{"text_format":"3","workbook":"xlsx","n_sheets":5,"sheets":["Read here First","Stocks Data","Dashboard","NSE - BHAVCOPY","Chart data"],"not_rendered":{"charts":2,"images":9,"macros":1,"external_links":3,"defined_names":58,"comments":1,"pivot_tables":1},"read":"whole","date_system":"1900"}

{"sheet":"Read here First","index":0,"n_rows":13,"n_cols":10,"rows_kept":13,"merged":[[8,2,8,9],[9,2,9,9],[12,4,16,10]]}
[]
[{"$nulls":9},"The sheet is password protected. But all the formulae are visible.  It can be unlocked for a little fee by contacting the author at"]
[{"$nulls":9},"mailto1stopinvestment@gmail.com"]
[]
[{"$nulls":9},"This is meant for personal use only. No part of this sheet can be used as part of another spreadsheet or online"]
[{"$nulls":9},"program without the explicit consent of the author, Jeysivaa."]
[]
[]
[null,1,"Enter Stock data in the                                    Spreadsheet"]
[null,2,"Enter Stock Name & Sector in the                                    Spreadsheet"]
[null,3,"For the Current Market Price, Follow the Instruction in the                                                 Spreadsheet"]
[]
[{"$nulls":4},"If you require any help , Send your Queries , any modification requirement , etc… "]

{"sheet":"Stocks Data","index":1,"n_rows":581,"n_cols":6,"rows_kept":581,"merged":[[0,2,0,7],[1,2,1,9]]}
[null,null,"Stock Portfolio Tracker "]
[null,null,"Created by Jeysivaa , Founder & CEO of 1stopinvestment.com "]
[null,"DATE","STOCK Name","QTY","Unit Price","TOTAL"]
[{"$f":"CONCATENATE(TEXT(B4,\"mmmm\"),\"-\",TEXT(B4,\"yyyy\"))","v":"May-2020"},"2020-05-01","RELIANCE",5,{"v":1450,"d":"1450.00"},{"$f":"D4*E4","v":{"v":7250,"d":"7250.00"}}]
[{"$f":"CONCATENATE(TEXT(B5,\"mmmm\"),\"-\",TEXT(B5,\"yyyy\"))","v":"May-2020"},"2020-05-01","ICICIBANK",5,{"v":340,"d":"340.00"},{"$f":"D5*E5","v":{"v":1700,"d":"1700.00"}}]
["May-2020","2020-05-01","KOTAKNIFTY",10,{"v":93,"d":"93.00"},{"v":930,"d":"930.00"}]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
[{"$f":"CONCATENATE(TEXT(B69,\"mmmm\"),\"-\",TEXT(B69,\"yyyy\"))","v":"January-1900"}]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
[{"$f":"CONCATENATE(TEXT(B133,\"mmmm\"),\"-\",TEXT(B133,\"yyyy\"))","v":"January-1900"}]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
[{"$f":"CONCATENATE(TEXT(B197,\"mmmm\"),\"-\",TEXT(B197,\"yyyy\"))","v":"January-1900"}]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
[{"$f":"CONCATENATE(TEXT(B261,\"mmmm\"),\"-\",TEXT(B261,\"yyyy\"))","v":"January-1900"}]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
[{"$f":"CONCATENATE(TEXT(B325,\"mmmm\"),\"-\",TEXT(B325,\"yyyy\"))","v":"January-1900"}]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
[{"$f":"CONCATENATE(TEXT(B389,\"mmmm\"),\"-\",TEXT(B389,\"yyyy\"))","v":"January-1900"}]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
[{"$f":"CONCATENATE(TEXT(B453,\"mmmm\"),\"-\",TEXT(B453,\"yyyy\"))","v":"January-1900"}]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
[{"$f":"CONCATENATE(TEXT(B517,\"mmmm\"),\"-\",TEXT(B517,\"yyyy\"))","v":"January-1900"}]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
["January-1900"]
[{"$f":"CONCATENATE(TEXT(B581,\"mmmm\"),\"-\",TEXT(B581,\"yyyy\"))","v":"January-1900"}]

{"sheet":"Dashboard","index":2,"n_rows":25,"n_cols":13,"rows_kept":25,"merged":[[0,1,0,7],[0,9,0,11],[0,12,0,13],[1,1,1,8],[1,9,1,11],[1,12,1,13]]}
[null,"Stocks Portfolio Tracker ",{"$nulls":7},"Total Holding Investment: ",null,null,{"$f":"SUM(F4:F25)","v":{"v":9880,"d":"₹ 9,880"}}]
[null,"Created by Jeysivaa , Founder & CEO of 1stopinvestment.com ",{"$nulls":7},"Total Profit / Loss: ",null,null,{"$f":"SUM(H4:H25)","v":{"v":-19.899999999999665,"d":"-₹ 20"}}]
["SECTOR","Stock Name","Portfolio Allocation","NO'S","Avg Price","TOTAL Holdings","CMP","PROFIT/LOSS"]
["ENERGY","RELIANCE",{"$f":"F4/$M$1","v":{"v":0.7338056680161943,"d":"73.38%"}},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B4,'Stocks Data'!$D$4:$D$1000)","v":5},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B4,'Stocks Data'!$E$4:$E$1000)","v":1450},{"$f":"D4*E4","v":7250},{"$f":"IF(ISBLANK(B4),0,VLOOKUP(B4,BHAV,6,0))","v":1459.4},{"$f":"(G4-E4)*D4","v":{"v":47.000000000000455,"d":"47"}}]
["Private BANK","ICICIBANK",{"$f":"F5/$M$1","v":{"v":0.1720647773279352,"d":"17.21%"}},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B5,'Stocks Data'!$D$4:$D$1000)","v":5},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B5,'Stocks Data'!$E$4:$E$1000)","v":340},{"$f":"D5*E5","v":1700},322.7,{"$f":"(G5-E5)*D5","v":{"v":-86.50000000000006,"d":"-87"}}]
["ETF","KOTAKNIFTY",{"v":0.09412955465587045,"d":"9.41%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B6,'Stocks Data'!$D$4:$D$1000)","v":10},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B6,'Stocks Data'!$E$4:$E$1000)","v":93},930,94.96,{"v":19.599999999999937,"d":"20"}]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B7,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B7,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B8,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B8,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B9,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B9,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B10,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B10,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B11,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B11,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B12,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B12,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B13,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B13,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B14,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B14,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B15,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B15,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B16,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B16,'Stocks Data'!$E$4:$E$1000)","v":0},{"$f":"D16*E16","v":0},0,{"$f":"(G16-E16)*D16","v":0}]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B17,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B17,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B18,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B18,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B19,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B19,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B20,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B20,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B21,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B21,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B22,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B22,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B23,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B23,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B24,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B24,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]
[null,null,{"v":0,"d":"0.00%"},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B25,'Stocks Data'!$D$4:$D$1000)","v":0},{"$f":"SUMIF('Stocks Data'!$C$4:$C$1000,Dashboard!$B25,'Stocks Data'!$E$4:$E$1000)","v":0},0,0,0]

{"sheet":"NSE - BHAVCOPY","index":3,"n_rows":1958,"n_cols":16,"rows_kept":1958}
["SYMBOL","SERIES","OPEN","HIGH","LOW","CLOSE","LAST","PREVCLOSE","TOTTRDQTY","TOTTRDVAL","TIMESTAMP","TOTALTRADES","ISIN",null,"ClickHere->","https://www1.nseindia.com/products/content/equities/equities/archieve_eq.htm"]
["20MICRONS","EQ",26,26.5,25.75,26.1,26.2,25.8,25232,657110.05,"2020-05-15",369,"INE144J01027"]
["21STCENMGM","EQ",10.05,10.45,10.05,10.45,10.45,10.25,1488,15031.6,"2020-05-15",18,"INE253B01015"]
["3IINFOTECH","EQ",1.65,1.65,1.65,1.65,1.65,1.6,664586,1096566.9,"2020-05-15",228,"INE748C01020"]
["3MINDIA","EQ",17800,17979.95,17520,17675.5,17600,17735.85,1750,31088441.1,"2020-05-15",1019,"INE470A01017"]
["3PLAND","EQ",5.15,5.15,5.15,5.15,5.15,5.15,410,2111.5,"2020-05-15",5,"INE105C01023"]
["509GS2022","GS",95.04,95.04,95.04,95.04,95.04,95.04,1,95.04,"2020-05-15",1,"IN0020200021"]
["5PAISA","EQ",150.5,154.95,149.2,152.4,153,150.95,11783,1786873.9,"2020-05-15",222,"INE618L01018"]
["617GS2021","GS",99.01,99.01,99.01,99.01,99.01,101,10,990.1,"2020-05-15",1,"IN0020190099"]
["63MOONS","BE",54.7,55.05,53.05,54.05,54,55.05,16173,870379.3,"2020-05-15",1161,"INE111B01023"]
["645GS2029","GS",102,102,102,102,102,103,1,102,"2020-05-15",1,"IN0020190362"]
["719GS2060","GS",106.55,106.6,106.55,106.55,106.6,105.7,2455,261580.5,"2020-05-15",9,"IN0020200039"]
["759GS2026","GS",109,109,109,109,109,108,10,1090,"2020-05-15",2,"IN0020150093"]
["762GS2039","GS",110,115,110,115,115,115.5,2516,279390,"2020-05-15",6,"IN0020190024"]
["795GS2032","GS",109,112,109,112,112,111.3,201,21912,"2020-05-15",2,"IN0020020106"]
["A2ZINFRA","EQ",3.9,3.9,3.7,3.8,3.85,3.85,286028,1069901.05,"2020-05-15",271,"INE619I01012"]
["AARTIDRUGS","EQ",857,874.9,823,863.35,853,835.55,968973,832498012.45,"2020-05-15",39456,"INE767A01016"]
["AARTIIND","EQ",1026.9,1046.25,1020,1026.05,1026.15,1021.55,271922,280720919.15,"2020-05-15",16822,"INE769A01020"]
["AARVEEDEN","EQ",8.85,9,8.65,8.95,8.65,8.85,5537,49064.8,"2020-05-15",36,"INE273D01019"]
["AARVI","SM",21.4,21.4,21.4,21.4,21.4,22.5,4000,85600,"2020-05-15",2,"INE754X01016"]
["AAVAS","EQ",987,1011.2,962.05,982.5,970,970.05,116555,114986163.05,"2020-05-15",5884,"INE216P01012"]
["ABAN","BE",18.9,19.3,18.15,18.75,18.95,18.9,18664,348306.45,"2020-05-15",197,"INE421A01028"]
["ABB","EQ",840,846,821,822.7,823,836.1,62463,51904984.35,"2020-05-15",4015,"INE117A01022"]
["ABBOTINDIA","EQ",17847,17847,17470.2,17619.55,17545,17907.05,14274,251276416.8,"2020-05-15",6190,"INE358A01014"]
["ABCAPITAL","EQ",45,45,43.5,44.25,44.3,44.6,992909,43661878.45,"2020-05-15",4720,"INE674K01013"]
["ABFRL","EQ",104.9,106.4,101.6,104.1,104.2,102.95,1427120,149062161.2,"2020-05-15",19894,"INE647O01011"]
["ABMINTLTD","BE",13,13,13,13,13,13,10,130,"2020-05-15",1,"INE251C01017"]
["ABSLBANETF","EQ",182,189.28,180,182.54,181,180.31,632,114902.46,"2020-05-15",67,"INF209KB1O58"]
["ABSLNN50ET","EQ",232.2,252.95,225.05,240,240,241.83,77,18509.02,"2020-05-15",29,"INF209KB1B87"]
["ABSLRIF6RG","MF",5.3,5.41,5.3,5.4,5.4,5.3,14000,75368,"2020-05-15",3,"INF209KB1LL4"]
["ACC","EQ",1200,1205,1173,1194.2,1192.8,1189,1268081,1507573546,"2020-05-15",43866,"INE012A01025"]
["ACCELYA","EQ",905,922,902.1,909.7,904,904.1,14815,13486780.65,"2020-05-15",983,"INE793A01012"]
["ACCURACY","SM",17.25,17.25,17.25,17.25,17.25,17.2,76800,1324800,"2020-05-15",7,"INE648Z01015"]
["ACE","EQ",44.35,44.7,43.7,44,44.2,43.7,138622,6116455.6,"2020-05-15",1076,"INE731H01025"]
["ADANIENT","EQ",141.4,143.7,140,141.05,141.05,140.9,2145698,304456147.9,"2020-05-15",16299,"INE423A01024"]
["ADANIGAS","EQ",108,109.8,106.5,107.45,106.8,106.35,1697595,183880948.95,"2020-05-15",13337,"INE399L01023"]
["ADANIGREEN","EQ",228.6,231.5,225.7,230.25,230,228.55,325461,74275339.25,"2020-05-15",5274,"INE364U01010"]
["ADANIPORTS","EQ",309,312,305.35,309.25,309,308.4,3712050,1145639790.7,"2020-05-15",39563,"INE742F01042"]
["ADANIPOWER","EQ",33.3,33.35,32.1,32.35,32.3,33.05,9887393,322003617.75,"2020-05-15",19576,"INE814H01011"]
["ADANITRANS","EQ",195,196.05,191,195.1,195,197.1,125023,24265657.65,"2020-05-15",5150,"INE931S01010"]
["ADFFOODS","EQ",229.9,237.9,220,237.35,237.65,226.6,171121,39811070.55,"2020-05-15",5382,"INE982B01019"]
["ADHUNIKIND","EQ",16.85,18.55,16.85,18.55,18.55,17.7,20124,369924.35,"2020-05-15",135,"INE452L01012"]
["ADORWELD","EQ",236.8,242.45,232.85,233.45,233,239.35,11087,2596420.35,"2020-05-15",382,"INE045A01017"]
["ADROITINFO","BE",6.15,6.25,5.85,6.2,6.2,6.1,10806,66895.6,"2020-05-15",133,"INE737B01033"]
["ADSL","EQ",13.8,13.8,12.25,13.4,13.25,13.15,16441,216847.5,"2020-05-15",144,"INE102I01027"]
["ADVANIHOTR","EQ",39.1,39.1,37.55,38,38,38.55,12891,490869.65,"2020-05-15",100,"INE199C01026"]
["ADVENZYMES","EQ",150.5,166,148,156.75,158,152.3,930074,148276147.95,"2020-05-15",13744,"INE837H01020"]
["AEGISCHEM","EQ",173.4,175,170.15,172.7,172.5,171.6,85640,14834401.2,"2020-05-15",4231,"INE208C01025"]
["AFFLE","BE",1342,1345,1305,1318.6,1328,1329.7,8134,10720127.95,"2020-05-15",1212,"INE00WC01019"]
["AGARIND","EQ",60.55,60.85,57,58.35,57.55,59.7,5753,337385.2,"2020-05-15",197,"INE204E01012"]
["AGCNET","BE",245,249,245,249,249,249.55,293,72041,"2020-05-15",10,"INE676A01019"]
["AGRITECH","BE",34,34,31.75,32.5,31.8,33.4,4179,135867,"2020-05-15",70,"INE449G01018"]
["AGROPHOS","EQ",9.65,9.65,9.65,9.65,9.65,10.15,10494,101267.1,"2020-05-15",54,"INE740V01019"]
["AHLEAST","EQ",143.85,143.9,132,141.25,143.9,134.9,3328,449055.4,"2020-05-15",79,"INE926K01017"]
["AHLUCONT","EQ",176.15,176.15,173.45,174.15,173.5,174.85,894,155770.65,"2020-05-15",79,"INE758C01029"]
["AHLWEST","BE",239,239,239,239,239,232,6,1434,"2020-05-15",1,"INE915K01010"]
["AIAENG","EQ",1684.95,1689.9,1613,1631.05,1615,1672.15,118659,194075472.7,"2020-05-15",1488,"INE212H01026"]
["AIONJSW","BE",11,11.45,10.75,11.45,11.45,11.25,26312,292296.35,"2020-05-15",66,"INE743C01021"]
["AIRAN","EQ",9.35,9.65,9,9.3,9,9.4,48602,457275.45,"2020-05-15",148,"INE645W01026"]
["AISL","SM",18.7,18.7,18.7,18.7,18.7,17.85,2400,44880,"2020-05-15",2,"INE635Y01015"]
["AJANTPHARM","EQ",1500,1580,1475,1497,1489,1494.45,784850,1210741581.7,"2020-05-15",37799,"INE031B01049"]
["AJMERA","EQ",89,89,83.1,84.35,83.25,86.2,176960,15267427.1,"2020-05-15",3085,"INE298G01027"]
["AJOONI","SM",6.65,6.65,6.65,6.65,6.65,7,4000,26600,"2020-05-15",1,"INE820Y01013"]
["AKASH","BE",81,81,81,81,81,80.9,100,8100,"2020-05-15",1,"INE737W01013"]
["AKSHARCHEM","EQ",219.95,224,202,203.45,202.25,217.8,48584,10124180.2,"2020-05-15",2053,"INE542B01011"]
["AKSHOPTFBR","EQ",5,5,4.7,4.75,4.75,4.9,205067,977497.35,"2020-05-15",309,"INE523B01011"]
["AKZOINDIA","EQ",1875,1900,1827,1855.45,1840,1864.7,5437,10178386.9,"2020-05-15",1020,"INE133A01011"]
["ALANKIT","EQ",16.5,16.5,15.8,15.9,16,16.4,38477,614649.25,"2020-05-15",267,"INE914E01040"]
["ALBERTDAVD","EQ",505,508,479.8,482.45,480.15,499.35,52296,25616340.55,"2020-05-15",3067,"INE155C01010"]
["ALCHEM","BE",3.3,3.3,3.3,3.3,3.3,3.15,22905,75586.5,"2020-05-15",18,"INE964B01033"]
["ALEMBICLTD","EQ",49.85,54.9,49.55,53.8,53.95,49.2,2413843,128909495.4,"2020-05-15",13962,"INE426A01027"]
["ALICON","EQ",220,222.1,207.05,215.4,217.85,224.75,971,210060.65,"2020-05-15",73,"INE062D01024"]
["ALKALI","EQ",40,41.25,39.05,40,40,40.5,8685,347825.2,"2020-05-15",121,"INE773I01017"]
["ALKEM","EQ",2545,2547.95,2461.3,2473.35,2477,2527.1,78644,195721339.35,"2020-05-15",9789,"INE540L01014"]
["ALKYLAMINE","EQ",1710.1,1807.5,1691,1763.05,1769,1706.65,41807,73487865.65,"2020-05-15",5334,"INE150B01021"]
["ALLCARGO","EQ",70.35,71,67.7,69.25,69.25,70.35,38694,2670541,"2020-05-15",743,"INE418H01029"]
["ALLSEC","EQ",167,170.35,159.95,166.9,170.35,162.3,1776,291974.7,"2020-05-15",64,"INE835G01018"]
["ALMONDZ","EQ",11.2,11.2,11.2,11.2,11.2,11.35,42,470.4,"2020-05-15",4,"INE326B01027"]
["ALOKINDS","EQ",11.55,11.55,11.55,11.55,11.55,11,720156,8317801.8,"2020-05-15",625,"INE270A01029"]
["ALPA","EQ",18.25,18.5,18,18.15,18,18.55,15604,282516.4,"2020-05-15",131,"INE385I01010"]
["ALPHAGEO","EQ",155.05,155.25,151.2,154,152.8,154.35,7039,1078647.1,"2020-05-15",284,"INE137C01018"]
["ALPSINDUS","BE",0.8,0.85,0.8,0.85,0.85,0.8,22309,18739.6,"2020-05-15",24,"INE093B01015"]
["AMARAJABAT","EQ",555,578,550,572.85,570,552.5,1834188,1037870625.1,"2020-05-15",33064,"INE885A01032"]
["AMBER","EQ",1134,1168,1128.15,1139.6,1139.95,1129.45,68030,77878382.15,"2020-05-15",11880,"INE371P01015"]
["AMBIKCO","EQ",643.1,658.35,643.1,652.7,657,640.05,1690,1100942,"2020-05-15",259,"INE540G01014"]
["AMBUJACEM","EQ",184,184.7,179.85,181.8,181.75,182.5,6194865,1126025026.6,"2020-05-15",64664,"INE079A01024"]
["AMDIND","EQ",12.5,12.5,11.65,12.1,12.1,12.1,1606,19362.9,"2020-05-15",22,"INE005I01014"]
["AMJLAND","EQ",14.4,15,14.4,14.65,14.65,14.7,412,6050.95,"2020-05-15",23,"INE606A01024"]
["AMRUTANJAN","EQ",353.8,365,346,360.2,359.4,353.8,73784,26436046.2,"2020-05-15",3898,"INE098F01031"]
["ANANTRAJ","EQ",15.25,15.25,14.35,14.95,14.9,14.9,60547,907088.2,"2020-05-15",285,"INE242C01024"]
["ANDHRACEMT","BE",3.3,3.35,3.05,3.35,3.35,3.2,592505,1962878.85,"2020-05-15",938,"INE666E01012"]
