 15.3 8094 124405.7
CORDSCABEQ 64.95 65.6 64.65 64.95 65.15 64.6 11026 717721.2
COROMANEQ 452 455 447 451.05 452 450.25 39632 17885255
CORPBANKEQ 28.95 29.65 28.95 29.45 29.5 28.9 350749 10309117
COSMOFILEQ 218.85 220 215 215.75 215.6 217.9 8253 1784992
COUNCODEQ 2.3 2.5 2.3 2.5 2.45 2.3 82513 202322.8
COX&KINGEQ 166.95 166.95 163.6 164.1 163.6 166.3 16390 2698981
CPSEETF EQ 24.5 24.5 24.26 24.38 24.37 24.41 1391657 33868748
CREATIVE SM 108 108 105.6 105.6 105.6 105.5 3200 341760
CREDITACCEQ 387.2 389.6 379.65 386.8 386.85 383.25 36817 14214055
CREST EQ 143.45 144 142 142.9 143.7 142.95 8793 1260449
CRISIL EQ 1601 1624.9 1601 1619.4 1623 1613.55 1390 2245259
CRMFGETFEQ 2935 2935 2935 2935 2935 2935 5 14675
CROMPTO EQ 228.7 237 227 234.3 234 228.05 630439 1.48E+08
CTE EQ 42.1 43.4 40.65 42.1 43 41.8 3572 150714.3
CUB EQ 195 195 192.5 193.8 193.4 195.05 151344 29352137
CUBEXTUBBE 15 15 15 15 15 14.65 10 150
CUMMINSIEQ 847 852.75 842.8 848.45 850 849.7 244269 2.07E+08
CUPID EQ 159.2 164.55 156.6 161.15 161.6 159.75 34466 5550998
CURATECHBE 1.25 1.25 1.25 1.25 1.25 1.3 1 1.25
CYBERTEC EQ 42.5 43 42.2 42.9 43 42.7 2540 108531.6
CYIENT EQ 623.8 623.95 613.8 618.3 616.2 620 20880 12918129
DAAWAT EQ 42.15 42.15 41.5 41.75 41.7 41.95 211992 8857995
DABUR EQ 431.75 433.95 421.1 421.85 422 430.65 1617567 6.87E+08
DALMIASUEQ 92.6 92.85 91.5 92.15 91.95 92.15 59450 5473226
DAMODARIEQ 45.85 45.85 43.7 44.2 44.35 44 2871 126797.7
DANGEE SM 202 202 201 201 201 203 8000 1611360
DATAMATIEQ 106.8 115.5 105.8 113.1 115 106.35 234612 26202090
DBCORP EQ 170 172 168.5 171.2 171.5 169.3 14570 2484954
DBL EQ 418.25 431.65 417.05 423.7 425.3 418.25 222676 94461967
DBREALTY EQ 28.5 32.8 27.8 31.05 31.3 28.3 3130843 97373448
DCAL EQ 231.25 235.4 228.5 233.15 232.65 230.55 69419 16098515
DCBBANK EQ 169.25 170.5 167.75 169.25 169.9 169.25 1068407 1.81E+08
DCM EQ 73 74.7 72.25 74.15 74.6 73.8 8412 622156.9
DCMSHRIREQ 341.65 345 336 343.05 344.9 338.4 39705 13511641
DCW EQ 18.4 18.7 18.3 18.45 18.5 18.35 109472 2027447
DECCANCEEQ 416.25 416.35 397.4 402 399 415.8 2859 1156102
DEEPAKFEREQ 148.65 151.25 148.1 149.4 149.2 148.65 167802 25141407
DEEPAKNTEQ 222.55 224.9 216.7 223.85 224.4 221.1 117461 26118695
DEEPIND EQ 125.55 127.3 125.15 125.6 125.35 125.95 3988 502896.3
DELTACOREQ 251.6 254.2 248.3 251.7 251.7 253.6 783921 1.97E+08
DELTAMAGBE 82.35 82.35 78.25 78.25 78.25 82.35 61 4801.5
DEN EQ 71.15 71.15 69.55 70.5 70.5 70.3 26730 1876975
DENABANKEQ 17.2 18.15 17.1 18 18.05 17.1 4763349 85176651
DENORA EQ 264.05 264.05 255.3 260.6 262 261 458 119018.8
DEVIT SM 74.3 74.5 74.3 74.5 74.5 74.2 3000 223200
DFMFOODEQ 207 208.75 203.6 206.35 208.7 205.75 5609 1153797
DHAMPUREQ 160.4 160.9 156.25 159.65 159.2 159.45 268093 42615627
DHANBANKBE 16.5 16.85 16.5 16.75 16.8 16.8 193102 3222292
DHANUKA EQ 455.15 459.9 444 445.1 445 464.75 52200 23416640
DHARSUGAEQ 11.75 12 11 11.5 11.55 11.45 7267 84156.45
DHFL EQ 249.9 249.9 245.55 246.35 246.6 249.4 5893712 1.46E+09
DHFL N2 994 994 994 994 994 990 50 49700
DHFL N4 974 974 971 971 971 979 200 194500
DHFL N6 923 923 923 923 923 923 50 46150
DHFL N8 1015 1015 1014 1015 1015 1015 38 38552
DHFL NA 987 987 980 980 980 959 63 62111
DHFL NB 975 975 975 975 975 1000 30 29250
DHFL NC 920.5 930 920.5 925 925 920 605 557878.5
DHFL NF 1201 1201 1201 1201 1201 1240 3 3603
DHFL NP 926.1 934.85 925 928.73 928 925.81 2887 2680789
DHFL NQ 950 974.99 924 969.99 969.99 950.06 289 278060.8
DHFL NX 885.1 905 885.1 905 905 893.38 2400 2132200
DHFL NY 910.5 910.5 910.5 910.5 910.5 960 1 910.5
DHUNINV EQ 268.9 268.9 256.1 256.1 256.1 261.25 168 43328.65
DIAMONDYEQ 1031.4 1035.4 1021 1022.25 1021 1035.4 1141 1167365
DIAPOWERBZ 1.55 1.6 1.5 1.6 1.6 1.55 7987 12142.2
DICIND EQ 380.15 387.95 370 382.75 387.95 385 1641 615407.5
DIGJAMLT EQ 4.55 4.9 4.55 4.75 4.75 4.65 87285 409095.1
DISHTV EQ 38.3 38.65 37.6 38.05 38 38.25 1943158 73834725
DIVISLAB EQ 1485 1491.05 1469.05 1475.45 1477 1482.65 254899 3.77E+08
DIXON EQ 2062.9 2073.15 2035 2043.1 2035 2062.9 3278 6702863
DLF EQ 177.1 182.15 177 180.3 180.2 177.55 6246700 1.13E+09
DLINKINDI EQ 73.4 73.5 72.1 72.8 72.55 73.15 17504 1276077
DMART EQ 1610 1620.75 1586.05 1590.75 1590 1606.65 542359 8.66E+08
DNAMEDIAEQ 6.65 6.65 6 6.65 6.65 6.05 150848 976329.1
DOLLAR EQ 304.7 311.6 302.6 309.95 310 302.6 4913 1521418
DOLPHINOEQ 51.85 52.2 50.9 51.6 51.45 51.35 64966 3334749
DONEAR EQ 37.3 38.6 36.7 37.05 36.9 37.4 48490 1824585
DPABHUSHSM 45.9 46 45.9 45.95 46 45.8 8000 367600
DPL EQ 107.35 109 107.05 108.3 108 108.1 2492 270191.8
DPSCLTD EQ 14.5 14.5 13.2 13.45 13.2 13.4 4372 59491.95
DQE EQ 8.05 8.4 7.75 8.05 8 8.2 8015 65364.85
DREDGECOEQ 440 479.3 434 469.75 467 440.8 11083307 5.16E+09
DRREDDY EQ 2618.1 2634 2600 2607.05 2608 2616.5 338757 8.86E+08
DRSDILIP SM 75.5 75.5 75.5 75.5 75.5 75.05 1600 120800
DSSL EQ 36.3 36.3 35.1 35.7 35.5 35.55 3200 114089.4
DTIL EQ 246 256 245.05 248.75 246.25 247.35 116 28859.75
DUCON EQ 12.3 12.8 12 12.7 12.8 12.4 32883 409802.3
DWARKESHBE 22 22.5 22 22.4 22.4 22.1 43988 977438.7
DYNAMATEEQ 1549 1560 1490 1490.6 1490 1503 971 1462159
DYNPRO EQ 137.5 140.05 133 133.85 133.55 135.3 5654 766378.8
E2E SM 44 44 44 44 44 45 2000 88000
EASTSILK BE 2.75 2.85 2.7 2.8 2.8 2.75 8115 22771.65
EASUNREYBE 4.95 5.25 4.95 5.25 5.25 5 2034 10588.5
ECEIND EQ 228.7 228.7 228.7 228.7 228.7 228.7 1 228.7
ECLERX EQ 1070.6 1096.15 1070.6 1075.15 1074 1074.35 1352 1463267
ECLFINANCN3 999.01 1003 999.01 1003 1003 998.5 461 461325
ECLFINANCN5 1016 1028 1015.01 1021.4 1021 1026 314 320975.1
ECLFINANCN7 1730.01 1730.01 1730.01 1730.01 1730.01 1725.1 10 17300.1
ECLFINANCNG 960 960 949.95 950 950 960 1348 1280950
ECLFINANCNI 990 990 985 990 990 985 125 123500
ECLFINANCNJ 985.9 985.9 985.5 985.5 985.5 964 652 642546.8
ECLFINANCNK 990 991 990 991 991 985 15 14855
EDELWEISSEQ 182.8 184.7 181.25 183.15 183.4 182.2 374378 68534646
EDL EQ 9.1 9.25 8.75 9 9.1 8.95 12042 108020
EDUCOMPBZ 2.7 2.7 2.5 2.7 2.7 2.6 17659 47158.3
EICHERMOEQ 23162.25 23293 22905 23195.1 23170 23158.35 44434 1.03E+09
EIDPARRY EQ 206.3 207.45 205.1 206.3 205.2 206.65 15953 3292108
EIFFL SM 118 118 117 117 117 118.6 4000 470600
EIHAHOTELEQ 415.05 416.85 405.95 408.5 406.7 415.45 2566 1051556
EIHOTEL EQ 196.6 198.95 193.55 195.6 194.5 197.95 90567 17820043
EIMCOELE EQ 414.45 414.45 406 410 410 410 140 57457.25
EKC EQ 31.5 34.6 31.15 33 33.15 31.6 693052 23061186
ELAND BE 6.05 6.3 6.05 6.3 6.3 6.3 3550 21710
ELECON EQ 70.1 70.45 68.2 69.6 69.85 70.1 54989 3819631
ELECTCASTEQ 21.65 21.65 21.3 21.35 21.3 21.65 61658 1322170
ELECTHER EQ 152.5 152.9 150 151.2 150.4 151 1943 293496.1
ELGIEQUIPEQ 262 263.5 256.65 259.25 258.9 261.25 37006 9633589
ELGIRUBC EQ 27 27.8 26.6 27.05 27 27.25 4306 116888.7
EMAMILTDEQ 418.5 425.5 415.25 418.05 417.5 420.1 99409 41810838
EMAMIREAEQ 147.75 153.45 146.25 148.65 148.7 146.25 20112 3009944
EMCO EQ 7.45 7.45 7.25 7.25 7.3 7.4 3736 27189.85
EMKAY EQ 105 105 102.1 103.05 103 105.25 4861 501395.5
EMMBI EQ 123.55 129.5 121.35 128.4 127.35 123.9 7784 987922.3
EMOFSR1RMF 7.43 7.5 7.43 7.5 7.5 7.4 2 14.93
ENDURANCEQ 1267.45 1284.85 1250 1260.2 1256.45 1282.8 8958 11329015
ENERGYDEBE 11.15 11.25 10.5 11 11.15 10.8 11020 121599.7
ENGINERSIEQ 125 127 124.75 126.65 126.5 125 623948 78608016
ENIL EQ 619.95 619.95 607.15 610.35 607.15 615.7 2594 1590222
EON EQ 41.55 42.9 41.15 41.4 41.75 41.45 5052 210602.2
EQ30 EQ 278.21 285.99 272.3 285.94 285.94 286 68 19397.82
EQUITAS EQ 125.1 125.8 122.5 124.2 123.85 125.15 721325 89478746
ERFLNCDI N5 935 935 903.1 903.1 903.1 900 103 93127.7
ERIS EQ 689.5 702.8 682.85 692.15 693 687.15 8115 5634831
EROSMEDIEQ 88 88.25 86.6 87.15 86.95 87.75 441492 38433770
ESABINDIAEQ 918.05 929 904.1 919.75 905.2 918.55 5531 5076831
ESCORTS EQ 708.5 722 696.1 719.8 721.95 706.1 3301665 2.35E+09
ESSARSHP EQ 12.6 12.9 12.6 12.8 12.8 12.65 3089 39431.55
ESSDEE BE 22 22.1 21.05 22.1 22.1 21.05 9872 216040.8
ESSELPACKEQ 110.8 110.8 108.85 109.4 108.9 109.7 289955 31763809
ESTER EQ 36.8 38.9 36.25 37.45 37.5 36.45 38899 1460347
EUROCERABE 1.9 1.9 1.85 1.85 1.85 1.9 3200 5979.95
EUROMULTBE 1.2 1.2 1.2 1.2 1.2 1.25 1499 1798.8
EUROTEXI BE 19.15 19.15 19.15 19.15 19.15 19.15 25 478.75
EVEREADY EQ 187.6 187.6 185.55 185.9 186 187.6 43692 8142149
EVERESTINEQ 506.05 512 502.85 509.8 512 506.15 9613 4881913
EXCEL EQ 2.8 2.95 2.8 2.9 2.95 2.85 71906 208537.2
EXCELCROPEQ 3669.65 3765 3611.4 3747.65 3750 3665.15 2367 8843974
EXCELINDUEQ 1496 1497 1465.6 1472.15 1476.65 1497 11638 17228457
EXIDEIND EQ 268.5 270.7 266.75 267.5 266.75 267.95 735215 1.97E+08
FACT EQ 41.25 41.5 40.4 40.95 40.9 40.75 56820 2330634
FAIRCHEMEQ 349.9 352.55 348 349.9 348.5 354.25 189639 66208211
FCL EQ 36.75 36.75 36.3 36.45 36.45 36.7 64407 2350992
FCONSUMEEQ 45.55 46.4 45.15 45.9 45.9 45.55 680837 31190182
FCSSOFT EQ 0.25 0.25 0.2 0.25 0.25 0.25 345503 79449.75
FDC EQ 172.25 177.6 172.25 173.05 173 172.1 72715 12695583
FEDERALB EQ 93.75 93.75 92.1 93 93.35 93.25 6000894 5.57E+08
FEL EQ 38 38.2 37.55 37.7 37.65 38.2 223267 8430286
FELDVR EQ 38.05 38.85 37.2 37.85 37.85 38.6 6049 229111.8
FIEMIND EQ 488.45 502.9 488.45 496.8 496 488.3 19222 9529967
FILATEX EQ 63.45 64.6 62.35 64.1 64 62.35 616984 39395968
FINCABLESEQ 452.9 455.9 452 454.6 454.2 454.2 14766 6706071
FINEORG EQ 1199.6 1230 1181 1212.05 1211 1188 12697 15447911
FINPIPE EQ 545 552 542 548.95 549 544.55 5814 3179557
FLEXITUFF BE 45 46.75 42.8 44.5 44.5 45.05 920 39969.15
FLFL EQ 419.85 419.85 404.85 407.05 406.5 420.95 39719 16265552
FMGOETZEEQ 498.55 504.05 495.2 499.15 500 494.1 5171 2579848
FMNL EQ 62.8 62.8 60.2 60.4 60.3 60.85 21900 1333455
FORTIS EQ 140.5 140.55 138.55 140.2 140.3 140.5 624458 87032679
FOSECOIN EQ 1437.75 1437.75 1412 1417.7 1412.2 1429.55 226 321568
FRETAIL EQ 500.5 507 490 495.5 493.55 501.9 632995 3.16E+08
FSC EQ 665.6 665.6 652.05 653.95 654 655.85 1527 999512.4
FSL EQ 47.3 49.2 46.9 48.6 48.8 46.9 2201383 1.07E+08
GABRIEL EQ 141.8 142.6 139.25 141.35 141.65 141.85 86322 12156738
GAEL EQ 240.2 242 238.25 240.65 240.9 240.35 8180 1967352
GAIL EQ 359 364 356.95 362.15 361.9 360.3 2134503 7.72E+08
GAL EQ 6.65 6.95 6.65 6.7 6.7 6.75 81631 550968.3
GALAXYSUEQ 1220 1228 1207.55 1225.35 1227 1225.1 682 833176.3
GALLANTT EQ 57.7 58 55.7 57.8 58 56.2 8419 482450.6
GALLISPATEQ 33.1 33.5 32.8 33.15 33.5 33.1 28254 931899.6
GAMMNINBE 0.65 0.7 0.65 0.7 0.7 0.65 521534 349199.5
GANDHITUEQ 378.35 381.4 372.1 379.15 379.9 374.6 2024 764767.4
GANECOS EQ 296.1 298.9 287 294.65 298 297.45 10950 3214108
GANESHHOEQ 67.5 73.45 67.5 71.4 71.25 68.05 90720 6527030
GANGAFORSM 25.75 25.75 25.75 25.75 25.75 26 6000 154500
GANGESSEBE 43.55 43.55 43.55 43.55 43.55 42.1 1 43.55
GANGOTRIBZ 2.2 2.2 2.2 2.2 2.2 2.3 6132 13490.4
GARDENSILEQ 23.75 24.1 23.2 23.85 24 23.65 24327 576239.6
GARFIBRESEQ 1190.05 1199.75 1180.2 1190.25 1197.8 1209.7 1462 1736542
GATI EQ 86.7 87.55 85.75 86.45 86.45 86.95 285852 24727246
GAYAHWS EQ 1 1.05 0.95 1.05 1.05 1 281062 291190.7
GAYAPROJEQ 176.95 179 175 178.35 177.1 176.25 10572 1867255
GDL EQ 131 131 122.2 125.1 125 129.5 525291 65573052
GEECEE EQ 129 129.9 126.1 127 127 128.4 1090 139345.8
GEMINI BZ 0.2 0.2 0.15 0.2 0.2 0.2 69291 13841.55
GENESYS EQ 135.8 142 135.8 138.55 138.75 136.5 9343 1294228
GENUSPAPEQ 10 10.1 9.5 9.75 9.7 9.9 448076 4399418
GENUSPOW EQ 30.05 30.65 30 30.25 30.25 30.25 68673 2087470
GEOJITFSL EQ 46.35 46.35 45.7 45.95 45.9 46.1 30691 1411769
GEPIL EQ 835.1 849.95 817 821.3 822.95 835.1 9597 7994104
GESHIP EQ 315.8 318.45 313.5 314.35 313.6 315.75 5539 1745923
GET&D EQ 290.5 300 287.15 298.7 298.55 292.65 33544 9890464
GHCL EQ 248.4 248.4 243.5 245.35 246 245.3 59516 14638077
GICHSGFINEQ 264.3 266.7 259.5 261.55 260.85 263.6 54804 14407180
GICRE EQ 260 261.6 256.7 259.4 258.05 259 35511 9210573
GILLANDEREQ 59 59 55.7 56 56 56.8 835 46966.2
GILLETTE EQ 6516 6516 6452.55 6467.7 6452.55 6498.95 1326 8586333
GINNIFILA EQ 17.15 17.75 17 17.2 17.3 17.1 102087 1770842
GIPCL EQ 77.55 80.85 77.55 80.2 80.85 78 29364 2334125
GIRIRAJ SM 45 45 45 45 45 46.7 2400 108000
GIRRESORTIT 162.95 162.95 162.95 162.95 0 171.5 40000 6518000
GKWLIMITEQ 950.05 950.05 933 933 933 947.4 13 12316.1
GLAXO EQ 1500.35 1510.95 1490 1498 1490.05 1515.35 4785 7188544
GLENMARKEQ 690.5 697.6 687.55 692.15 691.75 693.05 436483 3.02E+08
GLOBALVEEQ 64.25 67.25 63.5 64.65 64.7 65.4 4108 266957.1
GLOBOFFSBE 14.05 14.45 14 14.4 14.4 14.3 706 9943.2
GLOBUSSPEQ 166.8 166.8 162 162.6 162.6 166.6 62738 10260071
GMBREW EQ 765 767.2 738 750.05 752 763.05 145215 1.09E+08
GMDCLTD EQ 89 90.75 88.6 90.45 90.25 89.2 44084 3959749
GMMPFAUEQ 1194 1194 1175.05 1186.95 1189 1180.9 750 887338.8
GMRINFRAEQ 16.5 16.55 16.25 16.4 16.4 16.4 5340382 87518561
GNA EQ 363.95 364 358.1 361.65 360.9 361.55 8333 3009673
GNFC EQ 341.6 355.9 341.6 348.75 349 341.1 735089 2.57E+08
GOACARBOEQ 576.4 593.45 570 576.85 576.5 569.6 216957 1.26E+08
GOCLCORPEQ 302.05 302.8 295.6 296.95 296.5 295.1 741 220734
GODFRYPHEQ 883.05 889.45 876.8 879.8 879.65 887.05 98177 86597553
GODREJAGEQ 503.85 505.7 502.25 503.1 502.9 502.85 21343 10753880
GODREJCPEQ 813 819 802.3 807.35 807.05 810.65 297709 2.41E+08
GODREJIN EQ 550 553 542 543.6 542.5 546.45 254615 1.39E+08
GODREJPREQ 652.3 676.6 646.75 660.3 660.8 652.7 288266 1.92E+08
GOENKA BZ 0.3 0.35 0.3 0.35 0.35 0.3 113656 38611.8
GOKEX EQ 77.05 77.7 76.95 77.5 77.5 77.3 8959 692150.4
GOKUL EQ 14.2 15.4 14.2 14.2 14.2 14.9 61381 874586.2
GOKULAGREQ 15.45 15.45 14.6 14.8 14.75 15 14187 210988.8
GOLDBEESEQ 2802 2829.95 2792.1 2817.8 2812 2802.05 8978 25218867
GOLDENTOBE 42.45 42.45 42.45 42.45 42.45 40.45 279 11843.55
GOLDIAM EQ 82.95 84 80.85 83.4 83.95 80.95 3723 308557.3
GOLDSHAREQ 2817.65 2826.7 2811.35 2812 2812 2817.65 266 749121.5
GOLDTECHEQ 17.2 17.2 16.25 17.05 17.2 16.6 14336 241823.9
GOODLUCKEQ 67.3 69.3 64.55 68.95 68.3 67.4 22306 1517421
GPIL EQ 292 295.9 275.1 287.2 288 292.9 81635 23587721
GPPL EQ 102.65 104 101.75 102.35 102.2 102.65 33291 3424784
GPTINFRA EQ 50.25 55.3 50.25 54 54.45 52.7 7298 396733.5
GRANULESEQ 89.95 91.35 89.1 90.8 90.7 89.75 747168 67608331
GRAPHITE EQ 755 762.85 745.35 754.65 756 755.35 359308 2.71E+08
GRASIM EQ 827.5 834.75 823.5 833.5 833.85 825.6 463290 3.85E+08
GRAVITA EQ 75.55 76.45 72.8 75.35 75.25 76.55 11879 894390.8
GREAVESCEQ 118.9 119.9 118.6 119.25 119.6 118.55 159481 19033741
GREENLAMEQ 908.8 908.8 882.1 889.85 883 916.7 3629 3232709
GREENPLY EQ 138 139.9 136.55 139.15 138.15 138 65591 9068775
GREENPOWEQ 6.3 6.5 6.3 6.45 6.4 6.3 51618 330017.5
GRINDWELEQ 559.85 565.45 555.8 559.25 559.4 561.1 10666 5987681
GROBTEA EQ 571 601 561.05 587 587 603 125 73809.75
GRPLTD EQ 1098 1126.9 1098 1122 1122 1097.3 7 7738.9
GRSE EQ 93.8 93.8 92 92.45 92.3 92.75 6696 620784.8
GRUH EQ 318.4 326.95 316.5 322.15 321.4 316.05 330120 1.06E+08
GSCLCEMEEQ 24 24.55 23.8 24.25 24.45 24.4 8966 217077.2
GSFC EQ 116.9 117.5 114.75 116.3 116.15 116.2 2192797 2.55E+08
GSKCONS EQ 7697.75 7697.75 7550.5 7571.55 7560 7645.25 6702 50862768
GSPL EQ 176 176 174.5 175.4 175.4 175.85 35780 6267508
GSS EQ 130.2 133.7 126.1 132.8 133.5 129.65 355288 46526289