["ANDHRAPAP","EQ",174.6,178.5,170.15,174,174.5,171.5,2173,377035.9,"2020-05-15",129,"INE435A01028"]
["ANDHRSUGAR","EQ",213.5,215,208.05,210.3,210.1,213.25,30594,6432269.95,"2020-05-15",842,"INE715B01013"]
["ANIKINDS","BE",9.75,10.2,9.6,10.2,10.2,9.75,8873,89896.35,"2020-05-15",45,"INE087B01017"]
["ANKITMETAL","EQ",0.35,0.35,0.35,0.35,0.35,0.35,5531,1935.85,"2020-05-15",8,"INE106I01010"]
["ANSALAPI","BE",5.65,5.9,5.4,5.6,5.6,5.65,42626,240545.65,"2020-05-15",39,"INE436A01026"]
["ANSALHSG","EQ",3.4,3.55,3.25,3.3,3.25,3.4,37541,123081.3,"2020-05-15",44,"INE880B01015"]
["ANUP","EQ",272.7,274.95,271,272.25,272.95,273.7,6308,1724540.95,"2020-05-15",173,"INE294Z01018"]
["APARINDS","EQ",298.55,302.7,292,294.15,293.05,300,8802,2609752.75,"2020-05-15",628,"INE372A01015"]
["APCL","EQ",110,112.4,106.4,110.6,110.2,110.1,6007,664239.55,"2020-05-15",166,"INE071F01012"]
["APCOTEXIND","EQ",99.7,99.7,96,97.95,98.6,98.5,4878,475897.25,"2020-05-15",249,"INE116A01032"]
["APEX","EQ",199,199,188.65,190.75,189.7,185.95,1011425,194659938.5,"2020-05-15",19617,"INE346W01013"]
["APLAPOLLO","EQ",1222,1257.1,1219.35,1247.1,1250,1220.4,21260,26336350.85,"2020-05-15",3378,"INE702C01019"]
["APLLTD","EQ",850,887.35,850,873.15,874.95,845.95,751350,654995778.35,"2020-05-15",42116,"INE901L01018"]
["APOLLO","EQ",77.2,89.45,72.6,87.85,86.75,75.8,1974613,168486237.6,"2020-05-15",16684,"INE713T01010"]
["APOLLOHOSP","EQ",1299,1377.1,1290.15,1355.3,1354.55,1294.4,1984100,2667934901.1,"2020-05-15",97380,"INE437A01024"]
["APOLLOPIPE","EQ",317,320,305,309.7,308.9,314.65,23966,7414568.85,"2020-05-15",1078,"INE126J01016"]
["APOLLOTYRE","EQ",92.45,93.2,90.55,91.7,92,92.6,7108760,652046007.9,"2020-05-15",23867,"INE438A01022"]
["APOLSINHOT","EQ",423.8,423.8,407.25,415.3,409.1,419.45,80,33241.2,"2020-05-15",40,"INE451F01024"]
["APTECHT","EQ",101,105.45,100.35,102,101.9,100.6,149906,15481691.75,"2020-05-15",2170,"INE266F01018"]
["ARCHIDPLY","EQ",19.4,20.2,19.35,19.4,19.45,19.45,5047,98463.8,"2020-05-15",114,"INE877I01016"]
["ARCHIES","BE",11.15,11.4,11,11.15,11.35,11.5,6825,75655.85,"2020-05-15",30,"INE731A01020"]
["ARCOTECH","BE",2.2,2.2,2.1,2.2,2.2,2.1,9604,20929,"2020-05-15",22,"INE574I01035"]
["ARENTERP","EQ",9.25,10.15,9.25,9.95,9.95,9.7,796,7956.15,"2020-05-15",15,"INE610C01014"]
["ARIES","EQ",58.15,58.65,55.85,56.3,56.3,57.6,40744,2304955.75,"2020-05-15",562,"INE298I01015"]
["ARIHANT","EQ",15.25,15.25,14.35,14.35,14.35,14.5,465,6686.45,"2020-05-15",15,"INE413D01011"]
["ARIHANTSUP","EQ",18.7,18.75,17.05,17.9,18.2,17.9,23099,404133.2,"2020-05-15",156,"INE643K01018"]
["ARMANFIN","EQ",342.25,348,332,339.85,346.05,342.25,5140,1746091.75,"2020-05-15",348,"INE109C01017"]
["AROGRANITE","EQ",22.45,22.8,21.75,22.15,21.8,22.6,8903,197321.9,"2020-05-15",126,"INE210C01013"]
["ARROWGREEN","BE",33.5,33.9,33,33.9,33.9,33.5,1244,41697.5,"2020-05-15",10,"INE570D01018"]
["ARSHIYA","BE",11,11.4,10.8,11.3,11.3,11.35,4588,50129.65,"2020-05-15",24,"INE968D01022"]
["ARSSINFRA","BE",11.8,11.95,11.4,11.9,11.95,12,5295,61309.5,"2020-05-15",23,"INE267I01010"]
["ARTEMISMED","EQ",156.95,156.95,150.05,150.35,150.35,153.65,280,42826.2,"2020-05-15",18,"INE025R01013"]
["ARVIND","EQ",25,25.05,23.3,24.15,24.15,24.5,3571793,85576355.45,"2020-05-15",9820,"INE034A01011"]
["ARVINDFASN","EQ",134,135,132,132.7,132.3,134.45,17623,2348571.9,"2020-05-15",670,"INE955V01021"]
["ARVSMART","EQ",72.9,72.9,66.7,67.45,66.9,74.95,287637,19916491.05,"2020-05-15",3198,"INE034S01021"]
["ASAHIINDIA","EQ",153.85,157.55,150.3,153.35,152.6,152.45,5161,797126.8,"2020-05-15",419,"INE439A01020"]
["ASAHISONG","EQ",98.75,105,98.7,102.05,102,101.25,10713,1095999,"2020-05-15",166,"INE228I01012"]
["ASAL","EQ",14.65,14.7,14.05,14.5,14.2,14.45,1380,19873.3,"2020-05-15",51,"INE900C01027"]
["ASALCBR","EQ",194.2,198,189,190.35,190,194.2,46022,8910561.6,"2020-05-15",2003,"INE073G01016"]
["ASCOM","SM",37,37,37,37,37,35,4000,148000,"2020-05-15",1,"INE08KD01015"]
["ASHAPURMIN","EQ",24.2,26,24.2,25.25,25.25,25.2,10046,251625.15,"2020-05-15",70,"INE348A01023"]
["ASHIANA","EQ",42.45,44.45,40.75,41.3,41.05,42,68194,2823777.85,"2020-05-15",420,"INE365D01021"]
["ASHIMASYN","BE",4.4,4.45,4.05,4.4,4.45,4.25,12011,50994.3,"2020-05-15",51,"INE440A01010"]
["ASHOKA","EQ",58.7,59.35,56.35,56.75,56.95,58.3,312007,17847444.05,"2020-05-15",2990,"INE442H01029"]
["ASHOKLEY","EQ",49.3,49.4,46.9,47.15,47.25,49.3,30013736,1423990132.95,"2020-05-15",86594,"INE208A01029"]
["ASIANHOTNR","EQ",59.9,60.85,52.25,59,59.1,56.6,90219,5336032.5,"2020-05-15",1050,"INE363A01022"]
["ASIANPAINT","EQ",1529,1560,1510,1552.95,1555,1522.4,2860615,4388306083.1,"2020-05-15",103725,"INE021A01026"]
["ASIANTILES","EQ",141.9,141.95,136.3,137,137.25,137.65,9534,1311519.55,"2020-05-15",683,"INE022I01019"]
["ASPINWALL","EQ",107,107,99.2,100.05,99.25,102,206,20799.45,"2020-05-15",14,"INE991I01015"]
["ASTEC","EQ",550.5,570,538.6,546.3,549.95,549.85,71402,39258831.4,"2020-05-15",2401,"INE563J01010"]
["ASTERDM","EQ",93.45,95.5,92.55,92.9,92.95,93.2,160707,14977751.1,"2020-05-15",3902,"INE914M01019"]
["ASTRAL","EQ",877.9,884.95,857,864.35,862.9,885.9,130965,113637925.1,"2020-05-15",21616,"INE006I01046"]
["ASTRAMICRO","EQ",61.15,63.85,60.65,63.85,63.85,60.85,163457,10305313.1,"2020-05-15",1061,"INE386C01029"]
["ASTRAZEN","EQ",3000,3103,3000,3020.75,3012,3009.3,29808,90809452.7,"2020-05-15",3932,"INE203A01020"]
["ASTRON","EQ",28.55,28.55,27.75,28.1,28,28.3,16782,475386.25,"2020-05-15",137,"INE646X01014"]
["ATFL","EQ",496.2,496.2,475,491.55,494,496.15,6902,3349802.7,"2020-05-15",584,"INE209A01019"]
["ATLANTA","EQ",6.3,6.3,6.3,6.3,6.3,6.6,9253,58293.9,"2020-05-15",52,"INE285H01022"]
["ATLASCYCLE","BE",36.5,38,36.5,37.65,38,37.7,2620,98353.95,"2020-05-15",36,"INE446A01025"]
["ATUL","EQ",4617.2,4617.2,4501.1,4549.85,4540,4615.35,7381,33688256.55,"2020-05-15",1729,"INE100A01010"]
["ATULAUTO","EQ",162,166,160,160.95,160.5,162.6,10072,1632189.5,"2020-05-15",340,"INE951D01028"]
["AUBANK","EQ",428,440.05,415.75,417.5,417,419.1,1466643,632505092.35,"2020-05-15",36955,"INE949L01017"]
["AURIONPRO","EQ",46,47.8,43,46.6,47,44.4,22312,1026889.9,"2020-05-15",285,"INE132H01018"]
["AUROPHARMA","EQ",664.8,675.3,657.3,664.95,664.55,665.6,4186937,2787129665.9,"2020-05-15",67872,"INE406A01037"]
["AUSOMENT","EQ",24.5,25.7,24.5,24.55,24.8,24.5,565,13868.5,"2020-05-15",10,"INE218C01016"]
["AUTOAXLES","EQ",470,470,456.1,464.5,464.85,465.95,1962,910137.45,"2020-05-15",199,"INE449A01011"]
["AUTOIND","BE",16.3,16.3,15,15.8,15.9,15.75,10201,159838.5,"2020-05-15",69,"INE718H01014"]
["AUTOLITIND","EQ",16.5,17.3,16,16.9,17.05,16.65,5482,91456.1,"2020-05-15",64,"INE448A01013"]
["AVADHSUGAR","EQ",130.65,132.5,127.5,131.8,132.5,129.3,13665,1784078.9,"2020-05-15",363,"INE349W01017"]
["AVANTIFEED","EQ",425,437.8,417.9,422.15,420.5,407.25,2621725,1112798482.5,"2020-05-15",47817,"INE871C01038"]
["AVTNPL","EQ",37.2,38,36.6,37.15,37.4,36.75,128946,4787881.85,"2020-05-15",894,"INE488D01021"]
["AXISBANK","EQ",402.75,403.9,386.8,388.55,388.8,401.95,25435045,9957298069.25,"2020-05-15",274054,"INE238A01034"]
["AXISCADES","EQ",32,32,30.3,31.3,31,31.2,11960,368687.65,"2020-05-15",195,"INE555B01013"]
["AXISGOLD","EQ",4136,4180,4136,4154.8,4154,4136.25,2005,8334613.2,"2020-05-15",296,"INF846K01347"]
["AXISNIFTY","EQ",1130,1131,1103,1131,1131,1132,7,7888,"2020-05-15",4,"INF846K01ZL0"]
["AYMSYNTEX","EQ",14.55,15.6,14.5,14.9,14.9,14.8,3290,49075.2,"2020-05-15",23,"INE193B01039"]
["BAGFILMS","BE",1.65,1.7,1.6,1.7,1.7,1.65,51989,87841,"2020-05-15",56,"INE116D01028"]
["BAJAJ-AUTO","EQ",2705,2710,2650,2663.6,2660,2702.65,645549,1724250014.5,"2020-05-15",41247,"INE917I01010"]
["BAJAJCON","EQ",133.65,135,132,132.9,133,132.5,130425,17336369.65,"2020-05-15",4091,"INE933K01021"]
["BAJAJELEC","EQ",376.9,380.7,371.25,374.65,371.3,373.15,326720,122964235.45,"2020-05-15",5092,"INE193E01025"]
["BAJAJFINSV","EQ",4792,4833.65,4701,4723.25,4710,4790.25,395124,1874937738.6,"2020-05-15",36714,"INE918I01018"]
["BAJAJHIND","EQ",4.2,4.2,4.1,4.15,4.2,4.2,1712593,7081250.4,"2020-05-15",2202,"INE306A01021"]
["BAJAJHLDNG","EQ",1912,1932,1886.75,1925.25,1924.4,1902.6,13893,26564866.4,"2020-05-15",2871,"INE118A01012"]
["BAJFINANCE","EQ",2119.95,2136.6,2056,2086.45,2086,2112,8026847,16714509320.35,"2020-05-15",290503,"INE296A01024"]
["BALAJITELE","EQ",64.05,66.1,64,65.2,65,63.9,79060,5139494.4,"2020-05-15",944,"INE794B01026"]
["BALAMINES","EQ",392,408.95,384.05,397.45,396.15,390.05,172098,68969724.9,"2020-05-15",4807,"INE050E01027"]
["BALAXI","BE",72.75,77,72.75,77,77,76.05,472,35544,"2020-05-15",12,"INE618N01014"]
["BALKRISHNA","EQ",12.4,12.4,11.5,12.1,12.1,12.05,2611,32167.35,"2020-05-15",18,"INE875R01011"]
["BALKRISIND","EQ",969,981,941,944.3,943.65,965.3,768338,735017398.6,"2020-05-15",23504,"INE787D01026"]
["BALLARPUR","EQ",0.45,0.5,0.4,0.45,0.5,0.45,3015138,1371258.55,"2020-05-15",682,"INE294A01037"]
["BALMLAWRIE","EQ",99.65,102.5,97,100.6,100.7,98.9,207584,20788281.75,"2020-05-15",2823,"INE164A01016"]
["BALPHARMA","BE",35.85,36.9,35.1,36.8,36.05,35.75,8019,288083.15,"2020-05-15",46,"INE083D01012"]
["BALRAMCHIN","EQ",92,92.7,90.5,90.9,90.8,91.15,402835,36780652.45,"2020-05-15",5454,"INE119A01028"]
["BANARBEADS","EQ",33.35,34.5,32,32,32,32.05,289,9572.85,"2020-05-15",13,"INE655B01011"]
["BANARISUG","EQ",869.85,869.9,844.4,861.45,847,855,115,99415.05,"2020-05-15",23,"INE459A01010"]
["BANCOINDIA","EQ",65.05,65.5,64.7,65,65,65.1,26834,1743688.75,"2020-05-15",475,"INE213C01025"]
["BANDHANBNK","EQ",254,255.3,242.15,243.7,243.2,251.8,10302272,2551005079.5,"2020-05-15",107994,"INE545U01014"]
["BANG","EQ",14.5,15.65,14.25,15.6,15.5,14.95,5280,78248.95,"2020-05-15",33,"INE863I01016"]
["BANKBARODA","EQ",43.15,43.6,41.4,41.6,41.55,43.15,24229616,1023516189.25,"2020-05-15",68620,"INE028A01039"]
["BANKBEES","EQ",193.95,193.95,188.5,190.05,189.8,192.42,523067,99322482.77,"2020-05-15",6337,"INF204KB15I9"]
["BANKINDIA","EQ",33.7,33.95,33.3,33.45,33.35,33.85,2139277,71871446.6,"2020-05-15",4419,"INE084A01016"]
["BANSWRAS","EQ",73.3,73.3,70.5,70.55,70.5,71.85,1500,106306.55,"2020-05-15",38,"INE629D01012"]
["BARTRONICS","BZ",1.45,1.5,1.45,1.5,1.5,1.45,284,413.5,"2020-05-15",5,"INE855F01034"]
["BASF","EQ",1005,1014,995,1000.25,1000,1008.4,4023,4025490.5,"2020-05-15",311,"INE373A01013"]
["BASML","EQ",74,78,74,77.35,77.9,75.1,331,25271.05,"2020-05-15",29,"INE186H01014"]
["BATAINDIA","EQ",1372,1372,1323,1335,1338.3,1364,882864,1183740686.25,"2020-05-15",40086,"INE176A01028"]
["BAYERCROP","EQ",4558.95,4558.95,4486.15,4528.55,4532,4500.25,4651,21050860.2,"2020-05-15",2357,"INE462A01022"]
["BBL","EQ",671,671,651.2,658.75,662,670.3,4023,2651996.4,"2020-05-15",298,"INE464A01028"]
["BBTC","EQ",852,867.95,845,850.25,846,851,28330,24250559.45,"2020-05-15",1946,"INE050A01025"]
["BCG","EQ",5,5,5,5,5,4.8,489987,2449935,"2020-05-15",129,"INE425B01027"]
["BCP","EQ",9.15,9.5,8.7,8.8,8.8,9.15,311043,2798209.2,"2020-05-15",139,"INE905P01028"]
["BDL","EQ",237,242.8,232.2,239.4,237,235.5,320373,76651108.95,"2020-05-15",7592,"INE171Z01018"]
["BEARDSELL","EQ",9.55,9.6,9.15,9.5,9.55,9.15,6684,63546.25,"2020-05-15",87,"INE520H01022"]
["BEDMUTHA","EQ",11.4,11.55,10.7,10.85,11,11.4,22379,243396.75,"2020-05-15",105,"INE844K01012"]
["BEL","EQ",63.05,68.8,62.25,67.75,67.5,63.65,33561469,2263077628.15,"2020-05-15",126247,"INE263A01024"]
["BEML","EQ",574,603.5,567.85,598.7,603.25,582.7,984270,581750130.75,"2020-05-15",26388,"INE258A01016"]
["BEPL","EQ",36.65,37.2,36,36.25,36.3,36.95,128595,4680338.6,"2020-05-15",1070,"INE922A01025"]
["BERGEPAINT","EQ",460,460,448.05,450.85,450.25,454.95,1502999,678124371.75,"2020-05-15",18109,"INE463A01038"]
["BFINVEST","EQ",240,243.5,239.5,240.2,241.95,239.65,4000,961931.25,"2020-05-15",222,"INE878K01010"]
["BFUTILITIE","EQ",166.4,170.9,166,167.55,167.9,166.4,45881,7711063.2,"2020-05-15",1101,"INE243D01012"]
["BGRENERGY","EQ",27.25,31.5,26.9,27.55,27.5,26.5,934208,26330609.3,"2020-05-15",4670,"INE661I01014"]
["BHAGERIA","EQ",109,109,106,106.75,106.95,109.15,18112,1944551.75,"2020-05-15",442,"INE354C01027"]
["BHAGYANGR","EQ",14.75,15.15,14.7,14.9,15,14.75,7003,103413.05,"2020-05-15",37,"INE458B01036"]
["BHAGYAPROP","EQ",19.95,19.95,18.6,19,19,18.6,240,4593,"2020-05-15",7,"INE363W01018"]
["BHANDARI","EQ",0.9,0.9,0.85,0.85,0.9,0.9,55149,48727.8,"2020-05-15",128,"INE474E01029"]
["BHARATFORG","EQ",279.1,280.75,271.15,277.3,276,276.3,3499251,964427033.8,"2020-05-15",38315,"INE465A01025"]
["BHARATGEAR","BE",40.5,40.75,37.25,40,40.2,38.85,3402,135454.7,"2020-05-15",43,"INE561C01019"]
["BHARATRAS","EQ",6405,6582.5,6225.1,6457.8,6450,6429.25,1201,7694330.6,"2020-05-15",651,"INE838B01013"]
["BHARATWIRE","EQ",16.9,16.9,16.15,16.45,16.7,16.95,35826,581341.3,"2020-05-15",151,"INE316L01019"]
["BHARTIARTL","EQ",543.5,556.9,539.4,554.1,554.8,539.85,14486155,7968186283.7,"2020-05-15",202097,"INE397D01024"]
["BHEL","EQ",27.5,28.25,27,27.3,27.25,27.45,88425003,2431658823.85,"2020-05-15",109465,"INE257A01026"]
["BIGBLOC","EQ",25.1,26.95,25.1,26,26.4,26,898,23041.25,"2020-05-15",29,"INE412U01017"]
["BIL","EQ",88.9,90.8,84.5,88.75,88.05,88.9,3275,283102.05,"2020-05-15",185,"INE828A01016"]
["BILENERGY","EQ",0.65,0.65,0.6,0.65,0.65,0.6,483353,301986.15,"2020-05-15",210,"INE607L01029"]
["BINDALAGRO","EQ",10.35,10.35,9.6,10,10.1,10.05,13773,136042.8,"2020-05-15",94,"INE143A01010"]
["BIOCON","EQ",325,338.65,320.7,328.5,329.75,335.15,26971956,8879092019.4,"2020-05-15",281006,"INE376G01013"]
["BIOFILCHEM","EQ",12.9,12.9,12.6,12.9,12.9,12.3,28400,364931.75,"2020-05-15",159,"INE829A01014"]
["BIRLACABLE","EQ",40.2,40.2,39.05,39.7,39.95,40.15,14763,583577.6,"2020-05-15",278,"INE800A01015"]
["BIRLACORPN","EQ",401.85,405,398.3,401.35,400.25,399.25,107453,43161801.15,"2020-05-15",3155,"INE340A01012"]
["BIRLAMONEY","EQ",25.6,25.6,24.7,25.25,25.25,25.4,40989,1030233.3,"2020-05-15",552,"INE865C01022"]
["BIRLATYRE","EQ",10.5,10.5,10.5,10.5,10.5,10,31067,326203.5,"2020-05-15",64,"INE0AEJ01013"]
["BKMINDST","BE",0.55,0.55,0.5,0.55,0.55,0.55,10863,5749.65,"2020-05-15",16,"INE831Q01016"]
["BLBLIMITED","EQ",3.2,3.6,3.2,3.4,3.35,3.45,43040,151161.9,"2020-05-15",61,"INE791A01024"]
["BLISSGVS","EQ",94.7,94.9,90.6,94.65,94.8,94.25,93495,8722173.5,"2020-05-15",2220,"INE416D01022"]
["BLKASHYAP","BE",4.85,4.85,4.7,4.8,4.7,4.8,9225,43910.65,"2020-05-15",22,"INE350H01032"]
["BLS","EQ",29.8,30,29.3,29.45,29.5,29.75,41126,1216901.5,"2020-05-15",207,"INE153T01027"]
["BLUEDART","EQ",2120,2137.45,2080,2085.2,2080,2089.8,3047,6390969.7,"2020-05-15",782,"INE233B01017"]
["BLUESTARCO","EQ",468.05,477,466.1,469.95,467.5,469.95,79458,37480974.5,"2020-05-15",4753,"INE472A01039"]
["BODALCHEM","EQ",47.75,48,44.3,45.45,45.6,47.55,2241860,101622037.9,"2020-05-15",7142,"INE338D01028"]
["BOHRA","ST",1.3,1.3,1.3,1.3,1.3,1.25,18000,23400,"2020-05-15",9,"INE802W01015"]
["BOMDYEING","EQ",48.6,48.9,47.55,48,48.1,48.25,310697,14924350.5,"2020-05-15",2487,"INE032A01023"]
["BORORENEW","EQ",35,35.8,35,35.25,35.2,35.4,58070,2046751.1,"2020-05-15",571,"INE666D01022"]
["BOSCHLTD","EQ",9550.05,9650,9385.05,9583.15,9620,9516.65,40890,388535644.35,"2020-05-15",13704,"INE323A01026"]
["BPCL","EQ",313,324.35,311.1,318.2,317.8,309.7,13883667,4437357783.4,"2020-05-15",169504,"INE029A01011"]
["BPL","BE",15.6,15.6,14.7,14.95,14.9,15.45,11458,171474.15,"2020-05-15",94,"INE110A01019"]
["BRFL","BE",3.8,4.05,3.75,3.95,3.9,3.9,29069,112551.3,"2020-05-15",82,"INE589G01011"]
["BRIGADE","EQ",104.2,104.45,98.5,100.5,100.5,102.55,319564,32297398.5,"2020-05-15",8819,"INE791I01019"]
["BRIGHT","SM",6,6,5.9,5.9,5.9,6.2,54000,319200,"2020-05-15",15,"INE684Z01010"]
["BRITANNIA","EQ",3146.9,3196,3115,3125.65,3127,3118.7,870248,2742162746.7,"2020-05-15",68953,"INE216A01030"]
["BRITANNIA","N2",33,33,32.41,32.83,32.85,32.5,12292,404047.32,"2020-05-15",61,"INE216A07052"]
["BRNL","EQ",42.85,42.85,40.25,40.95,40.8,41.95,3145,129596.3,"2020-05-15",78,"INE727S01012"]
["BROOKS","BE",25.75,28.45,25.75,28.45,28.45,27.1,62122,1641492.15,"2020-05-15",234,"INE650L01011"]
["BSE","EQ",416.9,439.85,411,427.15,427.9,416.9,463600,199191980.75,"2020-05-15",22201,"INE118H01025"]
["BSELINFRA","EQ",0.95,0.95,0.85,0.85,0.85,0.9,12095,11009.45,"2020-05-15",10,"INE395A01016"]
["BSHSL","SM",107.85,107.95,107.85,107.95,107.95,108.05,2400,258960,"2020-05-15",2,"INE032Z01012"]
["BSL","EQ",21.65,21.65,20,20.65,20.35,20.85,6881,140659.55,"2020-05-15",106,"INE594B01012"]
["BSLGOLDETF","EQ",4320,4358,4312,4330.5,4333,4291.25,168,729480.35,"2020-05-15",47,"INF209K01HT2"]
["BSLNIFTY","EQ",102.5,113.38,102.5,110.58,111,109.32,116,12771.85,"2020-05-15",19,"INF209K01IR4"]
["BSOFT","EQ",70.15,70.7,68.8,70.25,70.2,70.45,347193,24223531.7,"2020-05-15",6911,"INE836A01035"]
["BURNPUR","EQ",0.65,0.75,0.65,0.75,0.75,0.7,41242,29931.5,"2020-05-15",27,"INE817H01014"]
["BUTTERFLY","EQ",103.9,104,101,101.7,101.95,104,26993,2751111.45,"2020-05-15",699,"INE295F01017"]
["BVCL","BE",9.2,9.3,9,9.25,9.2,9.2,63,570.1,"2020-05-15",4,"INE139I01011"]
["BYKE","EQ",9.05,9.4,9.05,9.4,9.4,9.15,35880,332614.9,"2020-05-15",108,"INE319B01014"]
["CADILAHC","EQ",340,343,330,332.2,331.8,336.85,5091000,1712462523.35,"2020-05-15",55642,"INE010B01027"]
["CALSOFT","BE",8,8.05,7.5,8,8,7.85,7897,61642.25,"2020-05-15",44,"INE526B01014"]
["CAMLINFINE","EQ",36.25,37.65,35.55,37.35,37.65,35.9,703369,25830998.25,"2020-05-15",3963,"INE052I01032"]
["CANBK","EQ",86.95,87.55,83.15,83.95,84,86.3,10066061,854017679.15,"2020-05-15",40501,"INE476A01014"]
["CANDC","BZ",2.2,2.2,2.2,2.2,2.2,2.1,22489,49475.8,"2020-05-15",26,"INE874H01015"]
["CANFINHOME","EQ",303.85,306.95,294,295.7,294.7,303.85,297662,89235680,"2020-05-15",8908,"INE477A01020"]
["CANTABIL","EQ",225.15,235.95,220.15,231.35,235.5,226.85,38120,8635596.85,"2020-05-15",2095,"INE068L01016"]
["CAPACITE","EQ",79.6,79.6,76.05,76.7,76.5,77.25,29356,2277515.7,"2020-05-15",799,"INE264T01014"]
["CAPLIPOINT","EQ",325.65,330.45,325,326.1,325.45,325.65,92373,30312759.15,"2020-05-15",3533,"INE475E01026"]
["CAPTRUST","EQ",60,62.5,58.25,59.55,59.6,59.7,566,33693.45,"2020-05-15",34,"INE707C01018"]
["CARBORUNIV","EQ",212,212.05,209,210.85,211,209.65,53080,11190185.4,"2020-05-15",783,"INE120A01034"]
["CAREERP","EQ",160.15,163.85,160.15,160.6,160.15,162.8,19400,3131809.75,"2020-05-15",440,"INE521J01018"]
["CARERATING","EQ",368.65,372.8,364.1,369.5,369,366.8,54124,19966797.35,"2020-05-15",3117,"INE752H01013"]
["CASTEXTECH","BE",0.35,0.45,0.35,0.4,0.35,0.4,40048,15591.7,"2020-05-15",24,"INE068D01021"]
["CASTROLIND","EQ",120.55,121.45,118.2,118.75,118.7,120.55,530393,63310100.15,"2020-05-15",7111,"INE172A01027"]
["CCHHL","BE",2.1,2.2,2.1,2.2,2.2,2.1,76913,168686.9,"2020-05-15",51,"INE652F01027"]
["CCL","EQ",189.25,189.95,186.25,187.2,186.25,187.1,13100,2461106.6,"2020-05-15",716,"INE421D01022"]
["CDSL","EQ",223.45,227.6,222.1,223.1,223.4,222.35,336951,75758454.75,"2020-05-15",6230,"INE736A01011"]
["CEATLTD","EQ",735,744.75,730.1,733.5,733.9,735.25,56633,41753375.05,"2020-05-15",4721,"INE482A01020"]
["CEBBCO","EQ",7.6,7.95,7.6,7.95,7.8,7.8,8785,68265.9,"2020-05-15",44,"INE209L01016"]
["CELEBRITY","EQ",4.25,4.3,4.15,4.25,4.3,4.25,3453,14789.85,"2020-05-15",22,"INE185H01016"]
["CENTENKA","EQ",132.4,133,128.05,129.15,129.6,129.1,8073,1046117.5,"2020-05-15",302,"INE485A01015"]
["CENTEXT","EQ",2.4,2.4,2.35,2.35,2.35,2.4,9285,22011.25,"2020-05-15",41,"INE281A01026"]
["CENTRALBK","EQ",14.7,15,14.65,14.9,15,14.8,384679,5713585.95,"2020-05-15",1077,"INE483A01010"]
["CENTRUM","EQ",11,11,10.2,10.65,10.7,10.6,29757,314389.4,"2020-05-15",224,"INE660C01027"]
["CENTUM","EQ",230.05,240.95,226,233.75,235,235.8,2572,597501,"2020-05-15",97,"INE320B01020"]
["CENTURYPLY","EQ",116.7,116.7,111.4,112.2,111.65,119.45,353577,40049512.4,"2020-05-15",7500,"INE348B01021"]
["CENTURYTEX","EQ",275.8,277.7,265.8,274.85,275.95,272.2,1865577,505263313.95,"2020-05-15",18324,"INE055A01016"]
["CERA","EQ",2199.95,2210.05,2170.3,2183.15,2184.1,2211.05,51631,113983547.95,"2020-05-15",370,"INE739E01017"]
["CEREBRAINT","BE",24.8,24.9,23.7,24.4,24.75,24.35,18808,462849.75,"2020-05-15",53,"INE345B01019"]
["CESC","EQ",598.9,598.9,570.5,580.1,578.4,591.8,1315789,762379086.25,"2020-05-15",25576,"INE486A01013"]
["CESCVENT","EQ",117,122.45,117,120.45,119.15,119.15,25575,3048382.65,"2020-05-15",280,"INE425Y01011"]
["CGCL","EQ",149.45,159.65,147.15,158.15,159.1,148.3,206069,31659809.5,"2020-05-15",3023,"INE180C01026"]
["CGPOWER","EQ",6.6,6.6,6.2,6.2,6.2,6.5,1070759,6695342.85,"2020-05-15",1523,"INE067A01029"]
["CHALET","EQ",133.9,133.9,123.65,126.35,127.35,128.95,40580,5123545.2,"2020-05-15",1584,"INE427F01016"]
["CHAMBLFERT","EQ",139.3,139.3,133.8,135.95,135.45,142.7,1151935,156909181.3,"2020-05-15",11256,"INE085A01013"]
["CHEMBOND","EQ",141.95,150.25,139.1,141.35,142.15,144.4,1311,185095.9,"2020-05-15",66,"INE995D01025"]
["CHEMFAB","EQ",130.05,134.95,130,130.65,131.85,131.85,2474,326913.9,"2020-05-15",52,"INE783X01023"]
["CHENNPETRO","EQ",57.95,57.95,54.75,55.3,55.55,57.25,816862,45737505.15,"2020-05-15",15432,"INE178A01016"]
["CHOLAFIN","EQ",149.95,151.25,146.3,149.35,149.35,148.25,6748261,1003577104.7,"2020-05-15",44440,"INE121A01024"]
["CHOLAHLDNG","EQ",254.65,269.4,251.1,254.1,254.1,254.65,25940,6600083.6,"2020-05-15",1813,"INE149A01033"]
["CHROMATIC","EQ",0.6,0.6,0.55,0.55,0.55,0.6,25321,13936.55,"2020-05-15",10,"INE662C01015"]
["CIGNITITEC","EQ",314.95,318.65,302.05,316,314,305.9,82405,25565092.75,"2020-05-15",1793,"INE675C01017"]
["CIMMCO","EQ",15.35,15.35,14.5,14.5,14.6,14.65,2850,41778.4,"2020-05-15",44,"INE184C01028"]
["CINELINE","EQ",19.85,19.85,19,19.15,19,19.65,12455,238496,"2020-05-15",85,"INE704H01022"]
["CINEVISTA","BE",6,6,5.55,5.95,5.55,5.8,9036,53262.05,"2020-05-15",30,"INE039B01026"]
["CIPLA","EQ",572,585,565.6,570.3,566.8,569.75,14388640,8255822496.65,"2020-05-15",184285,"INE059A01026"]
["CKFSL","BZ",0.4,0.45,0.35,0.4,0.45,0.4,87845,35079.9,"2020-05-15",69,"INE391Z01012"]
["CKPLEISURE","SM",3.7,3.7,3.7,3.7,3.7,3.85,8000,29600,"2020-05-15",2,"INE418Y01016"]
["CLEDUCATE","EQ",36.05,36.05,34.2,35.75,35.9,35.1,6996,249594,"2020-05-15",99,"INE201M01011"]
["CLNINDIA","EQ",316.1,325,316.1,322.45,322,322.4,15411,4936753.65,"2020-05-15",517,"INE492A01029"]
["CMICABLES","EQ",23,23.35,22.55,22.95,22.75,23.25,16991,389516.75,"2020-05-15",140,"INE981B01011"]
["CNOVAPETRO","BE",5.85,5.85,5.85,5.85,5.85,5.85,50,292.5,"2020-05-15",1,"INE672K01025"]
["COALINDIA","EQ",129.7,130.85,127.75,129.6,129.4,128.65,6296866,815855264.95,"2020-05-15",48958,"INE522F01014"]
["COCHINSHIP","EQ",242.1,252.55,242.1,249,249.75,242.05,243123,60541523.4,"2020-05-15",5516,"INE704P01017"]
["COLPAL","EQ",1354.4,1364.7,1321,1351.8,1349.7,1349.55,1056371,1420030612,"2020-05-15",48890,"INE259A01022"]
["COMPINFO","EQ",9.2,9.2,8.6,8.95,8.8,9.2,72572,641396.15,"2020-05-15",149,"INE070C01037"]
["COMPUSOFT","BE",9.15,9.15,8.35,9.05,9.05,8.75,153060,1370909.3,"2020-05-15",862,"INE453B01029"]
["CONCOR","EQ",378.95,385.85,371.2,378.35,376.4,378.45,1983442,751567332.3,"2020-05-15",40561,"INE111A01025"]
["CONFIPET","EQ",18.85,18.9,18.3,18.6,18.65,18.65,64890,1201104.9,"2020-05-15",241,"INE552D01024"]
["CONTROLPR","EQ",198,198,192.7,194.65,195.9,197.3,944,184474.55,"2020-05-15",63,"INE663B01015"]
["CORALFINAC","EQ",12.85,12.9,12.05,12.8,12.8,12.4,2535,31990.85,"2020-05-15",50,"INE558D01021"]
["CORDSCABLE","EQ",28.85,28.85,27.4,28.1,28.5,28.65,8298,230975.5,"2020-05-15",126,"INE792I01017"]
["COROMANDEL","EQ",620.45,633,602.25,625.85,625,615.7,368353,228938022.25,"2020-05-15",11714,"INE169A01031"]
["COSMOFILMS","EQ",258,258,251.1,251.9,251.55,256.75,32964,8357618.4,"2020-05-15",1000,"INE757A01017"]
["COUNCODOS","EQ",1,1.05,1,1,1,1.05,10800,10831.1,"2020-05-15",18,"INE695B01025"]
["COX&KINGS","BZ",1.15,1.15,1.15,1.15,1.15,1.2,134965,155209.75,"2020-05-15",99,"INE008I01026"]
["CPSEETF","EQ",16.31,16.45,16.06,16.33,16.39,16.27,761011,12453586.59,"2020-05-15",30925,"INF457M01133"]
["CREATIVE","EQ",82.1,85,81.75,81.95,81.75,85.95,47398,3969473.9,"2020-05-15",130,"INE985W01018"]
["CREDITACC","EQ",431.4,443.8,419.9,440,441.9,422.7,249672,109511999.65,"2020-05-15",17868,"INE741K01010"]
["CREST","EQ",62.9,65.85,60.25,62.9,61.15,62.95,3696,232028.7,"2020-05-15",80,"INE559D01011"]
["CRISIL","EQ",1509.15,1509.15,1470,1476.05,1470,1501.6,5631,8341695,"2020-05-15",869,"INE007A01025"]
["CROMPTON","EQ",210.25,212.8,207.45,207.85,207.85,208.15,247080,51767735.4,"2020-05-15",8981,"INE299U01018"]
["CSBBANK","EQ",116.95,121,116,117.2,117.05,116.95,146071,17214433.35,"2020-05-15",2421,"INE679A01013"]
["CTE","EQ",15.95,15.95,14.55,14.85,15.2,15.2,5209,78653.35,"2020-05-15",44,"INE627H01017"]
["CUB","EQ",134,138,132.05,136.2,135.5,133.15,848879,114720391.55,"2020-05-15",24261,"INE491A01021"]
["CUBEXTUB","BE",10.5,10.5,10.5,10.5,10.5,10.5,507,5323.5,"2020-05-15",3,"INE144D01012"]
["CUMMINSIND","EQ",351.95,353,335,338.35,335.95,347.25,5797111,1990627340.25,"2020-05-15",53003,"INE298A01020"]
["CUPID","EQ",162.05,164.4,161,162.75,162.5,161.25,13065,2124787.15,"2020-05-15",438,"INE509F01011"]
["CYBERTECH","EQ",30.1,31.45,30.1,30.55,30.5,30.65,1883,57698,"2020-05-15",50,"INE214A01019"]
["CYIENT","EQ",204.8,205.8,201,201.4,201.05,204.55,879755,178598011.6,"2020-05-15",7762,"INE136B01020"]
["DAAWAT","EQ",21.35,21.9,20.7,21.3,21.1,21.05,542330,11479000.85,"2020-05-15",1362,"INE818H01020"]
["DABUR","EQ",463,463.65,441.35,443.9,443,458.6,4050139,1825416417.05,"2020-05-15",62507,"INE016A01026"]
["DALBHARAT","EQ",503,503.6,497,500.4,500.5,500.05,163043,81540150.8,"2020-05-15",2717,"INE00R701025"]
["DALMIASUG","EQ",58.3,59.85,58.05,58.3,58.35,58.3,25815,1508311.2,"2020-05-15",299,"INE495A01022"]
["DAMODARIND","EQ",19.85,19.85,18.25,18.3,18.25,19,1132,21050.45,"2020-05-15",34,"INE497D01022"]
["DATAMATICS","EQ",46.4,46.6,44.75,44.8,45,47.1,30122,1357165.85,"2020-05-15",446,"INE365B01017"]
["DBCORP","EQ",66.8,66.8,65.5,65.75,65.5,66,66288,4362461.8,"2020-05-15",1132,"INE950I01011"]
["DBL","EQ",260.6,260.6,247.25,253.6,254,255.35,193027,48958147.4,"2020-05-15",4285,"INE917M01012"]
["DBREALTY","EQ",6.6,6.6,6.6,6.6,6.6,6.3,112358,741562.8,"2020-05-15",236,"INE879I01012"]
["DCAL","EQ",75.5,76.35,73.95,75.1,75,75.15,58240,4372770.6,"2020-05-15",1166,"INE385W01011"]
["DCBBANK","EQ",70.8,72,70,70.9,70.9,69.8,2187379,155422108.8,"2020-05-15",13393,"INE503A01015"]
["DCM","EQ",17.5,17.95,17.25,17.7,17.4,17.85,1485,26088.9,"2020-05-15",47,"INE498A01018"]
["DCMFINSERV","BE",0.65,0.65,0.65,0.65,0.65,0.7,17,11.05,"2020-05-15",2,"INE891B01012"]
["DCMNVL","EQ",23.25,29.7,23.25,25.7,25.2,24.75,5236,135417.55,"2020-05-15",131,"INE08KP01019"]
["DCMSHRIRAM","EQ",242.3,245.25,235.5,239.95,240,244,116113,27834967.85,"2020-05-15",5778,"INE499A01024"]
["DCW","EQ",10.2,10.5,9.95,10.15,10.1,10.1,83492,849990.35,"2020-05-15",313,"INE500A01029"]
["DECCANCE","EQ",200,204.45,195.3,199,199,202,4817,959331.8,"2020-05-15",113,"INE583C01021"]
["DEEPAKFERT","EQ",108.5,108.5,102.7,103.2,103,110.45,1277780,134195689.35,"2020-05-15",12184,"INE501A01019"]
["DEEPAKNTR","EQ",514.75,527.4,507.05,517.65,517.95,511.3,844738,438706717.45,"2020-05-15",24594,"INE288B01029"]
["DEEPIND","EQ",67.95,68,64.3,65.05,64.9,65.65,22217,1467108.85,"2020-05-15",507,"INE677H01012"]
["DELTACORP","EQ",70.1,71.8,68.8,71.45,71.25,70.25,815443,57267104.35,"2020-05-15",6178,"INE124G01033"]
["DELTAMAGNT","BE",19,20.3,18.5,19.2,20.2,19.4,3514,67600.55,"2020-05-15",38,"INE393A01011"]
["DEN","EQ",54.45,54.95,51.1,52.25,52.5,53.6,81876,4306843.45,"2020-05-15",1374,"INE947J01015"]
["DENORA","EQ",166.35,166.35,158.7,160.6,162,161.95,931,149510.5,"2020-05-15",37,"INE244A01016"]
["DFMFOODS","EQ",196,211,190.9,203.1,202.95,193.2,64980,13016036.35,"2020-05-15",1286,"INE456C01020"]
["DGCONTENT","EQ",4.5,4.7,4.35,4.7,4.7,4.5,4053,18423.1,"2020-05-15",22,"INE03JI01017"]
["DHAMPURSUG","EQ",94,95,92.6,93.4,93.3,93.75,126439,11835720.1,"2020-05-15",1793,"INE041A01016"]
["DHANBANK","EQ",10.15,10.15,9.8,9.9,9.9,10,340312,3385861.35,"2020-05-15",601,"INE680A01011"]
["DHANUKA","EQ",465,495.9,458.75,486.95,482,461.05,62519,29803457.55,"2020-05-15",3105,"INE435G01025"]
["DHARSUGAR","BE",5.2,5.2,5.2,5.2,5.2,5.45,79,410.8,"2020-05-15",3,"INE988C01014"]
["DHFL","EQ",13.2,13.2,12.3,12.75,12.85,12.6,2112551,27062040.35,"2020-05-15",5159,"INE202B01012"]
["DHFL","NP",240.5,246.99,237.5,239.32,238.05,247.67,1058,252774.9,"2020-05-15",15,"INE202B07IO3"]
["DHFL","NQ",235,245,235,242.23,235,230,255,61255,"2020-05-15",8,"INE202B07IY2"]
["DHFL","NU",245,245,245,245,245,245,1,245,"2020-05-15",1,"INE202B07JJ1"]
["DHFL","Y1",221,250,221,250,250,259.99,443,97960.99,"2020-05-15",4,"INE202B07JH5"]
["DHUNINV","EQ",156.25,169.9,156.25,163.15,167.9,161.6,1462,237909.8,"2020-05-15",429,"INE320L01011"]
["DIAMONDYD","EQ",508,510.2,485,491.2,486,507.65,48008,23955255.3,"2020-05-15",2701,"INE393P01035"]
["DIAPOWER","BZ",0.6,0.6,0.5,0.55,0.55,0.55,14186,8147.1,"2020-05-15",15,"INE989C01012"]
["DICIND","EQ",295.15,299.7,291,293.95,292,295.1,840,247597.7,"2020-05-15",142,"INE303A01010"]
["DIGISPICE","EQ",4.85,5,4.65,4.95,4.95,4.85,10868,53412.1,"2020-05-15",70,"INE927C01020"]
["DIGJAMLTD","BZ",1.15,1.15,1.1,1.15,1.15,1.1,6216,7019.55,"2020-05-15",22,"INE731U01010"]
["DISHTV","EQ",4.8,4.8,4.6,4.65,4.7,4.75,2637712,12329333.45,"2020-05-15",2222,"INE836F01026"]
["DIVISLAB","EQ",2376,2413,2327.35,2335.2,2336.8,2366.6,600190,1419775431.35,"2020-05-15",38986,"INE361B01024"]
["DIXON","EQ",4350,4428,4305.1,4406.35,4425,4317.35,32983,144331079.35,"2020-05-15",7944,"INE935N01012"]
["DLF","EQ",139,140.5,136.65,138.8,138.5,137.05,8090978,1120808676.55,"2020-05-15",50310,"INE271C01023"]
["DLINKINDIA","EQ",72.75,73,71,71.2,71.2,71.3,26005,1865251.6,"2020-05-15",480,"INE250K01012"]
["DMART","BE",2320,2340,2290.25,2333.8,2340,2324.4,181711,421420014.7,"2020-05-15",26190,"INE192R01011"]
["DNAMEDIA","BE",0.4,0.45,0.35,0.4,0.4,0.4,66345,26170.85,"2020-05-15",49,"INE016M01021"]
["DOLAT","EQ",36.4,37.7,36.3,36.7,37,36.85,18698,692214.9,"2020-05-15",315,"INE966A01022"]
["DOLLAR","EQ",118.35,118.35,112,113,113.05,118.25,93970,10708143.15,"2020-05-15",1972,"INE325C01035"]
["DONEAR","EQ",25.15,25.85,24.75,24.9,24.75,25.6,8434,212735.55,"2020-05-15",164,"INE668D01028"]
["DPSCLTD","EQ",8,8.1,7.25,7.7,7.7,8,11535,87542.2,"2020-05-15",87,"INE360C01024"]
["DPWIRES","EQ",55,55,51.7,52.05,51.7,52.75,854,45377,"2020-05-15",19,"INE864X01013"]
["DQE","BE",1.15,1.25,1.15,1.2,1.2,1.2,17991,20982.5,"2020-05-15",30,"INE656K01010"]
["DREDGECORP","EQ",222,236.95,218.35,231.1,230.5,222.55,680862,157366149.4,"2020-05-15",13229,"INE506A01018"]
["DRREDDY","EQ",3746,3778.9,3717.05,3735.1,3730,3732,899387,3374905078.2,"2020-05-15",72346,"INE089A01023"]
["DRSDILIP","SM",75,75,75,75,75,75,4800,360000,"2020-05-15",1,"INE02CV01017"]
["DSSL","EQ",17,18.4,17,17.4,17.3,17.85,3825,66593.3,"2020-05-15",29,"INE417B01040"]
["DTIL","EQ",148.35,148.5,141,144.75,147.3,149,817,118396.65,"2020-05-15",53,"INE341R01014"]
["DUCON","BE",2.8,2.9,2.7,2.85,2.9,2.8,65795,184362.75,"2020-05-15",61,"INE741L01018"]
["DVL","EQ",50.7,52,50.4,51.25,51.75,51.6,3095,157888.75,"2020-05-15",65,"INE477B01010"]
["DWARKESH","EQ",17.25,17.65,17.25,17.45,17.5,17.5,188057,3268921,"2020-05-15",636,"INE366A01041"]
["DYNAMATECH","EQ",509.9,509.9,475,495.2,490.1,492.5,1606,792172.9,"2020-05-15",95,"INE221B01012"]
["DYNPRO","EQ",108.05,109,106,106.8,106.5,107.6,6921,741917.8,"2020-05-15",284,"INE256H01015"]
["EASTSILK","EQ",0.7,0.7,0.65,0.65,0.65,0.7,3082,2053.3,"2020-05-15",6,"INE962C01027"]
["EASUNREYRL","BZ",1.8,1.8,1.8,1.8,1.8,1.8,260,468,"2020-05-15",3,"INE268C01029"]
["EBBETF0423","EQ",1027.37,1033.27,1027.25,1031.41,1031,1027.37,170899,176079689.51,"2020-05-15",181,"INF754K01KN4"]
["EBBETF0430","EQ",1057.75,1063,1056,1060.98,1061,1057.75,33621,35667851.47,"2020-05-15",150,"INF754K01KO2"]
["EBIXFOREX","BE",415,415,399.5,402.8,409,400.2,559,230253,"2020-05-15",24,"INE726L01019"]
["ECLERX","EQ",434,440.55,420,426.35,425.5,432.35,43279,18532932.45,"2020-05-15",3258,"INE738I01010"]
["ECLFINANCE","NF",890,890,875,883.99,883.99,885,630,556757.49,"2020-05-15",24,"INE804I074Y7"]
["ECLFINANCE","NG",816,816,816,816,816,840,2,1632,"2020-05-15",1,"INE804I075Y4"]
["ECLFINANCE","NJ",708,711,701,711,711,704.77,404,285469.7,"2020-05-15",15,"INE804I078Y8"]
["ECLFINANCE","NK",701.8,704,700,704,704,710,371,260838,"2020-05-15",9,"INE804I079Y6"]
["ECLFINANCE","NN",850,860,850,860,860,885,70,60100,"2020-05-15",4,"INE804I076Z9"]
["ECLFINANCE","NO",852,870,830.01,870,870,852,64,53743.1,"2020-05-15",8,"INE804I077Z7"]
["ECLFINANCE","NP",832,840,830.25,840,840,840,40,33325,"2020-05-15",3,"INE804I078Z5"]
["ECLFINANCE","NQ",899.98,899.98,899.98,899.98,899.98,800,5,4499.9,"2020-05-15",1,"INE804I079Z3"]
["ECLFINANCE","NR",881,895,870.55,894.78,895,887.27,797,705833.6,"2020-05-15",25,"INE804IA7014"]
["ECLFINANCE","NS",852,900,840,860,860,850,1580,1346220.22,"2020-05-15",15,"INE804IA7022"]