GTL EQ 5.6 5.8 5.6 5.8 5.8 5.7 15500 89504.5
GTLINFRA EQ 0.8 0.85 0.8 0.85 0.85 0.8 1764576 1479315
GTNIND EQ 10.5 10.5 10.1 10.1 10.35 10.15 721 7285.35
GTNTEX BE 10.8 10.85 10.8 10.85 10.85 10.45 200 2167.5
GTPL EQ 90.05 91 83 84.95 84.95 90.35 34790 2966895
GUFICBIO EQ 93 94.5 93 93.5 94 93.45 14686 1378387
GUJALKALIEQ 541.9 552.05 535 549.85 549.9 542.75 31087 17000062
GUJAPOLL EQ 161 165 159.05 159.7 159.05 159.95 1523 245818.4
GUJFLUOREQ 904.4 914 901 904.2 901.1 908.85 10176 9236790
GUJGASLT EQ 675 675 666.05 669.05 670.05 670.05 6422 4299834
GULFOILLUEQ 818.4 823 800.4 804.95 806 821.2 5632 4543291
GULFPETR EQ 66.05 67.4 66 66.8 66.55 66.65 13977 928923.3
GULPOLY EQ 65.1 66.45 62.8 64.75 64.55 65 10472 679734.8
GVKPIL EQ 7.75 8.2 7.6 8 8.15 7.75 2290965 18049714
HAL EQ 806.05 821.65 791.7 798.6 800.8 806.85 10509 8470715
HARITASEAEQ 529.1 532.6 525.05 526.65 526.15 526.9 1070 565133.2
HARRMALAEQ 85.45 86 84.3 84.8 84.8 85.65 30649 2604127
HATHWAY EQ 31 31 30.65 30.75 30.7 30.8 175411 5392364
HATSUN EQ 622.95 625 616 620 624.5 622.85 4970 3095885
HAVELLS EQ 694.4 697.5 686.5 694.8 696.55 691.5 413338 2.86E+08
HAVISHA BE 0.7 0.7 0.7 0.7 0.7 0.7 100 70
HBLPOWEREQ 29 29.25 28.8 28.85 28.8 28.85 32256 933518.7
HBSL EQ 9.55 10 9.5 10 10 9.95 3915 38590.45
HCC EQ 13.65 14.3 13.2 13.5 13.55 13.1 46287397 6.38E+08
HCG EQ 199 199.45 193 194.3 193 195.55 28964 5708220
HCL-INSYS EQ 25.15 25.9 24.95 25.55 25.55 25.05 536651 13601886
HCLTECH EQ 962 965 952.85 959.85 960 964.35 358734 3.44E+08
HDFC EQ 1968 2014.7 1954.5 2009 2010 1968.35 1305443 2.6E+09
HDFCAMC EQ 1504.95 1518.45 1491.65 1514.35 1518 1504.95 62202 93679788
HDFCBANKEQ 2127.65 2151 2105.6 2148.1 2149 2121.7 1593360 3.4E+09
HDFCLIFE EQ 387.8 388.9 385.1 386.4 386.8 387.15 244225 94427859
HDFCMFGEEQ 2865.6 2880 2865.1 2878.1 2880 2878.05 326 936235.8
HDFCNIFETEQ 1126 1133 1119.05 1132.44 1133 1125.23 1132 1274219
HDFCSENEEQ 3772.31 3772.31 3755.72 3762.67 3762.67 3772.31 27 101710.5
HDIL EQ 26.5 26.7 25.45 26.5 26.5 26.3 9111893 2.39E+08
HECPROJECSM 144.6 144.6 144.6 144.6 144.6 142 1200 173520
HEG EQ 3707.6 3720 3680 3686.35 3689 3707.55 66537 2.46E+08
HEIDELBEREQ 150.7 154 150.7 152.95 152.55 151.15 47929 7335784
HERCULES EQ 104 104.55 102.25 102.65 102.4 103.85 11043 1138619
HERITGFO EQ 525.05 533 520 527.6 530 527.25 25421 13388302
HEROMOTEQ 3089 3135 3073.3 3127.6 3124 3104.25 344239 1.07E+09
HESTERBIOEQ 1133.95 1172.4 1121 1164.3 1159 1129.35 1674 1919679
HEXATRADBE 25.9 25.95 25.85 25.85 25.85 25.9 3295 85393.25
HEXAWAREEQ 333.85 333.85 329.65 332.3 332 332.9 470450 1.56E+08
HFCL EQ 21.3 21.65 21.05 21.3 21.25 21.2 1583059 33796959
HGINFRA EQ 207.3 209.65 206.8 207.1 207 206.9 18342 3810942
HGS EQ 639.05 646.8 635.1 641.8 640 640.2 4209 2695697
HIGHGROUEQ 8.75 8.95 8.65 8.8 8.9 8.8 420587 3710903
HIKAL EQ 156.65 157.8 155.6 156.4 156.5 156.55 86147 13499301
HIL EQ 2073.7 2078 2045.4 2051.3 2050 2060.2 2143 4411056
HILTON EQ 21.85 21.9 20.8 21.25 20.8 21.65 901 19414.15
HIMATSEIDEQ 214.3 216.3 212 215.45 215.5 213.35 28986 6210062
HINDALCOEQ 225.5 225.75 221.6 222.75 222.9 226.2 5015702 1.12E+09
HINDCOMPEQ 297 300 285 287.75 286 296.6 20769 5988564
HINDCOPPEQ 52.5 52.7 51.7 52.1 52 52.45 978575 51119995
HINDMOTOEQ 7.75 9.2 7.75 8.95 9.05 7.75 925487 8048449
HINDNATGEQ 80 82.7 78 80.2 80.8 81.3 2095 168060.5
HINDOILEXEQ 118.2 120.4 117.7 118.85 118.8 118.1 129562 15399323
HINDPETR EQ 253.6 258.35 252.5 256.7 257.05 253.25 2829660 7.21E+08
HINDUJAV EQ 428.65 428.7 407.95 413.2 413 411.25 837 347747.2
HINDUNILVEQ 1824.8 1824.8 1798.35 1801.1 1799 1819.65 807345 1.46E+09
HINDZINC EQ 278.65 279.45 276.1 277.85 277.95 278.65 151753 42089048
HIRECT EQ 121.25 121.3 114 114.1 114.25 115.95 412 47126
HISARMETEQ 44.05 45.2 42.15 45.1 45.15 44 7338 321886.5
HITECH EQ 219.95 220 207.1 209.85 207.1 218.8 22735 4876343
HITECHCO EQ 113.95 115.95 113.95 115.05 114.25 113.75 666 76605.25
HITECHGE EQ 335.95 338.8 330.05 331.85 331 334.55 1883 627668.8
HMT BZ 20.9 21.3 20 20.45 20.8 20.95 2047 41734
HMVL EQ 129.9 129.9 126 126.2 126 128.5 3040 386786.6
HNGSNGBEEQ 3159.99 3159.99 3159.98 3159.99 3159.99 3159 4 12639.95
HONAUT EQ 21988.1 22080.2 21801 21885.8 21886 21995.65 153 3349459
HONDAPOEQ 1175 1175 1055.55 1111.6 1112 1075.05 7045 7809871
HOTELEELAEQ 15.4 15.4 14.7 15.25 15.25 15.45 392242 5921250
HOVS EQ 170.05 171.2 167.55 168.05 167.55 169.05 7842 1324390
HPL EQ 59.45 63.45 59.45 62.15 61.9 59.25 66392 4097255
HSCL EQ 132.2 132.2 130.3 131.4 131.55 131.4 391470 51375576
HSIL EQ 236.6 237.25 232.1 236.25 236 234.8 50582 11895129
HTMEDIA EQ 40.4 40.7 39.5 39.85 39.75 39.8 163597 6557179
HUBTOWNEQ 41.45 43.5 41.4 42.6 42.6 41.5 35347 1516786
HUDCO EQ 43 44.35 42.85 43.6 43.65 42.95 884336 38601290
HUDCO N2 1197.9 1197.9 1197 1197 1197 1175.5 2 2394.9
HUDCO N3 1124.9 1124.9 1124.9 1124.9 1124.9 1122.5 70 78743
HUDCO N5 1133.2 1133.2 1133.2 1133.2 1133.2 1136.9 100 113320
HUDCO N8 1165 1170 1165 1170 1170 1175 100 116995
HUDCO N9 1102 1109 1102 1107.6 1109 1095.25 105 115738
HUDCO ND 1171 1176 1170 1175.99 1176 1193.6 1079 1267868
HUDCO NE 1270 1281 1270 1275 1275 1272 1499 1913371
IBREALEST EQ 87.6 89.65 86.7 88.5 88.5 87.45 2029550 1.8E+08
IBUCCREDIN6 944 944 944 944 944 945.17 100 94400
IBUCCREDIN7 970 970 970 970 970 980 111 107670
IBUCCREDINB 949.9 949.9 949.9 949.9 949.9 910 3 2849.7
IBULHSGFIEQ 852.6 852.6 838.05 844.75 842.05 853.85 3102007 2.62E+09
IBULHSGFINA 999 999 999 999 999 970.55 1 999
IBULISL EQ 375.4 380.95 362.85 365.3 363 375.35 161720 60300444
IBVENTUREE2 223.8 229 220.1 227.55 226.5 218.95 6633 1498877
IBVENTUREEQ 390 400 384.45 394.25 394.05 387.05 566813 2.24E+08
ICICI500 EQ 149.79 149.79 147 147 147 146.91 298 44191.91
ICICIB22 EQ 35.77 35.95 35.55 35.92 35.93 35.77 273958 9806152
ICICIBANK EQ 361.5 364.8 356.4 363.75 364.2 360.15 7759872 2.8E+09
ICICIGI EQ 854 878.95 854 873.25 870.8 864.45 100438 87114116
ICICIGOLD EQ 28.65 28.7 28.4 28.6 28.4 28.45 5917 169068.7
ICICILIQ EQ 1000 1000.01 1000 1000 1000 1000 6905 6905000
ICICILOVOLEQ 87 87.52 87 87.52 87.52 87.66 210 18319.12
ICICIMCAPEQ 68.05 68.06 67.7 67.7 67.7 68 22430 1519968
ICICINF100EQ 119 119 117.49 117.49 117.49 117.73 94 11054.92
ICICINIFTY EQ 113 113.82 112.5 113.6 113.82 113 31610 3570793
ICICINV20 EQ 52.6 52.71 52.6 52.65 52.65 52.6 1711 90106.58
ICICINXT50EQ 28.7 29.6 27.55 28.2 28.2 28.25 12481 351255.4
ICICIPRULI EQ 324.5 327.2 322.2 325.9 326 324.5 360248 1.17E+08
ICICISENSXEQ 376.07 376.27 376.07 376.27 376.27 378.3 6 2257.22
ICIL EQ 56.7 56.7 55.9 56.35 56.4 56.3 58050 3265405
ICRA EQ 3198.85 3199.9 3180 3196.45 3199 3198.7 237 757201.2
IDBI EQ 61.45 61.5 61.2 61.45 61.45 61.25 1127959 69245847
IDBIGOLD EQ 2974 2974 2937.1 2937.25 2952 2934.35 205 602203
IDEA EQ 38 38.1 37.1 37.75 37.75 37.75 8804237 3.32E+08
IDFC EQ 43.3 43.9 43.15 43.45 43.5 43.6 1293347 56194186
IDFCBANK EQ 43.4 43.55 43.1 43.35 43.35 43.35 5377735 2.33E+08
IDFCBANK N1 4900 4925 4900 4900 4900 4920 35 172014
IDFCBANK N2 8971 9020 8971 9017.29 9020 9100 33 297221.1
IDFCBANK N3 4830 4870 4830 4870 4870 4774 21 101710
IDFCBANK N4 8650 8650 8650 8650 8650 8575 25 216250
IDFCBANK N8 8899.15 8899.15 8898.01 8898.01 8898.01 8875.01 4 35594.32
IDFCBANK N9 4910 4999 4910 4960 4960 4910 11 54579
IDFCBANK NA 8900 8900 8867 8890 8890 8900 12 106648
IDFCBANK NB 5175 5175 5175 5175 5175 5181 6 31050
IDFCBANK NC 8496.1 8498 8496.01 8498 8498 8500 17 144440.7
IDFCBANK NE 8186 8225 8186 8225 8225 8180 6 49194
IEX EQ 166.3 168.5 165 166.15 165.6 165.8 22111 3673036
IFBAGRO EQ 640.1 650 626.5 632.15 633 650.75 3395 2161992
IFBIND EQ 846.1 856 846.1 853.95 856 845.6 1376 1173625
IFCI EQ 15.1 15.3 14.85 15.05 15.05 14.95 10846028 1.64E+08
IFCI NH 1000 1000 1000 1000 1000 999 5 5000
IFCI NJ 1044 1044 1044 1044 1044 1045.08 5 5220
IFCI NL 1005 1030.25 1005 1029.51 1030.25 1019.36 200 204805
IFGLEXPOREQ 240.4 244.4 240 240.4 240 240.15 1479 357042.7
IGARASHI EQ 564.05 568.75 559.35 565.85 565.9 568.4 6236 3519721
IGL EQ 268 274.5 267.15 271.65 272 267.25 3037169 8.28E+08
IGPL EQ 409.5 418.2 409.5 415.75 412.35 415.45 2506 1041648
IIFL EQ 505 505 495.5 499.9 498 504.2 40446 20236396
IIHFL N2 1040 1044 1035 1039.99 1040 1038.03 754 784112
IL&FSENGGBE 16.2 16.2 16.2 16.2 16.2 17.05 28256 457747.2
IL&FSTRANEQ 13.3 13.5 13.3 13.3 13.3 13.95 695827 9254984
IMFA EQ 256.1 256.1 248 253.65 253.1 255.25 8880 2240371
IMPAL EQ 869.95 869.95 859.95 861.85 866.75 867.3 281 242922.1
IMPEXFER BE 0.4 0.4 0.35 0.4 0.4 0.4 5942 2374.75
INDBANK EQ 9.1 10.1 9.1 9.9 10.1 9.2 80710 772840.7
INDHOTEL EQ 148.2 148.2 145.5 146 145.8 147.7 363842 53342520
INDIACEM EQ 96.5 96.5 95.1 96 96.15 96.1 2222552 2.13E+08
INDIAGLYCEQ 311.4 314.75 308.05 309.35 309.5 309.1 66403 20643247
INDIANB EQ 243.85 252.75 242.65 251.35 252.25 243.55 2285555 5.7E+08
INDIANCA EQ 101.5 101.5 100 101.05 100.7 101.1 679 68130
INDIANHU EQ 335.85 342.4 335 336.3 335.05 335.8 15462 5222747
INDIGO EQ 1174.95 1183.2 1160.15 1165.6 1162 1165.05 765951 9E+08
INDIGRID IV 86.75 86.75 86.2 86.2 86.2 85.35 10206 882563.9
INDLMETE EQ 48.65 50.7 48.35 49.45 50.7 47.25 4812 237180.7
INDNIPPO EQ 446.9 451 441 443.5 441 446.35 5622 2506509
INDOCO EQ 216 219.25 214.3 217.95 217 216.55 3850 838341.7
INDORAMAEQ 31 32.75 29.5 32.2 32.2 31.1 200651 6262052
INDOSOLABE 2.2 2.2 2.1 2.2 2.2 2.1 77008 169312.1
INDOSTAR EQ 350.85 350.85 341 346.8 345 346.7 3619 1255048
INDOTECHEQ 109.8 113.8 109.75 112 113 109.25 1529 171074.6
INDOTHAI EQ 34.15 35.75 32.45 34.3 34.3 34.45 4448 149291.6
INDOWINDEQ 5.7 6.15 5.6 6.1 6.15 5.6 92614 557094.9
INDRAMEDEQ 39.35 39.75 38.65 39.4 39.65 39.05 43015 1691340
INDSWFTL EQ 48 49.05 48 48.6 48.6 48.65 7537 366336.9
INDSWFTL EQ 7.05 7.05 6.7 6.7 6.7 7.05 14006 95617.4
INDTERRAIEQ 141.75 141.8 136 138.55 139.3 138.95 1964 272423.8
INDUSINDBEQ 1600 1605 1560.55 1595.6 1594.8 1599.3 4043870 6.44E+09
INEOSSTYREQ 689.1 705.05 685.55 696.45 699 691.75 2069 1440801
INFIBEAM EQ 47.6 48.05 47 47.45 47.35 47.45 5866161 2.79E+08
INFRABEESEQ 327.27 329 324.81 329 329 327.36 533 174126.3
INFRATEL EQ 259.95 263.5 257.8 262.25 263 259 799064 2.08E+08
INFY EQ 660.95 666.3 654.15 665.05 665.95 658.95 2943390 1.94E+09
INGERRANEQ 605 619.8 599.55 614.05 611 604.75 32685 20039227
INNOVANASM 355.5 355.5 355.5 355.5 355.5 341 400 142200
INNOVATIVSM 25.25 25.25 25.25 25.25 25.25 24.95 3000 75750
INOXLEISUEQ 248 248 241.2 246.2 247 247.35 80509 19742592
INOXWINDEQ 77.8 77.8 76.6 77.1 77.1 76.8 26338 2030936
INSECTICIDEQ 566.7 590.05 565.65 586.9 587.4 565.25 25340 14815174
INSPIRISYSEQ 58.55 59.5 57 58.4 58.8 58.15 8314 481884.2
INTEGRA BE 1.85 1.85 1.85 1.85 1.85 1.85 5 9.25
INTELLECT EQ 225.05 231.95 224.55 228.9 228.5 224.6 271005 62121878
INTENTECHEQ 39.5 39.5 38.3 39.3 39.3 39.85 4430 172637.1
INVENTUR EQ 14.25 14.4 14.2 14.3 14.4 14.5 2074 29653.95
IOB EQ 14.95 15.15 14.9 15 15 14.95 1497222 22487265
IOC EQ 137.2 138 136.3 137.7 137.6 137.05 4059229 5.57E+08
IOLCP EQ 167.05 168.5 165 165.7 166 166.4 93340 15526236
IPAPPM EQ 443.95 456 443.9 446.8 446.35 443.35 75580 33984026
IPCALAB EQ 800.05 819 793.15 816.35 813.7 802.1 63581 51544146
IRB EQ 165.15 165.5 162.65 164.85 164.55 164.15 880517 1.45E+08
IRBINVIT IV 68.99 69 68.79 68.79 68.79 68.74 20000 1378400
IRCON EQ 447.35 452.95 443.05 447.15 445.1 445.55 40980 18336685
IRFC N1 1061.24 1079.99 1061.24 1079.99 1079.99 1085 27 29122.21
IRFC N2 1135 1135 1135 1135 1135 1135 1000 1135000
IRFC N4 1066.1 1069 1066 1069 1069 1066 352 375550
IRFC NJ 1099.7 1099.7 1099 1099.5 1099.5 1098.03 500 549735
IRFC NK 1111 1125 1103.12 1125 1125 1111.02 544 610311.7
ISEC EQ 260 265 259.1 263.35 264.2 259.8 60604 15888867
ISFT BE 188 194 181.55 188.65 189 184.85 888 168209.1
ISMTLTD BE 8.7 8.7 8.2 8.4 8.4 8.3 30416 257431.4
ITC EQ 282.2 283.55 279.8 282.7 283 281.65 2490548 7.01E+08
ITDC EQ 339.3 350.7 328.1 336.35 335.95 332 164420 56042195
ITDCEM EQ 112.95 114.75 112.2 114.05 114.7 112.5 35492 4044729
ITI EQ 94 96.2 93.25 94.6 94.35 93.8 1680790 1.59E+08
IVC EQ 7.55 7.6 7.25 7.45 7.45 7.25 270967 2017247
IVP EQ 132.1 132.9 127.1 127.6 127.6 131.85 1422 182574.5
IVRCLINFR EQ 1 1.05 1 1.05 1.05 1 146022 148672.6
IVZINGOLDEQ 2900 2900 2840 2880 2880 2875 24 68652
IVZINNIFTYEQ 1285 1285 1285 1285 1285 1140 1 1285
IZMO EQ 67.85 68.15 66.6 67.3 67.7 67.95 10656 717775.4
J&KBANK EQ 37.9 38.85 37.75 38.6 38.6 37.7 430485 16519138
JAGRAN EQ 116.75 117.35 114.55 115.05 115 116.75 45195 5226902
JAGSNPHAEQ 31 31.7 31 31.5 31.5 31.3 6499 204830.7
JAIBALAJI BE 17.35 18.5 17.35 17.55 17.65 17.8 1928 34376.45
JAICORPLTEQ 111 118.7 109.3 117.1 116.5 111.3 4183947 4.84E+08
JAIHINDPRBE 2.75 2.75 2.75 2.75 2.75 2.75 490 1347.5
JAINSTUDI BE 6.15 6.15 6.1 6.15 6.15 5.9 476 2914.9
JAKHARIA SM 187 187 187 187 187 180.3 6400 1196800
JAMNAAUTEQ 65.05 65.75 64.8 65.2 65.15 64.9 312551 20378916
JASH SM 102 102 96.1 99.3 100 102.4 13200 1323720
JAYAGROGEQ 230 230 224 228.5 229 228.95 4720 1074438
JAYBARMAEQ 317 317 311.05 314.25 314.9 317 9916 3113666
JAYNECOINBE 5.85 5.9 5.7 5.9 5.9 5.65 22870 134229.1
JAYSREETEEQ 89.25 89.85 87.6 88.15 88.2 90.2 232952 20615779
JBCHEPHA EQ 304.25 313 300.85 311.25 311 305.9 18282 5636477
JBFIND EQ 22.7 23.35 22.15 22.5 22.5 22.45 98272 2228372
JBMA EQ 305.8 307.9 301.55 302.6 302.9 308.2 19928 6047994
JCHAC EQ 1797.95 1848 1794.2 1811.75 1813.95 1820.75 1263 2295593
JETAIRWAYEQ 280.1 284.45 276.35 280.8 280.7 277.45 7699462 2.17E+09
JETKNIT SM 50.55 50.55 50.55 50.55 50.55 53.2 1500 75825
JHS EQ 34.2 35.4 34.2 34.7 34.75 34.35 43972 1534419
JIKIND BE 0.45 0.45 0.45 0.45 0.45 0.4 350 157.5
JINDALPHOEQ 31.85 32.6 31.85 32.6 32.6 31.85 2290 73710.95
JINDALPOLEQ 233.6 235.75 231.35 234.4 234.3 232.4 7824 1831651
JINDALSA EQ 85.1 85.65 84.2 85.3 85.2 84.85 297408 25245357
JINDALSTE EQ 165.9 165.9 161.5 162.9 162.9 164.9 6180841 1.01E+09
JINDCOT EQ 4.15 4.3 4 4.3 4.3 4.15 13786 57825
JINDRILL EQ 113.5 113.5 111.9 112.8 112.5 113.05 6939 781437.9
JINDWORLEQ 69.3 69.5 66.55 67.3 68.1 69.05 247362 16721603
JISLDVREQEQ 48.15 48.7 47.5 47.8 47.95 48.4 89851 4295464
JISLJALEQSEQ 70 70.1 68.35 69 69 69.8 3122895 2.16E+08
JITFINFRA BE 17 17.35 16.4 17.3 17.3 16.6 1432 24748.15
JKCEMENTEQ 713.65 732.65 713.65 719.25 716.05 713.55 14952 10794648
JKIL EQ 134.45 134.45 132.5 132.75 132.9 132.95 32660 4352855
JKLAKSHMIEQ 294.15 318 294.15 311.4 315 293 335718 1.03E+08
JKPAPER EQ 153.35 157.45 150.7 155.6 155.3 152.55 1061859 1.65E+08
JKTYRE EQ 103.95 104.5 102.15 103.8 103.85 103.7 371151 38336711
JMA EQ 170 175.5 170 174.3 174.8 170.25 861 149358.9
JMCPROJE EQ 88.8 97.9 88.4 89.95 89.5 87.05 982807 91324197
JMFINANCIEQ 93.85 93.85 92.1 92.8 92.7 93.85 199302 18487111
JMTAUTOLEQ 3.75 3.9 3.7 3.85 3.9 3.75 81178 308329.9
JOCIL EQ 129.3 129.3 126.5 126.5 126.5 129.25 30 3869.3
JPASSOCIAEQ 7.7 7.8 7.6 7.75 7.75 7.7 19506581 1.5E+08
JPINFRATEEQ 3.8 3.9 3.8 3.9 3.9 3.8 873313 3359332
JPOLYINVSEQ 37.85 37.85 37.85 37.85 37.85 37.6 115 4352.75
JPPOWER EQ 2.05 2.15 2 2.1 2.15 2.05 5148897 10808771
JSL EQ 34.2 34.5 34 34.25 34.35 34.2 408058 13974157