["EDELWEISS","EQ",42.5,44.15,40,44.15,44.15,42.05,2199834,95495382.9,"2020-05-15",6984,"INE532F01054"]
["EDL","BZ",4.35,4.7,4.35,4.45,4.7,4.55,16704,73641.35,"2020-05-15",30,"INE180G01019"]
["EDUCOMP","BZ",2.7,2.7,2.7,2.7,2.7,2.6,6600,17820,"2020-05-15",36,"INE216H01027"]
["EHFLNCD","N3",921,921,920,920.38,920,930,129,118729.7,"2020-05-15",6,"INE530L07194"]
["EHFLNCD","N5",805,830.44,805,830.44,830.44,832.65,102,82262.64,"2020-05-15",6,"INE530L07210"]
["EHFLNCD","N6",651.01,672.5,650,669.8,669.8,666.99,1020,671919.35,"2020-05-15",47,"INE530L07228"]
["EHFLNCD","N7",890,890,890,890,890,892,1,890,"2020-05-15",1,"INE530L07236"]
["EICHERMOT","EQ",14080,14199,13650,14099.6,14123.65,14031.85,235025,3281942975.2,"2020-05-15",53635,"INE066A01013"]
["EIDPARRY","EQ",160.5,162.8,157.05,158.2,158.2,158.25,131270,20904904.1,"2020-05-15",3184,"INE126A01031"]
["EIFFL","SM",78.5,78.5,78.5,78.5,78.5,78.6,1600,125600,"2020-05-15",1,"INE546V01010"]
["EIHAHOTELS","EQ",192.05,198.8,187.05,192.2,191,195.4,3664,706066.85,"2020-05-15",179,"INE276C01014"]
["EIHOTEL","EQ",60.35,61,58.5,59.15,59.15,59.5,485560,28802930.5,"2020-05-15",13834,"INE230A01023"]
["EIMCOELECO","EQ",231.5,238,222,238,238,231.5,200,45717.6,"2020-05-15",18,"INE158B01016"]
["EKC","EQ",15.05,15.45,14.45,14.8,14.95,15.2,46924,694487.1,"2020-05-15",163,"INE184H01027"]
["ELECON","EQ",19.95,20.45,19.7,20.05,20.1,19.95,80957,1630950.1,"2020-05-15",636,"INE205B01023"]
["ELECTCAST","EQ",9.4,9.5,9.05,9.3,9.3,9.2,154365,1437881.85,"2020-05-15",310,"INE086A01029"]
["ELECTHERM","EQ",87.6,88.05,85.1,86.7,86.5,87.05,952,82608.8,"2020-05-15",79,"INE822G01016"]
["ELGIEQUIP","EQ",132.25,132.25,128.1,130.35,130.75,129.55,8324,1081317.45,"2020-05-15",246,"INE285A01027"]
["ELGIRUBCO","EQ",11.65,11.65,10.95,11.1,11.1,11.35,1142,12811.85,"2020-05-15",44,"INE819L01012"]
["EMAMILTD","EQ",184.9,193.7,182.05,190.95,191.7,183.35,1007579,191639332.65,"2020-05-15",23101,"INE548C01032"]
["EMAMIPAP","EQ",71.55,74.5,71.5,73.35,72.65,72.5,5241,381128.85,"2020-05-15",127,"INE830C01026"]
["EMAMIREAL","EQ",26.8,26.85,26.8,26.85,26.85,25.6,13770,369582.7,"2020-05-15",66,"INE778K01012"]
["EMBASSY","RR",342.8,354,338.5,344.62,344.06,342.8,614400,214705814,"2020-05-15",2544,"INE041025011"]
["EMCO","BZ",1.55,1.55,1.45,1.45,1.45,1.5,26740,39693.85,"2020-05-15",45,"INE078A01026"]
["EMKAY","EQ",34.5,36.25,34.5,36,36.25,34.7,4655,166104.5,"2020-05-15",80,"INE296H01011"]
["EMMBI","EQ",56.75,56.75,54.2,55.45,55.95,55.35,4070,223649.5,"2020-05-15",102,"INE753K01015"]
["EMOFSR1RGG","MF",7.8,7.89,7.66,7.86,7.89,7.83,23654,184322.15,"2020-05-15",21,"INF754K01IR9"]
["ENDURANCE","EQ",643.95,663,633.3,651.85,638.05,642.4,190832,123795602.3,"2020-05-15",6027,"INE913H01037"]
["ENERGYDEV","BE",4.95,4.95,4.7,4.7,4.7,4.75,7653,36389.05,"2020-05-15",22,"INE306C01019"]
["ENGINERSIN","EQ",63.5,66.15,63.5,64.4,64.25,63.35,1189805,77126480.15,"2020-05-15",10581,"INE510A01028"]
["ENIL","EQ",130.5,130.75,124.55,126.4,126,125.05,1036,131754.2,"2020-05-15",43,"INE265F01028"]
["EQUITAS","EQ",50.8,50.95,48.25,49.85,49.75,51.8,23165095,1141370085.15,"2020-05-15",60442,"INE988K01017"]
["ERFLNCDI","N1",835.11,895,835.11,895,895,898,58,50901.06,"2020-05-15",6,"INE528S07078"]
["ERFLNCDI","N2",850,850,831,844.99,844.99,840,534,449107.45,"2020-05-15",10,"INE528S07086"]
["ERFLNCDI","N5",707,707,706.7,706.85,706.7,705.75,4,2827.4,"2020-05-15",2,"INE528S07110"]
["ERIS","EQ",493,494.8,485.2,486.65,485.75,493.45,8317,4072254.45,"2020-05-15",1001,"INE406M01024"]
["EROSMEDIA","EQ",15.8,16.25,15.35,15.75,15.9,15.8,351402,5537434.55,"2020-05-15",1015,"INE416L01017"]
["ESABINDIA","EQ",1060.15,1073.95,1051,1063.05,1062.4,1068.45,688,727797.05,"2020-05-15",134,"INE284A01012"]
["ESCORTS","EQ",810,835.65,798.5,823.55,823.15,794.3,7676115,6295357075.15,"2020-05-15",176880,"INE042A01014"]
["ESSARSHPNG","BE",7.45,7.45,6.9,7.05,7.3,7.25,19957,141779.15,"2020-05-15",84,"INE122M01019"]
["ESSELPACK","EQ",171.5,175,170,173.85,173.2,171.75,68809,11854068,"2020-05-15",960,"INE255A01020"]
["ESTER","EQ",28.65,28.95,28.1,28.5,28.55,29.1,48646,1392295.95,"2020-05-15",310,"INE778B01029"]
["EUROCERA","BZ",0.6,0.6,0.6,0.6,0.6,0.6,5050,3030,"2020-05-15",9,"INE649H01011"]
["EUROMULTI","BE",0.35,0.35,0.35,0.35,0.35,0.35,2737,957.95,"2020-05-15",3,"INE063J01011"]
["EVEREADY","BE",66.3,70.4,66,67.3,67.2,67.05,129820,8854751.85,"2020-05-15",339,"INE128A01029"]
["EVERESTIND","EQ",192,192,182.75,183.9,184,189.4,73901,13734629.15,"2020-05-15",2328,"INE295A01018"]
["EXCEL","EQ",0.9,0.9,0.9,0.9,0.9,0.9,113,101.7,"2020-05-15",3,"INE688J01015"]
["EXCELINDUS","EQ",639,647.9,621,625.75,625,630.6,10087,6370225.8,"2020-05-15",1244,"INE369A01029"]
["EXIDEIND","EQ",151.5,155.9,150,154.8,154.4,150.9,2505873,386149401,"2020-05-15",30761,"INE302A01020"]
["EXPLEOSOL","EQ",152.05,157.8,151.2,156.05,155,154.2,13380,2071530.1,"2020-05-15",153,"INE201K01015"]
["FACT","EQ",43,43.05,40.85,41.85,41.85,44,279998,11746615.1,"2020-05-15",1800,"INE188A01015"]
["FAIRCHEM","EQ",431.2,441,430.05,438.45,438,431.85,20576,8973453.1,"2020-05-15",941,"INE959A01019"]
["FCL","EQ",26,26.7,25.55,26.5,26.6,26.2,134959,3554119.45,"2020-05-15",700,"INE045J01026"]
["FCONSUMER","EQ",7.6,8.05,7.35,7.95,8.05,7.7,6804066,51722264.5,"2020-05-15",6627,"INE220J01025"]
["FCSSOFT","EQ",0.25,0.25,0.2,0.2,0.25,0.25,666103,153420,"2020-05-15",214,"INE512B01022"]
["FDC","EQ",244,244.7,238.85,240.5,239.9,243.7,79209,19117915.35,"2020-05-15",1725,"INE258B01022"]
["FEDERALBNK","EQ",45.4,45.4,43.55,43.75,43.8,45.4,18627066,823343240.15,"2020-05-15",49750,"INE171A01029"]
["FEL","EQ",9.3,9.85,9.2,9.2,9.2,9.65,509888,4698633.7,"2020-05-15",904,"INE623B01027"]
["FELDVR","EQ",10.8,10.9,10.5,10.5,10.5,11.05,28934,305174.95,"2020-05-15",138,"IN9623B01058"]
["FIEMIND","EQ",287.7,288.45,280.4,282.5,282,287.7,7210,2045506.5,"2020-05-15",531,"INE737H01014"]
["FILATEX","EQ",27.5,28.1,26.15,27.35,27.6,27.25,29643,798054.45,"2020-05-15",172,"INE816B01027"]
["FINCABLES","EQ",214,215.8,208,209.95,210,211.6,76898,16190463.05,"2020-05-15",6706,"INE235A01022"]
["FINEORG","EQ",1965,1975,1924.7,1951.55,1951.65,1944.05,8367,16366098.8,"2020-05-15",1382,"INE686Y01026"]
["FINPIPE","EQ",391,394,383.05,388.75,388,389.15,11780,4567899.55,"2020-05-15",970,"INE183A01016"]
["FLEXITUFF","BE",4.45,4.45,4.4,4.4,4.4,4.6,3818,16804.2,"2020-05-15",20,"INE060J01017"]
["FLFL","EQ",154.95,156,150,154.7,156,150.75,31764,4885096.3,"2020-05-15",829,"INE452O01016"]
["FLUOROCHEM","EQ",323,323,305.05,310.3,308.1,312.7,2392,737284.4,"2020-05-15",105,"INE09N301011"]
["FMGOETZE","EQ",336.45,349.95,336.4,344.05,345.9,343.65,409,139715.6,"2020-05-15",142,"INE529A01010"]
["FMNL","EQ",17.4,17.4,15.85,16.1,16.35,16.65,27811,453287.45,"2020-05-15",205,"INE360L01017"]
["FOCUS","SM",16.55,16.55,16.55,16.55,16.55,17.35,3000,49650,"2020-05-15",1,"INE593W01010"]
["FORCEMOT","EQ",842.45,849.5,826,835.4,829,837.4,14697,12343071.1,"2020-05-15",1289,"INE451A01017"]
["FORTIS","EQ",118,118.35,116.6,117.25,117.3,117.7,467430,54918011,"2020-05-15",4362,"INE061F01013"]
["FOSECOIND","EQ",1005.4,1010,984.55,999.05,984.55,1000,283,283210,"2020-05-15",49,"INE519A01011"]
["FRETAIL","EQ",80.6,81,76.95,78.35,78.5,80.5,881020,68954865.8,"2020-05-15",11657,"INE752P01024"]
["FSC","EQ",126,132,126,126.95,127.05,130.8,16422,2091848.2,"2020-05-15",435,"INE935Q01015"]
["FSL","EQ",31.45,31.45,30,30.2,30.1,30.7,1185566,36160851.9,"2020-05-15",4870,"INE684F01012"]
["GABRIEL","EQ",70.5,73.5,70.5,72.1,72.2,73.45,45100,3243779.25,"2020-05-15",686,"INE524A01029"]
["GAEL","EQ",111.65,118.4,109.55,117.6,118.4,112.5,55476,6356939.6,"2020-05-15",1064,"INE036B01022"]
["GAIL","EQ",86.1,86.8,84.75,85.8,85.8,85.45,12041344,1033917766.95,"2020-05-15",44761,"INE129A01019"]
["GAL","EQ",1.5,1.5,1.4,1.45,1.45,1.45,17803,26003,"2020-05-15",43,"INE482J01021"]
["GALAXYSURF","EQ",1324,1324.1,1280,1291,1291,1301.7,29688,38325764.05,"2020-05-15",1652,"INE600K01018"]
["GALLANTT","EQ",24.95,24.95,23.8,24.5,24.5,23.9,4512,109265.5,"2020-05-15",35,"INE297H01019"]
["GALLISPAT","EQ",22.5,23,20.1,22.5,23,21.75,7314,163321.25,"2020-05-15",65,"INE528K01029"]
["GAMMNINFRA","EQ",0.65,0.65,0.55,0.55,0.55,0.6,10546342,6182815.75,"2020-05-15",2030,"INE181G01025"]
["GANDHITUBE","EQ",171,171.35,166.1,168,170,171.1,1276,216979.05,"2020-05-15",28,"INE524B01027"]
["GANECOS","EQ",168,170,166.05,169.3,167.9,167.85,428,71980.2,"2020-05-15",21,"INE845D01014"]
["GANESHHOUC","EQ",25.45,25.45,22.8,23.05,22.8,23.35,8562,199369,"2020-05-15",140,"INE460C01014"]
["GANGAFORGE","SM",14.25,14.25,14.25,14.25,14.25,14.5,6000,85500,"2020-05-15",1,"INE691Z01015"]
["GANGESSECU","EQ",23.7,23.7,23.4,23.4,23.4,23.7,590,13905.8,"2020-05-15",9,"INE335W01016"]
["GARDENSILK","EQ",5.75,6.1,5.65,5.9,5.9,5.9,11774,68178.45,"2020-05-15",55,"INE526A01016"]
["GARFIBRES","EQ",1298,1329.95,1260.1,1309.3,1320,1283.35,4207,5449189.6,"2020-05-15",569,"INE276A01018"]
["GATI","EQ",37.5,37.5,36.4,36.6,36.65,36.85,90887,3332682.75,"2020-05-15",736,"INE152B01027"]
["GAYAHWS","BE",0.3,0.3,0.3,0.3,0.3,0.3,42356,12706.8,"2020-05-15",20,"INE287Z01012"]
["GAYAPROJ","BE",13.85,13.85,13.85,13.85,13.85,14.55,40053,554734.05,"2020-05-15",174,"INE336H01023"]
["GBGLOBAL","BE",5.9,6,5.85,5.85,5.85,6.15,630,3709.9,"2020-05-15",9,"INE087J01028"]
["GDL","EQ",80.2,82.3,79.95,80.05,80,79.95,48633,3913058.55,"2020-05-15",873,"INE852F01015"]
["GEECEE","EQ",49.4,49.7,47.8,47.9,47.8,49.55,1343,65450.15,"2020-05-15",71,"INE916G01016"]
["GEEKAYWIRE","EQ",59.4,68.95,57.2,66.45,68.5,58,13054,841844.9,"2020-05-15",167,"INE669X01016"]
["GENESYS","EQ",29,30.8,29,30.65,30.8,29.95,3060,92048.6,"2020-05-15",23,"INE727B01026"]
["GENUSPAPER","EQ",3.8,3.85,3.6,3.8,3.85,3.65,54375,203505.4,"2020-05-15",83,"INE949P01018"]
["GENUSPOWER","EQ",15.6,15.75,15.15,15.25,15.3,15.35,145055,2232629.65,"2020-05-15",516,"INE955D01029"]
["GEOJITFSL","EQ",19.9,19.9,19.3,19.4,19.35,19.5,145709,2838402.05,"2020-05-15",1854,"INE007B01023"]
["GEPIL","EQ",381.8,385,381.75,383,384.95,381.65,11445,4393286.55,"2020-05-15",853,"INE878A01011"]
["GESHIP","EQ",205.05,216.85,202.25,204.6,204.5,205,427336,88800294.05,"2020-05-15",25565,"INE017A01032"]
["GET&D","EQ",72.75,72.75,68.75,68.95,68.8,70.5,48738,3398149.2,"2020-05-15",1093,"INE200A01026"]
["GFLLIMITED","EQ",75.1,76.95,71.8,75.05,75.5,75.55,122543,9024312.3,"2020-05-15",1183,"INE538A01037"]
["GFSTEELS","BE",2.7,2.7,2.5,2.5,2.5,2.6,9825,26492.5,"2020-05-15",9,"INE534A01028"]
["GHCL","EQ",100.15,103.7,99.3,102.8,102.85,100.15,101652,10448645.35,"2020-05-15",1031,"INE539A01019"]
["GICHSGFIN","EQ",71.4,71.8,67.8,68.15,67.85,70.35,172182,11824724.95,"2020-05-15",2755,"INE289B01019"]
["GICRE","EQ",131.3,137.1,128.1,136.05,135.5,130.8,144552,19261491.7,"2020-05-15",3593,"INE481Y01014"]
["GILLANDERS","BE",18.35,19.95,18.35,19.75,19.95,19.2,1048,19945.15,"2020-05-15",9,"INE047B01011"]
["GILLETTE","EQ",4790,4830,4760.2,4797.7,4815,4794.8,4139,19842513.45,"2020-05-15",1211,"INE322A01010"]
["GINNIFILA","EQ",6.55,6.7,6.3,6.6,6.65,6.45,14191,91494.75,"2020-05-15",84,"INE424C01010"]
["GIPCL","EQ",57.2,57.6,55.3,55.95,55.55,57.1,15293,860782.95,"2020-05-15",213,"INE162A01010"]
["GISOLUTION","EQ",1.8,1.8,1.8,1.8,1.8,1.8,500,900,"2020-05-15",1,"INE065J01016"]
["GKWLIMITED","EQ",468.95,468.95,436,436.1,436.1,437.1,1021,447845,"2020-05-15",26,"INE528A01020"]
["GLAXO","EQ",1420.15,1420.15,1388.1,1392.95,1393.6,1420.2,20461,28608007.95,"2020-05-15",2181,"INE159A01016"]
["GLENMARK","EQ",350,353.75,336,339.65,338.75,346.45,6867586,2361854773.55,"2020-05-15",84981,"INE935A01035"]
["GLFL","BE",1.15,1.15,1.15,1.15,1.15,1.2,9,10.35,"2020-05-15",1,"INE540A01017"]
["GLOBAL","SM",63.2,63.2,63.2,63.2,63.2,60.2,1000,63200,"2020-05-15",1,"INE291W01011"]
["GLOBALVECT","EQ",46,47.65,45.1,46.75,47,46.15,6948,322852.1,"2020-05-15",188,"INE792H01019"]
["GLOBOFFS","EQ",3,3,3,3,3,3.25,300,900,"2020-05-15",2,"INE446C01013"]
["GLOBUSSPR","EQ",95,97.85,94.15,95,95.9,96.65,51911,4979569.8,"2020-05-15",1175,"INE615I01010"]
["GMBREW","EQ",407,416,390,403.85,402.5,405.25,143245,58373642.85,"2020-05-15",4668,"INE075D01018"]
["GMDCLTD","EQ",35.8,36,34.85,35.15,35,35.75,438970,15514347.6,"2020-05-15",4303,"INE131A01031"]
["GMMPFAUDLR","EQ",3630.7,3645,3580.05,3619.6,3603,3613.45,19151,69205430.55,"2020-05-15",4129,"INE541A01023"]
["GMRINFRA","EQ",18.25,18.3,18,18.1,18.1,18.1,6242274,113242900.15,"2020-05-15",26020,"INE776C01039"]
["GNA","EQ",174.8,174.8,170.3,171.65,172.45,172.2,22678,3907654.5,"2020-05-15",691,"INE934S01014"]
["GNFC","EQ",140,140,137.65,138.35,138.2,143.4,593941,82437358.05,"2020-05-15",7292,"INE113A01013"]
["GOACARBON","BE",176,185,171.05,177.75,174,178.9,3664,651277.65,"2020-05-15",163,"INE426D01013"]
["GOCLCORP","EQ",152.4,152.4,149.95,150,150,149.4,3322,498354.35,"2020-05-15",36,"INE077F01035"]
["GODFRYPHLP","EQ",943,978,933,968.2,966,942.65,104048,100270892.15,"2020-05-15",6033,"INE260B01028"]
["GODREJAGRO","EQ",385.1,387,369,373.55,372.55,377.15,159405,59777666.35,"2020-05-15",8070,"INE850D01014"]
["GODREJCP","EQ",566,572.5,539,543.5,547.85,564.45,2855729,1589169801,"2020-05-15",63921,"INE102D01028"]
["GODREJIND","EQ",264.1,267,256.1,258.45,257,264.65,151540,39591359.05,"2020-05-15",6098,"INE233A01035"]
["GODREJPROP","EQ",656.9,657,620.2,624.05,623,651.1,489119,309356386.45,"2020-05-15",20198,"INE484J01027"]
["GOENKA","BZ",0.3,0.3,0.25,0.3,0.3,0.25,329366,90850.45,"2020-05-15",39,"INE516K01024"]
["GOKEX","EQ",31.75,31.8,29.8,30.35,30.35,31.55,41038,1256917.3,"2020-05-15",451,"INE887G01027"]
["GOKUL","EQ",10.15,10.5,9.65,10,10.05,10.15,8529,85945.5,"2020-05-15",98,"INE020J01029"]
["GOKULAGRO","EQ",10.65,10.8,10.35,10.45,10.4,10.65,6452,68495.1,"2020-05-15",81,"INE314T01025"]
["GOLDBEES","EQ",41.82,42.19,41.71,41.8,41.8,41.49,8820026,369005902.84,"2020-05-15",11707,"INF204KB17I5"]
["GOLDENTOBC","EQ",23.6,24.7,22.65,23.35,23.4,23.6,2901,68029.85,"2020-05-15",99,"INE973A01010"]
["GOLDIAM","EQ",83.9,84.7,81.7,82.4,83.75,83.9,16970,1407764,"2020-05-15",441,"INE025B01017"]
["GOLDSHARE","EQ",4279.4,4320,4259,4290.6,4275,4279.4,1121,4819239.3,"2020-05-15",281,"INF789F01059"]
["GOLDTECH","EQ",8.85,9.15,8.25,8.9,9,8.85,4691,41616.95,"2020-05-15",35,"INE805A01014"]
["GOODLUCK","EQ",30.15,31,29.8,30.25,30.3,30.15,30152,916714.7,"2020-05-15",287,"INE127I01024"]
["GPIL","EQ",114.05,116.8,113,114.65,114.6,115.1,6257,717560.3,"2020-05-15",255,"INE177H01013"]
["GPPL","EQ",55.7,56.3,55.45,55.55,55.5,55.75,71939,4013388.45,"2020-05-15",2207,"INE517F01014"]
["GPTINFRA","EQ",17.3,17.45,16.6,17.05,17.15,16.85,6702,113491.25,"2020-05-15",58,"INE390G01014"]
["GRANULES","EQ",156.5,157.4,155.2,155.5,155.4,156.5,624707,97384548.45,"2020-05-15",21699,"INE101D01020"]
["GRAPHITE","EQ",187,189.5,181.25,187.65,187.5,184.55,300166,55762033.5,"2020-05-15",7207,"INE371A01025"]
["GRASIM","EQ",514.25,519.85,509.9,517.85,515.35,511.4,1378960,709702090.05,"2020-05-15",26237,"INE047A01021"]
["GRAVITA","EQ",34.8,34.85,34,34.1,34,34.8,30114,1030221,"2020-05-15",220,"INE024L01027"]
["GREAVESCOT","EQ",76.1,77,74.05,75.5,75.5,76.5,111541,8400198.4,"2020-05-15",3462,"INE224A01026"]
["GREENLAM","EQ",579,579,570,570.05,570.5,570.05,1440,821244.1,"2020-05-15",84,"INE544R01013"]
["GREENPANEL","EQ",27.05,27.05,25.15,25.5,25.25,25.95,184064,4731161.7,"2020-05-15",2975,"INE08ZM01014"]
["GREENPLY","EQ",96.95,97.7,90.35,93.1,92.7,95.95,118931,11034414.4,"2020-05-15",2704,"INE461C01038"]
["GREENPOWER","EQ",2,2,2,2,2,1.95,27069,54138,"2020-05-15",36,"INE999K01014"]
["GRINDWELL","EQ",485.65,488.95,480,482.65,480,483.2,2708,1307999.75,"2020-05-15",280,"INE536A01023"]
["GROBTEA","EQ",350.8,359.9,340.1,342.9,349.8,350.8,244,85023.55,"2020-05-15",68,"INE646C01018"]
["GRPLTD","EQ",582.45,647.9,582.45,616,637,608,146,90805.95,"2020-05-15",45,"INE137I01015"]
["GRSE","EQ",138.05,149.4,137.2,144.35,144,137.75,467298,67891544.15,"2020-05-15",10646,"INE382Z01011"]
["GSCLCEMENT","EQ",20.5,24.2,20.5,24.2,24.2,20.2,782442,18429343.95,"2020-05-15",3219,"INE542A01039"]
["GSFC","EQ",42.5,42.9,42,42.15,42.45,43.55,390015,16495612.55,"2020-05-15",2075,"INE026A01025"]
["GSPL","EQ",185.15,185.5,181.4,184.05,184,183.3,224113,41180796.6,"2020-05-15",16214,"INE246F01010"]
["GSS","EQ",22.1,22.1,20.05,20.3,20.4,21.1,24352,502675.85,"2020-05-15",193,"INE871H01011"]
["GTL","BE",1.15,1.2,1.1,1.2,1.2,1.15,10145,11513.85,"2020-05-15",20,"INE043A01012"]