JSLHISAR EQ 93 93 90.85 92.1 92 92.3 155782 14345311
JSWENERGEQ 69.1 70 68.55 69.75 69.9 68.65 697008 48129966
JSWHL EQ 2313.6 2328.05 2290 2291.95 2290 2305.6 239 550518.4
JSWSTEEL EQ 308.9 308.9 302.5 303.95 303.35 306.75 3622654 1.1E+09
JSWSTEEL P2 5.85 5.9 5.85 5.85 5.85 5.9 2412 14115.7
JTEKTINDIAEQ 102.85 103.05 102 102.25 102.2 102.35 28512 2916607
JUBILANT EQ 715.4 715.4 709.25 712.15 710 710.6 85141 60672748
JUBLFOODEQ 1256.6 1257.65 1243.4 1250.85 1250.45 1252 882074 1.1E+09
JUBLINDS EQ 101.25 105 100.7 103.55 103.5 101.7 5175 530752.6
JUNIORBEEEQ 290 292 288.3 289.71 289.99 290.77 32952 9540864
JUSTDIAL EQ 502 503.95 494.25 500.1 500.6 501.8 942954 4.7E+08
JVLAGRO BZ 5.6 5.65 5.45 5.6 5.65 5.4 8959 50155.35
JYOTHYLABEQ 213 216.05 208.35 211.4 211 213.7 128957 27387017
JYOTISTRUBZ 1.85 1.9 1.85 1.9 1.9 1.85 3510 6609
KABRAEXT EQ 77 77 75 76.05 75.4 75.45 8819 670425.7
KAJARIACEEQ 496 496.45 490.6 494.25 495.9 493.1 161822 79912891
KAKATCEMEQ 204.95 205.85 200.1 201.15 201 202.5 10698 2169995
KALPATPO EQ 395.15 395.15 386.05 391.25 390 392.2 68471 26819620
KALYANIFRBE 305 305 305 305 305 303.15 10 3050
KAMATHOTEQ 49.15 49.9 48.35 49.45 49.2 49.15 76674 3758350
KAMDHENEQ 173.95 173.95 168.6 168.9 168.75 169.3 3610 610872.5
KANANIIN EQ 5.4 5.45 4.85 5.45 5.45 5.2 12135 62106.4
KANORICHEQ 68 69.5 67.1 67.85 67.75 68.2 9193 624489.6
KANSAINE EQ 490.75 499.5 488.05 493.45 494 490.75 72670 35865176
KARDA EQ 197.75 203 196.5 200.8 199 197 58825 11755367
KARMAEN EQ 19.85 20.9 19.85 20.9 20.9 21 5083 104397.1
KARURVYSEQ 88.5 91 87.7 90.4 90.4 89 898237 80792766
KAUSHALYEQ 1.1 1.1 1.05 1.05 1.05 1.1 5488 5776.9
KAVVERITEEQ 8.2 8.65 7.95 8.15 8.65 8.2 4207 34429.45
KAYA EQ 771 771.05 753.95 760.45 765 763.7 3772 2875142
KCP EQ 92.6 92.6 91.05 91.95 92.35 91.65 13264 1216485
KCPSUGIN EQ 18.3 18.6 18.3 18.55 18.5 18.45 51543 953108.7
KDDL EQ 506.35 507 492.45 500.8 501 497.7 268 134734.4
KEC EQ 300.1 306 300.1 302.4 301.75 301.45 126562 38357968
KECL EQ 17.65 18.2 17.5 17.85 17.8 17.6 49109 878709.7
KEI EQ 359.2 363.8 351.2 361.15 361 359.2 65383 23590284
KELLTONTEEQ 36.8 42.35 34.55 41.55 41.15 35.55 2820559 1.12E+08
KERNEX BE 24 24 23 23.05 23 23.95 2768 64115.7
KESARENT BE 29.65 29.65 27.55 27.55 27.55 28.5 325 9426.25
KESORAMIEQ 86 87.9 85.5 86.8 86.8 86.65 167203 14530546
KEYCORPS EQ 51.3 56 51.3 51.3 51.3 54 332 17446.1
KGL BE 1.5 1.5 1.45 1.5 1.5 1.45 199902 298587.1
KHADIM EQ 548.4 548.4 534.8 546.75 546.5 548 3910 2129070
KICL EQ 1786 1830.05 1786 1800.85 1800.05 1822.5 122 220674.8
KILITCH EQ 160.05 163.9 158.05 161.4 162 159.6 28993 4666714
KINGFA EQ 728 737.8 713.55 726.1 719.2 735.65 997 721830.7
KIOCL EQ 166 169 161.4 162.7 162.05 164.55 89107 14719129
KIRIINDUS EQ 450.3 456.2 446.05 453.3 448.6 449.9 29031 13097103
KIRLOSBROEQ 151.15 154.5 150.55 152.1 151.4 152.65 37042 5658541
KIRLOSENGEQ 208.05 208.05 203.05 204.8 204 205.55 7342 1502495
KIRLOSINDEQ 882.05 899.65 882.05 888.25 884 893.5 108 96029.35
KITEX EQ 111.3 112.5 110.4 111.1 111 111.05 57114 6340663
KKCL EQ 1293.1 1320 1280.1 1290.2 1315 1302.5 119 154613.9
KMSUGAR EQ 8.1 8.1 8 8.05 8.05 8 39917 321702.8
KNRCON EQ 213.15 217.9 208.25 210 209.35 213.15 92859 19817350
KOHINOOREQ 33.4 33.4 32.75 33 33.1 33 34306 1132597
KOKUYOCM EQ 109 113 108.35 112.3 112.8 108.95 18895 2114894
KOLTEPATIEQ 242.9 271.95 240 260.95 260 238.4 1365114 3.6E+08
KOPRAN EQ 39 39.25 38.25 38.8 38.8 38.8 63647 2469959
KOTAKBANEQ 1254 1256 1242.25 1250.45 1249 1256.5 1202580 1.5E+09
KOTAKBKEEQ 277.53 279.93 276.15 278.73 278.73 277.69 3366 936011.1
KOTAKGOLEQ 277.4 277.45 275.85 277 277.45 276.55 3633 1004718
KOTAKNIFTEQ 111.24 111.78 110.43 111.59 111.78 111.29 17472 1937053
KOTAKNV2EQ 60.85 60.85 52.1 53.85 53.9 53.99 2727 147590.2
KOTAKPSUEQ 312 314 308.99 312.44 314 308.08 1276 396851.2
KOTARISU BE 10.2 10.3 10 10.3 10.3 10.2 870 8847.2
KOTHARIPEEQ 21.7 22.45 21 22.25 22.2 21.55 18028 399095.8
KOTHARIP EQ 100.35 100.9 98.85 100 99.75 99.45 5706 569735.6
KPIT EQ 217.55 218.75 215.75 217.1 217.1 218.1 376838 81833432
KPRMILL EQ 560.4 563.95 557.35 560.25 561 560.3 5362 3007410
KRBL EQ 282 284 279.05 280.25 280 281.65 51202 14397411
KREBSBIO EQ 113.95 114 108.85 112.3 109 113.95 1177 131169.4
KRIDHANINEQ 45.85 46.5 45.3 45.6 45.8 46.3 43198 1981879
KRISHANA SM 54 54 54 54 54 54.25 8000 432000
KSB EQ 789.8 789.8 767.2 770.55 772 774.7 1895 1464985
KSCL EQ 576 579.95 569.35 576.3 576.8 574.65 234335 1.35E+08
KSERASERABE 0.15 0.2 0.15 0.15 0.2 0.2 2951506 449638
KSK BE 1.55 1.6 1.5 1.6 1.6 1.55 470331 746668.3
KSL EQ 227.75 227.75 222 223.05 223.15 224.95 18356 4103695
KTIL EQ 68.5 68.6 67.15 67.9 68.6 68.15 9230 626534.7
KTKBANK EQ 112.25 113.75 111.6 113.25 113.35 112.2 1464911 1.65E+08
KWALITY EQ 8.35 8.35 8.15 8.25 8.25 8.25 792126 6526699
L&TFH EQ 153.4 154.05 151.75 153.15 153.5 152.6 3050999 4.67E+08
L&TFINANCN4 1026.31 1037.99 1026.31 1032.52 1032.52 1033.18 160 165548.1
L&TINFRA N1 966.15 966.15 966.15 966.15 966.15 966.1 20 19323
L&TINFRA N3 962 962 962 962 962 955 20 19240
L&TINFRA N4 1725.1 1730 1725.1 1730 1730 1740 50 86402
L&TINFRA N5 1030.21 1030.21 1030.21 1030.21 1030.21 1030.67 20 20604.2
L&TINFRA N6 1795.1 1805 1795.1 1805 1805 1800.5 119 214705.9
LAGNAM SM 16 16 16 16 16 15.7 3000 48000
LAKSHVILAEQ 87.15 87.45 86.75 86.85 86.75 87.15 278906 24271384
LALPATHLAEQ 909.95 928 902.45 924.8 925 910.3 157587 1.44E+08
LAMBODHEQ 45.5 45.5 43.05 43.3 43.35 42.9 5299 232354.9
LAOPALA EQ 220.95 220.95 218 218.75 218 219.95 15631 3431890
LASA EQ 30.5 31.65 30.4 31.65 31.65 30.15 93606 2942309
LAURUSLAEQ 379.05 385.4 378 382.95 382.05 379.55 5906 2249697
LAXMIMACEQ 5740.6 5804.4 5710 5761.15 5775 5738.8 2173 12497536
LEEL EQ 57.65 57.65 55.5 56.2 56.2 56.85 67376 3785377
LEMONTREEQ 73.45 75.55 72.4 74.3 74.15 73.6 1252687 93467307
LEXUS SM 23 23 23 23 23 23.65 1000 23000
LFIC BE 87.5 87.5 87.5 87.5 87.5 87.5 8 700
LGBBROSL EQ 420.35 427.4 419.6 423.65 425 424 1683 715715.3
LIBAS SM 59.7 59.7 55.45 55.45 55.45 58.35 18000 1014600
LIBERTSHOEQ 170.9 172.8 168.25 170 169 169.85 54652 9313077
LICHSGFINEQ 486.05 489.9 482.4 486.55 485.75 488.7 639604 3.11E+08
LICNETFGSEQ 17.95 17.95 17.94 17.94 17.95 17.85 75 1345.88
LICNETFN5EQ 114.99 114.99 112 112 112 114.25 50 5743.52
LICNFNHG EQ 119.95 119.95 110.1 110.1 110.1 110.8 13 1458.91
LINCOLN EQ 224.6 230 224.55 226.15 225.65 224.7 13166 2988745
LINCPEN EQ 274.85 277.8 265.1 270 270 265.65 685 184364.4
LINDEINDI EQ 682.55 685 678.1 682.55 681 679.6 17711 12078125
LIQUIDBEEEQ 1000 1000.01 999.99 1000 1000 999.99 567153 5.67E+08
LIQUIDETFEQ 999.99 1000.01 999.99 1000 1000.01 999.99 82161 82161203
LOKESHMAEQ 48.55 49 47.5 47.7 48 47.85 15477 745765.7
LOTUSEYE EQ 29 29.2 28.15 28.75 28.75 28.45 783 22315.25
LOVABLE EQ 107.6 117.8 105.5 113.95 114 107.75 404421 46389036
LPDC EQ 4.15 4.25 4.1 4.15 4.25 4.2 4550 19066.2
LSIL EQ 1.15 1.2 1.15 1.15 1.2 1.15 500764 579937.5
LT EQ 1445 1445 1425.2 1441.9 1443.8 1437.55 786846 1.13E+09
LTI EQ 1731.2 1733.8 1705.1 1713.45 1709 1731.2 36404 62527620
LTTS EQ 1716.9 1723.9 1691.1 1716.65 1715.95 1708.35 36717 62900661
LUMAXINDEQ 1694.45 1715 1687 1711.3 1713.95 1685.2 780 1327666
LUMAXTECEQ 191 191 187 188.35 187.7 187.65 27309 5150770
LUPIN EQ 848.7 852.7 839 841.45 842 844.3 1122895 9.49E+08
LUXIND EQ 1384.9 1390 1354.05 1383.7 1381.8 1357.1 46109 63327973
LYKALABS EQ 30.05 30.7 30 30.2 30.15 30.35 10372 314673.1
LYPSAGEMBE 8.8 9.4 8.8 9 9 9.2 7734 69663.75
M&M EQ 805 805.85 771.3 773.35 773 803.85 3442903 2.68E+09
M&MFIN EQ 476.8 477 467.8 471.8 471.2 473.65 596121 2.81E+08
M&MFIN N2 1042 1042 1039 1040.41 1040.51 1041.89 881 916715.7
M100 EQ 18.5 18.57 18.35 18.38 18.35 18.49 20184 372208.7
M17RG MF 8.1 8.1 8.1 8.1 8.1 8.09 290 2349
M50 EQ 103.5 104.9 102.51 103.85 103.5 103 4084 422056.8
MAANALUEQ 104.9 106 101.05 103.05 104 102.3 6961 721346.2
MACPOWESM 153.1 156.9 152.15 152.3 152.3 155 15000 2330275
MADHAV EQ 45.25 45.45 44.7 45.4 44.8 45.25 6496 294207.4
MADHUCOEQ 6.65 7.2 6.6 6.7 6.75 6.7 43488 296224.6
MADRASFEEQ 24 24.7 23.8 24.1 24.15 23.9 142880 3454121
MAGADSUBE 87.9 89.45 87.9 89.05 89.45 88.4 600 53437.3
MAGMA EQ 110 111.55 110 110.5 110.5 110 10572 1171097
MAGNUM EQ 6.95 6.95 6.2 6.55 6.55 6.6 3751 24813.5
MAHABANEQ 15.2 15.7 15.1 15.4 15.4 14.9 2356629 36370420
MAHAPEXLBE 132.95 132.95 128 129.15 130 134.05 238 30834
MAHASTEEEQ 75.85 77.1 75.85 76.9 76.05 76.85 7309 561922.5
MAHINDCIEQ 258 259.55 252.5 255.1 254.6 257 287078 73569601
MAHLIFE EQ 389.9 408.85 387.6 405.7 406.5 390.15 29547 11889576
MAHLOG EQ 517.9 519.4 514.6 516.75 516.1 517.15 2612 1349538
MAHSCOOTEQ 3174.95 3247 3157.35 3237.6 3239 3175.55 4137 13303879
MAHSEAMLEQ 489.95 494.35 489 491.15 489.3 488.6 19891 9775010
MAITHANAEQ 494.95 517.95 491.05 504.8 505 491.9 47079 23898204
MAJESCO EQ 500 522 500 515.9 514.4 499.9 68656 35343788
MALUPAPEEQ 37.9 38.4 37.2 38.05 38 37.1 3986 151157.9
MAN50ETFEQ 111 111.49 107.85 107.85 107.85 105.1 887 96000.15
MANAKAL EQ 8.15 8.6 8.15 8.4 8.5 8.25 9128 76844
MANAKCOEQ 7.2 8.05 7.2 7.5 7.5 7.5 2889 21611.85
MANAKSIAEQ 43.8 43.8 41 41.8 41.8 42.15 4287 179823.7
MANAKSTEEQ 22 23.35 21.8 22.5 22.5 22.45 5218 116388.7
MANALIPEEQ 31.75 32.2 31.5 32 31.85 31.75 153145 4893956
MANAPPUEQ 93.4 93.4 91.65 92.5 92.75 93 993993 91756772
MANDHANEQ 4.7 5.05 4.7 4.85 4.8 4.7 46746 226776
MANGALA EQ 73.1 74 70.85 71.95 72.4 73.2 30733 2215351
MANGCHEFEQ 40.9 41.5 40.25 41.35 41.45 41.15 23866 981807.5
MANGLMCEQ 221.9 237 221.9 235.7 235.1 223.15 18143 4244953
MANGTIMBEQ 20 20 19.2 19.8 19.85 19.8 12626 247415.3
MANINDS EQ 70.55 71.55 70.5 71.15 70.9 70.5 33894 2407110
MANINFRAEQ 39.05 39.2 38.4 38.75 38.7 38.9 66042 2562837
MANPASA EQ 89.2 90.25 87.9 88.55 88.4 88.85 225680 20043895
MANUGRAEQ 31.75 31.75 31 31.2 31 31.2 769 24047.4
MARALOVEEQ 28 28 27.3 27.55 27.65 27.65 2657 73493.3
MARATHOEQ 112.5 124.05 112.1 116.75 117 112.4 13124 1549580
MARICO EQ 375.4 376.9 369 372.3 372.9 373.4 877238 3.27E+08
MARKSANSEQ 27.95 28.5 27.75 28.2 28.15 27.85 812491 22867604
MARSHALLSM 33 33 33 33 33 33 3000 99000
MARUTI EQ 7449.75 7494 7395 7476.8 7476.85 7465.5 625360 4.66E+09
MASFIN EQ 593.55 593.55 572 577.1 579.5 599.4 16985 9858751
MASTEK EQ 454.1 458.65 453 455.05 453.15 454.6 10002 4560213
MATRIMONEQ 486.05 489.4 482.9 485.25 488 479.35 396 192327.9
MAWANASBE 45.2 47 44.55 45.05 45.5 45.65 11766 529443
MAXINDIAEQ 85.45 86.45 84 84.45 85 85.6 144299 12303806
MAXVIL EQ 53 53.1 52.2 52.55 52.6 53.25 11173 587995.1
MAYURUNIEQ 390.9 400 388.85 398.75 400 388.4 8858 3486288
MAZDA EQ 300.4 300.4 296.05 297 297 299.95 748 222828.7
MBAPL SM 49.85 49.85 49.85 49.85 49.85 49.85 6000 299100
MBECL BE 10.65 10.65 9.7 9.7 9.7 10.2 110155 1083720
MBLINFRAEQ 14.85 14.85 14.05 14.4 14.45 14.6 47884 687419.4
MCDHOLDIBE 28.55 29 27.2 28.75 29 28.55 13907 397136.9
MCDOWELLEQ 634 634 619 621 620.2 635.8 1292037 8.06E+08
MCLEODRUEQ 118.55 119.1 115.25 115.75 115.8 118.55 168795 19635309
MCX EQ 736.3 742.7 731 734.95 735 735 158798 1.17E+08
MEGASOFTBE 7.8 8.15 7.6 7.95 8.1 7.8 7762 62462.55
MEGH EQ 60.3 60.6 59.8 60.3 60.35 60.1 259837 15626472
MENONBEEQ 90 90 85.6 86.4 86 89.35 93905 8222868
MEP EQ 45.25 47.5 44.7 46.75 46.4 45.55 319996 14970870
MERCATOREQ 12 12.05 11.7 11.85 11.9 11.95 376634 4458052
MERCK EQ 3078.7 3214 3035.05 3156.65 3170 3078.7 45932 1.44E+08
METALFOREQ 11 11.7 10.9 11.5 11.7 10.9 15606 176799.7
METKORE BE 1.15 1.25 1.15 1.25 1.25 1.2 3422 4267
MFSL EQ 449.25 450.5 440.35 443.55 443.55 446 248423 1.1E+08
MGL EQ 907.8 919 891 912.4 917 904.4 528515 4.79E+08
MHRIL EQ 213.9 216.55 210.15 213.2 213 211.95 78008 16591059
MIC EQ 1.3 1.3 1.3 1.3 1.3 1.35 301654 392150.2
MIDHANI EQ 133.6 137.75 131.6 135.05 135.3 133.6 219289 29655823
MINDACOREQ 147.9 151.35 146 148 148 147.7 72915 10847082
MINDAINDEQ 320 326.8 320 323.9 323 323.15 44847 14511102
MINDTECKBE 39.8 39.8 37.5 38.65 39.2 38.05 3090 118284.7
MINDTREEEQ 864 867.1 853.4 863.4 863.15 864.5 399996 3.44E+08
MIRCELECTEQ 27.85 28.15 27.35 27.55 27.5 27.9 141509 3904075
MIRZAINT EQ 83.75 83.75 82.1 82.45 82.5 83.15 36917 3052924
MITCON SM 50 50 50 50 50 52 2000 100000
MITTAL SM 47.85 48.95 47.85 48.95 48.95 48 24000 1159500
MKPL SM 77.9 77.9 72.5 74.75 77 75.1 20000 1528400
MMFL EQ 650.75 658.5 645.05 647.3 645.4 648.1 2232 1451069
MMTC EQ 31 31.35 30.55 30.9 30.85 30.9 1990963 61729492
MODIRUBBBE 40.55 43 40.55 43 43 41 77 3124.8
MOHITINDEQ 8.35 8.85 8.1 8.65 8.8 8.5 1837 15712
MOHOTAI EQ 82 83.15 81 81.65 81.8 82.5 116553 9484386
MOIL EQ 171.2 171.8 169.8 170.85 170.4 171.15 60585 10341238
MOKSH SM 19.55 19.55 19.55 19.55 19.55 22.95 3000 58650
MOLDTECHEQ 43.5 43.5 42.25 42.45 42.3 42.65 6197 262711.6
MOLDTKPAEQ 266.6 270 263.55 269.15 270 265.75 11277 3013024
MONSANTEQ 2590.15 2632.05 2590.15 2611.35 2604 2621.7 256 669868.3
MONTECAREQ 382.95 386 382 384.85 384.6 382.3 9507 3655381
MORARJEEEQ 25.3 25.65 24.6 25.4 25.65 25 1230 30939.15
MOREPENLEQ 22.15 22.25 21 22.05 22.05 22.15 170004 3727294
MOTHERSUEQ 167.75 167.75 164.25 165.45 165.7 166.85 1687361 2.79E+08
MOTILALOEQ 676 676 660.05 661.75 662 670.15 34238 22819781
MOTOGENF EQ 49.3 49.3 48.5 48.7 48.7 49.3 51 2479.3
MPHASIS EQ 1019 1020 999.1 1005.6 1002 1018.45 114361 1.15E+08
MPSLTD EQ 476.2 487.9 476.1 484.75 484.95 483.1 472 228297.6
MRF EQ 67299 67299 66500.35 66801.2 66801 66984.7 4193 2.8E+08
MRO-TEK EQ 45.9 45.9 44.3 45.05 44.3 43.95 358 16156.6
MRPL EQ 75.7 75.95 74.5 75.05 74.9 75.5 745220 55955136
MSPL EQ 13.3 13.6 13.1 13.2 13.15 13.35 2622 34582.7
MTEDUCAREQ 62.05 64.75 61.9 64.15 64.75 62.95 19123 1217572
MTNL EQ 16.6 19.4 16.6 19.4 19.4 16.2 26959611 5.03E+08
MUKANDEEQ 22.85 23.4 22.65 22.65 22.65 23.15 6859 156972.6
MUKANDLTEQ 60.75 61.9 60 61.45 61.7 60.9 6765 414511
MUKANDLTP1 7.35 7.35 7.35 7.35 7.35 7.3 38 279.3
MUKTAARTEQ 41.55 41.9 40.5 40.7 40.7 40.95 25334 1035223
MUNJALAUEQ 61.1 61.9 60.6 61.5 61.7 61 36363 2230868
MUNJALS EQ 189.1 189.2 185.15 186.95 187.8 188.7 6370 1191646
MURUDCEEQ 23.3 24.9 23.3 24.05 24.05 23.9 52911 1285177
MUTHOOTEQ 965.2 972 959 967.4 961.6 961.85 3772 3643805
MUTHOOTF EQ 516 517.7 510.8 512.5 511.55 516 573931 2.95E+08
MVL EQ 0.2 0.25 0.2 0.25 0.25 0.25 79712 19240.6
N100 EQ 439.5 449.7 437.05 444.52 444.95 438.19 6610 2918192
NACLIND EQ 27.55 27.95 27 27.45 27.25 27.3 6898 189384.6
NAGAFERTEQ 8.65 8.85 8.55 8.65 8.65 8.65 385271 3336986
NAGAROILEQ 0.7 0.75 0.7 0.75 0.75 0.7 357447 258892.6
NAGREEKCEQ 13.3 13.45 13.15 13.35 13.4 13.25 2616 34614.6
NAGREEKEEQ 23.8 24.65 23.65 24.65 24.65 23.6 201 4756.15
NAHARCAPEQ 93.4 95.4 93 94.9 94.9 93.8 457 42827.45
NAHARINDEQ 52.75 54.5 51 53.8 52.7 52.4 11285 604249.2
NAHARPOLEQ 37.85 38.6 37.75 38.2 38.1 38 1555 59202.05
NAHARSPI EQ 91.3 92.95 90.4 92.45 92.9 90.3 5648 520305.2
NARMADASM 20 20 20 20 20 20 4000 80000
NATCOPH EQ 687 698.5 678.5 694.35 693.95 680.05 112551 77617303
NATHBIOGEQ 419.05 426.75 407.45 423.7 424.05 418.95 11048 4651586
NATIONAL EQ 65.9 65.95 64.55 65.55 65.65 65.8 2170269 1.41E+08
NATNLSTEEEQ 7.75 7.75 7.1 7.15 7.15 7.4 41960 304393.4
NAUKRI EQ 1427.1 1457.45 1427.1 1439 1435 1440.65 76834 1.11E+08