["GTLINFRA","BE",0.35,0.35,0.3,0.35,0.35,0.35,4233484,1421393.05,"2020-05-15",480,"INE221H01019"]
["GTNIND","EQ",6.25,6.3,6.25,6.25,6.25,6.3,2404,15027.35,"2020-05-15",4,"INE537A01013"]
["GTNTEX","BE",5.4,5.4,5.15,5.4,5.4,5.4,1461,7759.4,"2020-05-15",20,"INE302H01017"]
["GTPL","EQ",46,46,44.75,45.5,46,45.35,12183,553556.25,"2020-05-15",173,"INE869I01013"]
["GUFICBIO","EQ",57,57.4,55.3,56.8,56.95,56.9,15168,861746.5,"2020-05-15",456,"INE742B01025"]
["GUJALKALI","EQ",334.25,336.5,319.05,324.75,325,337.3,100995,32758321.7,"2020-05-15",5053,"INE186A01019"]
["GUJAPOLLO","EQ",152.05,159.9,152.05,157.25,156.1,154.2,6961,1095728.5,"2020-05-15",350,"INE826C01016"]
["GUJGASLTD","EQ",244.5,244.75,239.15,239.9,239.75,241.7,237103,57156775.95,"2020-05-15",6986,"INE844O01030"]
["GUJRAFFIA","BE",11.35,11.8,11.35,11.8,11.8,11.3,126,1477.35,"2020-05-15",7,"INE610B01024"]
["GULFOILLUB","EQ",561,573,561,568,568.15,565.8,5825,3310790.05,"2020-05-15",791,"INE635Q01029"]
["GULFPETRO","EQ",41.55,43.6,41.3,42.7,42,42.25,20394,860312,"2020-05-15",468,"INE586G01017"]
["GULPOLY","EQ",27,27,25.6,26,25.65,26.6,7952,207040.3,"2020-05-15",50,"INE255D01024"]
["GVKPIL","EQ",2.65,2.7,2.6,2.6,2.65,2.65,743366,1949759.8,"2020-05-15",497,"INE251H01024"]
["HAL","EQ",510,528,505,523.1,526,498.1,230230,119887305.9,"2020-05-15",11049,"INE066F01012"]
["HARITASEAT","EQ",367.7,367.7,348,357.25,357,367.7,451,160815.9,"2020-05-15",52,"INE939D01015"]
["HARRMALAYA","EQ",58.75,59.7,58.3,58.75,59.4,58.55,27180,1597357.65,"2020-05-15",569,"INE544A01019"]
["HATHWAY","EQ",24.2,24.3,22.25,23.5,23.7,24,1634552,38136028.65,"2020-05-15",7317,"INE982F01036"]
["HATSUN","EQ",546.65,558,534.2,535.85,535,547.45,22704,12323817.6,"2020-05-15",1389,"INE473B01035"]
["HAVELLS","EQ",500.75,501.95,485.5,486.85,486.8,500.95,1760654,863257283.3,"2020-05-15",39167,"INE176B01034"]
["HAVISHA","BE",0.5,0.6,0.5,0.55,0.55,0.55,21206,10899.1,"2020-05-15",24,"INE293B01029"]
["HBLPOWER","EQ",12.4,12.45,12.1,12.2,12.15,12.35,58390,716628.2,"2020-05-15",291,"INE292B01021"]
["HCC","EQ",4.85,4.85,4.65,4.7,4.7,4.85,1539190,7273328.25,"2020-05-15",1255,"INE549A01026"]
["HCG","EQ",89.3,95.9,88.5,94.25,93.9,88.85,1470362,134893212.95,"2020-05-15",9176,"INE075I01017"]
["HCL-INSYS","BE",5.85,5.9,5.6,5.75,5.8,5.85,106672,611220.7,"2020-05-15",385,"INE236A01020"]
["HCLTECH","EQ",517.95,517.95,505.25,511.25,512.2,517.45,4895771,2501283541.55,"2020-05-15",92194,"INE860A01027"]
["HDFC","EQ",1649,1657.75,1609,1633.8,1634,1632.4,5610025,9163464257.55,"2020-05-15",245689,"INE001A01036"]
["HDFCAMC","EQ",2501,2558.95,2456,2527.8,2519,2501.25,291578,732438608.4,"2020-05-15",33638,"INE127D01025"]
["HDFCBANK","EQ",890.5,892.4,875,888.15,888,893.7,12174870,10774797134.75,"2020-05-15",280499,"INE040A01034"]
["HDFCLIFE","EQ",499.1,501,485,487.3,489.85,495,3513979,1720425066.35,"2020-05-15",94837,"INE795G01014"]
["HDFCMFGETF","EQ",4251.05,4290,4251.05,4271.25,4276,4238.15,17511,74881909.85,"2020-05-15",987,"INF179K01CN1"]
["HDFCNIFETF","EQ",954,965,954,964.02,963.54,964.9,768,737401.31,"2020-05-15",84,"INF179KB1KP3"]
["HDFCSENETF","EQ",3368.99,3368.99,3280,3311.09,3320,3338.99,450,1487830.62,"2020-05-15",87,"INF179KB1KQ1"]
["HDIL","BZ",1.75,1.75,1.65,1.65,1.7,1.7,629972,1051166.1,"2020-05-15",318,"INE191I01012"]
["HEG","EQ",774,784,758.1,769,771,767.65,122591,94530111.6,"2020-05-15",5907,"INE545A01016"]
["HEIDELBERG","EQ",157,158,153.1,154.15,154,154.1,374251,58052013.55,"2020-05-15",8519,"INE578A01017"]
["HEOF1126RD","MF",7.7,7.7,7.7,7.7,7.7,7.7,1000,7700,"2020-05-15",1,"INF179KB1T90"]
["HEOF1126RG","MF",7.75,7.8,7.75,7.77,7.8,7.8,1800,14000,"2020-05-15",2,"INF179KB1T82"]
["HERCULES","EQ",66.8,70,66.8,67.95,67.75,68.1,27114,1849299.3,"2020-05-15",676,"INE688E01024"]
["HERITGFOOD","EQ",250,250,238,241.25,241.85,242.9,8349,2018370.15,"2020-05-15",449,"INE978A01027"]
["HEROMOTOCO","EQ",2249,2249,2170,2193.55,2195.35,2241.35,2080652,4578736985.85,"2020-05-15",103621,"INE158A01026"]
["HESTERBIO","EQ",1108.45,1161,1100,1126.05,1121.85,1102.9,14085,15885892.35,"2020-05-15",1701,"INE782E01017"]
["HEXATRADEX","BE",7.2,7.2,6.7,7.2,7.2,6.9,7172,51512.55,"2020-05-15",23,"INE750M01017"]
["HEXAWARE","EQ",257,258,245,246.2,245.6,255,362623,90021514.9,"2020-05-15",14120,"INE093A01033"]
["HFCL","EQ",10.45,10.5,10.2,10.35,10.35,10.45,690609,7130689.05,"2020-05-15",1132,"INE548A01028"]
["HGINFRA","EQ",171.85,179.45,168.35,172.25,171.55,170.45,11497,1987648.25,"2020-05-15",724,"INE926X01010"]
["HGS","EQ",520.65,535,520.65,532.85,534.55,528.35,2933,1563122.2,"2020-05-15",246,"INE170I01016"]
["HHOF1140RG","MF",6.05,6.33,6.02,6.14,6.15,6.32,19124,117000.98,"2020-05-15",42,"INF179KB1W87"]
["HIKAL","EQ",112.9,114.55,109.3,114.55,114.55,109.1,260843,29635981.85,"2020-05-15",1462,"INE475B01022"]
["HIL","EQ",854,857,810,828.9,830,845.1,39702,32940365.5,"2020-05-15",3337,"INE557A01011"]
["HILTON","EQ",8.8,9,8.8,9,8.8,9,559,5030,"2020-05-15",13,"INE788H01017"]
["HIMATSEIDE","EQ",52,52.25,49.9,50.1,50,49.8,605114,31116170.5,"2020-05-15",2955,"INE049A01027"]
["HINDALCO","EQ",118.4,120.9,117.4,119.25,118.95,117.2,12510164,1492063225.45,"2020-05-15",71757,"INE038A01020"]
["HINDCOMPOS","EQ",124,127.85,122.15,123.75,123.95,124.7,1080,134746.9,"2020-05-15",78,"INE310C01029"]
["HINDCOPPER","EQ",25.5,26.5,25.5,25.8,25.8,25.75,557279,14509080.6,"2020-05-15",2243,"INE531E01026"]
["HINDMOTORS","EQ",3.9,3.95,3.85,3.9,3.9,3.9,28724,111168.05,"2020-05-15",174,"INE253A01025"]
["HINDNATGLS","EQ",27.85,28.75,27.25,28.25,28.25,27.85,694,19711.8,"2020-05-15",44,"INE952A01022"]
["HINDOILEXP","EQ",40.8,40.8,39.7,39.9,39.95,40.05,156546,6274970.55,"2020-05-15",1062,"INE345A01011"]
["HINDPETRO","EQ",191,194.6,187.95,189.1,188.2,190.25,6601491,1266374961.65,"2020-05-15",54818,"INE094A01015"]
["HINDUNILVR","EQ",2015,2037.65,2006,2032.1,2034.95,2006.05,5491176,11101684289.35,"2020-05-15",243593,"INE030A01027"]
["HINDZINC","EQ",190.25,195,189.2,192.65,192.8,186.8,2642622,508496501.85,"2020-05-15",36163,"INE267A01025"]
["HIRECT","EQ",123.6,127.55,123.3,127,125.5,123.65,5838,734716.65,"2020-05-15",131,"INE835D01023"]
["HISARMETAL","EQ",54.6,54.65,52.25,53.85,54.2,53.4,1001,53213.95,"2020-05-15",56,"INE598C01011"]
["HITECH","EQ",79.35,83.5,77.45,80.75,81.2,79.4,4779,382000.1,"2020-05-15",162,"INE106T01017"]
["HITECHCORP","EQ",60,61.9,55,55.65,57,58,1796,104695.25,"2020-05-15",49,"INE120D01012"]
["HITECHGEAR","EQ",87,91.85,86.65,87.9,87.8,89.75,1157,102696.7,"2020-05-15",73,"INE127B01011"]
["HLVLTD","EQ",3.5,3.9,3.45,3.8,3.85,3.6,239555,886868.6,"2020-05-15",294,"INE102A01024"]
["HMT","BZ",11.4,11.75,10.65,11,10.65,11.2,12078,139422.35,"2020-05-15",68,"INE262A01018"]
["HMVL","EQ",42.05,42.45,40.9,41.2,41.8,42,28877,1192397.55,"2020-05-15",315,"INE871K01015"]
["HNDFDS","EQ",500.15,534.3,500.15,533.35,534.3,508.9,6153,3219388.15,"2020-05-15",334,"INE254N01018"]
["HNGSNGBEES","EQ",355,355.62,355,355.62,355.62,356,264,93720.62,"2020-05-15",14,"INF204KB19I1"]
["HONAUT","EQ",27890,27890,27266,27395.45,27302.05,27653.25,1797,49574164.65,"2020-05-15",984,"INE671A01010"]
["HONDAPOWER","EQ",823.9,823.9,800,802.3,808.4,813.7,5785,4655236.05,"2020-05-15",392,"INE634A01018"]
["HOTELRUGBY","BE",1,1,1,1,1,1,202,202,"2020-05-15",4,"INE275F01019"]
["HOVS","BE",33.55,36,33.2,35.45,36,34.65,4986,174032.2,"2020-05-15",25,"INE596H01014"]
["HPL","EQ",24.7,25.5,23.75,24.85,24.95,24.7,27628,681246.6,"2020-05-15",324,"INE495S01016"]
["HSCL","EQ",47.9,47.9,45.2,45.7,45.45,47.55,457125,21100442.55,"2020-05-15",3647,"INE019C01026"]
["HSIL","EQ",49.9,53.35,49.7,51,51.5,48.95,266575,13729532.8,"2020-05-15",3383,"INE415A01038"]
["HTMEDIA","BE",11,11.05,10.6,10.75,10.95,11,17529,190009.45,"2020-05-15",98,"INE501G01024"]
["HUBTOWN","BE",10,10,9.5,9.9,9.9,9.65,2483,24045,"2020-05-15",15,"INE703H01016"]
["HUDCO","EQ",24.4,25.6,24.1,24.4,24.3,23.55,5184743,128574904.95,"2020-05-15",13698,"INE031A01017"]
["HUDCO","N2",1214.8,1215,1205,1214.93,1215,1204.25,9790,11851100.41,"2020-05-15",41,"INE031A07840"]
["HUDCO","N3",1069,1069,1065,1065.24,1065,1065,2091,2233421.7,"2020-05-15",13,"INE031A07832"]
["HUDCO","N9",1240.01,1240.01,1240.01,1240.01,1240.01,1236.1,6,7440.06,"2020-05-15",1,"INE031A07AT4"]
["HUDCO","NB",1440,1440,1235.1,1235.1,1235.1,1200,12,17074.9,"2020-05-15",3,"INE031A07915"]
["HUDCO","ND",1300,1300,1300,1300,1300,1297.51,10,13000,"2020-05-15",1,"INE031A07949"]
["HUDCO","NE",1419,1421,1418,1421,1421,1410.88,1201,1705181,"2020-05-15",28,"INE031A07AB2"]
["IBMFNIFTY","EQ",103.1,110,103.1,107.68,110,110.09,260,27964.41,"2020-05-15",28,"INF666M01FS5"]
["IBREALEST","EQ",45.5,45.7,43.3,43.8,43.85,45.1,1599860,71125607.75,"2020-05-15",6450,"INE069I01010"]
["IBUCCREDIT","N4",890.6,890.6,884.6,884.6,884.6,860,30,26568,"2020-05-15",3,"INE244L07085"]
["IBULHSGFIN","EQ",132,134.8,128.55,133.45,132.3,131.4,26315671,3468449065.3,"2020-05-15",149325,"INE148I01020"]
["IBULHSGFIN","N6",823.98,843.88,810,820,820,785,556,456922.78,"2020-05-15",16,"INE148I07GF5"]
["IBULHSGFIN","NA",514.9,515,513.99,513.99,513.99,499,450,231629,"2020-05-15",9,"INE148I07GL3"]
["IBULISL","EQ",38.3,38.7,36.05,37.8,37.9,37.5,136003,5133221.75,"2020-05-15",1375,"INE126M01010"]
["IBVENTURES","E3",25.35,25.35,23.7,23.95,24.45,25.35,39742,958646.1,"2020-05-15",167,"IN9274G01034"]
["IBVENTURES","EQ",92.1,94.1,87.5,87.5,87.5,92.1,832748,73773894.05,"2020-05-15",11172,"INE274G01010"]
["ICEMAKE","SM",35.2,35.2,35.2,35.2,35.2,35.25,2000,70400,"2020-05-15",1,"INE520Y01019"]
["ICFL","N3",945,945,945,945,945,949,9,8505,"2020-05-15",1,"INE614X07043"]
["ICFL","N4",832,833,831.4,832.89,832,837,175,145698.6,"2020-05-15",8,"INE614X07050"]
["ICFL","N5",817.1,900,817.1,900,900,817.1,12,9888.1,"2020-05-15",2,"INE614X07068"]
["ICFL","N7",899,899,899,899,899,900,1,899,"2020-05-15",1,"INE614X07084"]
["ICFL","N8",800,800,800,800,800,800,26,20800,"2020-05-15",2,"INE614X07092"]
["ICFL","NF",860.05,860.05,860.05,860.05,860.05,860,5,4300.25,"2020-05-15",1,"INE614X07183"]
["ICICI500","EQ",124.5,124.89,120.16,120.94,120.6,122.07,2139,260210.57,"2020-05-15",70,"INF109KC1CZ3"]
["ICICIB22","EQ",22.71,23.14,22.71,22.82,22.85,22.84,144307,3303249.57,"2020-05-15",4889,"INF109KB15Y7"]
["ICICIBANK","EQ",329.3,330.55,318.8,322.7,322,327.4,31829841,10238396049,"2020-05-15",358099,"INE090A01021"]
["ICICIBANKN","EQ",195,195,185.98,188.18,188.37,190.64,8779,1650346.5,"2020-05-15",230,"INF109KC1E27"]
["ICICIBANKP","EQ",105.7,107,102.1,105.38,106.25,109.85,8277,865179.22,"2020-05-15",243,"INF109KC1E35"]
["ICICIGI","EQ",1249,1260,1216.35,1233.4,1226.5,1243.5,491931,609715777.2,"2020-05-15",33919,"INE765G01017"]
["ICICIGOLD","EQ",42.11,43.8,42.11,42.63,42.75,42.43,224085,9582383.83,"2020-05-15",889,"INF109KC1NT3"]
["ICICILIQ","EQ",1000,1000,999,999.99,999.99,999.99,2845,2844946.86,"2020-05-15",40,"INF109KC1KT9"]
["ICICILOVOL","EQ",81.5,81.5,78.05,79.5,80,79.74,48531,3811865.05,"2020-05-15",213,"INF109KB10T8"]
["ICICIM150","EQ",49.6,50.2,45.5,47.67,50,49.6,3753,179205.94,"2020-05-15",20,"INF109KC1G82"]
["ICICIMCAP","EQ",52.8,52.9,50.12,50.88,50.9,50.77,7347,374814.56,"2020-05-15",92,"INF109KB1XT3"]
["ICICINF100","EQ",104.59,105.59,100.5,103.54,104,107.41,9660,994877.88,"2020-05-15",172,"INF109KA1962"]
["ICICINIFTY","EQ",97.5,97.5,95.55,96.62,96.6,96.56,270865,26021012.35,"2020-05-15",4998,"INF109K012R6"]
["ICICINV20","EQ",48,48.46,46.1,47.24,47.8,47.37,13475,630739.06,"2020-05-15",234,"INF109KB1WY5"]
["ICICINXT50","EQ",23.9,24.44,23.19,23.72,23.88,23.9,16776,394795.48,"2020-05-15",227,"INF109KC1NS5"]
["ICICIPRULI","EQ",385.1,388.6,376.6,384.85,384.6,384.2,2220294,852140462.85,"2020-05-15",34447,"INE726G01019"]
["ICICISENSX","EQ",335.9,335.9,331.15,334.33,334.99,335.9,1293,430428.91,"2020-05-15",121,"INF346A01034"]
["ICIL","EQ",28.2,28.2,27.55,28.2,28.2,26.9,50557,1425462.4,"2020-05-15",193,"INE483B01026"]
["ICRA","EQ",2690,2699,2580.65,2664.25,2650,2650.75,589,1566812,"2020-05-15",309,"INE725G01011"]
["IDBI","EQ",20.6,20.7,20.15,20.25,20.3,20.5,1059504,21494295.45,"2020-05-15",4308,"INE008A01015"]
["IDBIGOLD","EQ",4350,4450,4322,4426.8,4430,4314.45,89,390808.1,"2020-05-15",29,"INF397L01554"]
["IDEA","EQ",4.75,5,4.55,4.85,4.9,4.75,232136882,1099904140.4,"2020-05-15",218142,"INE669E01016"]
["IDFC","EQ",14,14.1,13.95,14,14,13.95,1716485,24047603.65,"2020-05-15",8685,"INE043D01016"]
["IDFCFIRSTB","EQ",21.15,21.15,20.7,20.85,20.95,20.9,20750937,433934802,"2020-05-15",48071,"INE092T01019"]
["IDFCFIRSTB","N9",5050,5050,5050,5050,5050,5025,4,20200,"2020-05-15",1,"INE092T08CK9"]
["IDFCFIRSTB","NA",10080,10080,10080,10080,10080,10110.02,1,10080,"2020-05-15",1,"INE092T08CL7"]
["IDFCFIRSTB","NB",4920,4920.11,4920,4920.11,4920.11,4921.01,6,29520.22,"2020-05-15",2,"INE092T08CM5"]
["IDFCFIRSTB","NC",9602.71,9750,9602.71,9750,9750,9750,18,174705.46,"2020-05-15",6,"INE092T08CN3"]
["IDFNIFTYET","EQ",97.45,97.45,93.1,93.1,93.1,97,133,12498.5,"2020-05-15",11,"INF194KA1U07"]
["IEX","EQ",160,165,159,160.1,159.8,155.15,3441600,554872738.25,"2020-05-15",15633,"INE022Q01020"]
["IFBAGRO","EQ",298.45,298.5,289.3,292.5,291.05,289.25,3718,1089617.55,"2020-05-15",221,"INE076C01018"]
["IFBIND","EQ",375,393,362.05,365.7,363.25,372.35,83927,31692048.8,"2020-05-15",4321,"INE559A01017"]
["IFCI","EQ",4.2,4.25,4.1,4.2,4.2,4.2,1287164,5386521.45,"2020-05-15",26928,"INE039A01010"]
["IFCI","NH",999.95,999.95,997.95,997.95,997.95,996,276,275538.95,"2020-05-15",10,"INE039A07801"]
["IFCI","NL",960.2,960.2,960.2,960.2,960.2,960,50,48010,"2020-05-15",1,"INE039A07843"]
["IFGLEXPOR","EQ",98.9,98.9,92.2,95.9,97.9,94.85,729,69900.4,"2020-05-15",33,"INE133Y01011"]
["IGARASHI","EQ",224.2,228.15,217.3,218.15,217.8,224.25,58956,13088154.2,"2020-05-15",2047,"INE188B01013"]
["IGL","EQ",466.4,467.5,451.6,456.6,456.5,461.7,2849757,1307335555.9,"2020-05-15",63960,"INE203G01027"]
["IGPL","EQ",138.7,138.7,129,130.55,131,132.7,11272,1478022.55,"2020-05-15",230,"INE204A01010"]
["IIFCL","N4",1390,1403,1390,1403,1403,1399,140,195120,"2020-05-15",3,"INE787H07370"]
["IIFL","EQ",71.7,71.7,69,70.2,70.45,69.65,71486,5033916.8,"2020-05-15",1165,"INE530B01024"]
["IIFLFIN","ND",1010.1,1010.1,1010.1,1010.1,1010.1,1009,264,266666.4,"2020-05-15",12,"INE866I07BZ1"]
["IIFLFIN","NE",1104.6,1104.6,1104.6,1104.6,1104.6,1104.6,205,226443,"2020-05-15",3,"INE866I07CB0"]
["IIFLFIN","NF",993.45,994,993.4,994,994,995.91,115,114246.7,"2020-05-15",5,"INE866I07CD6"]
["IIFLFIN","NG",1017.15,1017.15,1017.15,1017.15,1017.15,1016.6,638,648941.7,"2020-05-15",4,"INE866I07CF1"]
["IIFLFIN","NH",978,978,939,945,945,946,2019,1898941.8,"2020-05-15",31,"INE866I08279"]
["IIFLFIN","NI",960,960,960,960,960,923.34,57,54720,"2020-05-15",1,"INE866I08295"]
["IIFLFIN","NJ",1065.3,1065.3,1065.3,1065.3,1065.3,1065,15,15979.5,"2020-05-15",2,"INE866I07CJ3"]
["IIFLSEC","EQ",33.8,34.2,33,34.1,34.2,32.6,667416,22707501.45,"2020-05-15",3662,"INE489L01022"]
["IIFLWAM","EQ",840.15,867,835,848.6,837,831.25,2733,2323504.75,"2020-05-15",539,"INE466L01020"]
["IITL","BE",60,60,59,59,59,62,11,659,"2020-05-15",2,"INE886A01014"]
["IL&FSENGG","BZ",2.25,2.35,2.15,2.15,2.3,2.25,60637,138258.6,"2020-05-15",36,"INE369I01014"]
["IL&FSTRANS","BZ",1.15,1.15,1.05,1.05,1.05,1.1,80836,85204.15,"2020-05-15",67,"INE975G01012"]
["IMAGICAA","BE",3.4,3.45,3.3,3.4,3.4,3.4,24785,84343.05,"2020-05-15",84,"INE172N01012"]
["IMFA","EQ",148,148,136.65,138.1,138.6,138.85,3372,468581.3,"2020-05-15",111,"INE919H01018"]
["IMPAL","EQ",484.25,485.9,480,480.8,480,478.6,437,211260.65,"2020-05-15",45,"INE547E01014"]
["INDBANK","EQ",5,5.05,4.95,5,5,5.05,21309,106373.45,"2020-05-15",87,"INE841B01017"]
["INDHOTEL","EQ",65.2,68.4,64.55,67.85,68.15,65.7,3502700,233708555.3,"2020-05-15",35550,"INE053A01029"]
["INDIACEM","EQ",102.1,118.8,100.3,114.3,116.95,100.95,16521944,1840705719.8,"2020-05-15",77218,"INE383A01012"]
["INDIAGLYCO","EQ",264.95,265,258.05,258.8,259.1,263.8,92311,24053611.75,"2020-05-15",2784,"INE560A01015"]
["INDIAMART","EQ",2232,2319,2202.25,2297.35,2299,2211.7,120252,274509845.35,"2020-05-15",15037,"INE933S01016"]
["INDIANB","EQ",47.1,47.95,47,47.35,47.55,47.55,637814,30225982.65,"2020-05-15",3850,"INE562A01011"]
["INDIANCARD","EQ",81.4,86.9,81.4,83.55,82,86.85,1585,132403.95,"2020-05-15",41,"INE061A01014"]
["INDIANHUME","EQ",145,145.75,141.65,142.8,143,144.1,35404,5065813.6,"2020-05-15",815,"INE323C01030"]
["INDIGO","EQ",970.2,996.4,941,984,979.95,971.75,4044853,3935311624.15,"2020-05-15",117269,"INE646L01027"]
["INDIGRID","IV",97.69,99.45,97,98.97,99,96.52,195615,19270867.14,"2020-05-15",102,"INE219X23014"]
["INDLMETER","BE",15.7,16.2,15.7,16.2,16.2,16.5,810,12822,"2020-05-15",7,"INE065B01013"]
["INDNIPPON","EQ",252.1,254.7,243.9,246.2,247,250.5,11110,2754657.9,"2020-05-15",296,"INE092B01025"]
["INDOCO","EQ",232.95,232.95,221.55,224.6,226,230,16932,3844780.1,"2020-05-15",820,"INE873D01024"]
["INDORAMA","EQ",12.85,12.85,12,12.4,12.4,12.4,2833,34469.5,"2020-05-15",33,"INE156A01020"]
["INDOSOLAR","BZ",0.65,0.65,0.6,0.6,0.6,0.6,27249,16711.75,"2020-05-15",29,"INE866K01015"]
["INDOSTAR","EQ",276.25,278.5,276,277.25,277,276,13984,3883165.1,"2020-05-15",351,"INE896L01010"]
["INDOTECH","EQ",73.8,74.9,73.7,74.3,73.85,73.75,132,9751.9,"2020-05-15",19,"INE332H01014"]
["INDOTHAI","EQ",15.15,15.7,14.7,15.05,15.2,15.1,9491,143854.15,"2020-05-15",172,"INE337M01013"]
["INDOWIND","EQ",2.5,2.5,2.35,2.4,2.4,2.4,51046,124337.55,"2020-05-15",95,"INE227G01018"]
["INDRAMEDCO","EQ",38.8,39.5,38.1,38.55,38.4,38.3,89049,3441135.3,"2020-05-15",663,"INE681B01017"]
["INDSWFTLAB","BE",25.1,25.1,25.1,25.1,25.1,23.95,10545,264679.5,"2020-05-15",33,"INE915B01019"]
["INDSWFTLTD","BE",2.15,2.25,2.05,2.05,2.05,2.15,31094,64671.4,"2020-05-15",14,"INE788B01028"]
["INDTERRAIN","EQ",28.1,28.8,27.2,28.25,28.2,27.5,5096,143306.65,"2020-05-15",77,"INE611L01021"]
["INDUSINDBK","EQ",430.4,431,417.1,418.7,418.2,428,14849518,6253315615.9,"2020-05-15",200424,"INE095A01012"]
["INEOSSTYRO","EQ",560,567.7,560,561.95,562.2,562.4,1735,976026.15,"2020-05-15",48,"INE189B01011"]
["INFIBEAM","EQ",53.45,53.8,50.9,52.1,51.55,53.35,302126,15874741.05,"2020-05-15",1146,"INE483S01020"]
["INFOBEAN","BE",93.55,98.5,92.2,96.25,97,97.05,3287,315714.55,"2020-05-15",59,"INE344S01016"]
["INFRABEES","EQ",320,320,258.17,282.13,284.19,280,804,227610.62,"2020-05-15",38,"INF732E01268"]
["INFRATEL","EQ",205.95,207.45,200.7,202.5,203.05,209.65,11910823,2426160768.35,"2020-05-15",110940,"INE121J01017"]
["INFY","EQ",664.8,664.8,646.7,652.3,652.3,658.15,9255353,6038757599.4,"2020-05-15",159733,"INE009A01021"]
["INGERRAND","EQ",627.75,627.75,623.25,624,623.6,624.75,4783,2984710,"2020-05-15",130,"INE177A01018"]
["INNOVANA","SM",88.85,96.25,88.85,96.25,96.25,93.5,2000,185100,"2020-05-15",2,"INE403Y01018"]
["INNOVATIVE","SM",6,6,6,6,6,5.75,3000,18000,"2020-05-15",1,"INE070Y01015"]
["INOXLEISUR","EQ",201,201.35,191.05,193.15,193.5,201.15,1523404,295761532.85,"2020-05-15",36756,"INE312H01016"]
["INOXWIND","EQ",28.2,28.2,26.8,26.85,26.95,28.2,45316,1232984.7,"2020-05-15",468,"INE066P01011"]
["INSECTICID","EQ",401.1,401.1,389,390.55,390.85,401.1,8463,3328286.8,"2020-05-15",427,"INE070I01018"]
["INSPIRISYS","EQ",22.45,22.45,18.35,20.8,20.8,20.15,6521,134009.25,"2020-05-15",59,"INE020G01017"]
["INTELLECT","EQ",69,69.95,66,68,67.6,66.65,104492,7153546,"2020-05-15",977,"INE306R01017"]
["INTENTECH","EQ",17.6,17.75,17.1,17.25,17.45,17.55,3810,65925.7,"2020-05-15",58,"INE781A01025"]
["INVENTURE","BE",11.15,11.7,11.15,11.45,11.7,11.7,660,7447,"2020-05-15",6,"INE878H01016"]
["IOB","EQ",7.35,7.45,7.25,7.4,7.4,7.35,478020,3519767.15,"2020-05-15",819,"INE565A01014"]
["IOC","EQ",75.75,76.4,75.2,75.5,75.5,75.15,15818086,1200621739.4,"2020-05-15",62382,"INE242A01010"]
["IOLCP","EQ",388.9,396.5,380.15,382.4,380.3,388.1,1573995,610344909.45,"2020-05-15",28180,"INE485C01011"]
["IPCALAB","EQ",1601,1610,1539.05,1591.6,1596,1594.35,352913,552793434.45,"2020-05-15",43400,"INE571A01020"]
["IRB","EQ",64.9,65.9,63.6,64.1,64.3,63.95,1019194,65843325.45,"2020-05-15",6316,"INE821I01014"]
["IRBINVIT","IV",32.01,32.9,31.81,32,32,32.29,1012500,32459225,"2020-05-15",93,"INE183W23014"]
["IRCON","EQ",87.7,88.5,85.45,86.5,86.2,85.9,646480,56176231.95,"2020-05-15",5294,"INE962Y01021"]
["IRCTC","EQ",1342,1377.4,1325.65,1330.1,1329,1389.2,1285331,1720292031.05,"2020-05-15",93519,"INE335Y01012"]
["IREDA","N5",1325,1325,1325,1325,1325,1344.9,20,26500,"2020-05-15",1,"INE202E07138"]
["IRFC","N1",1108.99,1108.99,1108.99,1108.99,1108.99,1104.49,30,33269.7,"2020-05-15",2,"INE053F07520"]
["IRFC","N2",1230,1230,1230,1230,1230,1235,26,31980,"2020-05-15",2,"INE053F07538"]
["IRFC","N8",1263.98,1263.98,1263.98,1263.98,1263.98,1263.7,40,50559.2,"2020-05-15",1,"INE053F07660"]
["IRFC","NA",1281,1281,1281,1281,1281,1288.99,115,147315,"2020-05-15",1,"INE053F07686"]
["IRFC","NE",1298.4,1298.4,1298.4,1298.4,1298.4,1287,5,6492,"2020-05-15",1,"INE053F07744"]
["IRFC","NI",1150,1150,1149,1149,1149,1125.06,9,10346,"2020-05-15",8,"INE053F07827"]
["IRFC","NJ",1235,1245.01,1235,1245,1245,1220,39,48464.92,"2020-05-15",7,"INE053F07835"]
["IRFC","NK",1266.2,1266.2,1266.2,1266.2,1266.2,1274.98,1,1266.2,"2020-05-15",1,"INE053F07843"]
["IRFC","NN",1195,1195,1195,1195,1195,1150,1,1195,"2020-05-15",1,"INE053F07892"]
["ISEC","EQ",365.9,373,354,355.35,355,362.4,508723,183820101.7,"2020-05-15",11330,"INE763G01038"]
["ISFT","EQ",57.75,57.75,57.75,57.75,57.75,55,559,32282.25,"2020-05-15",14,"INE566K01011"]
["ISMTLTD","EQ",3.3,3.3,3.1,3.15,3.1,3.3,38186,122111.7,"2020-05-15",73,"INE732F01019"]
["ITC","EQ",162.2,165.5,161.15,164.65,164.4,163.8,14950688,2439597397.35,"2020-05-15",100036,"INE154A01025"]
["ITDC","EQ",157,163.4,150.8,162.45,163.4,155.65,65763,10538115.2,"2020-05-15",1749,"INE353K01014"]
["ITDCEM","EQ",35.9,37.35,35.25,36.8,36.65,35.55,100348,3661306.1,"2020-05-15",1050,"INE686A01026"]
["ITI","EQ",82.2,87,80.85,86.25,86.5,81.85,1542547,131799235.7,"2020-05-15",12137,"INE248A01017"]
["IVC","EQ",2.35,2.4,2.3,2.35,2.35,2.3,32813,76722.15,"2020-05-15",77,"INE050B01023"]
["IVP","BE",36.45,36.45,33.05,35.5,35.5,34.75,1811,63323.7,"2020-05-15",25,"INE043C01018"]
["IVZINGOLD","EQ",4340,4340,4290,4290,4290,4248.2,6,25830,"2020-05-15",5,"INF205K01361"]
["IZMO","BE",14.55,15.75,14.55,15.75,15.75,15.25,597,9158.95,"2020-05-15",10,"INE848A01014"]
["J&KBANK","EQ",13.4,13.4,12.7,13,13.05,13.15,1277419,16456331.75,"2020-05-15",2940,"INE168A01041"]
["JAGRAN","EQ",38.4,38.4,36.7,37.25,37.5,37.7,163171,6082934.65,"2020-05-15",2495,"INE199G01027"]
["JAGSNPHARM","EQ",24.75,25.25,24,24.6,24.75,24.75,9112,225716.6,"2020-05-15",229,"INE048B01027"]
["JAIBALAJI","BE",17.25,17.25,15.75,15.75,15.8,16.55,11694,185208.75,"2020-05-15",42,"INE091G01018"]
["JAICORPLTD","EQ",68.9,71.3,67.05,69.55,69.45,68.35,1436161,99448415.7,"2020-05-15",8672,"INE070D01027"]
["JAIHINDPRO","BZ",0.75,0.75,0.75,0.75,0.75,0.75,1,0.75,"2020-05-15",1,"INE343D01010"]
["JAINSTUDIO","BE",0.85,0.85,0.85,0.85,0.85,0.85,1,0.85,"2020-05-15",1,"INE486B01011"]
["JAMNAAUTO","EQ",24.4,24.4,23.65,23.8,23.95,24.25,490376,11743035.3,"2020-05-15",2903,"INE039C01032"]
["JASH","BE",103.5,103.5,103.5,103.5,103.5,103.5,100,10350,"2020-05-15",1,"INE039O01011"]
["JAYAGROGN","BE",68.6,74.75,68.5,70.5,70.5,71.55,1497,105665.85,"2020-05-15",23,"INE785A01026"]
["JAYBARMARU","EQ",138.25,139.15,134.05,136.45,136.3,137.35,7620,1042332.05,"2020-05-15",348,"INE571B01028"]
["JAYNECOIND","BE",2.7,2.8,2.7,2.7,2.7,2.8,833,2253.25,"2020-05-15",8,"INE854B01010"]
["JAYSREETEA","BE",35.1,35.75,34.65,35.1,35.6,35.8,5588,196136.9,"2020-05-15",68,"INE364A01020"]
["JBCHEPHARM","EQ",635.35,639.25,621.05,634.25,629.55,632.15,180781,113819693.3,"2020-05-15",9781,"INE572A01028"]
["JBFIND","BE",6.6,6.85,6.35,6.85,6.85,6.55,34698,230348.8,"2020-05-15",440,"INE187A01017"]
["JBMA","EQ",164.1,165,160.3,162.45,162,166.05,2185,356906.6,"2020-05-15",94,"INE927D01028"]
["JCHAC","EQ",2249.95,2249.95,2180,2201.05,2185,2230.85,2121,4681475.85,"2020-05-15",611,"INE782A01015"]
["JETAIRWAYS","BZ",20.1,21.1,20,20.95,21.05,21,74022,1519871.15,"2020-05-15",491,"INE802G01018"]
["JHS","EQ",10.35,10.35,10.05,10.35,10.35,9.9,86256,886880.45,"2020-05-15",290,"INE544H01014"]
["JIKIND","BE",0.4,0.4,0.3,0.4,0.4,0.35,3973,1326.45,"2020-05-15",15,"INE026B01049"]
["JINDALPHOT","BE",12,12.6,11.45,12.05,12.6,12.05,3537,42286,"2020-05-15",32,"INE796G01012"]
["JINDALPOLY","EQ",279.75,284.15,265,279.9,281.2,275.5,56533,15663113.85,"2020-05-15",1821,"INE197D01010"]
["JINDALSAW","EQ",52.8,52.8,51.5,51.75,51.75,52.8,427764,22248112.9,"2020-05-15",3585,"INE324A01024"]
["JINDALSTEL","EQ",94.45,96.6,91.9,94.55,93.8,93.5,22661797,2147783389.2,"2020-05-15",86208,"INE749A01030"]
["JINDRILL","EQ",52.25,53.85,51,51.45,51.05,52.4,3019,156930.55,"2020-05-15",118,"INE742C01031"]
["JINDWORLD","EQ",27,27.5,25.4,25.75,25.8,26.35,255804,6812861.55,"2020-05-15",626,"INE247D01039"]
["JISLDVREQS","BE",7.1,7.1,6.85,6.85,6.85,7.2,32249,221412.4,"2020-05-15",78,"IN9175A01010"]
["JISLJALEQS","BE",6.95,6.95,6.95,6.95,6.95,7.3,504010,3502869.5,"2020-05-15",957,"INE175A01038"]
["JITFINFRA","BE",3.55,3.65,3.55,3.55,3.55,3.7,8585,30496.75,"2020-05-15",22,"INE863T01013"]
["JIYAECO","EQ",10.05,10.05,10.05,10.05,10.05,9.9,14400,144720,"2020-05-15",22,"INE023S01016"]
["JKCEMENT","EQ",1096,1105.1,1085,1099.2,1100,1091.35,32496,35677885.2,"2020-05-15",3402,"INE823G01014"]
["JKIL","EQ",80.5,85.9,78.4,83.1,83.3,80.2,768900,63849048.85,"2020-05-15",6666,"INE576I01022"]
["JKLAKSHMI","EQ",195.8,200,193,193.9,193.4,193.45,307599,60510739.45,"2020-05-15",5323,"INE786A01032"]
["JKPAPER","EQ",92.6,92.9,89.5,90.6,90.75,92.65,1088990,98819687.95,"2020-05-15",8588,"INE789E01012"]
["JKTYRE","EQ",50,50.8,49.65,50.15,50.35,50.05,274104,13751547.3,"2020-05-15",2726,"INE573A01042"]
["JMA","EQ",18.35,18.35,17.8,17.95,17.95,18.1,1439,26006.95,"2020-05-15",14,"INE412C01023"]
["JMCPROJECT","EQ",38.05,38.45,37.5,37.9,37.75,38,27353,1036366.7,"2020-05-15",340,"INE890A01024"]
["JMFINANCIL","EQ",64.25,66.5,63,63.1,63.35,64.25,637611,40690441.7,"2020-05-15",7686,"INE780C01023"]
["JMTAUTOLTD","BE",2.4,2.4,2.4,2.4,2.4,2.3,107385,257724,"2020-05-15",185,"INE988E01036"]
["JOCIL","EQ",146.6,153,146.6,147.5,147,153.6,34638,5159153,"2020-05-15",996,"INE839G01010"]
["JPASSOCIAT","EQ",1.65,1.65,1.55,1.6,1.6,1.6,4730259,7542317.75,"2020-05-15",2748,"INE455F01025"]
["JPINFRATEC","BE",0.8,0.85,0.8,0.85,0.85,0.85,704518,574167,"2020-05-15",240,"INE099J01015"]
["JPOLYINVST","EQ",9.25,9.25,8.85,9.15,9.2,9.25,670,6130.95,"2020-05-15",10,"INE147P01019"]
["JPPOWER","BE",1,1,0.95,1,1,0.95,5666843,5666842.75,"2020-05-15",771,"INE351F01018"]
["JSL","EQ",28.35,29.85,28.3,28.75,29,28.8,206884,6015411.65,"2020-05-15",1821,"INE220G01021"]
["JSLHISAR","EQ",42.85,43.2,41.6,42.35,42,42.9,41817,1778045.75,"2020-05-15",977,"INE455T01018"]
["JSWENERGY","EQ",40.4,40.4,39.3,39.6,39.55,40.15,613339,24325932.45,"2020-05-15",4206,"INE121E01018"]
["JSWHL","EQ",1552.05,1594,1551.25,1573.65,1574,1566.5,189,296217.65,"2020-05-15",57,"INE824G01012"]
["JSWSTEEL","EQ",176.9,179.4,173.25,174.3,174,175.2,11548870,2039791439.25,"2020-05-15",64161,"INE019A01038"]
["JTEKTINDIA","EQ",48.5,48.8,47.25,47.6,47.5,48.5,67215,3222048.8,"2020-05-15",654,"INE643A01035"]
["JUBILANT","EQ",472.4,472.4,472,472.4,472.4,449.95,160549,75843151.45,"2020-05-15",1704,"INE700A01033"]
["JUBLFOOD","EQ",1689,1694,1642.6,1666.3,1648,1689.65,1017696,1694551324.3,"2020-05-15",57370,"INE797F01012"]
["JUBLINDS","EQ",101.65,101.7,101.65,101.7,101.7,96.9,11722,1191975.5,"2020-05-15",192,"INE645L01011"]
["JUMPNET","EQ",48.55,49.5,47,49.35,49.5,48.85,369374,17924574.9,"2020-05-15",308,"INE974C01022"]
["JUNIORBEES","EQ",248,248,241.59,242.9,242.99,244.81,66719,16212814.64,"2020-05-15",2281,"INF732E01045"]
["JUSTDIAL","EQ",359.95,371.95,348,350.25,349.85,357.4,3172522,1139213544,"2020-05-15",54097,"INE599M01018"]
["JVLAGRO","BZ",0.45,0.5,0.45,0.5,0.5,0.45,169384,84241.25,"2020-05-15",84,"INE430G01026"]
["JYOTHYLAB","EQ",103,105.6,101.5,103.55,103.35,102.2,398153,41277731.5,"2020-05-15",4439,"INE668F01031"]
["JYOTISTRUC","BZ",1.45,1.45,1.4,1.45,1.45,1.4,156496,226917.95,"2020-05-15",24,"INE197A01024"]
["KABRAEXTRU","EQ",47.9,50.5,47.35,50,49.65,47.4,11782,582911.95,"2020-05-15",131,"INE900B01029"]
["KAJARIACER","EQ",316.45,318.05,305.55,314.9,315,312.05,780189,244172613.15,"2020-05-15",21795,"INE217B01036"]
["KAKATCEM","EQ",118.55,123.8,113.45,122.95,122.35,117.75,21077,2553595.05,"2020-05-15",724,"INE437B01014"]
["KALPATPOWR","EQ",200.1,202.2,193,195.6,196.6,199.1,183727,35960362.3,"2020-05-15",3783,"INE220B01022"]
["KALYANIFRG","BE",128.6,134.95,127.3,134.05,134.95,128.55,4016,533806.35,"2020-05-15",34,"INE314G01014"]
["KAMATHOTEL","EQ",19.55,20.35,19.2,20.05,20.3,19.15,35016,692508.15,"2020-05-15",302,"INE967C01018"]
["KAMDHENU","EQ",50.1,50.1,48.5,49.25,49.25,48.4,15157,744329.75,"2020-05-15",256,"INE390H01012"]
["KANANIIND","BE",2.25,2.25,2.2,2.2,2.2,2.25,809,1801.05,"2020-05-15",10,"INE879E01037"]
["KANORICHEM","EQ",29.25,29.6,28.4,28.55,28.4,29.6,21158,606553.9,"2020-05-15",290,"INE138C01024"]
["KANSAINER","EQ",362,364.7,358.85,360.95,361,360.8,23604,8517342.75,"2020-05-15",1676,"INE531A01024"]
["KARDA","EQ",140.15,149.95,140,146.8,149.95,141.05,70033,10157881.35,"2020-05-15",1044,"INE278R01018"]
["KARMAENG","EQ",9.4,9.45,9,9.05,9,9.4,710,6515.45,"2020-05-15",10,"INE725L01011"]
["KARURVYSYA","EQ",23.95,24.3,23.45,23.7,23.8,23.45,1048438,24814798.75,"2020-05-15",12561,"INE036D01028"]
["KAUSHALYA","EQ",0.35,0.35,0.35,0.35,0.35,0.35,1151,402.85,"2020-05-15",2,"INE234I01010"]
["KAYA","EQ",134.1,136.35,131.55,134.1,134.5,134.1,2692,361153.2,"2020-05-15",175,"INE587G01015"]
["KCP","EQ",40.15,40.35,38.3,39.65,39.7,39.55,117899,4672216.8,"2020-05-15",424,"INE805C01028"]
["KCPSUGIND","EQ",12.4,12.4,12.1,12.15,12.1,12.25,44170,539022.8,"2020-05-15",165,"INE790B01024"]
["KDDL","EQ",115.95,116.4,113.4,114.3,114.2,116.7,274,31400.6,"2020-05-15",29,"INE291D01011"]
["KEC","EQ",196.35,202,191.55,198.8,200,194.6,239109,46871560.45,"2020-05-15",4244,"INE389H01022"]
["KECL","EQ",8.95,9.15,8.95,9.05,9.05,9.05,14353,129567.75,"2020-05-15",82,"INE134B01017"]
["KEI","EQ",284,287.65,274.85,275.55,275.7,280,125925,34981146.3,"2020-05-15",4350,"INE878B01027"]
["KELLTONTEC","EQ",15.25,15.25,14.55,15.25,15.25,14.55,104064,1569314.6,"2020-05-15",226,"INE164B01022"]
["KENNAMET","EQ",686.25,750.05,686.2,735.8,732,713.35,5828,4269092.65,"2020-05-15",548,"INE717A01029"]
["KERNEX","BE",12.65,13.15,12.3,13.15,13.15,12.55,23072,300076.25,"2020-05-15",86,"INE202H01019"]
["KESORAMIND","EQ",25.15,25.5,24.7,25.3,25.4,24.95,84390,2114156.4,"2020-05-15",459,"INE087A01019"]
["KEYFINSERV","BE",31.35,34.35,31.35,34.35,34.35,32.75,65,2067.75,"2020-05-15",7,"INE681C01015"]
["KGL","BZ",0.2,0.25,0.2,0.2,0.2,0.2,135020,29904,"2020-05-15",38,"INE299C01024"]
["KHADIM","EQ",90.9,90.9,88.15,88.45,88.85,88.9,59126,5267693.95,"2020-05-15",1101,"INE834I01025"]
["KHANDSE","EQ",10.8,10.8,10.3,10.3,10.3,10.8,401,4145.8,"2020-05-15",6,"INE060B01014"]
["KICL","EQ",1052.05,1151.4,1052.05,1121.4,1130,1096.6,1011,1142252.3,"2020-05-15",80,"INE029L01018"]
["KILITCH","EQ",94.1,95.7,93.25,94.35,94.95,95.5,3774,355806.45,"2020-05-15",171,"INE729D01010"]
["KINGFA","EQ",455.15,463.45,440,446.7,445,461.7,2898,1299052.4,"2020-05-15",394,"INE473D01015"]
["KIOCL","EQ",74.05,76,73.6,74.65,74.35,75.2,4252,317265.2,"2020-05-15",118,"INE880L01014"]
["KIRIINDUS","EQ",285.35,288.35,285,285,285,285,84479,24086792,"2020-05-15",497,"INE415I01015"]
["KIRLFER","EQ",55.5,55.7,54.25,54.9,54.55,54.1,3494,191949.45,"2020-05-15",77,"INE884B01025"]
["KIRLOSBROS","EQ",97.25,97.25,93,93.8,94,97.25,30430,2866258.95,"2020-05-15",1247,"INE732A01036"]
["KIRLOSENG","EQ",112.9,113.1,108.05,108.8,108.05,111.75,24573,2710866.7,"2020-05-15",427,"INE146L01010"]
["KIRLOSIND","EQ",486.3,496.95,486.3,490.9,491.95,499.4,1064,522422.05,"2020-05-15",180,"INE250A01039"]
["KITEX","EQ",97.05,100.7,96,99.1,98.4,98.95,37052,3664544.75,"2020-05-15",540,"INE602G01020"]
["KKCL","EQ",721.25,744,720,743.25,744,731.05,850,620839.1,"2020-05-15",469,"INE401H01017"]
["KMSUGAR","EQ",6.55,6.7,6.5,6.5,6.55,6.55,22394,146177.5,"2020-05-15",71,"INE157H01023"]
["KNRCON","EQ",198.75,199.05,193.3,194.5,194.5,196.15,77873,15248507.9,"2020-05-15",3343,"INE634I01029"]
["KOHINOOR","BZ",8,8.4,7.65,7.9,7.9,8,4398,35269.15,"2020-05-15",26,"INE080B01012"]
["KOKUYOCMLN","EQ",46.3,47.4,45.35,46.7,47.1,46.3,18978,878972.5,"2020-05-15",514,"INE760A01029"]
["KOLTEPATIL","EQ",173.95,173.95,161.9,163.85,162.85,163.9,409339,68435411.45,"2020-05-15",7282,"INE094I01018"]
["KOPRAN","EQ",26.2,26.6,25.55,26.5,26.6,25.35,83960,2212862.35,"2020-05-15",534,"INE082A01010"]
["KOTAKBANK","EQ",1179.85,1189.9,1154.2,1178.3,1176.15,1173.1,3864229,4525087985.3,"2020-05-15",138559,"INE237A01028"]
["KOTAKBKETF","EQ",191.58,191.96,188.38,189.79,190,192.63,161760,30644252.28,"2020-05-15",3063,"INF174K01F59"]