NAVINFLU EQ 699.85 704.6 684 688.25 686.9 698.9 14678 10188608
NAVKARCOEQ 57.2 58.8 56.3 56.9 56.95 56.7 264308 15126739
NAVNETEDEQ 108.7 108.7 105.65 106.6 106.75 105.6 8598 916173.6
NBCC EQ 58.1 58.1 56.8 57.5 57.55 57.75 4673000 2.68E+08
NBIFIN EQ 1295 1295 1295 1295 1295 1238.7 1 1295
NBVENTUREQ 120.2 121.4 118.7 119.8 119.65 120.7 77269 9244068
NCC EQ 88.45 89.25 87.2 88.9 89.05 88.15 6101362 5.39E+08
NCLIND EQ 138.55 141 135.5 139.65 139.15 135.6 9801 1353555
NDGL EQ 832 850 811.2 828.3 837.5 804 646 535363.8
NDL EQ 62.8 63.8 62.3 63.2 63 62.95 7356 464824
NDTV EQ 38.8 38.8 37.5 38.6 38.6 38.75 4846 185317.9
NECCLTD EQ 9.85 9.9 9.6 9.85 9.9 9.75 8983 88063.1
NECLIFE EQ 20.6 20.85 20.4 20.65 20.7 20.65 34308 708597.3
NELCAST EQ 81.3 82.4 80.1 80.5 80.1 80.8 41848 3385474
NELCO EQ 253 263.65 245.3 263.65 263.65 251.1 112672 28889405
NESCO EQ 443.8 444.4 439.05 440.7 442 440.6 9723 4287705
NESTLEINDEQ 11150 11170.4 10989.95 11015.05 10995 11084.85 31709 3.5E+08
NETWORK1EQ 40.95 41.05 39.95 40.3 40.35 40.8 165073 6679023
NEULANDLEQ 458.9 486 458.1 476.1 486 458.35 3251 1544289
NEWGEN EQ 296.8 300 292.05 294.7 294.7 294.85 17070 5059922
NEXTMEDIBE 25.5 25.5 24.65 24.8 24.85 24.85 30713 765140.9
NFL EQ 36.45 36.6 35.85 36.15 36.15 36.35 220867 7989480
NH EQ 195.1 197.2 190.15 191.15 191.5 195.1 28432 5491753
NHAI N1 1075 1075 1072.01 1073 1073 1077.89 3198 3432433
NHAI N2 1156.6 1157.1 1156.6 1157 1157 1150.07 224 259167.9
NHAI N5 1345 1345 1345 1345 1345 1345 1 1345
NHAI N6 1254 1265 1254 1260.03 1265 1250 1112 1401119
NHAI N8 1120 1120.2 1110.01 1119.99 1119.99 1103.11 402 450270
NHAI NA 1146.05 1152 1146.05 1149.82 1148.76 1148.59 15183 17460729
NHAI NE 1112.1 1120 1112.1 1120 1120 1118 47 52403
NHBTF201N2 6380 6380 6380 6380 6380 6380 9 57420
NHBTF201N4 5800 5800 5800 5800 5800 5800 22 127600
NHBTF201N6 6520.99 6530 6518 6518 6518 6500 301 1964204
NHPC EQ 26.1 26.1 25.9 25.95 26 26 1377350 35783245
NIACL EQ 178.55 183.95 178.05 179.75 179.5 179.75 50050 9063526
NIBL EQ 24.5 24.7 22.95 24.6 24.6 24.75 366 9000.7
NIFTYBEESEQ 1136.75 1141 1130.1 1139.84 1140.5 1136.75 30749 34860288
NIFTYEES EQ 12755 13649 12755 13200 12900 12755 5 65570
NIITLTD EQ 87 87.3 85.65 86 85.8 87 477909 41324049
NIITTECH EQ 1145 1159.7 1136.85 1151.5 1150 1149.3 332711 3.83E+08
NILAINFRAEQ 8.1 8.1 7.8 7.9 7.9 8 136555 1080278
NILASPACEBE 3.25 3.25 3.25 3.25 3.25 3.4 3934 12785.5
NILKAMAL EQ 1481.2 1487 1460.25 1464.7 1467.9 1479.35 21779 32082022
NIPPOBAT EQ 727.35 736 716.05 733.65 736 724.55 1213 887047.2
NITCO EQ 42.95 42.95 41.7 42.1 42 42.4 74738 3148299
NITESHESTEQ 5.35 5.55 5.3 5.4 5.5 5.45 25340 137858.5
NITINFIRE BE 1.75 1.85 1.75 1.85 1.85 1.8 39222 72176.35
NITINSPIN EQ 95 96 94 95.4 94.6 96.2 49971 4751515
NKIND EQ 48.5 48.5 46.3 46.85 46.3 48.85 1696 81270.9
NLCINDIA EQ 70 70 68.4 69.25 69.2 69.65 157646 10874197
NMDC EQ 96.9 97.4 95.2 95.75 95.5 96.85 1265237 1.21E+08
NOCIL EQ 166.4 167.8 165 166.45 166.65 165.15 142361 23717054
NOIDATOLEQ 7.9 8.1 7.7 7.8 7.75 7.9 26329 205787.4
NORBTEAEBE 6.1 6.1 6.05 6.05 6.05 6.35 400 2430
NRAIL EQ 418.1 424 413.1 420.45 422 416.6 5313 2231809
NRBBEARI EQ 208.8 209.9 205.55 206.7 207.4 207.55 92200 19110733
NSIL EQ 1150.05 1186.95 1131.2 1161.55 1171 1169.4 153 176997.5
NTL BE 0.9 0.9 0.9 0.9 0.9 0.9 3004 2703.6
NTPC EQ 148.95 149.6 146.4 148.7 148.8 149.05 3342569 4.94E+08
NTPC N5 1237.55 1237.55 1237.55 1237.55 1237.55 1225.15 20 24751
NTPC N6 1300 1300 1260 1260 1260 1364 300 378080
NTPC N7 13.1 13.5 13.1 13.31 13.31 13.29 111738 1497786
NTPC ND 1115.1 1149.7 1115.1 1149.7 1149.7 1140 31 35087.1
NUCLEUS EQ 376.4 385 376.4 379.95 379.5 378.3 12848 4890886
NUTEK EQ 0.4 0.4 0.4 0.4 0.4 0.45 27155 10862
OBEROIRLTEQ 444.9 457.9 442.25 454.7 455 440.85 312694 1.42E+08
OCCL EQ 1159.9 1162 1151.05 1160.15 1160 1149.7 1411 1634575
OCLINDIA BE 1100 1119 1080 1093.05 1110 1099.85 1498 1640816
OFSS EQ 3700.1 3740 3690 3729.45 3740 3707.75 11336 42127274
OIL EQ 175 176.4 174.15 175.75 175.15 174.8 381570 66915558
OILCOUNTEQ 17 17.5 16.85 17.3 17.25 16.9 26708 460874.9
OISL BE 3.2 3.2 3 3.1 3.1 3.15 5101 15537.6
OLECTRA EQ 232 237.5 226.5 232.2 232.95 234.1 67438 15563953
OMAXAUTEQ 91.05 91.95 89 90.1 89 91.75 20343 1836049
OMAXE EQ 214.8 214.85 213.25 213.6 214 213.75 350449 74924666
OMKARCHBE 19.8 19.8 19.8 19.8 19.8 20.8 14073 278645.4
OMMETALEQ 37 37.35 35.05 36.8 36.95 36.7 78203 2848227
ONELIFECAEQ 18.9 19.7 18.15 19.35 19.1 18.45 24162 464356.6
ONEPOINTSM 49 52 46.5 52 52 53.7 6000 295000
ONGC EQ 150 150.1 148 148.5 148.25 149.9 4496586 6.7E+08
ONMOBILEEQ 37.3 37.95 36.5 37.4 37.25 37 141212 5264215
ONWARDTEQ 59 60.05 58.95 59.5 59.8 58.95 2781 165151.6
OPTIEMUSEQ 124.5 128.15 121.85 123.75 127.95 123.5 13932 1739521
OPTOCIRCUEQ 9.2 9.7 9.05 9.55 9.55 9.1 476492 4479212
ORBTEXP EQ 126 126 119.15 120.65 121.9 122.85 1684 204137.7
ORCHIDPHBZ 4.95 5 4.6 4.7 4.7 4.8 14460 69643.05
ORICONENEQ 31.4 33.5 31.4 32.65 32.4 31.75 74185 2408853
ORIENTAB EQ 29.65 29.8 29.3 29.3 29.5 29.1 5924 174507.1
ORIENTALTEQ 11.9 12.1 11.6 12.1 12.1 11.95 2928 35067.5
ORIENTBA EQ 96.3 98.3 95.6 97.7 98.1 95.65 4090452 3.96E+08
ORIENTBELEQ 179.05 180.5 177.5 178.8 180.5 180.25 5015 896638.2
ORIENTCE EQ 83.4 85.45 80.95 84.55 85.4 81.35 39834 3322515
ORIENTELEEQ 145 148 145 146.85 146.25 144.95 28069 4104835
ORIENTHOEQ 43.9 46 43.9 44.95 45 44.3 23894 1067168
ORIENTLTDEQ 174.9 174.95 174.9 174.9 174.9 172.75 72 12592.85
ORIENTPPREQ 43.5 45.05 43.5 44.3 44.4 43.6 436453 19369739
ORIENTREFEQ 234.45 237.8 231.25 231.9 231.25 234.55 30846 7216819
ORISSAMINEQ 980 1017.7 978 984.35 987 976.9 32812 32685875
ORTEL EQ 3.65 3.65 3.5 3.65 3.65 3.5 31058 112844.2
ORTINLABSEQ 15.75 15.75 15.15 15.25 15.2 15.6 21985 336617
OSWALAG EQ 8.75 9.65 8.75 9.4 9.5 9.1 15722 145805.4
OSWALSEESM 26.5 26.5 26.5 26.5 26.5 26.5 8000 212000
PAGEIND EQ 25200 25200 24602.55 24847.2 24800 25238.85 33677 8.36E+08
PAISALO EQ 310 310 301 307.95 307.95 306.8 112 34305.6
PALREDTECEQ 43.95 48.95 43.9 48.95 48.95 40.8 164835 7913510
PANACEABEQ 160.45 163 159 159.95 159.95 160.15 24458 3927696
PANACHE SM 92.5 93.5 90 90 90 90 4800 441600
PANAMAPEEQ 129.75 131.8 127.05 128.05 127.05 128.15 8083 1038660
PAPERPROEQ 195.7 195.9 193.55 194.2 194.8 194.85 13563 2642244
PARACABLEQ 12.5 12.95 12.5 12.9 12.85 12.75 43255 555308.7
PARAGMILEQ 247.7 249.4 244.05 244.9 245.2 247.7 111280 27406054
PARIN SM 63.5 63.5 63.5 63.5 63.5 66.7 2000 127000
PARSVNATEQ 7.25 7.7 7.25 7.55 7.5 7.35 53659 406024.7
PATELENG EQ 37.45 39.8 37.3 39.45 39.4 37.7 349673 13616469
PATINTLOGEQ 48.7 49.35 47.2 48.05 48 48.8 21354 1028693
PATSPINLTEQ 12.2 12.2 11.9 12 12 12.2 2695 32258.3
PBAINFRA BE 6.85 7.25 6.85 7.25 7.25 7.05 683 4726.45
PCJEWELLEEQ 85.9 86.65 85.1 85.9 85.75 86.2 7520834 6.45E+08
PDMJEPAPEQ 22.95 23 22.4 22.45 22.4 22.7 39692 898096.2
PDPL EQ 8.4 8.7 8.4 8.7 8.7 8.45 1062 8921.4
PDSMFL EQ 283 283 280 280.2 282 279.2 3433 963793
PEARLPOLYEQ 15 15 14.15 14.25 14.15 14.85 550 8039.5
PEL EQ 2392 2398.9 2355.1 2395.3 2398.8 2381.75 282866 6.73E+08
PENIND EQ 36.05 37.25 36.05 36.95 36.85 36.4 83058 3068769
PENINLAN EQ 10.75 11.6 10.75 11 11 10.75 1236538 13764386
PENPEBS EQ 60.6 60.9 60.35 60.5 60.55 60.3 135 8170.25
PERSISTENEQ 628 629.5 624 626.1 624.5 622.65 51296 32101788
PETRONENBE 39.95 39.95 39 39 39 39.1 318 12600.55
PETRONETEQ 224.9 229.55 223.25 229 229 224.15 1537547 3.49E+08
PFC EQ 106.8 107.75 106 107.4 107.05 107.35 7046635 7.54E+08
PFC N8 1253 1274 1253 1274 1274 1253 355 445384.4
PFIZER EQ 2860 2893.95 2820.1 2871.55 2850 2854.35 19306 55119706
PFOCUS EQ 61.25 62.35 61.2 61.75 61.65 61.65 1388 85472.2
PFS EQ 17.6 17.6 17.25 17.45 17.45 17.35 175180 3046224
PGEL EQ 100.9 104.75 99.95 100.7 100.5 100.05 120595 12269583
PGHH EQ 9812.05 9939 9802.05 9903.75 9938.95 9884.1 3305 32576202
PGIL EQ 137.05 139.9 135.05 136.05 135.05 136.15 1237 168629.9
PHILIPCAR EQ 207.6 208.9 204.6 207.4 207.5 206.75 550266 1.14E+08
PHOENIXLTEQ 561.2 578.9 560.5 576.45 576 563.6 6667 3806329
PIDILITINDEQ 1112.7 1116 1095.15 1101.95 1102 1107.85 191084 2.11E+08
PIGL SM 13.9 13.9 13.9 13.9 13.9 11.6 4000 55600
PIIND EQ 862.4 867 851.75 864.2 857 862.45 77264 66384755
PILANIINVSBE 2173.9 2173.9 2120 2148 2150 2164.3 70 149663.7
PILITA EQ 7.9 8.65 7.9 8.45 8.25 8.35 31241 254418.8
PIONDIST EQ 169.05 173.05 169 171.35 172 173.3 9192 1570173
PIONEERE EQ 27.35 27.7 27.1 27.25 27.15 27.15 6056 165268.3
PIRPHYTO BE 32.7 32.7 32.15 32.45 32.5 31.15 6757 220353.1
PITTIENG EQ 74.25 74.8 71.5 71.8 72.1 72.3 134817 9757498
PKTEA BE 166.1 180.9 166.1 176.8 176.8 174 145 25737
PLASTIBLE EQ 179.05 184.2 177 179.85 178 180.2 3212 579288.2
PNB EQ 78.6 80 78.05 79.8 79.95 78.1 18609031 1.47E+09
PNBGILTS EQ 35.4 35.4 34.8 35 35 35.35 113626 3979528
PNBHOUSIEQ 929.8 929.8 914.15 926.6 929.25 923.45 44236 40830207
PNC EQ 18.45 18.45 16.3 17.45 18 17.8 9562 163554.8
PNCINFRA EQ 147.35 149.45 145.7 148.9 148.5 147.4 22874 3383053
POCHIRAJUBZ 3.15 3.15 3.15 3.15 3.15 3.3 1250 3937.5
PODDARHOEQ 524 524 492.25 501.4 500 504.05 149 74540.25
PODDARMEQ 190 190 183 184.65 185 188.35 1187 219943.9
POKARNA EQ 162.95 163.7 160.1 162.4 162.8 160.4 8136 1318107
POLYMED EQ 225.35 225.35 220 223.5 223.5 222.2 2289 508383.2
POLYPLEX EQ 525.65 530 521.45 526.4 524 525.5 15486 8143882
PONNIEROEQ 134.05 139.6 134.05 138.95 138.95 137 329 45231.2
POWERGRIEQ 197.45 200.5 196.1 200 200.5 198.65 2228415 4.41E+08
POWERMEEQ 973 984.05 960.15 969.35 971.6 971.6 721 700553
PPAP EQ 377.6 380.9 372 379.6 377 380.05 2429 915737.4
PRABHAT EQ 91.3 93.6 91.3 93.05 92.8 90.5 12644 1171788
PRADIP BE 1.4 1.5 1.4 1.4 1.4 1.45 10001 14002.4
PRAENG EQ 9 9.1 8.9 9 9 8.85 22366 202029
PRAJIND EQ 109.4 112.3 109 111.2 111.15 109.7 516424 57213850
PRAKASH EQ 83.25 84.2 82.15 82.35 82.15 83.6 265772 22041907
PRAKASHCEQ 4.45 4.45 4.35 4.35 4.35 4.4 53486 234217.2
PRAKASHSTBE 0.4 0.4 0.35 0.4 0.4 0.4 65851 26021.1
PRAXIS EQ 170 174.2 167.3 173.9 173 170 957 165216.4
PRECAM EQ 65.6 65.65 64 64.7 65.05 64.55 4155 269050.9
PRECOT BE 60.05 66.15 60.05 64.9 64.05 63 5923 387915.1
PRECWIRE EQ 230 234 230 233.25 233.9 232.7 4638 1077429
PREMEXPLEQ 243.95 245.85 240.4 241.85 241.7 242.15 3887 943105.5
PREMIER EQ 7.65 7.95 7.6 7.95 7.95 7.25 72136 568994.6
PREMIERP EQ 26.9 26.9 24.55 25 25 25.15 401 10242.3
PRESSMN EQ 33.75 33.8 31.65 32.7 32.75 32.8 2365 76915.85
PRESTIGE EQ 221 240.95 220.3 235.7 238.8 219.9 1267018 2.94E+08
PRICOLLTDEQ 51.35 51.45 50.15 50.85 50.9 50.45 49315 2499449
PRIMESEC EQ 42.65 43.7 41.15 42.25 42.25 42.6 58494 2487919
PROSEED EQ 1.35 1.35 1.3 1.35 1.35 1.3 1445886 1942334
PROVOGE EQ 2.8 3.35 2.7 3.35 3.35 2.8 631208 2082627
PROZONINEQ 29.15 31 28.8 30.35 30.5 29.2 167027 5021503
PRSMJOHNEQ 88.7 90.4 87.7 89.2 90.15 88.6 78288 6954793
PSB EQ 33.25 33.35 32 32.85 33 32.9 105689 3471387
PSL EQ 1.8 1.85 1.8 1.85 1.85 1.8 15919 29419.65
PSPPROJECEQ 390.1 397 382.85 392.95 393 392.55 19531 7620953
PSUBNKBEEQ 343.2 350 341.92 349.21 350 343.51 1374 474180.5
PTC EQ 92.4 93.05 91.4 92.9 92.9 92.85 723910 66812452
PTL EQ 42.75 43.95 42.55 42.85 42.7 42.75 3007 129117.3
PUNJABCHEQ 717.95 725 709 718.7 720.5 711.95 19460 13882715
PUNJLLOY EQ 4.25 4.25 4.1 4.15 4.2 4.2 606256 2527748
PURVA EQ 73.1 75.7 72.3 74.35 74.55 72.5 186898 13921617
PVP BE 3.85 3.9 3.8 3.9 3.85 3.9 21187 82154.55
PVR EQ 1600.1 1604.55 1579.15 1594.6 1599 1604.55 154865 2.46E+08
QGOLDHALEQ 1394 1405 1390.15 1401.25 1404 1397.95 83 115987.6
QUESS EQ 664 704.7 654.95 700.45 698 660.3 261923 1.8E+08
QUICKHEAEQ 214.4 214.4 211.05 212.4 212.05 212.85 46164 9803143
RADAAN EQ 2.9 2.9 2.9 2.9 2.9 2.8 100 290
RADICO EQ 402 406 392.6 402.5 403.7 400.45 332521 1.32E+08
RADIOCITYEQ 318 318 313 315.35 314.55 314.05 9396 2964082
RAIN EQ 133.8 137 132.8 135.5 135.6 133.9 317403 42961541
RAINBOWPBE 1.15 1.15 1.15 1.15 1.15 1.2 2757 3170.55
RAJESHEXPEQ 572.95 573 570.5 572.15 571.05 571 180116 1.03E+08
RAJRAYONBZ 0.15 0.15 0.1 0.15 0.15 0.15 98685 12122.4
RAJSREESUBE 22.55 23.9 21.8 23.55 23.9 22.8 8140 190399.1
RAJTV BE 45.9 46 43.15 43.85 44.95 43.85 2492 113125.4
RAJVIR BE 22.55 22.55 22.55 22.55 22.55 23.7 275 6201.25
RALLIS EQ 178.7 181.9 178.7 180.5 180 178.65 151059 27256899
RAMANEWBE 29 30 28.2 29 29 29.25 4590 133776.7
RAMASTEEEQ 93.8 93.8 92 92.6 92.95 93.55 3473 323221.7
RAMCOCE EQ 643.7 646.5 636 641.25 639.15 639.9 55468 35520468
RAMCOINDEQ 222.15 225.5 221.55 224.2 224.1 222.1 27984 6271209
RAMCOSYSEQ 274.85 288.9 274.85 279.2 279.95 274.75 20300 5706286
RAMGOPOLBE 3.05 3.05 3.05 3.05 3.05 2.95 6 18.3
RAMKY EQ 155.75 159.5 152.3 158.25 157.6 155.75 36223 5687052
RAMSARUPBZ 0.35 0.35 0.3 0.3 0.3 0.35 6606 2111.8
RANASUG BE 3.5 3.55 3.45 3.45 3.5 3.5 67865 235211.4
RANEENGI EQ 462 465 459.5 460.6 459.5 456.9 392 180964.2
RANEHOLDEQ 1365.15 1400.05 1347 1378 1400 1352.3 1008 1380906
RATNAMAN EQ 940.9 951.95 937 947.25 950 943.2 1333 1260700
RAYMONDEQ 846 847.7 837.65 842.95 843.75 844.75 186250 1.57E+08
RBL EQ 562.8 574 558.8 569.55 572 563.65 2749 1555380
RBLBANK EQ 578.7 578.95 571.45 577.1 576.8 575.6 302522 1.74E+08
RCF EQ 64.2 64.8 63.65 64.3 64.45 64 728982 46854219
RCOM EQ 14.5 14.6 14.15 14.35 14.35 14.4 45185360 6.49E+08
RECLTD EQ 121.55 122.2 120.15 120.65 120.6 122.15 5399911 6.53E+08
RECLTD N1 1044.99 1045 1044.99 1045 1045 1026.15 250 261249.5
RECLTD N6 1149.5 1149.5 1149.5 1149.5 1149.5 1146 950 1092025
RECLTD N8 1097.99 1097.99 1067.2 1067.2 1067.2 1084 290 311859.6
RECLTD N9 1163 1163 1161 1161.1 1161 1163 1121 1301826
RECLTD NI 1164 1165 1164 1165 1165 1179 750 873700
REDINGTOEQ 88.1 88.95 87.75 88.55 88.75 88.65 23614 2088468
REFEX BE 20.2 20.8 20.2 20.75 20.8 20.2 5194 107162.8
REGENCERBE 3.8 3.8 3.8 3.8 3.8 3.65 261 991.8
RELAXO EQ 729.5 741.95 726.6 738.65 741.95 732.8 8473 6249586
RELCAPITAEQ 230 231.4 228.4 230.4 230.3 229.55 3713975 8.54E+08
RELCNX100EQ 114.36 114.36 113.03 113.83 113.83 114.44 536 60617.01
RELCONS EQ 53.75 53.75 52.04 52.5 52.5 53.01 5989 312731.7
RELDIVOPPEQ 29.24 29.24 28.97 28.97 28.97 29.27 457 13240.93
RELIABLE SM 55.9 55.9 55.9 55.9 55.9 54 2000 111800
RELIANCE EQ 1125.25 1127.3 1110.1 1121 1120.5 1121.25 4455850 4.99E+09
RELIGARE EQ 29.85 30.85 29.5 30.5 30.4 29.7 173042 5248670
RELINFRA EQ 315.55 318.95 312.75 316.6 316 316.2 2010745 6.36E+08
RELNV20 EQ 541.2 541.79 536.02 541.79 541.79 541.2 637 343448.8
RENUKA EQ 10.8 11.1 10.65 11.05 11.05 10.7 578774 6348462
REPCOHOM EQ 401.6 402.3 394.5 400.7 401 399.15 189946 75550840
REPRO EQ 611.9 630.15 604 625.2 628.95 609.35 2285 1420421
RESPONIN EQ 95 95 89.3 89.8 89.85 91.35 6268 570758.8
REVATHI EQ 390.4 393 390.4 393 393 391.8 14 5492.8
RHFL EQ 41.8 41.9 40.8 41.65 41.55 41.4 149608 6195098
RHFL N2 960 960 960 960 960 960 20 19200
RHFL N6 925.05 925.05 904 907 907 929.8 373 339516
RICOAUTOEQ 71.15 71.15 69.3 70.4 70.25 70.8 111295 7818440
RIIL EQ 338.7 357.45 336.2 350.9 350.55 338.3 782258 2.72E+08
RITES EQ 274.4 275.3 270.2 271.35 271.05 274 152850 41574366
RJL EQ 312.05 319.9 307.05 318.15 319.7 314.65 1175 370598.1
RKDL EQ 10.2 10.2 10 10 10 9.95 2636 26371.8
RKFORGE EQ 530.8 537.6 528 530.85 528 537.6 5391 2871812
RMCL EQ 26.4 26.5 25.55 26.15 26.5 26.1 47317 1236207
RML EQ 507.95 521.1 498.95 507.4 508 503.6 1470 742843.6
RNAM EQ 160 161.45 158.65 159.1 158.85 158.75 74027 11832447
RNAVAL EQ 14.15 14.15 13.85 14 14 13.95 681192 9503502
ROHITFER BE 1.65 1.65 1.65 1.65 1.65 1.7 5350 8827.5
ROHLTD EQ 130.55 131.55 128.1 129.75 130 129.95 23375 3033901
ROLLT EQ 2.85 3.05 2.85 2.9 2.9 2.95 21708 63179
ROLTA EQ 8.55 8.8 8.25 8.35 8.4 8.4 2487935 20968327
ROSSELLINEQ 84.4 86.75 84.15 86.15 86.4 85 7619 654153.4
RPGLIFE EQ 236.2 242.5 235.6 238 237.6 237.55 5145 1230492
RPOWER EQ 28.95 29 28.45 28.85 28.9 28.65 7266908 2.08E+08
RPPINFRA EQ 128.45 130.65 127 129.85 129.5 128.45 2873 370490
RPPL SM 107.7 107.7 107.7 107.7 107.7 109.9 1000 107700
RRSLGETF EQ 18.2 18.2 18.17 18.17 18.17 18.2 12 218.1
RSSOFTWAEQ 35.3 36.6 34.1 34.9 34.7 34.5 47589 1652137
RSWM EQ 222.05 238.6 221.05 232.65 232.4 223.6 59632 13888991
RSYSTEMS EQ 49.2 49.85 47.8 48.2 48.15 49 14033 674908.6
RTNINFRA EQ 3.7 3.7 3.45 3.5 3.55 3.5 51935 182351.7
RTNPOWEREQ 3.45 3.5 3.4 3.45 3.45 3.45 671112 2299729
RUBYMILLSEQ 289.7 299 287.55 296.6 294.4 292.3 54785 16166800
RUCHINFR BE 4.3 4.45 4.1 4.2 4.25 4.3 97449 406175.6
RUCHIRA EQ 136.4 137.9 134.85 136.45 136.5 136.4 53140 7251387
RUCHISOY EQ 9.35 9.35 8.55 8.55 8.55 8.95 6055900 52698450
RUPA EQ 330 363.6 330 348.55 347.6 329.6 247747 87229264
RUSHIL EQ 651.1 659.9 632.15 646 644.05 665.45 10504 6771321
SABTN EQ 5.55 5.95 5.55 5.8 5.9 5.7 6391 36525.5
SADBHAV EQ 211.5 212.55 206.8 210.6 210.7 211.2 23560 4959283
SADBHIN EQ 100.85 100.9 99 99.6 100.8 99.6 1261 125737.5
SAGARDEESM 77.25 77.25 77.2 77.25 77.25 77 18000 1390200
SAGCEM EQ 688.05 694 678 689.15 691.35 683.3 442 303281.2
SAIL EQ 56.7 56.8 55.45 55.75 55.7 56.35 9872769 5.51E+08
SAKAR SM 60 60.4 60 60.4 60.4 59.5 9000 541500
SAKHTISUGBE 12.85 13.3 12.85 13.15 13.15 13.05 30171 397769.4
SAKSOFT EQ 299.3 312.15 295.25 299.55 298.5 297.55 27841 8474995
SAKUMA EQ 33.15 34.4 32.7 32.95 33 33.05 1544270 51249236
SALASAR EQ 304 304 288.15 293.75 289.1 298 13877 4101003
SALONA EQ 79.9 83 71.1 72.3 72 76.2 578 42809.25
SALSTEEL EQ 6.4 7.8 6.25 7 6.95 6.5 229900 1659912
SALZERELEEQ 134.8 139.6 134.15 135.5 137.25 135.2 4732 639838.8
SAMBHAA EQ 5 5.2 4.95 5.05 5.05 5.1 28197 142244.4
SANCO EQ 14.45 14.45 13.8 14.3 14.3 14.3 22295 317853.8
SANDESH EQ 752.5 755.95 740 747.25 747.4 752.45 985 735298.6
SANDHAR EQ 319.35 322.45 312 315.05 314 319.3 12930 4085074
SANGAMINEQ 72.85 84.6 72.3 82.15 82.35 71.45 714318 58703047
SANGHIINDEQ 60.75 61.4 59.8 60.6 61 60.75 285604 17280841
SANGHVIF EQ 25.9 28 25.9 28 28 27 73 1970.9
SANGHVIMEQ 111.9 112 110.25 111.95 112 111.95 7024 784452.4
SANGINITASM 54 54 54 54 54 51.45 1000 54000
SANOFI EQ 6370 6380 6300 6339.95 6310 6370.5 1412 8950307
SANWARIAEQ 11.35 11.4 10.9 11.1 11.1 11.3 1142054 12669075
SARDAEN EQ 265.6 268 263.1 265.5 265.75 265.6 9117 2423261
SAREGAMAEQ 610 612 598 601.4 603 600.35 9061 5446272
SARLAPOLYEQ 31.5 32.2 31.1 31.5 31.5 31.4 7316 231952.5
SASKEN EQ 692.95 692.95 679.55 683.15 687 684.35 1485 1015354
SASTASUNEQ 95 96.8 95 96.5 96.5 95 207 19715.1
SATHAISPAEQ 10.1 10.25 9.7 9.95 9.95 9.75 4246 41875.7
SATIN EQ 249.6 249.6 239 242.8 242 248.9 72518 17704174
SBIETFQLT EQ 96 97 94.4 94.6 94.6 94.72 1329 125731.1
SBILIFE EQ 595.25 601.8 592.2 598.85 598.65 597.85 40902 24464012
SBIN EQ 297.5 300.7 293.85 299.6 300.7 295.9 11837127 3.51E+09
SBIN N5 11511 11540 11510 11540 11540 11521.73 242 2789668
SCAPDVR EQ 0.85 0.85 0.8 0.8 0.8 0.85 32869 26320.2
SCHAEFFLEEQ 5688.05 5696.95 5605.05 5646.2 5655 5697.75 841 4744036
SCHAND EQ 212.15 216 210.25 213.15 213 212.95 9733 2067217
SCHNEIDEREQ 101.7 101.7 100.35 101.2 101.4 101.35 33168 3354709
SCI EQ 48.55 48.55 47.4 48.05 47.95 48.15 350156 16838925
SDBL EQ 156 158.7 155.4 156.9 157.7 157.65 15547 2437490
SEAMECLTEQ 198 212 198 202.4 206.9 200.05 235983 48432887
SECURCRE SM 109.95 109.95 96.05 104.95 104.95 104.95 1800 186570
SELAN EQ 197 199.7 195 198.8 199.15 195.1 274534 54380888
SELMCL EQ 1.6 1.6 1.6 1.6 1.6 1.55 34598 55356.8
SEPOWER BE 5 5.1 5 5.1 5.1 4.9 1167 5926.7
SEQUENT EQ 68.3 69.1 67.6 67.9 67.7 67.75 69745 4761040
SERVOTEC SM 23 25 23 25 25 22.9 12000 288000
SESHAPAP EQ 1061.3 1080 1049.6 1061.2 1055 1054.3 5462 5804058
SETCO EQ 35.3 36.65 35.3 36.35 36.4 35.6 121633 4392058
SETFGOLD EQ 2843.95 2850 2836.55 2842.75 2840.15 2844.55 614 1745918
SETFNIF50 EQ 110.7 111 109.75 110.99 111 110.69 40266 4448036
SETFNIFBKEQ 274.11 276.69 272.26 276.38 276.69 273.09 8033 2214291
SETFNN50 EQ 288 288 284.75 286.47 286.47 287.18 2641 755813.2
SFL EQ 1470.4 1490 1468 1482.5 1490 1476.85 282 416096.3
SGBAUG24GB 2918 2918 2891 2891 2891 2899 29 84103
SGBFEB24 GB 2922.2 2922.2 2866 2899 2899 2892 28 80822.1
SGBJUL25 GB 2867 2900 2867 2900 2900 2880 191 552759
SGBMAR25GB 2860 2900 2860 2898.96 2898.96 2860.5 154 445161.7
SGBMAY25GB 2890 2900 2890 2900 2900 2860 27 78252
SGBMAY26GB 2855 2900 2855 2900 2900 2855 198 573780
SGBNOV23GB 3000 3000 2950 2958.45 2989 2909.72 46 136029
SGBNOV24GB 2874.98 2900 2870 2900 2900 2872.73 524 1516102
SGBOCT25GB 2933 2933 2850 2850 2850 2840 3 8633
SGBOCT25IGB 2875 2875 2875 2875 2875 2874 48 138000
SGBSEP24 GB 2880.5 2920 2880.5 2920 2920 2899.65 252 733625
SGL BE 8.45 8.45 8.3 8.35 8.3 8.35 20590 171970.5
SHAHALLOEQ 19.1 19.95 19.1 19.4 19.3 19.1 863 16790.6
SHAKTIPU EQ 418.75 447 415.65 433.4 434.55 415.65 446459 1.95E+08
SHALBY EQ 144.75 146.95 144 146 146 146.05 8207 1192676
SHALPAINTEQ 73.1 74.8 73 74 73.75 73.15 45721 3379191
SHANKARAEQ 529.95 551.3 523 550.4 551.3 525.05 287622 1.57E+08
SHANTIGE EQ 135.95 136.5 135.2 136.05 135.9 135.55 114329 15545103
SHARDACREQ 303.4 307.4 302.9 303.75 303 302.25 3660 1115677
SHARDAMO EQ 1500 1513.05 1483 1495.05 1505 1504.4 337 504298.9
SHARIABEEEQ 245.75 245.86 244.99 245 245 243 173 42415.27
SHARONBIBZ 4.9 5.3 4.9 4.95 5.15 5.05 8717 44672.3
SHEMARO EQ 431.1 435 423.1 425 425 430.05 1685 724658.1
SHILPAME EQ 395 402.65 391 392.6 393.5 385.55 27369 10842812
SHILPI BZ 1.8 1.85 1.8 1.85 1.85 1.8 18401 33685.95
SHIRPUR-GEQ 87.85 87.85 85.2 87 87 85.1 41213 3585263
SHIVAMAUEQ 44.6 45.4 44.4 44.9 44.9 44.45 21480 965341.1
SHIVAMILLEQ 52.05 61.9 52 58.75 57.65 52.75 15007 871888.2
SHIVATEX EQ 192.65 202 192.65 200.95 202 195.6 504 100830.8
SHK EQ 171.6 172.45 170.5 171.55 172.45 171.8 21859 3753419
SHOPERST EQ 540.2 546 526 532.55 528.8 540.2 26405 14053316
SHRADHA SM 63 63 63 63 63 63 4000 252000
SHREECEMEQ 17260 17356.25 16656.7 16973.25 16997.25 17236.1 12171 2.07E+08
SHREEPUS EQ 169.4 169.95 166.7 167.4 167.2 169 40084 6730914
SHREERAMEQ 6.75 6.75 6.55 6.6 6.75 6.75 10550 70175.9
SHRENIK SM 110.5 111.7 103.95 104.95 103.95 109.4 165000 17902813
SHREYANI EQ 147 149.9 142.75 147.25 148 143.45 14773 2170926
SHREYAS EQ 207.25 211.05 205.6 209.6 209.5 206.2 15733 3296252
SHRIPISTO BE 1150 1178 1150 1168.4 1178 1150 817 939863
SHRIRAMCIEQ 1580 1598.3 1580 1591.3 1590.1 1589.85 1044 1659425
SHRIRAMEEQ 12.4 12.4 11.9 12.05 12.15 12.05 46465 559282.1
SHUBHLAXSM 34.6 36.1 33.6 33.6 33.6 35.25 24000 837400
SHYAMCENEQ 6.7 6.85 6.55 6.75 6.85 6.75 10669 71176.55
SHYAMTELBE 7.9 7.9 7.9 7.9 7.9 8.3 9 71.1
SICAGEN EQ 24.35 24.35 23.45 23.95 24 24 2312 55272.15
SICAL EQ 150 154.15 149 149.35 149.25 148.35 22647 3396626
SIEMENS EQ 1050 1065.5 1044.4 1062.65 1063 1046.9 1089418 1.15E+09
SIGIND EQ 40 44 40 42.9 43 41.35 5579 239363.9
SIL BE 15.6 16.15 15.4 16.15 16.15 16.15 1906 30345.5
SILINV EQ 178.35 192 175 179.05 181.6 177.85 2375 430608.6
SILVERTUCSM 124.7 126 124.7 126 126 124.1 6000 754550
SIMBHALS BE 10.75 10.75 10.35 10.6 10.6 10.25 1622 17041
SIMPLEXINEQ 197.05 201.55 195.35 199.8 199.1 197.65 12699 2532906
SINTERCO SM 62 62 61 61 61 62 4000 246000
SINTEX EQ 11.8 12.15 11.75 12 11.95 11.8 1941589 23292885
SIS EQ 764.1 772 750 768.6 761.35 769.55 7339 5620719
SITASHREEBE 0.75 0.75 0.7 0.7 0.7 0.75 4333 3243.1
SITINET EQ 10.9 11.25 10.65 11.2 11.25 11 178847 2001762
SIYSIL EQ 352.1 358 351.05 353.95 356.2 350.95 3750 1327904
SJVN EQ 25.75 25.75 25.35 25.6 25.65 25.55 380029 9719502
SKFINDIA EQ 1901 1925 1900.05 1906.4 1911 1907.25 2994 5727736
SKIL EQ 13.55 13.65 13.1 13.55 13.4 13 5134 68874
SKIPPER EQ 87.5 87.5 85.8 87.3 87.45 87.25 11612 1011788
SKMEGGPREQ 66.9 68.8 66.1 67.2 67.25 67.15 11393 764034.8
SKSTEXTILESM 38.95 41.75 38.95 41.55 41.75 40.95 9000 371200
SMARTLIN EQ 85.55 86.95 85.3 86.4 86.9 85.4 2436 210193.9
SMLISUZU EQ 658.35 683 652.2 673.3 680 664.5 49969 33105845
SMPL EQ 0.35 0.4 0.35 0.4 0.4 0.4 107662 37932.2
SMSLIFE EQ 480.3 489.95 480.1 484.75 484.95 483.2 1011 488463.5
SMSPHAR EQ 69.5 69.5 66.1 68.9 69 67.4 33392 2291624
SNOWMANEQ 35 35.45 34.85 35.2 35.2 34.95 139606 4904449
SOBHA EQ 458.05 465.45 450.6 461.15 459.4 455.3 68167 31371873
SOFTTECH SM 39.8 41 37.4 41 41 42.5 9600 384400
SOLARA EQ 310 312.7 304 309.3 310 310.2 10196 3137871
SOLARINDSEQ 1088.55 1095 1075.15 1086.85 1092 1088.5 899 977732.1
SOMANYCEEQ 333 334 324.7 329.85 334 328.7 34929 11440517
SOMATEX EQ 5.45 5.5 5.15 5.2 5.45 5.4 13721 71545.7
SOMICONVEQ 32 32.1 30.7 31.5 31.5 32 1542 48757.6
SONAMCLOSM 38.25 38.25 38.25 38.25 38.25 38.25 3000 114750
SONATSOFEQ 303.3 304 300.2 302.45 302.5 302.65 36231 10939640
SORILINFR EQ 387.9 400.9 380.5 390.75 388.35 388.55 86080 33758466
SOTL EQ 1111.05 1140 1103 1122.35 1140 1126.85 974 1088545
SOUTHBANEQ 15.5 15.7 15.45 15.65 15.6 15.55 7548684 1.18E+08
SPAL EQ 239.05 239.95 236 238.55 239.95 236.45 1968 469604.5
SPARC EQ 187.05 193.75 187.05 189.25 189.4 188.05 773652 1.48E+08
SPCENET BE 0.7 0.75 0.65 0.75 0.75 0.7 36125 25331.25
SPECIALITYEQ 80.45 80.8 78.1 80.5 80.6 80 3691 294731.5
SPENTEX BE 2 2.1 2 2.1 2.1 2 1801 3780.4
SPIC EQ 26.55 28.45 26.55 28.15 28.4 26.5 161860 4472954
SPICEMOBIEQ 12.3 12.35 11.45 11.6 11.6 11.45 3957 46724.55
SPLIL EQ 66.45 66.45 62.9 64.1 63.6 65.2 96962 6245306
SPMLINFR EQ 40.05 40.55 39.1 39.85 39.75 39.65 18191 722597.1
SPTL EQ 25.2 26.8 25.15 26.15 26.05 25.1 2633692 68942983
SPYL BE 0.25 0.3 0.25 0.25 0.25 0.25 75646 18922.9
SQSBFSI EQ 459.9 459.9 451.3 452.5 452 452.15 686 312255.2
SREEL EQ 245.2 247.45 242.65 245.2 243.1 245.2 11129 2733198
SREIBNPN NU 950 950 950 950 950 950 83 78850
SREINFRA EQ 36.4 36.4 35.7 36 35.9 36.2 1341074 48299501
SREINFRA NY 1156 1184 1156 1184 1184 1151 75 88050
SREINFRA Y1 990 990 990 990 990 998 10 9900
SREINFRA YN 1010 1010 1010 1010 1010 1000 4 4040
SRF EQ 2000 2007.95 1948 1989 1998 1999.65 854122 1.68E+09
SRHHYPOLEQ 156.1 158.9 154.55 157.15 157.55 155.9 3246 511860.8
SRIPIPES EQ 188.6 188.8 186.15 188.1 188.6 188.95 10581 1982164
SRSLTD BZ 0.3 0.35 0.3 0.3 0.3 0.35 46919 15424.7
SRTRANSFIEQ 1244.95 1246.75 1219.2 1229.75 1232 1239.95 545844 6.72E+08
SRTRANSFIY3 1124 1125 1120 1124 1124 1120 320 359460.5
SRTRANSFIY6 1825.01 1825.09 1825 1825.01 1825 1850 815 1487381
SRTRANSFIYG 1705 1705 1700 1700 1700 1687.16 11 18705
SRTRANSFIYI 995.95 995.95 995.95 995.95 995.95 992 5 4979.75
SRTRANSFIYJ 1022 1022 1016.5 1016.5 1016.5 1015 25 25440
SRTRANSFIYK 1018 1018 1017 1017 1017 1016.1 75 76325
SRTRANSFIYP 990 990 990 990 990 1020 10 9900
SRTRANSFIYT 1000 1000 1000 1000 0 1000 50 50000
SSWL EQ 943.45 943.45 925.25 932.55 933.95 931.45 6363 5946580
STAMPEDEBE 1.05 1.15 1.05 1.15 1.15 1.1 224519 246153.6
STAN DR 48 48.75 47 47.95 47.95 48 1016 48077.95
STAR EQ 463.3 471.6 460.9 466.15 466.5 461 709205 3.31E+08
STARCEMEEQ 104.45 105.05 102.15 103.15 104.5 103.45 8050 832682.6
STARPAPE EQ 155.8 161.35 155.45 158.3 158.3 156.85 65171 10360479
STCINDIA EQ 145.15 148.8 143.1 144.55 144.3 146.4 1040929 1.53E+08
STEELCITY SM 65.85 66 65.85 66 66 64.4 4000 263700
STEELXINDEQ 15.55 15.55 14.6 14.9 14.8 14.85 2570 38201.45
STEL EQ 104.5 110.8 104.25 108 108.2 105 21283 2283829
STERTOOLSEQ 346.85 346.85 337.15 340.7 339.95 343.65 3361 1147492
STRTECH EQ 296 300.85 295 295.75 296 293.45 1188342 3.54E+08
SUBEX BE 5.9 6.05 5.9 6 6 6 228706 1371236
SUBROS EQ 276.95 279 274 278.05 279 276.7 8761 2422932
SUDARSCHEQ 339.2 347 337.4 345.05 345 339.15 13710 4705917
SUJANAUNBE 0.3 0.3 0.3 0.3 0.3 0.3 10000 3000
SUMEETINEQ 4 4.05 3.9 3.95 4 4 143287 569209.8
SUMMITSEEQ 557.9 565 550.1 556.7 551.05 554.05 174 96949.9
SUNCLAYL EQ 3602.05 3622.85 3561 3571.1 3579.95 3633.15 435 1555804
SUNDARA EQ 2.05 2.1 2.05 2.1 2.05 2.1 114300 235452.4
SUNDARMFEQ 1435.15 1435.45 1416 1420.4 1417 1438.7 8727 12407339
SUNDARMEQ 94.05 94.05 92.6 92.95 92.6 94 38246 3571429
SUNDRMBREQ 389.95 390 385.95 387.05 387.15 386 119 45983.9
SUNDRMFAEQ 535 546.65 530.65 544.6 545.95 534.9 74793 40502077
SUNFLAG EQ 59.05 59.05 58.25 58.6 58.7 58.8 26841 1573320
SUNILHITE BE 1.7 1.7 1.6 1.65 1.7 1.65 275659 449501.2
SUNPHAR EQ 432.5 438.8 429.65 433.55 432.7 430.5 8487116 3.69E+09
SUNTECK EQ 345.95 351.5 343.15 348.15 346.45 345.85 97347 33829077
SUNTV EQ 610.8 614.5 603.45 607.85 607.7 607.75 1393145 8.48E+08
SUPERHOUEQ 136.35 139 133.65 137.95 139 135.95 5796 791557.5
SUPERSPINEQ 7.55 7.85 7.55 7.7 7.8 7.55 2414 18669.3
SUPPETROEQ 205.05 209 205 207.7 207 205.9 2123 439686.9
SUPRAJIT EQ 228.65 232.85 225.6 230.75 227.5 227.3 29098 6674940
SUPREMEI EQ 1178 1181.4 1141.3 1151.6 1146.1 1174.75 35673 41558489
SUPREMEI EQ 24.05 24.55 23.5 23.85 23.8 24.05 6681 159826.3
SURANASOEQ 8.8 9.2 8.75 9.05 9.05 8.8 30386 275166.3
SURANAT&EQ 4.55 4.55 4.55 4.55 4.55 4.5 150 682.5
SURYALAX EQ 42.05 42.3 41.45 42.05 42.05 42.45 2362 99206.55
SURYAROSEQ 231.3 232 227.45 228.9 228.9 228.55 35628 8181419
SUTLEJTEXEQ 41.75 42.2 41.6 41.95 41.95 41.6 39989 1675934
SUULD SM 26 30.5 26 26.65 28 26 352000 10508000
SUVEN EQ 226.2 234 226.2 232.2 231.8 226.55 222176 51099420
SUZLON EQ 5.45 5.5 5.35 5.45 5.5 5.4 9806032 53105546
SVLL SM 64.5 67.7 64.1 65.35 65 67.95 21000 1371300
SWANENEREQ 101.7 102.3 99.5 100.1 99.75 101.2 267114 27015731
SWARAJENEQ 1511.1 1525 1495.7 1509.9 1510 1509.1 1431 2164531
SWELECTE EQ 278.25 280.3 274 277.15 279.3 272.95 1142 315670.2
SYMPHONYEQ 1181.95 1198 1162.2 1182 1172.2 1166.65 10101 11886139
SYNCOM EQ 3.3 3.3 3.1 3.25 3.25 3.25 15443 49754.2
SYNDIBAN EQ 39.5 39.9 39.15 39.8 39.75 39.3 2970372 1.17E+08
SYNGENE EQ 560.45 562.95 555.8 557.45 557.1 560.2 9079 5065111
TAINWALCEQ 73.05 75.8 72.55 74.05 75.8 72.2 851 62896
TAJGVK EQ 176.85 181.85 174 179.05 178.6 175.35 105822 18895127
TAKE EQ 149.95 149.95 148.1 149.55 149.8 148.95 47533 7093705
TALBROAUEQ 226.45 229.75 220.95 223.3 224 224.05 5262 1175807
TALWALKAEQ 43 43.35 42.1 42.95 42.9 42.35 42670 1828850
TALWGYMEQ 112.55 113.3 111.3 112.4 112.9 112.85 10701 1206055
TANLA EQ 30.65 31 30.4 30.75 30.75 30.5 51057 1568544
TANTIACO BE 4.6 4.85 4.55 4.65 4.8 4.75 3457 15823.15
TARAJEWEBE 1.7 1.7 1.7 1.7 1.7 1.75 32538 55314.6
TARAPUR EQ 3.7 3.7 3.7 3.7 3.7 3.55 823 3045.1
TARMAT EQ 39.4 40.05 38.5 39.65 39.5 39.35 5294 206381.9
TASTYBITEEQ 8973.95 8989 8812.95 8889.75 8900 8921.8 87 774400.9
TATACHEMEQ 708 712.65 704.3 705.3 704.45 706.7 348294 2.46E+08
TATACOFF EQ 97.35 100.05 96.75 98.75 98.5 97.3 469198 46306326