["KOTAKGOLD","EQ",420.1,422.5,419,420.15,419,416.95,78748,33132589.05,"2020-05-15",952,"INF373I01049"]
["KOTAKNIFTY","EQ",96,96,94,94.96,94.93,95.58,216693,20474390.12,"2020-05-15",882,"INF174K014P6"]
["KOTAKNV20","EQ",47.95,47.95,46.6,47.06,46.91,47.34,3407,160480.39,"2020-05-15",78,"INF174K01Z71"]
["KOTAKPSUBK","EQ",119.01,126,116,118.24,119.78,119.03,6177,742187.28,"2020-05-15",229,"INF373I01023"]
["KOTARISUG","EQ",8.9,9.15,8.6,8.8,8.8,8.95,6184,54356.8,"2020-05-15",49,"INE419A01022"]
["KOTHARIPET","EQ",12.2,12.2,11.6,11.85,11.8,12.1,5682,67058.35,"2020-05-15",88,"INE720A01015"]
["KOTHARIPRO","EQ",42.85,44.25,42.8,44.2,44,43.1,815,35541.8,"2020-05-15",33,"INE823A01017"]
["KPITTECH","EQ",49.05,50.65,47.2,49.5,49.5,49.65,244630,11835913.6,"2020-05-15",5000,"INE04I401011"]
["KPRMILL","EQ",430.9,430.9,424.1,426.5,427.5,423.2,1007,429376.1,"2020-05-15",130,"INE930H01023"]
["KRBL","EQ",190,191,186.05,189.05,187,186.5,81876,15398338.7,"2020-05-15",1503,"INE001B01026"]
["KREBSBIO","EQ",71.35,73.4,70.45,71.2,70.45,72.95,1741,125102.75,"2020-05-15",58,"INE268B01013"]
["KRIDHANINF","BE",2.25,2.25,2.25,2.25,2.25,2.35,44510,100147.5,"2020-05-15",76,"INE524L01026"]
["KRISHANA","BE",43,43,43,43,43,42.8,1000,43000,"2020-05-15",1,"INE506W01012"]
["KSB","EQ",448,448,438.5,440.05,440,447.7,11112,4894682.5,"2020-05-15",543,"INE999A01015"]
["KSCL","EQ",376,380,371.1,376.55,376.7,371.05,137865,51751026.8,"2020-05-15",5699,"INE455I01029"]
["KSERASERA","BE",0.15,0.2,0.15,0.2,0.2,0.2,3313326,556854.4,"2020-05-15",435,"INE216D01026"]
["KSK","EQ",0.3,0.35,0.3,0.35,0.35,0.35,477125,159600.2,"2020-05-15",386,"INE143H01015"]
["KSL","EQ",139.75,148.9,138.2,141.3,140.2,139.75,71448,10305438.6,"2020-05-15",2213,"INE907A01026"]
["KTKBANK","EQ",37.3,37.85,36.9,37.7,37.6,37.3,1223220,45656438.25,"2020-05-15",4917,"INE614B01018"]
["KUANTUM","EQ",352.25,378,352.25,371.65,373,352.05,175,65022.4,"2020-05-15",17,"INE529I01013"]
["KWALITY","BE",2.5,2.5,2.5,2.5,2.5,2.4,196917,492292.5,"2020-05-15",188,"INE775B01025"]
["L&TFH","EQ",58.95,59.05,56.8,57.3,57.25,58.2,15957636,919340180.4,"2020-05-15",49212,"INE498L01015"]
["L&TFINANCE","N8",1015,1015,1015,1015,1015,1012,10,10150,"2020-05-15",1,"INE027E07899"]
["L&TFINANCE","NC",1029,1032,1029,1032,1032,1025,470,484202,"2020-05-15",12,"INE027E07931"]
["L&TFINANCE","NG",1057.55,1057.55,1057.55,1057.55,1057.55,1050,20,21151,"2020-05-15",1,"INE027E07972"]
["L&TFINANCE","NI",1036,1075,1036,1072,1072,1070,303,324685,"2020-05-15",4,"INE027E07998"]
["L&TFINANCE","NO",1020,1026,1020,1026,1026,1020,200,204600,"2020-05-15",4,"INE027E07AF3"]
["L&TFINANCE","NQ",1015.01,1015.12,1015.01,1015.12,1015.12,1035,96,97446.02,"2020-05-15",2,"INE027E07AH9"]
["L&TFINANCE","NY",1020.05,1048.95,1020.05,1033.33,1048.95,1020.01,100,103319.85,"2020-05-15",4,"INE027E07AS6"]
["L&TFINANCE","Y3",990,990,981.05,984.2,981.05,986,107,105309.45,"2020-05-15",4,"INE027E07AW8"]
["L&TFINANCE","Y5",1030,1035,1030,1035,1035,1030.06,100,103250,"2020-05-15",2,"INE027E07AY4"]
["L&TFINANCE","Y6",1005,1005,1005,1005,1005,1011.8,20,20100,"2020-05-15",2,"INE027E07AZ1"]
["L&TFINANCE","Y7",1019,1019,1019,1019,1019,999,10,10190,"2020-05-15",2,"INE027E07BA2"]
["L&TFINANCE","Y9",1040.01,1040.01,1040,1040,1040,1042.5,15,15600.04,"2020-05-15",2,"INE027E07BC8"]
["L&TINFRA","N1",1021,1026,1015,1026,1026,1020,1665,1690415,"2020-05-15",5,"INE691I07166"]
["L&TINFRA","N3",1025,1031,1025,1030.5,1031,1032.99,87,89586,"2020-05-15",4,"INE691I07182"]
["L&TINFRA","N4",1947,1951,1947,1951,1951,1947.01,266,518687.5,"2020-05-15",30,"INE691I07190"]
["L&TINFRA","N5",996.1,1010,996.1,998,998,1004.95,23,22956.5,"2020-05-15",4,"INE691I07224"]
["L&TINFRA","N6",2047,2052.95,2045,2052.71,2052,2050,266,545437.3,"2020-05-15",18,"INE691I07232"]
["LAKPRE","BZ",1.45,1.45,1.45,1.45,1.45,1.4,1,1.45,"2020-05-15",1,"INE651C01018"]
["LAKSHVILAS","EQ",13.85,13.85,12.75,13.3,13.4,13.35,274679,3679749.85,"2020-05-15",796,"INE694C01018"]
["LALPATHLAB","EQ",1596,1610,1561.5,1595.9,1589,1595.6,116225,184606775,"2020-05-15",10987,"INE600L01024"]
["LAMBODHARA","EQ",23.75,23.75,21,21.6,21.5,22.45,8183,178641.6,"2020-05-15",189,"INE112F01022"]
["LAOPALA","EQ",168.45,168.45,162.25,163.3,164,167.45,26809,4404661.7,"2020-05-15",1368,"INE059D01020"]
["LASA","BE",32.9,33.2,30.75,32.95,33.1,31.7,42107,1359575.4,"2020-05-15",135,"INE670X01014"]
["LAURUSLABS","EQ",440,443,435.55,437.75,436,439.05,669872,294883688.2,"2020-05-15",14808,"INE947Q01010"]
["LAXMIMACH","EQ",2535.2,2650,2500,2632.3,2634.2,2555.05,3638,9468767.1,"2020-05-15",755,"INE269B01029"]
["LEMONTREE","EQ",16.95,17,16.3,16.7,16.65,16.75,2289866,38102087.05,"2020-05-15",7860,"INE970X01018"]
["LFIC","EQ",41.7,46.8,41.7,44.6,46.5,45.4,833,36696.45,"2020-05-15",49,"INE850E01012"]
["LGBBROSLTD","EQ",197.9,197.9,192.3,193.4,195.8,198.95,10317,2006818.7,"2020-05-15",461,"INE337A01034"]
["LGBFORGE","EQ",1.8,1.9,1.8,1.8,1.8,1.85,35483,65689.6,"2020-05-15",43,"INE201J01017"]
["LIBAS","BE",37,37,36.8,36.85,36.85,35.25,630,23285.75,"2020-05-15",9,"INE908V01012"]
["LIBERTSHOE","EQ",105.7,105.7,102.2,103.4,102.8,105.75,121434,12582053.1,"2020-05-15",2171,"INE557B01019"]
["LICHSGFIN","EQ",263,263,250.25,253.9,253.85,261.15,5383083,1373123362.95,"2020-05-15",66872,"INE115A01026"]
["LICNETFGSC","EQ",22.83,22.83,21.3,22.19,22.09,21.74,9719,215807.47,"2020-05-15",110,"INF767K01MV5"]
["LICNETFN50","EQ",101,101,95.25,97.16,97.24,97.97,648,62794.38,"2020-05-15",73,"INF767K01OS7"]
["LICNETFSEN","EQ",370,404.97,370,404.97,404.97,370,36,14202.56,"2020-05-15",7,"INF767K01OT5"]
["LICNFNHGP","EQ",100,100.5,96,97.01,97.01,98,461,45426.38,"2020-05-15",33,"INF767K01PC8"]
["LINCOLN","EQ",160.25,164.95,156.2,162.55,160.95,160.25,83244,13401782.6,"2020-05-15",1425,"INE405C01035"]
["LINCPEN","EQ",132.9,136.5,132.9,136.5,136.5,133.4,1178,159001.7,"2020-05-15",43,"INE802B01019"]
["LINDEINDIA","EQ",514.75,526,508.15,511.85,510,512.15,11370,5832503.6,"2020-05-15",799,"INE473A01011"]
["LIQUIDBEES","EQ",1000.84,1000.84,999.55,1000,999.99,1000,791338,791339769.68,"2020-05-15",4226,"INF732E01037"]
["LIQUIDETF","EQ",1000.01,1000.01,999.99,999.99,1000,1000.01,36693,36693249.91,"2020-05-15",78,"INF740KA1EU7"]
["LOKESHMACH","EQ",15.9,17,15.2,15.8,15.5,15.6,24461,392056.95,"2020-05-15",183,"INE397H01017"]
["LOTUSEYE","EQ",26,26,24,24.8,24.8,24.65,5,123.6,"2020-05-15",5,"INE947I01017"]
["LOVABLE","EQ",50.1,50.35,47.1,48.8,48.95,50.15,11982,587942.7,"2020-05-15",210,"INE597L01014"]
["LPDC","BE",1.3,1.35,1.25,1.25,1.25,1.3,5089,6431.15,"2020-05-15",9,"INE197J01017"]
["LSIL","EQ",0.8,0.8,0.7,0.7,0.7,0.75,10781399,7999317.25,"2020-05-15",2554,"INE093R01011"]
["LT","EQ",881.95,885,854,864.4,861.25,871.65,5654025,4907991509.75,"2020-05-15",151401,"INE018A01030"]
["LTI","EQ",1650,1657.95,1636.05,1645.8,1654.7,1648.25,66726,110045047.1,"2020-05-15",12174,"INE214T01019"]
["LTTS","EQ",1126,1126,1065.5,1068.4,1070,1113.95,198464,213653776.75,"2020-05-15",23624,"INE010V01017"]
["LUMAXIND","EQ",970,970,949.8,963.4,961,949.75,1045,1005002.85,"2020-05-15",177,"INE162B01018"]
["LUMAXTECH","EQ",69.95,71,68.05,69.9,69.5,70.35,4753,330288.9,"2020-05-15",150,"INE872H01027"]
["LUPIN","EQ",863.05,863.05,836.1,841.8,839.8,863.05,1984618,1679612920,"2020-05-15",38387,"INE326A01037"]
["LUXIND","EQ",895.05,902.45,875.3,884.5,879.6,892.65,44862,39855253.75,"2020-05-15",1676,"INE150G01020"]
["LYKALABS","EQ",16,16.4,15.2,15.35,15.35,16,20691,321571,"2020-05-15",184,"INE933A01014"]
["LYPSAGEMS","EQ",3,3.1,2.85,2.9,2.9,3,7288,21310.5,"2020-05-15",16,"INE142K01011"]
["M&M","EQ",402.75,403.95,373.2,381.3,381.85,400.45,14226558,5447830513.7,"2020-05-15",195610,"INE101A01026"]
["M&MFIN","EQ",170.1,171.4,165.2,168.45,167.75,168.4,5225914,879009560.65,"2020-05-15",40016,"INE774D01024"]
["M&MFIN","N2",1080,1080,1070.6,1080,1080,1080.01,250,268120,"2020-05-15",3,"INE774D08MA6"]
["M100","EQ",13.52,13.79,13.52,13.66,13.75,13.73,21656,296808.77,"2020-05-15",183,"INF247L01023"]
["M14RG","MF",4.51,5,4.51,5,5,5,12540,60935,"2020-05-15",8,"INF903JA1971"]
["M50","EQ",89.5,90.19,89,89.2,89.2,89.22,1716,153693.99,"2020-05-15",43,"INF247L01536"]
["MAANALU","EQ",39.55,39.55,35.8,38.15,38.4,38.8,6832,256167.05,"2020-05-15",188,"INE215I01019"]
["MACPOWER","SM",39.9,39.9,39.8,39.9,39.9,38,2000,79750,"2020-05-15",4,"INE155Z01011"]
["MADHAV","EQ",18.1,18.7,18.1,18.65,18.7,17.85,2333,43033.9,"2020-05-15",31,"INE925C01016"]
["MADHUCON","BE",2,2,1.9,1.9,1.95,1.95,765,1518.75,"2020-05-15",10,"INE378D01032"]
["MADRASFERT","BE",15.35,15.35,14.5,14.95,14.8,15.1,54792,811677.75,"2020-05-15",228,"INE414A01015"]
["MAGADSUGAR","EQ",79.4,79.4,75,78.25,78.8,77.05,14461,1121145.55,"2020-05-15",256,"INE347W01011"]
["MAGMA","EQ",15.7,15.7,14.55,15,14.95,15.3,1245446,18616932.65,"2020-05-15",2964,"INE511C01022"]
["MAGMA","N6",988,988,987,987.28,987,987.5,7,6911,"2020-05-15",3,"INE511C07706"]
["MAGNUM","BE",2.7,2.85,2.65,2.85,2.85,2.75,4201,11692.85,"2020-05-15",18,"INE387I01016"]
["MAHABANK","EQ",9,9,8.8,8.9,8.95,9,285681,2540388.35,"2020-05-15",973,"INE457A01014"]
["MAHAPEXLTD","BE",57.65,63,57.65,57.65,57.65,60.65,518,30089.65,"2020-05-15",11,"INE843B01013"]
["MAHASTEEL","BE",67,67,63.55,65.25,66.8,64.6,941,61577.55,"2020-05-15",32,"INE451L01014"]
["MAHEPC","EQ",123.5,135.1,119.15,134.7,135.1,112.6,1735151,225527436.25,"2020-05-15",17386,"INE215D01010"]
["MAHESHWARI","EQ",153.5,161.3,153.5,158.5,158.5,159.1,12287,1946238.3,"2020-05-15",133,"INE263W01010"]
["MAHINDCIE","EQ",86.7,92.95,86.5,90.05,90,90.8,117822,10612881,"2020-05-15",1657,"INE536H01010"]
["MAHLIFE","EQ",183.95,183.95,177.05,181.9,182.5,182.4,28762,5187374.5,"2020-05-15",1317,"INE813A01018"]
["MAHLOG","EQ",260.1,266.5,260.1,261.4,262,262.5,11987,3155279.05,"2020-05-15",663,"INE766P01016"]
["MAHSCOOTER","EQ",2016.05,2037.4,1990,1995.65,1996.9,2035.95,3317,6637363.15,"2020-05-15",815,"INE288A01013"]
["MAHSEAMLES","EQ",200,200.8,196.9,197.45,198,199.2,35414,7018873.9,"2020-05-15",1338,"INE271B01025"]
["MAITHANALL","EQ",362.05,374.75,362.05,368.95,367,369.3,6592,2424484.05,"2020-05-15",412,"INE683C01011"]
["MAJESCO","EQ",286,299,274.1,292.7,293.05,285.1,9220,2655124.85,"2020-05-15",401,"INE898S01029"]
["MALUPAPER","EQ",27.85,28.2,27.15,27.6,27.75,27.65,11387,312752.85,"2020-05-15",111,"INE383H01017"]
["MAN50ETF","EQ",92.2,92.8,91.59,92.6,92.6,92.89,7091,655305.05,"2020-05-15",57,"INF769K01EG9"]
["MANAKALUCO","EQ",4.2,4.65,4.05,4.4,4.4,4.45,11610,49021.5,"2020-05-15",62,"INE859Q01017"]
["MANAKCOAT","EQ",3.85,3.85,3.85,3.85,3.85,3.85,499,1921.15,"2020-05-15",6,"INE830Q01018"]
["MANAKSIA","BE",31,32.4,31,32,32.2,31.5,2495,79496.6,"2020-05-15",32,"INE015D01022"]
["MANAKSTEEL","EQ",7.8,8.4,7.8,8.2,8.25,8.1,3973,32436.35,"2020-05-15",41,"INE824Q01011"]
["MANALIPETC","EQ",14.4,14.7,14.25,14.3,14.3,14.55,70664,1019048.45,"2020-05-15",273,"INE201A01024"]
["MANAPPURAM","EQ",129,131.9,124.45,127.25,126.35,123.05,35726700,4563559377.2,"2020-05-15",158095,"INE522D01027"]
["MANGALAM","BE",79,79,79,79,79,83.15,7149,564771,"2020-05-15",97,"INE584F01014"]
["MANGCHEFER","EQ",35.15,35.15,34.05,34.5,34.8,35.85,89926,3097377.75,"2020-05-15",565,"INE558B01017"]
["MANGLMCEM","EQ",158.7,158.7,153.25,156.3,155.05,154.45,46665,7273349.2,"2020-05-15",1065,"INE347A01017"]
["MANGTIMBER","EQ",6.7,6.8,6.2,6.75,6.75,6.5,1804,11551.65,"2020-05-15",52,"INE805B01012"]
["MANINDS","EQ",37.9,38.6,37.5,38.1,38.05,37.65,78182,2959628.4,"2020-05-15",331,"INE993A01026"]
["MANINFRA","EQ",18,18,16.8,17.2,17.25,17.75,126776,2191518,"2020-05-15",910,"INE949H01023"]
["MANUGRAPH","EQ",6.4,6.85,6.4,6.85,6.85,6.7,10516,70988.4,"2020-05-15",34,"INE867A01022"]
["MANXT50","EQ",233.2,233.6,231.6,232.61,232,234.3,1583,369410.7,"2020-05-15",25,"INF769K01FN2"]
["MARALOVER","EQ",10.35,11.25,10.35,10.7,10.7,10.75,7619,83649.4,"2020-05-15",44,"INE882A01013"]
["MARATHON","EQ",44.6,44.8,43.35,43.95,44,44.5,2117,93044,"2020-05-15",73,"INE182D01020"]
["MARICO","EQ",321,322,310.55,316.5,316.7,318.25,4430318,1397767482.2,"2020-05-15",79052,"INE196A01026"]
["MARINE","SM",90,91,90,90.85,91,90.25,32000,2894900,"2020-05-15",9,"INE01JE01010"]
["MARKSANS","EQ",21.7,21.75,19.65,20.45,20.4,21.1,2166554,44607311.8,"2020-05-15",5620,"INE750C01026"]
["MARSHALL","SM",8.25,8.25,8.25,8.25,8.25,8.2,3000,24750,"2020-05-15",1,"INE00SZ01018"]
["MARUTI","EQ",5110,5123.2,4961.15,5100.4,5099,5114.05,2182575,11014731950.25,"2020-05-15",155847,"INE585B01010"]
["MASFIN","EQ",556.15,572.2,555,559.55,560,567.2,3285,1851091.05,"2020-05-15",293,"INE348L01012"]
["MASTEK","EQ",253.8,254.65,248,251.35,250.2,249.75,13520,3400564.75,"2020-05-15",1090,"INE759A01021"]
["MATRIMONY","EQ",339.65,339.65,318,327.75,325,328.2,6532,2145590.65,"2020-05-15",742,"INE866R01028"]
["MAWANASUG","EQ",23.25,23.5,22.4,22.65,22.6,22.85,27100,615658.6,"2020-05-15",186,"INE636A01039"]
["MAXINDIA","EQ",58.8,58.8,55.1,56,56.3,57.2,134438,7598908.2,"2020-05-15",1706,"INE153U01017"]
["MAXVIL","EQ",28.35,29.1,28.2,28.25,28.2,28.6,17602,499802.65,"2020-05-15",231,"INE154U01015"]
["MAYURUNIQ","EQ",147.45,151.95,145.1,148.95,150,148,24279,3608650,"2020-05-15",826,"INE040D01038"]
["MAZDA","EQ",250.9,250.9,245,248.2,248,246.65,1246,308260.4,"2020-05-15",117,"INE885E01034"]
["MBECL","BE",2.9,3,2.9,3,3,2.9,2429,7247.55,"2020-05-15",11,"INE748A01016"]
["MBLINFRA","BE",4.85,5.1,4.7,5.05,5.05,4.9,16878,84324.55,"2020-05-15",50,"INE912H01013"]
["MCDHOLDING","BE",21,21.5,20,21.5,21.5,20.5,39226,839154.8,"2020-05-15",135,"INE836H01014"]
["MCDOWELL-N","EQ",540,558.6,536.25,540.85,537.45,539.8,8457291,4633698508.8,"2020-05-15",137350,"INE854D01024"]
["MCLEODRUSS","BE",4.55,4.55,4.55,4.55,4.55,4.75,361421,1644465.55,"2020-05-15",219,"INE942G01012"]
["MCX","EQ",1119.9,1172,1112,1156.7,1149,1111.5,427236,490321976.75,"2020-05-15",24869,"INE745G01035"]
["MEGASOFT","EQ",5.8,5.9,5.7,5.75,5.8,5.95,9512,55118.45,"2020-05-15",28,"INE933B01012"]
["MEGH","EQ",48.15,48.35,46.5,47.1,47.05,48.5,436410,20595018.85,"2020-05-15",2578,"INE974H01013"]
["MELSTAR","BZ",4.45,4.45,4.05,4.05,4.05,4.25,18757,81137.05,"2020-05-15",65,"INE817A01019"]
["MENONBE","EQ",32.8,33.35,32.15,33,33.1,33.15,3383,110888.5,"2020-05-15",61,"INE071D01033"]
["MEP","BE",17.1,17.9,17,17.35,17.4,17.55,16628,292974.15,"2020-05-15",79,"INE776I01010"]
["MERCATOR","BE",0.7,0.7,0.65,0.7,0.7,0.7,174733,120195.7,"2020-05-15",81,"INE934B01028"]
["METALFORGE","BE",4.4,4.4,4.4,4.4,4.4,4.2,1765,7766,"2020-05-15",30,"INE425A01011"]
["METKORE","BZ",0.35,0.35,0.3,0.3,0.3,0.35,32706,9942.95,"2020-05-15",10,"INE592I01029"]
["METROPOLIS","EQ",1266.05,1291,1266.05,1283.5,1291,1266.05,73764,94598775.7,"2020-05-15",3401,"INE112L01020"]
["MFSL","EQ",450,454,447,449.1,447.25,448.65,479335,215861100.9,"2020-05-15",17554,"INE180A01020"]
["MGEL","SM",55.9,55.9,55.9,55.9,55.9,56,2000,111800,"2020-05-15",1,"INE0APB01016"]
["MGL","EQ",902,912.95,887.3,892.85,895.9,902,330883,297372804.65,"2020-05-15",13563,"INE002S01010"]
["MHRIL","EQ",162.2,172.6,158.1,161.5,158.25,164.65,108115,17793501.3,"2020-05-15",2964,"INE998I01010"]
["MIC","BE",0.65,0.65,0.65,0.65,0.65,0.6,147453,95844.45,"2020-05-15",89,"INE287C01029"]
["MIDHANI","EQ",201.05,212,198.85,209.45,209.5,202.3,1265690,262850704.55,"2020-05-15",19102,"INE099Z01011"]
["MINDACORP","EQ",59.5,60,58,58.35,58.3,59.45,160374,9411900.35,"2020-05-15",1649,"INE842C01021"]
["MINDAIND","EQ",278,280,271.65,274.15,275,277.9,136361,37552622.9,"2020-05-15",5581,"INE405E01023"]
["MINDTECK","EQ",18.05,19.15,18,18.2,18.3,18.4,1441,26204.7,"2020-05-15",29,"INE110B01017"]
["MINDTREE","EQ",829,865.2,815.6,852.15,854.6,835.85,1618897,1362437473.55,"2020-05-15",38848,"INE018I01017"]
["MIRCELECTR","EQ",4.7,4.75,4.55,4.75,4.7,4.6,105748,493789.8,"2020-05-15",236,"INE831A01028"]
["MIRZAINT","EQ",40.2,41.4,39.15,40.45,40.65,40.2,456961,18596641.85,"2020-05-15",3800,"INE771A01026"]
["MITTAL","EQ",122,123.1,121.6,122.85,123,121.4,191390,23474178.9,"2020-05-15",1760,"INE997Y01019"]
["MMFL","EQ",177,177,166.3,168.7,168,169.7,1965,330137,"2020-05-15",83,"INE227C01017"]
["MMP","EQ",49.9,51,49,49.55,49,50.4,1697,84660.95,"2020-05-15",55,"INE511Y01018"]
["MMTC","EQ",14.3,14.4,14,14.05,14.1,14.2,527483,7474766.9,"2020-05-15",1308,"INE123F01029"]
["MOHITIND","EQ",3.25,3.4,3.1,3.35,3.35,3.25,746,2434.2,"2020-05-15",15,"INE954E01012"]
["MOHOTAIND","EQ",6.2,6.2,6.2,6.2,6.2,5.95,1139,7061.8,"2020-05-15",6,"INE313D01013"]
["MOIL","EQ",123.05,126.55,121.6,124.9,125,122.7,235515,29296924.95,"2020-05-15",3858,"INE490G01020"]