TATACOM EQ 525.4 529.1 515.3 522.25 529 524.3 173228 90212545
TATAELXSI EQ 1024.45 1035.5 1020.85 1026.75 1024.1 1020.4 671934 6.92E+08
TATAGLOBEQ 219.95 221.05 218.05 219.1 218.95 219.4 716275 1.57E+08
TATAINVESEQ 893 901.5 893 899.35 901 891.6 40230 36099490
TATAMETAL EQ 622.6 623.05 615.95 619.7 618.05 620.25 21538 13333753
TATAMOTOEQ 173.5 174.2 171.3 173.45 174 172.7 6715543 1.16E+09
TATAMTRDEQ 92.65 93.4 91.9 93.1 93.25 92.65 1368683 1.27E+08
TATAPOWEEQ 77 77.25 76.3 76.7 76.75 76.8 2153622 1.65E+08
TATASPONEQ 861 861 837.3 848.45 845.05 857.7 60329 51174873
TATASTEELE1 90.3 90.3 88.1 88.45 88.3 89.55 67945 6026848
TATASTEELEQ 524 524.5 513.55 515.75 515.6 521.05 4128173 2.13E+09
TATASTLBSEQ 39.6 41.4 38.55 39.95 40.15 39.65 1171246 46652137
TBZ EQ 66.9 66.9 65.5 65.9 66.1 66.55 59102 3891407
TCFSL N7 1020 1020 970.35 1008.8 1008.8 1020 42 41427.5
TCFSL N8 1085.85 1085.85 1085.85 1085.85 1085.85 1085.85 27 29317.95
TCFSL NB 1015 1021 1015 1015.1 1015.1 1015.31 302 306734
TCFSL ND 1020 1022.5 1020 1021.13 1021.12 1019.5 665 679302
TCFSL NF 1022.5 1022.5 1020 1020.36 1020.1 1022 654 667654.8
TCI EQ 288.9 289.4 281.15 282.55 281.35 289.15 10261 2912584
TCIDEVELOEQ 351.05 362 351 357.45 351.05 350.35 639 228202
TCIEXP EQ 626.3 634 621.75 633.05 625.05 627.05 3516 2211807
TCIFINANCEQ 15.75 15.75 15 15.2 15.25 15.1 2450 37286.2
TCNSBRANEQ 665.1 717.8 665 713.55 715 675 33620 23842117
TCPLPACK EQ 456.85 456.85 426 428.4 435 432.55 673 289772.6
TCS EQ 1896 1910 1885 1902.8 1905.9 1893.05 1094883 2.08E+09
TDPOWERSEQ 129.5 130.05 127.85 129 128.9 129.95 19549 2527881
TEAMLEASEQ 2872.65 2879.45 2775.35 2827.65 2818.95 2863.7 1144 3260214
TECHIN EQ 5.75 5.75 5.7 5.7 5.7 5.75 233 1328.15
TECHM EQ 715 721.45 715 719.1 720.6 723.15 815535 5.86E+08
TECHNOE EQ 266.5 266.5 260.75 261.65 263.4 264.3 81585 21480647
TECHNOFAEQ 137.15 140.9 137.15 138.5 138.4 140.15 552 76691.35
TEJASNET EQ 208 209.2 204.15 206.95 207.9 207.45 20041 4144071
TERASOFT EQ 37.8 40.45 37 39.45 39.1 37.15 32009 1252870
TEXINFRA EQ 57 58.7 56.1 57.35 57.6 56.35 7865 448994.1
TEXMOPIPEQ 21.9 21.9 21.5 21.55 21.7 21.7 18507 400398.5
TEXRAIL EQ 59.25 60 58.8 59.4 59.55 59.05 179833 10695506
TFCILTD EQ 123.85 125.1 123 124.05 124.15 123.75 132533 16352556
TFL EQ 4.95 4.95 4.65 4.95 4.95 4.75 2485 11917.45
TGBHOTELEQ 15.9 16.25 15.8 16 16 15.95 1472 23645.1
THANGAMA EQ 380.7 382 371.3 380.15 377.05 379.6 4471 1692986
THEINVESTEQ 158 162 156 161.85 161.7 157.7 6560 1047752
THEMISMEEQ 330 333.95 326 330.2 326.15 333.65 336 110828.2
THERMAX EQ 1108 1141.9 1108 1130.7 1133.3 1120.25 12198 13754426
THIRUSUGEQ 24.55 25.7 24.55 25.1 25.3 24.5 4199 105421.6
THOMASC EQ 236.45 236.45 231.05 233.85 233.75 234.2 28638 6670398
THOMASCOBE 8.2 8.2 8.2 8.2 8.2 8.6 250 2050
THYROCAREQ 535 542 528.4 539.1 538 539.55 168539 90168331
TI EQ 15.95 16.1 15.8 16.05 16 15.95 46366 741623.9
TIDEWATEEQ 5457.3 5457.3 5385 5402.1 5417.8 5435.1 576 3117057
TIFIN EQ 524.1 532 511.65 515.9 512.5 526.2 9584 4972744
TIIL EQ 596.4 604.95 583.15 597.25 600 594.75 2910 1716353
TIINDIA EQ 359.05 363 346.35 350.15 349.5 356.25 320389 1.14E+08
TIJARIA EQ 20.9 21.6 20.2 21.55 21.4 20.6 33623 704614.1
TIL EQ 275.85 277.95 267.25 270.1 269.25 272.65 1294 352387.3
TIMESGTY EQ 33.95 33.95 33 33 33 33 100 3347.5
TIMETECH EQ 101.8 104.25 100.85 103.45 103.8 100.85 99094 10158483
TIMKEN EQ 580.75 617.4 575 610.9 612.1 581 68617 41834726
TINPLATE EQ 149.1 151.1 147.85 149.7 149.4 148.75 242617 36267658
TIPSINDLT EQ 61.9 63 61.8 62.4 62.4 62.7 634 39516.6
TIRUMALCEQ 111.9 113.5 111.3 112.9 113 111.4 134605 15158329
TIRUPATI SM 46.45 46.45 46.45 46.45 46.45 45.9 9000 418050
TIRUPATIFLSM 43.1 43.1 43.1 43.1 43.1 43.3 2000 86200
TITAN EQ 931.75 934.2 923 928 927 931 2064502 1.92E+09
TMRVL EQ 36.9 38.75 36.35 36.55 36.45 36.25 26871 994686.8
TNPETRO EQ 38 39.5 38 38.8 39 38.5 75202 2933125
TNPL EQ 258.4 261.15 256.1 257.2 257.2 257.4 14964 3863845
TODAYS BZ 0.3 0.3 0.3 0.3 0.3 0.35 1549 464.7
TOKYOPLAEQ 49.95 52.05 48.1 49.55 49.4 49.9 942 46829.35
TORNTPHAEQ 1783.95 1784.95 1761.6 1775.55 1783.9 1771.4 40853 72512969
TORNTPOW EQ 262.7 262.7 257.55 259.5 259 261.8 537488 1.4E+08
TOUCHWOSM 59.05 59.05 59.05 59.05 59.05 62.15 3000 177150
TPLPLASTEEQ 151.65 153.5 149.3 152.5 153.5 148.55 27518 4158818
TRANSWINSM 19.7 19.7 19.7 19.7 19.7 20.7 4000 78800
TREEHOUSBE 4.6 4.7 4.5 4.65 4.7 4.7 14493 66185.05
TREJHARA BE 60 60 60 60 60 63.15 353 21180
TRENT EQ 362.3 365.65 357.35 361.95 361.3 362.3 75100 27068889
TRF EQ 121.75 124 121.6 121.95 122.05 121.75 7843 961662.6
TRIDENT EQ 66.2 68.95 66.2 68.2 68.1 66.4 1356003 92433737
TRIGYN EQ 89 92.45 87.65 89.15 88.85 88.4 49655 4475787
TRIL EQ 13.3 13.7 13.2 13.35 13.25 13.35 20243 269441
TRITURBINEQ 110 110.7 109.1 109.25 109.25 110.5 11967 1313003
TRIVENI EQ 47.8 48.3 47.55 48.15 48.25 47.8 113252 5433834
TTKHLTCAREQ 819 819 795 795.35 795 796 225 179520.5
TTKPRESTI EQ 7480 7539.85 7451.05 7488.85 7465.15 7488.45 721 5407725
TTL EQ 66.5 69.7 64.15 66.7 66.5 65.6 34499 2329730
TTML EQ 4.05 4.1 4 4.05 4.05 4 413403 1671079
TULSI BZ 0.85 0.85 0.85 0.85 0.85 0.85 98 83.3
TV18BRDCEQ 38.35 38.65 37.8 38.4 38.5 38.2 1826922 69840626
TVSELECT EQ 200.95 207 199.65 200.75 201 199.65 39327 7954805
TVSMOTOREQ 570 573.75 561.2 564.55 564.4 571.25 525625 2.97E+08
TVSSRICHAEQ 2520.85 2540.75 2492.05 2502.8 2499 2506.45 1758 4408428
TVTODAY EQ 372.5 376.8 370.05 373.55 371.6 372.95 6421 2398197
TVVISION EQ 4.65 4.7 4.45 4.7 4.7 4.6 16863 78278.35
TWL EQ 81.75 82.85 80.85 81.95 82.2 81.45 278615 22797372
UBL EQ 1372.5 1378.3 1351 1362.7 1363 1377 304025 4.14E+08
UCALFUEL EQ 177.75 179.45 177.5 178.65 179.4 178.25 4335 773947.2
UCL SM 52.8 55.1 52 54.6 54.1 57 16000 857000
UCOBANK EQ 21.45 23.5 21.05 22.7 22.7 20.3 14040027 3.15E+08
UFLEX EQ 283.85 283.85 279.1 280.9 280.5 283.3 42340 11894917
UFO EQ 259.25 265 258.35 264.1 263 259.1 10227 2694574
UGARSUGABE 12.85 13 12.8 12.95 13 12.95 10646 137628.4
UJAAS EQ 8.25 8.4 8.15 8.2 8.25 8.2 80653 665636.5
UJJIVAN EQ 278.05 279 271.8 274.55 274.5 277.35 899959 2.48E+08
ULTRACEMEQ 4000 4014.35 3966.25 4009.2 4009.9 3990.95 92921 3.71E+08
UMANGDAIEQ 57.95 61.8 57.95 61.45 61.25 58.3 20252 1227349
UMESLTD BE 1.65 1.65 1.65 1.65 1.65 1.7 35 57.75
UNICHEMLEQ 190.7 192.95 190.3 191.6 191.5 191.3 19507 3736023
UNIENTER EQ 97.15 98.8 95.2 95.95 95.25 97.2 1318 126793.1
UNIINFO SM 26 26.2 25.55 25.65 25.65 24.8 14000 361400
UNIONBANEQ 86.7 89 85.55 88.3 89 85.9 9352838 8.15E+08
UNIPLY EQ 59.3 59.3 58 58.8 58.7 58.4 72860 4272977
UNITECH BE 2.05 2.1 2.05 2.1 2.1 2.05 1120579 2330980
UNITEDBNEQ 12.5 13.05 12.4 12.85 13 12.4 1868927 23829503
UNITEDTEAEQ 357 357 341.1 347.25 345 352.05 514 179614.4
UNIVCABLEEQ 281.55 283.6 275.3 277.1 276.55 279.9 56992 15903882
UPL EQ 760 765.7 746.5 753.5 752 758.25 1610248 1.22E+09
URJA BE 3.5 3.55 3.45 3.5 3.55 3.45 324633 1133333
USHAMARTEQ 36.2 36.35 35.7 36.2 36.25 36.15 180823 6515785
USHERAGRBE 2.5 2.65 2.45 2.45 2.45 2.55 2478 6169.85
UTINEXT50EQ 285.89 285.89 280 282.52 280 284.7 73 20708.81
UTINIFTET EQ 1130 1139.95 1120 1139.95 1139.95 1138 21 23779.6
UTISENSETEQ 375.85 375.9 370.2 375.88 375.88 372.32 52 19449.7
UTTAMSTLBE 10.85 10.9 10.6 10.8 10.8 10.75 30485 327137.3
UTTAMSUGEQ 92.2 92.65 91.1 91.85 91.6 91.6 14155 1302301
UVSL BE 0.15 0.15 0.1 0.1 0.15 0.15 2996632 380478.6
V2RETAIL EQ 283 283 273.5 276.4 276 278.8 5295 1465931
VADILALINEQ 538.75 550.8 532 544.35 543.05 535.75 45854 24923684
VAIBHAVGEQ 719.3 725 716.2 723.9 725 714.6 3486 2519023
VAISHALI SM 48.55 48.55 48.55 48.55 48.55 51.1 1600 77680
VAKRANGEEQ 33.4 34.95 33.4 34.95 34.95 33.3 5335533 1.85E+08
VARDHACREQ 44.6 45.7 44.05 45.2 45.65 44.65 8206 367339.3
VARDMNPO EQ 11.75 11.75 11.2 11.35 11.2 11.35 11374 129665.7
VARROC EQ 738.9 742 702.95 734.8 741 726.15 21696 15766525
VASCONEQEQ 17.15 18.2 16.85 17.95 18.05 17.05 523713 9272224
VASWANI EQ 11.8 12.1 11.55 11.6 11.6 11.8 6257 72566.15
VBL EQ 790 829 768.75 815.25 812.3 784.4 70789 57507549
VEDL EQ 202.5 202.85 200.35 202.1 202.5 202.2 3947501 7.95E+08
VENKEYS EQ 2409 2409 2380.8 2392 2398 2403.5 20183 48231087
VENUSREMEQ 43.95 44.55 43.55 44.4 44.45 43.25 14664 648856.8
VERTOZ SM 183 186 182.65 186 186 182 31200 5725200
VESUVIUS EQ 1174.45 1205.35 1174 1182.6 1175 1182.4 7134 8552791
VETO EQ 73.25 73.25 71.7 72.75 72.5 72.7 11960 867452.6
VGUARD EQ 226.65 231.35 225.65 228.15 227.05 228.15 612575 1.4E+08
VHL EQ 2250.85 2277.95 2250.1 2255.55 2255.55 2278.75 27 61139.2
VICEROY BE 5.35 5.35 5.05 5.25 5.3 5.15 13473 70967.75
VIDEOIND BZ 3.2 3.35 3.15 3.35 3.3 3.25 59088 194704.5
VIDHIING EQ 84.55 87.3 83.25 86.8 86.75 84.4 57409 4939854
VIJAYABANEQ 50.2 51.15 50.05 50.85 51 50.05 472368 23885425
VIJIFIN BE 1.9 1.9 1.9 1.9 1.9 1.95 38149 72483.1
VIJSHAN BE 7.6 7.75 7.5 7.55 7.7 7.5 3153 24088.75
VIKASECO EQ 11.9 12.4 11.85 12.05 12 11.85 219082 2654121
VIMALOIL BE 9.35 9.35 9.35 9.35 9.35 9.35 16 149.6
VIMTALABEQ 319 324 310.75 319.35 319.2 314.05 39696 12693640
VINATIORGEQ 1659.85 1673 1623 1631.7 1633 1653.4 6912 11347495
VINDHYATEEQ 1886 1914.9 1872.3 1888.35 1880 1893.9 2801 5289849
VINYLINDI EQ 78 79.95 78 79.45 79.5 78.4 3035 240287.6
VIPCLOTH EQ 28.1 29.25 27.8 28.95 28.85 28.1 236579 6832771
VIPIND EQ 518 521 513.05 515.65 515.5 516.4 113157 58492893
VIPULLTD EQ 32.75 35.75 32.75 34.6 34.4 32.35 84010 2908351
VISAKAINDEQ 429.95 441.25 424 437.15 436.75 428.85 14536 6311140
VISASTEEL EQ 9.4 9.4 8.65 8.65 8.85 8.85 7301 63987.15
VISESHINF EQ 0.1 0.1 0.05 0.05 0.1 0.1 7953473 616717.4
VISHNU EQ 157.1 158.8 155.35 158 157 157.35 1557 244463.6
VIVIDHA EQ 0.7 0.7 0.65 0.7 0.7 0.7 140380 93995.55
VIVIMEDLAEQ 37 37.3 36.6 36.9 36.85 36.75 129281 4773504
VLSFINANCEQ 58.5 58.5 54.8 57.15 57.45 56.75 19323 1098777
VMART EQ 2625 2645 2568 2617.95 2607.95 2592.2 5508 14365564
VOLTAMP EQ 1085.05 1106 1080 1092.2 1084.15 1090.35 2127 2321860
VOLTAS EQ 555.8 558.15 551.3 555.45 556 553.5 547086 3.03E+08
VRLLOG EQ 294 296 290.4 292.75 295 293.05 21429 6291881
VSSL EQ 97.35 99.6 95.25 98.95 98.7 96.5 5333 522114.9
VSTIND EQ 3245 3280 3245 3276.35 3245 3272.85 880 2885112
VSTTILLERSEQ 1572.25 1615 1572.2 1588.7 1586 1577.8 2859 4565950
VTL EQ 1120.3 1122 1097.65 1104.85 1102 1114 8686 9587424
WABAG EQ 259.5 264 258.2 260.95 260.5 259.2 75068 19618901
WABCOINDEQ 6988.9 6988.9 6840.05 6874.8 6841.4 6965.8 617 4245074
WALCHAN EQ 98.25 104.3 96.9 103.05 102.7 98.35 726227 73983087
WANBURYBE 19.5 21.3 19.5 20.5 20.4 20.35 628 12498.6
WEBELSOLEQ 28.55 29.25 27.95 28.6 28.65 28.6 59390 1690783
WEIZFORE EQ 505.55 540 495.6 520.15 519.4 487.35 76176 40139416
WEIZMANIEQ 43.05 47.9 42.45 47.85 47.9 43.55 9226 434202.9
WELCORP EQ 138.6 141.75 138.6 139.85 139.55 139.3 716987 1E+08
WELENT EQ 114.25 119.5 112.85 117.9 117.3 113.75 163195 19080125
WELINV EQ 158 158 156 156 156 154.8 11 1736
WELSPUNIEQ 59.8 60.75 59.3 60.5 60.75 59.8 377138 22686936
WENDT EQ 3016.5 3160 3016.5 3140 3140 3109.25 123 385974.4
WHEELS EQ 909.2 915.25 903 906.15 903.1 906.75 514 466136.3
WHIRLPOOEQ 1419.75 1419.75 1385.4 1404.6 1409.7 1390.55 29846 41904683
WILLAMAGEQ 52.7 53.7 52.15 53 53 53.15 2750 145641.4
WINDMACH EQ 70.55 71.3 68.3 69.6 69.25 70.5 154532 10760979
WINSOME BE 1.2 1.2 1.2 1.2 1.2 1.25 5951 7141.2
WIPL BE 72 72 72 72 72 72 8713 627336
WIPRO EQ 330.75 332.75 325.4 326.65 328.7 330.85 1513704 4.97E+08
WOCKPHAEQ 523 536 522.95 528.75 529.6 523.25 1817409 9.66E+08
WONDERL EQ 269.8 273 269.5 272.1 273 269.95 6499 1764622
WSTCSTPAEQ 310 316.7 308 314 314 309.5 65522 20565657
XCHANGINEQ 45.05 46.95 45 46.65 46.95 45.5 4248 195565.3
XPROINDIAEQ 42.45 42.45 40.1 41 41 41 2745 113811.2
YESBANK EQ 182.6 185.9 181 184.25 184.4 181.8 24160878 4.45E+09
ZEEL EQ 477.4 481.2 470.85 480.25 479.7 476.45 2203533 1.05E+09
ZEEL P2 7.6 7.65 7.6 7.6 7.6 7.7 11520 88124.55
ZEELEARN EQ 36.15 36.2 35.6 36.05 36.05 35.75 23701 852739.4
ZEEMEDIA EQ 24.2 24.2 23.6 23.95 23.85 24.05 162890 3889239
ZENITHBIRBE 0.65 0.75 0.65 0.75 0.75 0.7 14230 10525.45
ZENITHEXPBE 44.75 44.75 42.05 44.55 42.05 43.6 656 29217.7
ZENSARTE EQ 232.25 235.9 230.1 232.5 232.8 232.15 30648 7158813
ZENTEC EQ 79.2 79.4 78.4 79.2 79 78.4 11352 895659.3
ZICOM EQ 6.65 6.8 6.55 6.7 6.7 6.65 8315 55520.85
ZODIACLO EQ 151.15 151.15 142 142.7 142.4 144.15 1123 161460.2
ZODJRDMKEQ 40.4 43 40.4 43 43 41.85 106 4368.9
ZOTA SM 253 254.5 251.5 254.05 254.05 252 10000 2531525
ZUARI EQ 238.05 252 235.6 248.15 249 237.3 110722 27438790
ZUARIGLO EQ 113.55 123 113.5 121.4 122 114.15 126885 15280093
ZYDUSWELEQ 1363.7 1370.25 1351 1366.5 1367.5 1360.45 2907 3962000
ZYLOG BZ 0.8 0.85 0.8 0.8 0.8 0.8 2103 1742.4
TIMESTAMTOTALTRA CHNG
1-Jan-19 501 2.05
1-Jan-19 259 0.05
1-Jan-19 302 -158.05
1-Jan-19 4 0
1-Jan-19 73 12.25
1-Jan-19 3205 0.8
1-Jan-19 6251 1.35
1-Jan-19 274 -0.05
1-Jan-19 4 0
1-Jan-19 242 -1
1-Jan-19 1632 4.9
1-Jan-19 51 0.85
1-Jan-19 1413 -12.25
1-Jan-19 4460 -0.25
1-Jan-19 3815 -17.55
1-Jan-19 365 63.4
1-Jan-19 7194 0.1
1-Jan-19 5100 -2.95
1-Jan-19 46 -0.05
1-Jan-19 3 1
1-Jan-19 23001 -19.3
1-Jan-19 314 0.05
1-Jan-19 2844 3.2
1-Jan-19 26782 -3.75
1-Jan-19 4149 1.05
1-Jan-19 781 -0.45
1-Jan-19 11481 1.3
1-Jan-19 7706 -0.1
1-Jan-19 1378 2.1
1-Jan-19 1123 0.45
1-Jan-19 21 0
1-Jan-19 18 -0.05
1-Jan-19 258 0
1-Jan-19 835 8.15
1-Jan-19 15 0.7
1-Jan-19 67 -0.05
1-Jan-19 57 0
1-Jan-19 1017 -0.95
1-Jan-19 4354 -0.1
1-Jan-19 77 -7.8
1-Jan-19 39 -1.5
1-Jan-19 46 0.5
1-Jan-19 145 -1.4
1-Jan-19 11 0.5
1-Jan-19 77 -4.45
1-Jan-19 1523 -1.7
1-Jan-19 16 2.9
1-Jan-19 1041 -2.75
1-Jan-19 1982 1.2
1-Jan-19 310 0.85
1-Jan-19 4542 -4
1-Jan-19 6521 7.85
1-Jan-19 1 1.35
1-Jan-19 6 -2.9
1-Jan-19 41 0.25
1-Jan-19 1099 0.15
1-Jan-19 1306 20.25
1-Jan-19 1530 1.35
1-Jan-19 283 5.3
1-Jan-19 7182 0.6
1-Jan-19 21 0.1
1-Jan-19 884 -0.3
1-Jan-19 101 1.65
1-Jan-19 27 0.45
1-Jan-19 3019 -8.9
1-Jan-19 610 -30.25
1-Jan-19 1097 -0.75
1-Jan-19 130 -0.15
1-Jan-19 16 -0.15
1-Jan-19 595 0.15
1-Jan-19 88 0.35
1-Jan-19 183 4.75
1-Jan-19 5101 -4.05
1-Jan-19 2 -1.5
1-Jan-19 168 3.95
1-Jan-19 83 -0.15
1-Jan-19 14944 -2.2
1-Jan-19 31 0.3
1-Jan-19 63 0.2
1-Jan-19 2538 -4.05
1-Jan-19 2291 0.45
1-Jan-19 1988 0.35
1-Jan-19 95 0
1-Jan-19 484 4.85
1-Jan-19 15 0.05
1-Jan-19 59 -0.1
1-Jan-19 25 0
1-Jan-19 136 0.15
1-Jan-19 163 0.05
1-Jan-19 18 0
1-Jan-19 385 5.35
1-Jan-19 78 -5.15
1-Jan-19 71 -1.7
1-Jan-19 932 -6.45
1-Jan-19 877 7.65
1-Jan-19 1348 -12.85
1-Jan-19 425 2.1
1-Jan-19 12395 8.1
1-Jan-19 12331 -1.55
1-Jan-19 1222 -36.4
1-Jan-19 3335 0.6
1-Jan-19 187 -0.75
1-Jan-19 823 -1.45
1-Jan-19 125 -0.1
1-Jan-19 533 0.5
1-Jan-19 34 -0.25
1-Jan-19 567 -2.1
1-Jan-19 34 -0.05
1-Jan-19 106 -0.9
1-Jan-19 198 -6.15
1-Jan-19 26 -0.2
1-Jan-19 1048 -0.6
1-Jan-19 72 1.7
1-Jan-19 10121 0.6
1-Jan-19 1896 4.7
1-Jan-19 845 8
1-Jan-19 101 0.3
1-Jan-19 1004 -3.25
1-Jan-19 358 -0.25
1-Jan-19 961 -2.75
1-Jan-19 291 -0.15
1-Jan-19 1168 0.55
1-Jan-19 54366 0
1-Jan-19 52 -2
1-Jan-19 17230 -1.5
1-Jan-19 2513 -4.55
1-Jan-19 42 -1.8
1-Jan-19 90 0
1-Jan-19 87 -0.05
1-Jan-19 1613 6.25
1-Jan-19 1377 1.3
1-Jan-19 1325 1.05
1-Jan-19 388 -8
1-Jan-19 3014 -1.25
1-Jan-19 819 5.25
1-Jan-19 3502 0.2
1-Jan-19 45 0.55
1-Jan-19 1944 6.25
1-Jan-19 24594 58.15
1-Jan-19 22030 -0.15
1-Jan-19 2 0.6
1-Jan-19 179 0.3
1-Jan-19 28641 0.2
1-Jan-19 146 -0.55
1-Jan-19 1663 17.75
1-Jan-19 4314 7.4
1-Jan-19 593 3.7
1-Jan-19 478 1.6
1-Jan-19 4543 2.25
1-Jan-19 20 6.4
1-Jan-19 101 0.25
1-Jan-19 61276 7.4
1-Jan-19 461 0.9
1-Jan-19 34 -7.2
1-Jan-19 6 -2.73
1-Jan-19 68 0.3
1-Jan-19 125 -0.2
1-Jan-19 254 0
1-Jan-19 13713 6.5
1-Jan-19 1031 4.25
1-Jan-19 6937 9.05
1-Jan-19 13006 45
1-Jan-19 2079 0.3
1-Jan-19 764 -0.05
1-Jan-19 38274 11.7
1-Jan-19 502 1.35
1-Jan-19 835 0.6
1-Jan-19 92 0.15
1-Jan-19 14134 4.95
1-Jan-19 387 -0.05
1-Jan-19 939 -0.6
1-Jan-19 213 -0.05
1-Jan-19 7055 1.4
1-Jan-19 56 1.95
1-Jan-19 60 -7.9
1-Jan-19 692 0.6
1-Jan-19 16658 6.55
1-Jan-19 974 0.35
1-Jan-19 78088 4.5
1-Jan-19 616 25.01
1-Jan-19 34961 2.25
1-Jan-19 61 -1.35
1-Jan-19 59 2.05
1-Jan-19 42 -0.2
1-Jan-19 999 10.85
1-Jan-19 11 5.2
1-Jan-19 8333 -8.25
1-Jan-19 618 -6.35
1-Jan-19 578 3.45
1-Jan-19 2585 -0.2
1-Jan-19 1 -2.5
1-Jan-19 152 0.05
1-Jan-19 737 0.05
1-Jan-19 87 -1.25
1-Jan-19 21 1
1-Jan-19 13298 -0.5
1-Jan-19 31215 -1.85
1-Jan-19 3021 -1.2
1-Jan-19 4609 2.2
1-Jan-19 1 0
1-Jan-19 6494 3.5
1-Jan-19 15420 4.95
1-Jan-19 4 0.05
1-Jan-19 371 0.6
1-Jan-19 191 -0.65
1-Jan-19 150 -0.5
1-Jan-19 10 -0.8
1-Jan-19 95 0.1
1-Jan-19 4393 -0.85
1-Jan-19 11074 2.25
1-Jan-19 433 -0.25
1-Jan-19 6 -0.05
1-Jan-19 141 -51.3
1-Jan-19 10359 6.9
1-Jan-19 39291 7
1-Jan-19 21312 0.7
1-Jan-19 217 0.5
1-Jan-19 296 -3.85
1-Jan-19 12 0
1-Jan-19 369 1
1-Jan-19 713 -0.6
1-Jan-19 12774 -3.25
1-Jan-19 4 0.1
1-Jan-19 2934 3.45
1-Jan-19 2450 -6.55
1-Jan-19 369 -0.05
1-Jan-19 55 -0.25
1-Jan-19 41 -0.1
1-Jan-19 4711 -2
1-Jan-19 372 -0.3
1-Jan-19 406 -0.75
1-Jan-19 35 0.1
1-Jan-19 2 -2.85
1-Jan-19 863 42.3
1-Jan-19 4 0.68
1-Jan-19 874 2.65
1-Jan-19 654 0.25
1-Jan-19 12 -1.25
1-Jan-19 6012 2
1-Jan-19 1411 3.85
1-Jan-19 1787 -34.7
1-Jan-19 16239 4.45
1-Jan-19 977 0.4
1-Jan-19 215 0.4
1-Jan-19 2671 3.05
1-Jan-19 12 -0.4
1-Jan-19 10923 -12.35
1-Jan-19 215 -0.15
1-Jan-19 353 -0.75
1-Jan-19 3480 2.7
1-Jan-19 55 0
1-Jan-19 2 12
1-Jan-19 37 -0.4
1-Jan-19 22 78
1-Jan-19 8 -0.06
1-Jan-19 323 0.05
1-Jan-19 12001 15.65
1-Jan-19 13 0.6
1-Jan-19 499 2.95
1-Jan-19 11919 1.6
1-Jan-19 216 0.35
1-Jan-19 2065 -0.6
1-Jan-19 33431 6.45
1-Jan-19 287 -1.35
1-Jan-19 16784 -2.1
1-Jan-19 274 0.85
1-Jan-19 493 -1.55
1-Jan-19 560 0.7
1-Jan-19 26 -1.5
1-Jan-19 467 5.55
1-Jan-19 134 -0.7
1-Jan-19 1789 -6.6
1-Jan-19 63 -0.05
1-Jan-19 2369 -0.1
1-Jan-19 48 0.1
1-Jan-19 53 -0.1
1-Jan-19 590 0.4
1-Jan-19 6448 3.8
1-Jan-19 7955 -12.8
1-Jan-19 182 0.25
1-Jan-19 19 0
1-Jan-19 72 -0.05
1-Jan-19 407 1.2
1-Jan-19 271 0
1-Jan-19 4231 0.55
1-Jan-19 1468 1.65
1-Jan-19 52 4.6
1-Jan-19 1754 -1.4
1-Jan-19 8326 -0.55
1-Jan-19 605 -5.8
1-Jan-19 527 1.75
1-Jan-19 1 0.34
1-Jan-19 6482 2.95
1-Jan-19 4407 0.05
1-Jan-19 11217 0.85
1-Jan-19 824 -0.95
1-Jan-19 176 -2.4
1-Jan-19 5599 -5.95
1-Jan-19 5322 -4.55
1-Jan-19 25 -0.05
1-Jan-19 1455 24.15
1-Jan-19 1335 0.85
1-Jan-19 110 -0.2
1-Jan-19 3 0.2
1-Jan-19 19012 3.55
1-Jan-19 23 0.5
1-Jan-19 262 -2.15
1-Jan-19 5776 3.1
1-Jan-19 2 0
1-Jan-19 10 0.5
1-Jan-19 18131 0.75
1-Jan-19 3538 -1.35
1-Jan-19 2777 -0.55
1-Jan-19 13947 -19.65
1-Jan-19 167 0.15
1-Jan-19 44 0.1
1-Jan-19 10721 -2.4
1-Jan-19 66 3.95
1-Jan-19 83 -0.2
1-Jan-19 304 0.35
1-Jan-19 1324 0.8
1-Jan-19 1083 0.55
1-Jan-19 276 -2.15
1-Jan-19 81 0.2
1-Jan-19 532 -2.2
1-Jan-19 1378 -0.03
1-Jan-19 2 0.1
1-Jan-19 2058 3.55
1-Jan-19 101 -0.05
1-Jan-19 340 5.85
1-Jan-19 2 0
1-Jan-19 14995 6.25
1-Jan-19 54 0.3
1-Jan-19 2261 -1.25
1-Jan-19 1 0.35
1-Jan-19 5470 -1.25
1-Jan-19 830 1.4
1-Jan-19 1 -0.05
1-Jan-19 52 0.2
1-Jan-19 1088 -1.7
1-Jan-19 1353 -0.2
1-Jan-19 14783 -8.8
1-Jan-19 670 0
1-Jan-19 28 0.2
1-Jan-19 4 -2
1-Jan-19 1871 6.75
1-Jan-19 521 1.9
1-Jan-19 15520 5.45
1-Jan-19 11571 2.75
1-Jan-19 2009 2.6
1-Jan-19 9482 0
1-Jan-19 264 0.35
1-Jan-19 1608 4.65
1-Jan-19 397 0.1
1-Jan-19 202 -13.8
1-Jan-19 2309 0.75
1-Jan-19 4827 2.75
1-Jan-19 197 -0.35
1-Jan-19 7630 -1.9
1-Jan-19 4 -4.1
1-Jan-19 3467 0.2
1-Jan-19 7303 0.9
1-Jan-19 69 -0.4
1-Jan-19 2 0.3
1-Jan-19 131 0.6
1-Jan-19 3398 0.2
1-Jan-19 128 -0.05
1-Jan-19 3798 -19.65
1-Jan-19 36 0.05
1-Jan-19 41679 -3.05
1-Jan-19 2 4
1-Jan-19 3 -8
1-Jan-19 1 0
1-Jan-19 4 0
1-Jan-19 2 21
1-Jan-19 1 -25
1-Jan-19 13 5
1-Jan-19 1 -39
1-Jan-19 46 2.92
1-Jan-19 10 19.93
1-Jan-19 2 11.62
1-Jan-19 1 -49.5
1-Jan-19 26 -5.15
1-Jan-19 113 -13.15
1-Jan-19 26 0.05
1-Jan-19 138 -2.25
1-Jan-19 134 0.1
1-Jan-19 3758 -0.2
1-Jan-19 8057 -7.2
1-Jan-19 686 -19.8
1-Jan-19 41137 2.75
1-Jan-19 938 -0.35
1-Jan-19 22278 -15.9
1-Jan-19 260 0.6
1-Jan-19 208 7.35
1-Jan-19 2153 0.25
1-Jan-19 744 -0.35
1-Jan-19 2 0.15
1-Jan-19 83 0.2
1-Jan-19 52 0.05
1-Jan-19 44 -0.15
1-Jan-19 215764 28.95
1-Jan-19 14470 -9.45
1-Jan-19 1 0.45
1-Jan-19 59 0.15
1-Jan-19 34 1.4
1-Jan-19 192 0.3
1-Jan-19 212 0.3
1-Jan-19 162 -12.4
1-Jan-19 164 -1.45
1-Jan-19 1 -1
1-Jan-19 18 0.05
1-Jan-19 9 0.25
1-Jan-19 1 0
1-Jan-19 358 0.8
1-Jan-19 24 4.5
1-Jan-19 21 -4.6
1-Jan-19 1 4.91
1-Jan-19 25 -10
1-Jan-19 3 5
1-Jan-19 2 21.5
1-Jan-19 2 6
1-Jan-19 3810 0.95
1-Jan-19 95 0.05
1-Jan-19 36 0.1
1-Jan-19 11757 36.75
1-Jan-19 689 -0.35
1-Jan-19 4 -1.6
1-Jan-19 296 -6.95
1-Jan-19 2358 -2.35
1-Jan-19 21 0
1-Jan-19 3659 1.4
1-Jan-19 19 0
1-Jan-19 714 -0.5
1-Jan-19 166 -0.3
1-Jan-19 51 0.2
1-Jan-19 565 -2
1-Jan-19 48 -0.2
1-Jan-19 3857 -2.05
1-Jan-19 504 2.4
1-Jan-19 23 -0.15
1-Jan-19 202 -2.2
1-Jan-19 314 4.5
1-Jan-19 2 0.1
1-Jan-19 1163 -22.6
1-Jan-19 36 0.2
1-Jan-19 5431 1.65
1-Jan-19 206 -5.35
1-Jan-19 69 -0.05
1-Jan-19 7 -0.06
1-Jan-19 5305 -0.95
1-Jan-19 4 3.1
1-Jan-19 2450 5
1-Jan-19 1599 -0.6
1-Jan-19 639 1.2
1-Jan-19 53867 13.7
1-Jan-19 33 0.15
1-Jan-19 51 1.05
1-Jan-19 1928 -0.3
1-Jan-19 350 1
1-Jan-19 5 -0.05
1-Jan-19 6 -0.05
1-Jan-19 1 0
1-Jan-19 878 -1.7
1-Jan-19 940 3.65
1-Jan-19 96 0.05
1-Jan-19 484 82.5
1-Jan-19 1104 -24.85
1-Jan-19 10219 -0.45
1-Jan-19 414 0.2
1-Jan-19 386 -4.35
1-Jan-19 514 -0.25
1-Jan-19 2843 0.35
1-Jan-19 64 0
1-Jan-19 2056 0.95
1-Jan-19 19199 -0.25
1-Jan-19 898 -0.5
1-Jan-19 92 -0.75
1-Jan-19 963 8.5
1-Jan-19 3408 1.75
1-Jan-19 656 0.4
1-Jan-19 1267 24.05
1-Jan-19 560 4.4
1-Jan-19 35 -0.55
1-Jan-19 2139 -13.9
1-Jan-19 413 5.05
1-Jan-19 233 -0.45
1-Jan-19 2877 -0.3
1-Jan-19 89 -11.85
1-Jan-19 13857 -6.4
1-Jan-19 103 -1.9
1-Jan-19 8078 1.7
1-Jan-19 2377 -0.5
1-Jan-19 494 0.3
1-Jan-19 18978 1.85
1-Jan-19 19 -0.05
1-Jan-19 324 0.25
1-Jan-19 140 1.6
1-Jan-19 97 0.05
1-Jan-19 130 0.05
1-Jan-19 89 4.55
1-Jan-19 292 -2.8
1-Jan-19 1272 3.35
1-Jan-19 1 -0.25
1-Jan-19 1 1.45
1-Jan-19 21 -0.1
1-Jan-19 154 0.2
1-Jan-19 180 -19.45
1-Jan-19 2304 -0.5
1-Jan-19 127 0.05
1-Jan-19 708 2.1
1-Jan-19 8360 -4.4
1-Jan-19 39 -1.4
1-Jan-19 29 0
1-Jan-19 410 2.05
1-Jan-19 757 -0.15
1-Jan-19 296 0
1-Jan-19 261 -0.15
1-Jan-19 775 -13.8
1-Jan-19 576 -1.4
1-Jan-19 1130 6.05
1-Jan-19 1079 0.05
1-Jan-19 2462 -2.05
1-Jan-19 1566 0.4
1-Jan-19 16 -0.8
1-Jan-19 281 -31.25
1-Jan-19 439 0.1
1-Jan-19 433 2.2
1-Jan-19 2 -1.7
1-Jan-19 7 -8.55
1-Jan-19 4 -14.4
1-Jan-19 1710 -17.35
1-Jan-19 8571 -0.9
1-Jan-19 83 -0.75
1-Jan-19 9 0.1
1-Jan-19 1552 -4
1-Jan-19 6895 -13
1-Jan-19 818 1.25
1-Jan-19 143 6.05
1-Jan-19 2806 0
1-Jan-19 709 0.1
1-Jan-19 16802 7.65
1-Jan-19 8946 7.25
1-Jan-19 77 1.85
1-Jan-19 4228 -7.25
1-Jan-19 1402 0.25
1-Jan-19 9782 -3.3
1-Jan-19 6336 -2.85
1-Jan-19 12175 7.6
1-Jan-19 55 0.05
1-Jan-19 182 0.2
1-Jan-19 187 -0.7
1-Jan-19 202 -0.2
1-Jan-19 1286 15.75
1-Jan-19 10 2
1-Jan-19 155 2.45
1-Jan-19 68 -5.65
1-Jan-19 74 0.45
1-Jan-19 247 1.55
1-Jan-19 2224 -5.7
1-Jan-19 540 -0.3
1-Jan-19 77 1.3
1-Jan-19 3974 1.05
1-Jan-19 14613 -0.7
1-Jan-19 9226 7.9
1-Jan-19 191 -1.2
1-Jan-19 2228 0.7
1-Jan-19 795 -26.85
1-Jan-19 1374 1.15
1-Jan-19 117 0.15
1-Jan-19 415 -1.85
1-Jan-19 24 -16
1-Jan-19 3 24.7
1-Jan-19 231 -0.3
1-Jan-19 6264 6.1
1-Jan-19 95 -0.15
1-Jan-19 13305 0.1
1-Jan-19 2182 -73.7
1-Jan-19 863 -0.45
1-Jan-19 3589 3.15
1-Jan-19 49 0.1
1-Jan-19 402 0.05
1-Jan-19 7 -0.05
1-Jan-19 3 0.4
1-Jan-19 455 -5.4
1-Jan-19 315 0.05
1-Jan-19 1998 7.1
1-Jan-19 51 -0.25
1-Jan-19 681 -4.65
1-Jan-19 537 -1
1-Jan-19 474 -16.25
1-Jan-19 186 0.15
1-Jan-19 186 -0.25
1-Jan-19 1605 0.25
1-Jan-19 1725 -8.25
1-Jan-19 98 -0.25
1-Jan-19 431 -0.85
1-Jan-19 647 -0.05
1-Jan-19 459 -2.85
1-Jan-19 12857 3.3
1-Jan-19 1 0
1-Jan-19 291 0
1-Jan-19 20 0.05
1-Jan-19 36935 0.4
1-Jan-19 364 -1.25
1-Jan-19 1814 0.5
1-Jan-19 13573 -4.5
1-Jan-19 38275 40.65
1-Jan-19 5424 9.4
1-Jan-19 50308 26.4
1-Jan-19 4739 -0.75
1-Jan-19 98 0.05
1-Jan-19 29 7.21
1-Jan-19 3 -9.64
1-Jan-19 16809 0.2
1-Jan-19 1 2.6
1-Jan-19 9891 -21.2
1-Jan-19 807 1.8
1-Jan-19 295 -1.2
1-Jan-19 1025 0.35
1-Jan-19 20359 23.35
1-Jan-19 279 34.95
1-Jan-19 13 -0.05
1-Jan-19 6862 -0.6
1-Jan-19 2637 0.1
1-Jan-19 633 0.2
1-Jan-19 248 1.6
1-Jan-19 250 0
1-Jan-19 1528 -0.15
1-Jan-19 348 -8.9
1-Jan-19 41 -0.4
1-Jan-19 687 2.1
1-Jan-19 43810 -3.45
1-Jan-19 957 -8.85
1-Jan-19 4613 -0.35
1-Jan-19 2004 1.2
1-Jan-19 35 -1.1
1-Jan-19 1490 0.75
1-Jan-19 29635 3.45
1-Jan-19 118 1.95
1-Jan-19 23385 -18.55
1-Jan-19 1989 -0.8
1-Jan-19 28 -1.85
1-Jan-19 31 1.1
1-Jan-19 400 -8.95
1-Jan-19 10 1.3
1-Jan-19 151 -2.7
1-Jan-19 18 -0.5
1-Jan-19 103 -2.3
1-Jan-19 4 0.99
1-Jan-19 112 -109.85
1-Jan-19 955 36.55
1-Jan-19 1437 -0.2
1-Jan-19 233 -1
1-Jan-19 1247 2.9
1-Jan-19 2629 0
1-Jan-19 1654 1.45
1-Jan-19 992 0.05
1-Jan-19 753 1.1
1-Jan-19 3646 0.65
1-Jan-19 2 21.5
1-Jan-19 2 2.4
1-Jan-19 1 -3.7
1-Jan-19 2 -5
1-Jan-19 5 12.35
1-Jan-19 18 -17.61
1-Jan-19 24 3
1-Jan-19 13204 1.05
1-Jan-19 2 -1.17
1-Jan-19 4 -10
1-Jan-19 1 39.9
1-Jan-19 53603 -9.1
1-Jan-19 1 28.45
1-Jan-19 2384 -10.05
1-Jan-19 110 8.6
1-Jan-19 10786 7.2
1-Jan-19 21 0.09
1-Jan-19 697 0.15
1-Jan-19 65606 3.6
1-Jan-19 8711 8.8
1-Jan-19 77 0.15
1-Jan-19 7 0
1-Jan-19 9 -0.14
1-Jan-19 53 -0.3
1-Jan-19 10 -0.24
1-Jan-19 3381 0.6
1-Jan-19 26 0.05
1-Jan-19 32 -0.05
1-Jan-19 8009 1.4
1-Jan-19 2 -2.03
1-Jan-19 491 0.05
1-Jan-19 84 -2.25
1-Jan-19 5396 0.2
1-Jan-19 7 2.9
1-Jan-19 10445 0
1-Jan-19 2726 -0.15
1-Jan-19 9560 0
1-Jan-19 17 -20
1-Jan-19 14 -82.71
1-Jan-19 8 96
1-Jan-19 3 75
1-Jan-19 2 23
1-Jan-19 7 50
1-Jan-19 7 -10
1-Jan-19 2 -6
1-Jan-19 5 -2
1-Jan-19 5 45
1-Jan-19 1033 0.35
1-Jan-19 229 -18.6
1-Jan-19 202 8.35
1-Jan-19 7988 0.1
1-Jan-19 1 1
1-Jan-19 1 -1.08
1-Jan-19 9 10.15
1-Jan-19 68 0.25
1-Jan-19 714 -2.55
1-Jan-19 28315 4.4
1-Jan-19 279 0.3
1-Jan-19 2434 -4.3
1-Jan-19 17 1.96
1-Jan-19 81 -0.85
1-Jan-19 533 -0.65
1-Jan-19 408 -1.6
1-Jan-19 47 -5.45
1-Jan-19 8 0
1-Jan-19 328 0.7
1-Jan-19 3041 -1.7
1-Jan-19 7647 -0.1
1-Jan-19 2530 0.25
1-Jan-19 19516 7.8
1-Jan-19 43 -0.05
1-Jan-19 808 0.5
1-Jan-19 19013 0.55
1-Jan-19 2 0.85
1-Jan-19 49 2.2
1-Jan-19 312 -2.85
1-Jan-19 205 1.4
1-Jan-19 1227 1.1
1-Jan-19 84 0.1
1-Jan-19 298 0.1
1-Jan-19 67 2.75
1-Jan-19 67 -0.15
1-Jan-19 135 0.5
1-Jan-19 247 0.35
1-Jan-19 87 -0.05
1-Jan-19 38 -0.35
1-Jan-19 162 -0.4
1-Jan-19 40222 -3.7
1-Jan-19 132 4.7
1-Jan-19 13792 0
1-Jan-19 15 1.64
1-Jan-19 8246 3.25
1-Jan-19 45422 6.1
1-Jan-19 2428 9.3
1-Jan-19 1 14.5
1-Jan-19 1 0.3
1-Jan-19 2375 -1.15
1-Jan-19 396 0.3
1-Jan-19 1970 21.65
1-Jan-19 84 0.25
1-Jan-19 1 0
1-Jan-19 4556 4.3
1-Jan-19 27 -0.55
1-Jan-19 27 -0.2
1-Jan-19 1270 0.05
1-Jan-19 22525 0.65
1-Jan-19 1233 -0.7
1-Jan-19 2696 3.45
1-Jan-19 3265 14.25
1-Jan-19 6497 0.7
1-Jan-19 4 0.05
1-Jan-19 1433 1.6
1-Jan-19 5 -5.01
1-Jan-19 3 0
1-Jan-19 3 3
1-Jan-19 4 1.47
1-Jan-19 10 13.98
1-Jan-19 2114 3.55
1-Jan-19 25 3.8
1-Jan-19 55 0.1
1-Jan-19 27385 1.05
1-Jan-19 6667 4.35
1-Jan-19 917 1.55
1-Jan-19 10739 0.8
1-Jan-19 324 0.2
1-Jan-19 93 -4.25
1-Jan-19 111 0.05
1-Jan-19 13 5
1-Jan-19 1 145
1-Jan-19 230 -0.65
1-Jan-19 1837 0.9
1-Jan-19 659 -1.7
1-Jan-19 47 0.2
1-Jan-19 16 -0.25
1-Jan-19 32513 5.8
1-Jan-19 2 0
1-Jan-19 13 0.25
1-Jan-19 8 6.7
1-Jan-19 2383 0.3
1-Jan-19 4 -3.1
1-Jan-19 481 -0.45
1-Jan-19 629 -2.75
1-Jan-19 39 0.25
1-Jan-19 2366 -2.05
1-Jan-19 796 5.35
1-Jan-19 577 0.05
1-Jan-19 720 -5.6
1-Jan-19 398 -9
1-Jan-19 63338 3.35
1-Jan-19 1 -2.65
1-Jan-19 369 0.35
1-Jan-19 1 0.05
1-Jan-19 22 0.75
1-Jan-19 481 2
1-Jan-19 1486 0.45
1-Jan-19 33631 -2
1-Jan-19 35 0.15
1-Jan-19 165 -0.25
1-Jan-19 1111 -1.75
1-Jan-19 746 -0.6
1-Jan-19 6758 -0.8
1-Jan-19 8 0.7
1-Jan-19 1381 5.7
1-Jan-19 763 -0.2
1-Jan-19 8346 18.4
1-Jan-19 8604 3.05
1-Jan-19 3603 0.1
1-Jan-19 51 4.05
1-Jan-19 15030 2.9
1-Jan-19 2039 -1.05
1-Jan-19 93 0.1
1-Jan-19 5 -2.75
1-Jan-19 38698 0.05
1-Jan-19 414 0.1
1-Jan-19 1 0.25
1-Jan-19 1132 0.05
1-Jan-19 3527 0.05
1-Jan-19 1860 -0.2
1-Jan-19 2151 1.1
1-Jan-19 70 -13.65
1-Jan-19 26579 -2.8
1-Jan-19 8 -0.05
1-Jan-19 403 -0.1
1-Jan-19 2447 1.55
1-Jan-19 22057 -1.15
1-Jan-19 140 1.85
1-Jan-19 1103 -1.06
1-Jan-19 13801 -1.7
1-Jan-19 37 0.2
1-Jan-19 3052 -2.3
1-Jan-19 5 0.05
1-Jan-19 209 0.6
1-Jan-19 4163 1.15
1-Jan-19 1135 -1.35
1-Jan-19 2753 -0.95
1-Jan-19 1 1.85
1-Jan-19 932 0.3
1-Jan-19 108 -0.4
1-Jan-19 47 0.25
1-Jan-19 187 -0.35
1-Jan-19 2310 2.7
1-Jan-19 501 3.8
1-Jan-19 8 -0.1
1-Jan-19 4471 1.4
1-Jan-19 10 -0.05
1-Jan-19 35 -0.05
1-Jan-19 582 -3.25
1-Jan-19 206 0.3
1-Jan-19 170 0.1
1-Jan-19 23 3.1
1-Jan-19 2756 0.95
1-Jan-19 234 0.25
1-Jan-19 5395 1.95
1-Jan-19 17263 6
1-Jan-19 23 -0.9
1-Jan-19 2 -0.95
1-Jan-19 1643 0.15
1-Jan-19 11 -2.7
1-Jan-19 73 0.05
1-Jan-19 589 -1.25
1-Jan-19 64 -21.65
1-Jan-19 897 1.8
1-Jan-19 46 -9.55
1-Jan-19 2123 -1.85
1-Jan-19 2028 3.4
1-Jan-19 969 -0.55
1-Jan-19 273 -0.75
1-Jan-19 19 -5.25
1-Jan-19 592 0.05
1-Jan-19 32 -12.3
1-Jan-19 55 0.05
1-Jan-19 2615 -3.15
1-Jan-19 331 0
1-Jan-19 1057 3.35
1-Jan-19 30388 22.55
1-Jan-19 515 0
1-Jan-19 29498 -6.05
1-Jan-19 77 1.04
1-Jan-19 180 0.45
1-Jan-19 200 0.3
1-Jan-19 66 -0.14
1-Jan-19 55 4.36
1-Jan-19 9 0.1
1-Jan-19 58 0.7
1-Jan-19 361 0.55
1-Jan-19 3337 -1
1-Jan-19 466 -0.05
1-Jan-19 1524 -1.4
1-Jan-19 23 -1.65
1-Jan-19 460 -0.7
1-Jan-19 2 -0.25
1-Jan-19 176 -4.15
1-Jan-19 5749 1.65
1-Jan-19 299 -0.05
1-Jan-19 282 0.05
1-Jan-19 754 -1.9
1-Jan-19 46 -0.25
1-Jan-19 7018 1.05
1-Jan-19 1305 0
1-Jan-19 22176 0.55
1-Jan-19 9 -0.66
1-Jan-19 1 0.05
1-Jan-19 1 7
1-Jan-19 3 -10
1-Jan-19 1 -0.46
1-Jan-19 7 4.5
1-Jan-19 1 0.3
1-Jan-19 3810 -0.3
1-Jan-19 4646 14.5
1-Jan-19 113 0.4
1-Jan-19 392 -1.2
1-Jan-19 309 1.5
1-Jan-19 333 3.4
1-Jan-19 576 22.35
1-Jan-19 862 -0.65
1-Jan-19 7598 0.7
1-Jan-19 1 -0.65
1-Jan-19 2 0
1-Jan-19 172 -0.35
1-Jan-19 6 -2.9
1-Jan-19 1325 0.15
1-Jan-19 13594 -2.15
1-Jan-19 6 0.09
1-Jan-19 6 -2.25
1-Jan-19 4 -0.7
1-Jan-19 486 1.45
1-Jan-19 45 4.35
1-Jan-19 483 2.95
1-Jan-19 2348 0.01
1-Jan-19 962 0.01
1-Jan-19 154 -0.15
1-Jan-19 21 0.3
1-Jan-19 6755 6.2
1-Jan-19 15 -0.05
1-Jan-19 245 0
1-Jan-19 28852 4.35
1-Jan-19 3210 -17.75
1-Jan-19 2768 8.3
1-Jan-19 126 26.1
1-Jan-19 672 0.7
1-Jan-19 32186 -2.85
1-Jan-19 2489 26.6
1-Jan-19 139 -0.15
1-Jan-19 36 -0.2
1-Jan-19 77276 -30.5
1-Jan-19 12385 -1.85
1-Jan-19 22 -1.48
1-Jan-19 99 -0.11
1-Jan-19 2 0.01
1-Jan-19 23 0.85
1-Jan-19 149 0.75
1-Jan-19 14 -2.7
1-Jan-19 31 0.15
1-Jan-19 176 0
1-Jan-19 795 0.2
1-Jan-19 7 0.65
1-Jan-19 187 0.5
1-Jan-19 27 -0.05
1-Jan-19 3758 0.5
1-Jan-19 6 -4.9
1-Jan-19 80 0.05
1-Jan-19 4329 -1.9
1-Jan-19 1325 15.55
1-Jan-19 170 -0.4
1-Jan-19 469 62.05
1-Jan-19 618 2.55
1-Jan-19 2570 12.9
1-Jan-19 2835 16
1-Jan-19 37 0.95
1-Jan-19 18 2.75
1-Jan-19 38 0.15
1-Jan-19 26 0
1-Jan-19 103 -0.35
1-Jan-19 72 0.05
1-Jan-19 675 0.25
1-Jan-19 4236 -0.5
1-Jan-19 112 0.15
1-Jan-19 581 -1.25
1-Jan-19 262 0.2
1-Jan-19 669 12.55
1-Jan-19 108 0
1-Jan-19 674 0.65
1-Jan-19 532 -0.15
1-Jan-19 1652 -0.3
1-Jan-19 20 0
1-Jan-19 18 -0.1
1-Jan-19 418 4.35
1-Jan-19 12570 -1.1
1-Jan-19 2462 0.35
1-Jan-19 1 0
1-Jan-19 55211 11.3
1-Jan-19 982 -22.3
1-Jan-19 609 0.45
1-Jan-19 66 5.9
1-Jan-19 78 -0.6
1-Jan-19 1433 -1.15
1-Jan-19 163 -0.7
1-Jan-19 629 10.35
1-Jan-19 40 -2.95
1-Jan-19 2 0
1-Jan-19 229 -0.5
1-Jan-19 180 -0.2
1-Jan-19 48 0.2
1-Jan-19 20903 -14.8
1-Jan-19 2084 -2.8
1-Jan-19 5707 -0.05
1-Jan-19 30 0.15
1-Jan-19 2222 0.2
1-Jan-19 2100 -2.95
1-Jan-19 1496 1.2
1-Jan-19 823 -0.1
1-Jan-19 6197 77.95
1-Jan-19 77 0.6
1-Jan-19 7 0.05
1-Jan-19 8303 -2.45
1-Jan-19 15428 8
1-Jan-19 2081 1.25
1-Jan-19 147 -0.05
1-Jan-19 5032 1.45
1-Jan-19 1985 0.3
1-Jan-19 1758 0.75
1-Jan-19 33 0.6
1-Jan-19 7996 -1.1
1-Jan-19 749 -0.35
1-Jan-19 605 -0.7
1-Jan-19 1 -2
1-Jan-19 4 0.95
1-Jan-19 7 -0.35
1-Jan-19 153 -0.8
1-Jan-19 5442 0
1-Jan-19 5 2
1-Jan-19 29 0.15
1-Jan-19 514 -0.85
1-Jan-19 1505 -0.3
1-Jan-19 1 -3.4
1-Jan-19 58 -0.2
1-Jan-19 571 3.4
1-Jan-19 100 -10.35
1-Jan-19 391 2.55
1-Jan-19 51 0.4
1-Jan-19 645 -0.1
1-Jan-19 11541 -1.4
1-Jan-19 2665 -8.4
1-Jan-19 3 -0.6
1-Jan-19 6284 -12.85
1-Jan-19 72 1.65
1-Jan-19 2830 -183.5
1-Jan-19 14 1.1
1-Jan-19 3752 -0.45
1-Jan-19 15 -0.15
1-Jan-19 301 1.2
1-Jan-19 38943 3.2
1-Jan-19 68 -0.5
1-Jan-19 150 0.55
1-Jan-19 1 0.05
1-Jan-19 301 -0.25
1-Jan-19 479 0.5
1-Jan-19 282 -1.75
1-Jan-19 346 0.15
1-Jan-19 400 5.55
1-Jan-19 8853 -3.5
1-Jan-19 37 0
1-Jan-19 418 6.33
1-Jan-19 95 0.15
1-Jan-19 546 0
1-Jan-19 154 0.05
1-Jan-19 23 0.1
1-Jan-19 4 1.05
1-Jan-19 18 1.1
1-Jan-19 193 1.4
1-Jan-19 30 0.2
1-Jan-19 165 2.15
1-Jan-19 1 0
1-Jan-19 4540 14.3
1-Jan-19 596 4.75
1-Jan-19 5850 -0.25
1-Jan-19 100 -0.25
1-Jan-19 8119 -1.65
1-Jan-19 1314 -10.65
1-Jan-19 2199 0.2
1-Jan-19 288 1
1-Jan-19 13255 -0.25
1-Jan-19 1 56.3
1-Jan-19 852 -0.9
1-Jan-19 15395 0.75
1-Jan-19 487 4.05
1-Jan-19 100 24.3
1-Jan-19 166 0.25
1-Jan-19 134 -0.15
1-Jan-19 45 0.1
1-Jan-19 330 0
1-Jan-19 621 -0.3
1-Jan-19 2661 12.55
1-Jan-19 522 0.1
1-Jan-19 4013 -69.8
1-Jan-19 889 -0.5
1-Jan-19 237 17.75
1-Jan-19 1129 -0.15
1-Jan-19 289 -0.05
1-Jan-19 910 -0.2
1-Jan-19 1193 -3.95
1-Jan-19 38 -4.89
1-Jan-19 11 6.93
1-Jan-19 1 0
1-Jan-19 31 10.03
1-Jan-19 7 16.88
1-Jan-19 71 1.23
1-Jan-19 2 2
1-Jan-19 2 0
1-Jan-19 2 0
1-Jan-19 12 18
1-Jan-19 1250 -0.05
1-Jan-19 2296 0
1-Jan-19 12 -0.15
1-Jan-19 1025 3.09
1-Jan-19 5 445
1-Jan-19 2402 -1
1-Jan-19 9497 2.2
1-Jan-19 197 -0.1
1-Jan-19 27 -0.15
1-Jan-19 2087 -14.65
1-Jan-19 82 9.1
1-Jan-19 594 -0.3
1-Jan-19 79 -0.05
1-Jan-19 44 0.05
1-Jan-19 1106 -0.8
1-Jan-19 20 -2
1-Jan-19 2244 -0.4
1-Jan-19 5996 -1.1
1-Jan-19 2498 1.3
1-Jan-19 119 -0.1
1-Jan-19 3 -0.3
1-Jan-19 348 3.85
1-Jan-19 2961 -0.85
1-Jan-19 23 -7.85
1-Jan-19 3 0
1-Jan-19 21512 -0.35
1-Jan-19 1 12.4
1-Jan-19 4 -104
1-Jan-19 111 0.02
1-Jan-19 2 9.7
1-Jan-19 728 1.65
1-Jan-19 13 -0.05
1-Jan-19 8603 13.85
1-Jan-19 103 10.45
1-Jan-19 71 -6.8
1-Jan-19 1746 21.7
1-Jan-19 4493 0.95
1-Jan-19 201 0.4
1-Jan-19 14 -0.05
1-Jan-19 2127 -1.9
1-Jan-19 196 -1.65
1-Jan-19 4213 -0.15
1-Jan-19 60 -1
1-Jan-19 647 0.1
1-Jan-19 262 0.9
1-Jan-19 3 -1.7
1-Jan-19 16763 -1.4
1-Jan-19 717 0.4
1-Jan-19 58 0.55
1-Jan-19 358 0.25
1-Jan-19 742 0.45
1-Jan-19 72 -2.2
1-Jan-19 60 -0.1
1-Jan-19 515 0.9
1-Jan-19 37 0.2
1-Jan-19 35 0.15
1-Jan-19 13814 2.05
1-Jan-19 92 -1.45
1-Jan-19 505 3.2
1-Jan-19 831 1.9
1-Jan-19 145 0.65
1-Jan-19 4 2.15
1-Jan-19 2019 0.7
1-Jan-19 1049 -2.65
1-Jan-19 3164 7.45
1-Jan-19 43 0.15
1-Jan-19 98 -0.35
1-Jan-19 89 0.3
1-Jan-19 1 0
1-Jan-19 12440 -391.65
1-Jan-19 13 1.15
1-Jan-19 1030 8.15
1-Jan-19 1951 -0.2
1-Jan-19 3 0
1-Jan-19 151 -0.1
1-Jan-19 294 -0.65
1-Jan-19 132 0.15
1-Jan-19 2646 -2.8
1-Jan-19 1 -3.2
1-Jan-19 152 0.2
1-Jan-19 1775 1.75
1-Jan-19 380 -0.75
1-Jan-19 23 -0.2
1-Jan-19 5 0.2
1-Jan-19 31107 -0.3
1-Jan-19 149 -0.25
1-Jan-19 8 0.25
1-Jan-19 27 1
1-Jan-19 11 -0.6
1-Jan-19 14244 13.55
1-Jan-19 2475 0.55
1-Jan-19 2538 0.25
1-Jan-19 19 0.2
1-Jan-19 4237 3.45
1-Jan-19 5 -0.1
1-Jan-19 14051 4.85
1-Jan-19 23578 0.05
1-Jan-19 20 21
1-Jan-19 2612 17.2
1-Jan-19 44 0.1
1-Jan-19 741 0.1
1-Jan-19 2196 0.65
1-Jan-19 817 19.65
1-Jan-19 24 -0.1
1-Jan-19 7684 0.65
1-Jan-19 626 12.85
1-Jan-19 9281 -5.9
1-Jan-19 1 2.3
1-Jan-19 4441 1.75
1-Jan-19 15 -16.3
1-Jan-19 90 0.1
1-Jan-19 309 -1.95
1-Jan-19 57 0.1
1-Jan-19 19 1.3
1-Jan-19 1728 -0.5
1-Jan-19 6 2.8
1-Jan-19 178 -0.35
1-Jan-19 40373 1.7
1-Jan-19 635 -0.35
1-Jan-19 2211 3.15
1-Jan-19 82 -0.35
1-Jan-19 651 1.5
1-Jan-19 4 -0.15
1-Jan-19 40 -2.65
1-Jan-19 46 -3.7
1-Jan-19 405 2
1-Jan-19 79 1.3
1-Jan-19 786 0.9
1-Jan-19 16 1.95
1-Jan-19 13221 1.35
1-Jan-19 121 -2.25
1-Jan-19 150 -0.45
1-Jan-19 392 2.55
1-Jan-19 9 -0.05
1-Jan-19 14 0.15
1-Jan-19 5148 1.5
1-Jan-19 2411 -1.25
1-Jan-19 78 -0.05
1-Jan-19 43 0
1-Jan-19 26 3.9
1-Jan-19 64 0.15
1-Jan-19 31 1.9
1-Jan-19 282 0.55
1-Jan-19 248 -0.3
1-Jan-19 120 0.7
1-Jan-19 5 -0.15
1-Jan-19 59 -0.1
1-Jan-19 18196 15.8
1-Jan-19 561 0.4
1-Jan-19 1710 -0.35
1-Jan-19 914 0.05
1-Jan-19 438 0.55
1-Jan-19 1108 1.15
1-Jan-19 894 0.6
1-Jan-19 545 -0.05
1-Jan-19 47 0.05
1-Jan-19 1259 0.4
1-Jan-19 83 5.7
1-Jan-19 3306 0.05
1-Jan-19 62 0.1
1-Jan-19 218 6.75
1-Jan-19 621 -0.05
1-Jan-19 1786 1.85
1-Jan-19 48 0
1-Jan-19 6842 -9.95
1-Jan-19 34 3.3
1-Jan-19 10722 40.15
1-Jan-19 1312 -0.45
1-Jan-19 1 0.1
1-Jan-19 8108 2.05
1-Jan-19 539 1.3
1-Jan-19 3339 1.6
1-Jan-19 6 -0.05
1-Jan-19 1138 1.15
1-Jan-19 44 0
1-Jan-19 30 0.75
1-Jan-19 21 0
1-Jan-19 5 -1.15
1-Jan-19 2577 1.85
1-Jan-19 38 -0.25
1-Jan-19 61 -0.95
1-Jan-19 1900 1.35
1-Jan-19 442 2.1
1-Jan-19 894 4.45
1-Jan-19 2 0.1
1-Jan-19 1087 2.5
1-Jan-19 8 -0.05
1-Jan-19 88 -0.05
1-Jan-19 29 3.7
1-Jan-19 177 25.7
1-Jan-19 111 4.05
1-Jan-19 4421 -1.8
1-Jan-19 380 5.9
1-Jan-19 6476 1.5
1-Jan-19 3234 0.3
1-Jan-19 19996 -0.05
1-Jan-19 15435 -1.5
1-Jan-19 3 18.85
1-Jan-19 4 3.5
1-Jan-19 5 -16.8
1-Jan-19 7 -1.9
1-Jan-19 4 -14
1-Jan-19 347 -0.1
1-Jan-19 51 0.55
1-Jan-19 4 0.15
1-Jan-19 606 5.85
1-Jan-19 24236 0.85
1-Jan-19 11 -0.61
1-Jan-19 33 -0.51
1-Jan-19 3 -0.3
1-Jan-19 1 1.9
1-Jan-19 76742 -0.25
1-Jan-19 891 0.8
1-Jan-19 19224 0.4
1-Jan-19 27 0.59
1-Jan-19 1299 0.35
1-Jan-19 4410 1.55
1-Jan-19 265 15.85
1-Jan-19 181 -1.55
1-Jan-19 3 1.2
1-Jan-19 944 0.25
1-Jan-19 1 0
1-Jan-19 24 -22.8
1-Jan-19 1105 -0.4
1-Jan-19 15481 12.6
1-Jan-19 5164 -2.65
1-Jan-19 83 3.5
1-Jan-19 13 0.05
1-Jan-19 433 -6.75
1-Jan-19 249 0.05
1-Jan-19 144 3.8
1-Jan-19 1322 0.35
1-Jan-19 1428 0.05
1-Jan-19 7 -0.05
1-Jan-19 481 -0.2
1-Jan-19 23 -0.05
1-Jan-19 2401 -0.05
1-Jan-19 113 1.15
1-Jan-19 247 0.45
1-Jan-19 6208 0.2
1-Jan-19 160 1.4
1-Jan-19 1 -2.2
1-Jan-19 2 -0.03
1-Jan-19 371 0.4
1-Jan-19 2094 9.05
1-Jan-19 214 -0.8
1-Jan-19 96 0
1-Jan-19 332 0
1-Jan-19 1928 4.3
1-Jan-19 132 -0.1
1-Jan-19 790 0.05
1-Jan-19 3445 -0.4
1-Jan-19 8748 18.95
1-Jan-19 1350 -19.45
1-Jan-19 30 0.1
1-Jan-19 882 -0.6
1-Jan-19 41 0
1-Jan-19 3 0.25
1-Jan-19 83 5.85
1-Jan-19 17449 -0.6
1-Jan-19 3 0.9
1-Jan-19 40 0.1
1-Jan-19 898 2
1-Jan-19 4413 -0.1
1-Jan-19 676 -4.25
1-Jan-19 37 -3.9
1-Jan-19 507 0.5
1-Jan-19 128 0.3
1-Jan-19 45 -0.05
1-Jan-19 75 0
1-Jan-19 152 -5.2
1-Jan-19 828 -4.25
1-Jan-19 6204 10.7
1-Jan-19 963 -0.15
1-Jan-19 4 1
1-Jan-19 216 0
1-Jan-19 1 2.55
1-Jan-19 521 -30.55
1-Jan-19 1329 -0.2
1-Jan-19 589 -0.1
1-Jan-19 579 1.05
1-Jan-19 393 0.1
1-Jan-19 141 -1.2
1-Jan-19 7 1.5
1-Jan-19 22 0.2
1-Jan-19 1975 -6.1
1-Jan-19 20 -0.12
1-Jan-19 2311 1
1-Jan-19 69723 3.7
1-Jan-19 28 18.27
1-Jan-19 16 -0.05
1-Jan-19 322 -51.55
1-Jan-19 222 0.2
1-Jan-19 414 -0.15
1-Jan-19 2126 -0.1
1-Jan-19 360 -0.75
1-Jan-19 1414 2.35
1-Jan-19 3 0
1-Jan-19 5455 3.7
1-Jan-19 25 0.05
1-Jan-19 14 0.2
1-Jan-19 580 0.15
1-Jan-19 3 2.1
1-Jan-19 690 6.9
1-Jan-19 687 0.75
1-Jan-19 155 -1.8
1-Jan-19 196 0.3
1-Jan-19 35 3.29
1-Jan-19 33 -0.71
1-Jan-19 46 5.65
1-Jan-19 8 -8
1-Jan-19 5 7
1-Jan-19 21 20
1-Jan-19 11 38.46
1-Jan-19 4 40
1-Jan-19 10 45
1-Jan-19 6 48.73
1-Jan-19 16 27.27
1-Jan-19 2 10
1-Jan-19 2 1
1-Jan-19 11 20.35
1-Jan-19 6 0
1-Jan-19 25 0.3
1-Jan-19 12105 17.75
1-Jan-19 520 -0.05
1-Jan-19 629 0.85
1-Jan-19 6337 25.35
1-Jan-19 2696 0.5
1-Jan-19 248 1.5
1-Jan-19 148 -9.35
1-Jan-19 8 2
1-Jan-19 26 -0.1
1-Jan-19 205 -5.05
1-Jan-19 1495 7.05
1-Jan-19 31 0.05
1-Jan-19 48 1.9
1-Jan-19 211 0.45
1-Jan-19 169 6
1-Jan-19 18 5.35
1-Jan-19 269 -0.25
1-Jan-19 1524 -7.65
1-Jan-19 2 0
1-Jan-19 3685 -262.85
1-Jan-19 1503 -1.6
1-Jan-19 40 -0.15
1-Jan-19 146 -4.45
1-Jan-19 344 3.8
1-Jan-19 386 3.4
1-Jan-19 7 18.4
1-Jan-19 183 1.45
1-Jan-19 146 0
1-Jan-19 6 -1.65
1-Jan-19 45 0
1-Jan-19 2 -0.4
1-Jan-19 32 -0.05
1-Jan-19 110 1
1-Jan-19 27251 15.75
1-Jan-19 72 1.55
1-Jan-19 10 0
1-Jan-19 220 1.2
1-Jan-19 4 1.9
1-Jan-19 20 0.35
1-Jan-19 395 2.15
1-Jan-19 2 -1
1-Jan-19 2846 0.2
1-Jan-19 729 -0.95
1-Jan-19 2 -0.05
1-Jan-19 219 0.2
1-Jan-19 182 3
1-Jan-19 1788 0.05
1-Jan-19 1074 -0.85
1-Jan-19 20 0.55
1-Jan-19 414 0.05
1-Jan-19 449 0.05
1-Jan-19 5 0.6
1-Jan-19 76 1
1-Jan-19 2382 8.8
1-Jan-19 26 0
1-Jan-19 52 1.55
1-Jan-19 278 1.5
1-Jan-19 611 0.25
1-Jan-19 2781 5.85
1-Jan-19 6 -1.5
1-Jan-19 605 -0.9
1-Jan-19 202 -1.65
1-Jan-19 1407 1.15
1-Jan-19 30 -0.2
1-Jan-19 40 -0.5
1-Jan-19 1 0
1-Jan-19 1081 -0.2
1-Jan-19 2537 2.2
1-Jan-19 155 -4.5
1-Jan-19 4481 0.1
1-Jan-19 91 2.1
1-Jan-19 10419 1.2
1-Jan-19 12 0.05
1-Jan-19 98 0.5
1-Jan-19 7 0.1
1-Jan-19 826 1.65
1-Jan-19 21 0.15
1-Jan-19 870 -1.1
1-Jan-19 292 0.2
1-Jan-19 5490 1.05
1-Jan-19 25 0
1-Jan-19 71 0.35
1-Jan-19 406 0
1-Jan-19 5 0
1-Jan-19 2854 -0.2
1-Jan-19 6 33
1-Jan-19 1 -8
1-Jan-19 1 10
1-Jan-19 40675 -10.65
1-Jan-19 90 1.25
1-Jan-19 496 -0.85
1-Jan-19 41 -0.05
1-Jan-19 13992 -10.2
1-Jan-19 12 4
1-Jan-19 22 -24.99
1-Jan-19 2 12.84
1-Jan-19 1 3.95
1-Jan-19 2 1.5
1-Jan-19 4 0.9
1-Jan-19 1 -30
1-Jan-19 2 0
1-Jan-19 487 1.1
1-Jan-19 63 0.05
1-Jan-19 17 -0.05
1-Jan-19 11753 5.15
1-Jan-19 259 -0.3
1-Jan-19 1405 1.45
1-Jan-19 16309 -1.85
1-Jan-19 2 1.6
1-Jan-19 41 0.05
1-Jan-19 231 3
1-Jan-19 237 -2.95
1-Jan-19 18091 2.3
1-Jan-19 154 0
1-Jan-19 498 1.35
1-Jan-19 518 5.9
1-Jan-19 2 0
1-Jan-19 211 -0.05
1-Jan-19 43 2.65
1-Jan-19 178 -62.05
1-Jan-19 83 0
1-Jan-19 947 -18.3
1-Jan-19 492 -1.05
1-Jan-19 16 1.05
1-Jan-19 2472 9.7
1-Jan-19 332 -0.2
1-Jan-19 186 0
1-Jan-19 91786 3.05
1-Jan-19 2048 2.3
1-Jan-19 19882 0.1
1-Jan-19 177 2
1-Jan-19 11 0.15
1-Jan-19 148 1.8
1-Jan-19 1155 3.45
1-Jan-19 2646 -23.15
1-Jan-19 60 -0.2
1-Jan-19 41 0.25
1-Jan-19 2 0.05
1-Jan-19 39 -0.4
1-Jan-19 964 0.35
1-Jan-19 109 0.35
1-Jan-19 8 0.65
1-Jan-19 4508 5.65
1-Jan-19 11463 0.05
1-Jan-19 7 -2.6
1-Jan-19 2766 -1.1
1-Jan-19 220 0.8
1-Jan-19 91 4.2
1-Jan-19 1471 15.35
1-Jan-19 73 0
1-Jan-19 4889 0.5
1-Jan-19 597 -2.75
1-Jan-19 21 1.85
1-Jan-19 2579 3.7
1-Jan-19 1042 0.6
1-Jan-19 156 -0.75
1-Jan-19 441 0.6
1-Jan-19 290 -0.45
1-Jan-19 239 0.25
1-Jan-19 21 -0.1
1-Jan-19 44 -0.05
1-Jan-19 2 0.15
1-Jan-19 83 0.3
1-Jan-19 47 -32.05
1-Jan-19 5054 -1.4
1-Jan-19 3867 1.45
1-Jan-19 4638 -2.05
1-Jan-19 20854 6.35
1-Jan-19 4948 -0.3
1-Jan-19 2121 7.75
1-Jan-19 1495 -0.55
1-Jan-19 42618 0.75
1-Jan-19 7035 0.45
1-Jan-19 4832 -0.1
1-Jan-19 3141 -9.25
1-Jan-19 1176 -1.1
1-Jan-19 41467 -5.3
1-Jan-19 4602 0.3
1-Jan-19 613 -0.65
1-Jan-19 6 -11.2
1-Jan-19 2 0
1-Jan-19 6 -0.21
1-Jan-19 16 1.63
1-Jan-19 14 -1.64
1-Jan-19 472 -6.6
1-Jan-19 9 7.1
1-Jan-19 358 6
1-Jan-19 39 0.1
1-Jan-19 2140 38.55
1-Jan-19 42 -4.15
1-Jan-19 32636 9.75
1-Jan-19 324 -0.95
1-Jan-19 288 -36.05
1-Jan-19 3 -0.05
1-Jan-19 18357 -4.05
1-Jan-19 1219 -2.65
1-Jan-19 19 -1.65
1-Jan-19 815 -0.5
1-Jan-19 255 2.3
1-Jan-19 198 1
1-Jan-19 75 -0.15
1-Jan-19 1523 0.35
1-Jan-19 1062 0.3
1-Jan-19 21 0.2
1-Jan-19 26 0.05
1-Jan-19 392 0.55
1-Jan-19 107 4.15
1-Jan-19 40 -3.45
1-Jan-19 1938 10.45
1-Jan-19 58 0.6
1-Jan-19 772 -0.35
1-Jan-19 2 -0.4
1-Jan-19 1974 -0.45
1-Jan-19 116 0.1
1-Jan-19 170 -33
1-Jan-19 921 -10.3
1-Jan-19 334 2.5
1-Jan-19 7392 -6.1
1-Jan-19 152 0.95
1-Jan-19 105 -2.55
1-Jan-19 2 0
1-Jan-19 1518 2.6
1-Jan-19 3194 29.9
1-Jan-19 4326 0.95
1-Jan-19 7 -0.3
1-Jan-19 1973 1.5
1-Jan-19 1 0.55
1-Jan-19 1 -0.2
1-Jan-19 29444 -3
1-Jan-19 393 0.3
1-Jan-19 547 0.3
1-Jan-19 642 -0.2
1-Jan-19 3 -0.05
1-Jan-19 57 -0.35
1-Jan-19 2729 4.15
1-Jan-19 6239 -2.3
1-Jan-19 1 -3.1
1-Jan-19 330 3.95
1-Jan-19 1 -1
1-Jan-19 33 -0.05
1-Jan-19 7 -3.15
1-Jan-19 3013 -0.35
1-Jan-19 192 0.2
1-Jan-19 9075 1.8
1-Jan-19 914 0.75
1-Jan-19 115 0
1-Jan-19 569 -1.25
1-Jan-19 683 0.35
1-Jan-19 47 -0.65
1-Jan-19 404 0.4
1-Jan-19 543 1.1
1-Jan-19 309 0.05
1-Jan-19 2 0
1-Jan-19 3469 0.2
1-Jan-19 774 1.1
1-Jan-19 7399 -6.7
1-Jan-19 317 -3.65
1-Jan-19 368 0.6
1-Jan-19 44 0.1
1-Jan-19 2234 0.5
1-Jan-19 10986 -14.3
1-Jan-19 346 0.4
1-Jan-19 8 -2.4
1-Jan-19 28451 2.4
1-Jan-19 1123 -2.4
1-Jan-19 425 5
1-Jan-19 56 0
1-Jan-19 221 0
1-Jan-19 8813 -2.8
1-Jan-19 6687 18.25
1-Jan-19 344 3.15
1-Jan-19 1 -0.05
1-Jan-19 588 0.3
1-Jan-19 55 -1.25
1-Jan-19 7 0.85
1-Jan-19 24349 2.4
1-Jan-19 425 0.4
1-Jan-19 631 0.05
1-Jan-19 3047 0.45
1-Jan-19 49 -4.8
1-Jan-19 1521 -2.8
1-Jan-19 27534 -4.75
1-Jan-19 621 0.05
1-Jan-19 848 0.05
1-Jan-19 23 -0.1
1-Jan-19 15 -2.18
1-Jan-19 9 1.95
1-Jan-19 5 3.56
1-Jan-19 73 0.05
1-Jan-19 367 0.25
1-Jan-19 150 -0.05
1-Jan-19 535 -2.4
1-Jan-19 2800 8.6
1-Jan-19 401 9.3
1-Jan-19 1 -2.55
1-Jan-19 8807 1.65
1-Jan-19 85 0.55
1-Jan-19 70 0
1-Jan-19 1597 8.65
1-Jan-19 1662 0.9
1-Jan-19 32 -0.2
1-Jan-19 3219 30.85
1-Jan-19 22172 -0.1
1-Jan-19 2687 -11.5
1-Jan-19 234 1.15
1-Jan-19 23 4
1-Jan-19 145 0.2
1-Jan-19 235 0.05
1-Jan-19 9766 0
1-Jan-19 15 -23.2
1-Jan-19 37 0.1
1-Jan-19 118 0.1
1-Jan-19 672 2.4
1-Jan-19 2383 0.8
1-Jan-19 68 -0.05
1-Jan-19 18 0.05
1-Jan-19 642 0.2
1-Jan-19 1 0
1-Jan-19 1623 5.3
1-Jan-19 794 -21.7
1-Jan-19 345 -5.55
1-Jan-19 218 1.05
1-Jan-19 2133 0.85
1-Jan-19 3864 -0.75
1-Jan-19 559 2.25
1-Jan-19 814 8.3
1-Jan-19 38 -0.2
1-Jan-19 235 -0.05
1-Jan-19 78 0.65
1-Jan-19 76 0
1-Jan-19 743 0.15
1-Jan-19 428 0.4
1-Jan-19 980 25.75
1-Jan-19 253 1.85
1-Jan-19 12364 1.95
1-Jan-19 819 -0.3
1-Jan-19 305 2.45
1-Jan-19 140 3.5
1-Jan-19 420 10.9
1-Jan-19 640 -9.15
1-Jan-19 2276 1.75
1-Jan-19 246 -91
1-Jan-19 7954 4.7
1-Jan-19 26 0.15
1-Jan-19 816 0
1-Jan-19 3850 32.8
1-Jan-19 83 4.3
1-Jan-19 2935 0.55
1-Jan-19 2904 4.15
1-Jan-19 2 1.2
1-Jan-19 4642 0.7
1-Jan-19 54 30.75
1-Jan-19 88 -0.6
1-Jan-19 2332 14.05
1-Jan-19 68 -0.15
1-Jan-19 1698 -0.9
1-Jan-19 5 -0.05
1-Jan-19 8 0
1-Jan-19 9567 -4.2
1-Jan-19 27441 5.5
1-Jan-19 345 2.15
1-Jan-19 1405 4.5
1-Jan-19 44 1.15
1-Jan-19 30 0
1-Jan-19 128819 2.45
1-Jan-19 23977 3.8
1-Jan-19 5 -0.1
1-Jan-19 524 0.3
1-Jan-19 817 -0.1
1-Jan-19 37 0.05
1-Jan-19 15 0.95
1-Jan-19 1135 0.35
1-Jan-19 215 0.8
1-Jan-19 56 0.05
1-Jan-19 50 -1.45
1-Jan-19 8 1.15
1-Jan-19 20 2.05
1-Jan-19 3072 10.85
1-Jan-19 1972 7.25
1-Jan-19 440 6.05
1-Jan-19 6 0