["MOLDTECH","EQ",31.95,32.2,30.3,30.75,30.4,31.1,9306,286880,"2020-05-15",185,"INE835B01035"]
["MOLDTKPAC","EQ",179.9,179.9,175,176.05,175.75,175.1,8340,1468488.5,"2020-05-15",364,"INE893J01029"]
["MONTECARLO","EQ",138,138,135,136.15,135.9,138.75,10418,1417149.25,"2020-05-15",360,"INE950M01013"]
["MORARJEE","EQ",9.55,9.55,8.75,9.1,9.45,9.2,1691,15279.7,"2020-05-15",14,"INE161G01027"]
["MOREPENLAB","EQ",17.45,17.45,16.3,16.8,16.75,17.05,1336522,22532159.65,"2020-05-15",4409,"INE083A01026"]
["MOTHERSUMI","EQ",80.6,83.1,79.1,82.2,82.15,79.95,19124526,1564202202.3,"2020-05-15",71967,"INE775A01035"]
["MOTILALOFS","EQ",509.7,532.35,502,520.75,520,507.95,102474,53003874.7,"2020-05-15",4872,"INE338I01027"]
["MOTOGENFIN","EQ",29.7,29.7,27.65,29.05,28.95,29.7,438,12763,"2020-05-15",24,"INE861B01015"]
["MPHASIS","EQ",811,854,811,845.3,840,803.4,669230,561106107.35,"2020-05-15",33011,"INE356A01018"]
["MPSLTD","EQ",247.95,247.95,235,242.2,242.9,242.05,2070,499272.25,"2020-05-15",141,"INE943D01017"]
["MPTODAY","SM",14.6,15.3,14.6,15.3,15.3,15.35,6000,89000,"2020-05-15",2,"INE105Y01019"]
["MRF","EQ",58751,58751,57775,58135.55,58200,58132.6,8050,468471239.2,"2020-05-15",5910,"INE883A01011"]
["MRO-TEK","EQ",20.5,20.6,20.5,20.6,20.6,20.5,42,863.7,"2020-05-15",3,"INE398B01018"]
["MRPL","EQ",28.95,29.2,28.2,28.45,28.45,28.35,355532,10156567.65,"2020-05-15",2197,"INE103A01014"]
["MSPL","BE",4.1,4.1,4,4,4,4.1,777,3168.5,"2020-05-15",8,"INE752G01015"]
["MSTCLTD","EQ",105.05,107,99.35,105.85,105.95,103.15,174668,18179711.15,"2020-05-15",2422,"INE255X01014"]
["MTEDUCARE","EQ",10,10.35,9.75,10.1,9.95,10,11726,116654.7,"2020-05-15",98,"INE472M01018"]
["MTNL","EQ",7,7.05,6.9,6.95,7,7,250665,1744967.7,"2020-05-15",15368,"INE153A01019"]
["MUKANDENGG","BE",7.6,7.6,7.25,7.25,7.25,7.6,300,2213,"2020-05-15",7,"INE022B01014"]
["MUKANDLTD","EQ",17.75,17.95,17.05,17.1,17.05,17.85,13046,225323.15,"2020-05-15",118,"INE304A01026"]
["MUKTAARTS","EQ",20.05,21,18.45,20.5,20.55,20.15,8254,164212.1,"2020-05-15",119,"INE374B01019"]
["MUNJALAU","EQ",35.1,35.25,34.65,34.85,34.8,35.3,46596,1626535.35,"2020-05-15",483,"INE672B01032"]
["MUNJALSHOW","EQ",75.05,75.05,72.45,73.3,73.85,75,5207,384187.6,"2020-05-15",189,"INE577A01027"]
["MURUDCERA","EQ",13,13.2,12.75,12.95,13,12.25,111766,1448467.05,"2020-05-15",551,"INE692B01014"]
["MUTHOOTCAP","EQ",293,299,280,291.35,289.5,287.75,16012,4585290.8,"2020-05-15",563,"INE296G01013"]
["MUTHOOTFIN","EQ",829,831.9,806.05,819.85,820.9,818.45,1617617,1325537344.85,"2020-05-15",57846,"INE414G01012"]
["N100","EQ",667.94,685,667.5,679.56,680,668.94,50808,34517442.89,"2020-05-15",1214,"INF247L01031"]
["NABARD","N1",1156,1156,1156,1156,1156,1150.01,3,3468,"2020-05-15",1,"INE261F07057"]
["NABARD","N2",1208.05,1213,1208.05,1208.43,1208.5,1213,604,731479.54,"2020-05-15",22,"INE261F07032"]
["NACLIND","EQ",26.9,26.9,25.3,25.85,25.75,26.2,15558,404378.65,"2020-05-15",119,"INE295D01020"]
["NAGAFERT","BE",3.95,3.95,3.8,3.8,3.8,3.95,189721,728424.1,"2020-05-15",272,"INE454M01024"]
["NAGREEKEXP","EQ",9.7,10.35,9.5,10,9.9,9.75,1587,15532.85,"2020-05-15",12,"INE123B01028"]
["NAHARCAP","EQ",54,55.3,53,54.45,54.5,54.95,1513,80937.95,"2020-05-15",38,"INE049I01012"]
["NAHARINDUS","EQ",20.35,22.35,20.35,21.95,22.35,21.15,5258,114097.4,"2020-05-15",75,"INE289A01011"]
["NAHARPOLY","EQ",38,39.5,36.75,39.2,39.5,38.9,3941,148616.95,"2020-05-15",62,"INE308A01027"]
["NAHARSPING","EQ",32.15,32.45,31.4,32.2,32.45,32.45,5004,159858.9,"2020-05-15",75,"INE290A01027"]
["NAM-INDIA","EQ",245,246,241,243.9,245.45,244.1,681363,165802287.8,"2020-05-15",15050,"INE298J01013"]
["NARMADA","SM",13.4,13.4,13.4,13.4,13.4,12.9,7200,96480,"2020-05-15",1,"INE117Z01011"]
["NATCOPHARM","EQ",600.7,600.7,555.1,583.25,583,597.45,623794,356818143,"2020-05-15",19605,"INE987B01026"]
["NATHBIOGEN","EQ",286.2,299.95,286.05,296.1,292.85,297,6327,1865222.3,"2020-05-15",323,"INE448G01010"]
["NATIONALUM","EQ",28.65,29.3,28.2,28.95,28.85,28.55,9195058,265922151.95,"2020-05-15",39858,"INE139A01034"]
["NATNLSTEEL","EQ",2,2,2,2,2,1.95,4753,9506,"2020-05-15",8,"INE088B01015"]
["NAUKRI","EQ",2699,2699,2575.05,2591.65,2586,2695.8,286553,749522819.45,"2020-05-15",37067,"INE663F01024"]
["NAVINFLUOR","EQ",1451,1520,1446.55,1505,1506.85,1436.75,423971,635407504.35,"2020-05-15",27345,"INE048G01026"]
["NAVKARCORP","EQ",22.7,23.5,22.65,23.2,23.4,22.65,242743,5603187.3,"2020-05-15",852,"INE278M01019"]
["NAVNETEDUL","EQ",69,70.95,67.5,70.6,70.85,68.9,54123,3776250.25,"2020-05-15",662,"INE060A01024"]
["NBCC","EQ",19,19.35,18.35,18.65,18.6,18.65,26591161,501449432.75,"2020-05-15",52105,"INE095N01031"]
["NBIFIN","EQ",1338,1439.9,1338,1413.25,1438.9,1305.65,130,180679.45,"2020-05-15",43,"INE365I01020"]
["NBVENTURES","EQ",35,35.1,34.4,34.55,34.65,34.75,36203,1250905.45,"2020-05-15",248,"INE725A01022"]
["NCC","EQ",24.6,24.6,23.65,23.9,23.8,24.2,15630475,376431135.55,"2020-05-15",20011,"INE868B01028"]
["NCLIND","EQ",70,70.9,66.8,67.8,67.9,65.85,112933,7682697.2,"2020-05-15",1289,"INE732C01016"]
["NDGL","EQ",441,495.8,420,433,434,459,225,104785.1,"2020-05-15",21,"INE756C01015"]
["NDL","EQ",14.9,14.9,14.5,14.8,14.85,14.95,3594,53067.2,"2020-05-15",55,"INE875G01030"]
["NDTV","EQ",46.7,48.05,44,48.05,48.05,43.7,542801,25689863.8,"2020-05-15",3300,"INE155G01029"]
["NECCLTD","EQ",4.8,4.8,4.4,4.5,4.65,4.55,22998,105290.35,"2020-05-15",41,"INE553C01016"]
["NECLIFE","EQ",14.95,14.95,13.7,13.85,13.95,14.3,352382,5007971.7,"2020-05-15",1164,"INE023H01027"]
["NELCAST","EQ",38.55,38.55,37.5,38.15,38,38.5,26091,992773.55,"2020-05-15",398,"INE189I01024"]
["NELCO","BE",162,164.95,159,160.75,163.5,162.4,18939,3044815.05,"2020-05-15",191,"INE045B01015"]
["NEOGEN","BE",454.5,460,431,449.15,460,447.65,11385,5102551.75,"2020-05-15",366,"INE136S01016"]
["NESCO","EQ",421.4,424.4,413.3,416.05,417.7,422,49179,20647596.05,"2020-05-15",1425,"INE317F01035"]
["NESTLEIND","EQ",16500,16550,16201.95,16443.8,16397,16242.5,271603,4445514461.65,"2020-05-15",57224,"INE239A01016"]
["NETF","EQ",111,111,102.85,105.5,104.15,109.89,167,18029.55,"2020-05-15",11,"INF277K015R5"]
["NETFCONSUM","EQ",53,53,46.96,48.03,47,53.37,16959,824739.75,"2020-05-15",243,"INF204KA1LD7"]
["NETFDIVOPP","EQ",25.15,25.15,23.61,24.06,24.07,24.55,1083,26529.42,"2020-05-15",21,"INF204KA1MS3"]
["NETFLTGILT","EQ",21.52,22,21.5,21.59,21.71,21.54,91911,2003260,"2020-05-15",109,"INF204KB1882"]
["NETFMID150","EQ",49.85,50.3,49.05,50.04,49.9,50,224201,11171948.48,"2020-05-15",144,"INF204KB1V68"]
["NETFNIF100","EQ",100.31,105.79,100.31,101.23,101.22,103.94,633,64328.54,"2020-05-15",31,"INF204K014N5"]
["NETFNV20","EQ",48,48.18,47.2,47.77,48.1,48,1271,60610.78,"2020-05-15",58,"INF204KB18I3"]
["NETWORK18","EQ",24.95,25.1,24.05,24.85,24.95,25.05,604719,14830614.8,"2020-05-15",1356,"INE870H01013"]
["NEULANDLAB","EQ",411.6,421,410,417.65,419.5,409.95,11546,4822344.3,"2020-05-15",369,"INE794A01010"]
["NEWGEN","EQ",151,154.9,145.3,148.1,151,151,15175,2271384.75,"2020-05-15",572,"INE619B01017"]
["NEXTMEDIA","BE",4.2,4.5,4.2,4.2,4.2,4.4,1769,7444.8,"2020-05-15",4,"INE747B01016"]
["NFL","EQ",26.65,26.65,25.2,25.55,25.55,27.2,1262196,32337899.2,"2020-05-15",6009,"INE870D01012"]
["NH","EQ",261,267,261,265.25,265.1,262.8,48136,12746050.5,"2020-05-15",1630,"INE410P01011"]
["NHAI","N1",1102,1104,1102,1103.99,1103.7,1103.95,2646,2920688.25,"2020-05-15",33,"INE906B07CA1"]
["NHAI","N2",1291.9,1300,1287.2,1299.57,1300,1298.51,4395,5701478.31,"2020-05-15",52,"INE906B07CB9"]
["NHAI","N4",1180,1180,1180,1180,1180,1180,1,1180,"2020-05-15",1,"INE906B07DD3"]
["NHAI","N6",1279.51,1279.51,1279.51,1279.51,1279.51,1283.76,40,51180.4,"2020-05-15",1,"INE906B07DF8"]
["NHAI","N8",1164.5,1165,1164.5,1165,1165,1140,40,46595,"2020-05-15",2,"INE906B07EH2"]
["NHAI","NA",1215,1219.95,1214,1215.87,1216,1214,1664,2027604.07,"2020-05-15",16,"INE906B07EJ8"]
["NHAI","NE",1263,1263,1263,1263,1263,1264,1387,1751781,"2020-05-15",6,"INE906B07EP5"]
["NHBTF2014","N6",7116,7170,7116,7150,7140,7119.99,232,1659833.99,"2020-05-15",16,"INE557F07132"]
["NHBTF2023","N6",6590,6600,6590,6600,6600,6590,100,659810,"2020-05-15",5,"INE557F07181"]
["NHPC","EQ",20.25,20.25,19.8,20,20.1,20,1818620,36399775,"2020-05-15",5056,"INE848E01016"]
["NHPC","N5",1277,1277,1270,1270,1270,1277,6,7627,"2020-05-15",2,"INE848E07559"]
["NHPC","N6",1370,1375,1370,1375,1375,1370,2321,3181380,"2020-05-15",17,"INE848E07567"]
["NIACL","EQ",117.3,122.1,116.1,120.85,120,116.7,218277,26040917.2,"2020-05-15",5414,"INE470Y01017"]
["NIBL","BE",4,4,4,4,4,4.2,1050,4200,"2020-05-15",4,"INE047O01014"]
["NIFTYBEES","EQ",97.5,98.9,96.37,97.08,97.06,97.42,2010265,194719733.71,"2020-05-15",13104,"INF204KB14I2"]
["NIITLTD","EQ",85.6,86.6,83.85,84.35,84.25,85.25,268998,22897338.7,"2020-05-15",4821,"INE161A01038"]
["NIITTECH","EQ",1354.95,1375,1334.1,1358.65,1359,1345.4,361711,490345792.7,"2020-05-15",22584,"INE591G01017"]
["NILAINFRA","EQ",3.15,3.15,3,3.05,3.05,3.1,69337,211646.9,"2020-05-15",119,"INE937C01029"]
["NILASPACES","EQ",0.7,0.7,0.65,0.7,0.65,0.7,29290,19727.7,"2020-05-15",27,"INE00S901012"]
["NILKAMAL","EQ",985.65,1040.1,985.05,1009.95,1002.4,989,15436,15681459.65,"2020-05-15",2126,"INE310A01015"]
["NIPPOBATRY","EQ",440.3,465,440.3,457.65,464.9,444.65,577,261721,"2020-05-15",105,"INE567A01010"]
["NITCO","EQ",15.75,15.75,15.3,15.55,15.6,15.35,8716,134683.85,"2020-05-15",120,"INE858F01012"]
["NITINFIRE","BZ",0.35,0.4,0.35,0.35,0.35,0.35,75971,28064.85,"2020-05-15",18,"INE489H01020"]
["NITINSPIN","EQ",30,30.5,29.6,30.15,30.05,30.1,5357,161069.9,"2020-05-15",54,"INE229H01012"]
["NKIND","EQ",13.4,13.4,13.4,13.4,13.4,12.8,1055,14137,"2020-05-15",6,"INE542C01019"]
["NLCINDIA","EQ",42.9,43.7,42.45,42.6,42.5,42.85,442584,18994503.45,"2020-05-15",2928,"INE589A01014"]
["NMDC","EQ",72.4,75.5,72.1,73.85,73.75,72.3,3221355,238778915.15,"2020-05-15",18846,"INE584A01023"]
["NOCIL","EQ",84.5,84.95,82.3,83.1,83.1,84.8,783220,65092462.2,"2020-05-15",8932,"INE163A01018"]
["NOIDATOLL","EQ",3.15,3.15,2.95,3,3,3.1,254432,758199.3,"2020-05-15",220,"INE781B01015"]
["NORBTEAEXP","EQ",3.2,3.2,3.2,3.2,3.2,3.3,350,1120,"2020-05-15",1,"INE369C01017"]
["NPBET","EQ",104.5,107.5,104.5,104.9,104.5,106.5,910,96479,"2020-05-15",12,"INF277K010X4"]
["NRAIL","EQ",177,177.4,170.35,174.2,173.2,174.5,4810,831691.6,"2020-05-15",412,"INE740D01017"]
["NRBBEARING","EQ",63.8,64.05,62.3,63.2,63,63.25,42636,2691827.85,"2020-05-15",1419,"INE349A01021"]
["NSIL","EQ",603.95,661.4,603.95,636.3,632.05,601.3,990,640513.7,"2020-05-15",155,"INE023A01030"]
["NTPC","EQ",90,91.8,89.2,90.85,90.75,89.35,16926082,1536472722.3,"2020-05-15",108229,"INE733E01010"]
["NTPC","N1",1190,1190,1190,1190,1190,1189,20,23800,"2020-05-15",1,"INE733E07JE0"]
["NTPC","N3",1360,1360,1360,1360,1360,1360,1000,1360000,"2020-05-15",1,"INE733E07JG5"]
["NTPC","N6",1408.99,1409,1404,1409,1409,1410,1093,1536231.97,"2020-05-15",16,"INE733E07JJ9"]
["NTPC","N7",13.5,13.5,13.4,13.47,13.47,13.45,19155,258021.4,"2020-05-15",64,"INE733E07JP6"]
["NTPC","NB",1150,1150,1150,1150,1150,1150,13,14950,"2020-05-15",2,"INE733E07JU6"]
["NTPC","ND",1285,1285,1285,1285,1285,1285,15,19275,"2020-05-15",2,"INE733E07JW2"]
["NUCLEUS","EQ",215.7,215.7,212.5,213.3,213.25,217.3,6294,1344052.95,"2020-05-15",487,"INE096B01018"]
["NXTDIGITAL","EQ",319.35,326.9,317,319.05,317.05,317.05,1442,458117.7,"2020-05-15",65,"INE353A01023"]
["OAL","EQ",147.5,151,147,149.65,150,148.7,1944,289979.2,"2020-05-15",75,"INE959C01023"]
["OBEROIRLTY","EQ",342,342,313.6,319.7,320,336.9,347873,112569789.7,"2020-05-15",10852,"INE093I01010"]
["OCCL","EQ",609,615,586,610,615,603.1,1340,808002.35,"2020-05-15",200,"INE321D01016"]
["OFSS","EQ",2547,2635,2547,2593.55,2597.95,2526.3,77793,201780681,"2020-05-15",6476,"INE881D01027"]
["OIL","EQ",84.7,87,84.7,85.9,85.35,84,2438359,209512443.8,"2020-05-15",15922,"INE274J01014"]
["OILCOUNTUB","BE",4.1,4.3,3.9,4,4,4.1,21290,86789.35,"2020-05-15",52,"INE591A01010"]
["OISL","BE",1.75,1.75,1.75,1.75,1.75,1.8,15904,27832,"2020-05-15",44,"INE196J01019"]
["OLECTRA","EQ",64.15,65.7,61.3,62.3,62.55,64.45,30754,1927956.7,"2020-05-15",519,"INE260D01016"]
["OMAXAUTO","EQ",24.5,24.95,23.2,23.5,23.65,24.4,9749,229183.4,"2020-05-15",151,"INE090B01011"]
["OMAXE","EQ",168,168.6,166.7,167.95,168.6,166.75,375843,62998997.65,"2020-05-15",1155,"INE800H01010"]
["OMFURN","SM",4.9,4.9,4.9,4.9,4.9,4.75,6000,29400,"2020-05-15",1,"INE338Y01016"]
["OMKARCHEM","BE",3.6,3.6,3.5,3.5,3.5,3.65,2555,9008,"2020-05-15",7,"INE474L01016"]
["OMMETALS","EQ",11.7,12.05,11.65,11.9,12,11.6,11672,139153.05,"2020-05-15",93,"INE239D01028"]
["ONELIFECAP","EQ",7.4,7.4,6.8,6.9,6.9,7.1,1745,12309.45,"2020-05-15",19,"INE912L01015"]
["ONEPOINT","EQ",12.6,12.6,11.6,11.85,12.25,12.05,1607,19574.15,"2020-05-15",20,"INE840Y01011"]
["ONGC","EQ",77.25,78.5,75.9,76.15,76,76.15,16836413,1293802674.7,"2020-05-15",75327,"INE213A01029"]
["ONMOBILE","EQ",27.95,27.95,27.6,27.95,27.95,27.9,78941,2200077.8,"2020-05-15",157,"INE809I01019"]
["ONWARDTEC","EQ",41.45,42.35,40,40.45,40,41.95,13030,533884.8,"2020-05-15",197,"INE229A01017"]
["OPTIEMUS","BE",19.4,20,18.2,18.3,19.2,19.15,13699,256664.55,"2020-05-15",122,"INE350C01017"]
["OPTOCIRCUI","BE",4.85,4.85,4.85,4.85,4.85,4.65,34443,167048.55,"2020-05-15",46,"INE808B01016"]
["ORBTEXP","EQ",53.1,53.1,49.6,52.35,52,52.1,18199,928913.9,"2020-05-15",405,"INE231G01010"]
["ORICONENT","EQ",12.5,12.95,11.8,12.7,12.9,12.4,21649,265261.05,"2020-05-15",138,"INE730A01022"]
["ORIENTABRA","EQ",13.45,13.45,12.2,12.5,12.45,13.35,23675,299767.5,"2020-05-15",189,"INE569C01020"]
["ORIENTALTL","EQ",6.8,6.8,6.3,6.6,6.6,6.5,7399,48833.15,"2020-05-15",24,"INE998H01012"]
["ORIENTBELL","EQ",55.55,56.9,53.15,53.7,53.75,54.95,27240,1479483.5,"2020-05-15",426,"INE607D01018"]
["ORIENTCEM","EQ",40.9,40.95,38.75,39.6,40.15,39.35,770408,30565106,"2020-05-15",5651,"INE876N01018"]
["ORIENTELEC","EQ",171,171,166.6,167.55,167.65,169.35,174579,29348845.55,"2020-05-15",2087,"INE142Z01019"]
["ORIENTHOT","EQ",15.55,16.45,15.5,16.25,16.4,15.8,42685,686277.9,"2020-05-15",275,"INE750A01020"]
["ORIENTLTD","EQ",69,74.2,68.7,69,72.2,72.3,154,10645.05,"2020-05-15",17,"INE609C01024"]
["ORIENTPPR","EQ",16.95,17.05,16.6,16.85,16.85,16.95,268981,4530184.25,"2020-05-15",930,"INE592A01026"]
["ORIENTREF","EQ",137,139,133.05,137,135.55,136.25,11668,1584092.9,"2020-05-15",326,"INE743M01012"]
["ORISSAMINE","EQ",1364.95,1365,1295,1305.8,1295.35,1339.25,2385,3159008.05,"2020-05-15",534,"INE725E01024"]
["ORTEL","BZ",0.7,0.8,0.7,0.8,0.8,0.75,294,216.3,"2020-05-15",4,"INE849L01019"]
["ORTINLABSS","BE",12.1,12.45,12.1,12.15,12.1,12.7,19062,231763.45,"2020-05-15",124,"INE749B01012"]
["OSWALAGRO","EQ",6.25,6.6,6.25,6.3,6.25,6.25,52286,334903.45,"2020-05-15",184,"INE142A01012"]
["PAGEIND","EQ",17623,17734.3,17400,17642.9,17600,17612.9,23395,412432000.5,"2020-05-15",6203,"INE761H01022"]
["PAISALO","EQ",164.25,164.5,158.4,160,160,161.75,328,52527.05,"2020-05-15",26,"INE420C01042"]
["PALASHSECU","EQ",19.5,20,19.5,20,20,19.5,12710,248175,"2020-05-15",11,"INE471W01019"]
["PALREDTEC","EQ",12.3,12.3,11.7,11.95,11.7,12.3,1924,22984.9,"2020-05-15",15,"INE218G01033"]
["PANACEABIO","EQ",155.95,159.5,150.3,153.35,154,156.25,39962,6175057.05,"2020-05-15",1334,"INE922B01023"]
["PANACHE","EQ",38.55,38.55,36.3,38.35,38.35,36.75,10232,389933.8,"2020-05-15",78,"INE895W01019"]
["PANAMAPET","EQ",35,35,33,33.5,33.5,33.95,5062,169573.95,"2020-05-15",58,"INE305C01029"]
["PAPERPROD","EQ",199.8,200,197.35,199.4,199.4,197.55,22810,4543767.55,"2020-05-15",868,"INE275B01026"]
["PARABDRUGS","BZ",1.7,1.7,1.7,1.7,1.7,1.75,3126,5314.2,"2020-05-15",14,"INE618H01016"]
["PARACABLES","EQ",6.45,6.45,6.1,6.15,6.1,6.35,57909,357285.75,"2020-05-15",130,"INE074B01023"]
["PARAGMILK","EQ",90.15,90.9,87.7,89.15,88.95,89.95,135393,12055367.15,"2020-05-15",2749,"INE883N01014"]
["PARSVNATH","BE",2.15,2.15,2.05,2.05,2.05,2.15,28925,59396.25,"2020-05-15",56,"INE561H01026"]
["PATELENG","EQ",11.9,12,11.65,11.9,11.85,12,61317,725964.05,"2020-05-15",315,"INE244B01030"]
["PATINTLOG","EQ",16.75,17.85,16.75,17.25,16.95,17.35,7380,125810.35,"2020-05-15",41,"INE529D01014"]
["PATSPINLTD","BE",2.95,2.95,2.95,2.95,2.95,2.95,1004,2961.8,"2020-05-15",1,"INE790C01014"]
["PCJEWELLER","BE",11.15,11.15,10.85,10.9,11,11.1,417301,4553063.55,"2020-05-15",1435,"INE785M01013"]
["PDMJEPAPER","EQ",11.95,12.15,11.55,11.8,11.95,11.9,34575,407953.65,"2020-05-15",142,"INE865T01018"]
["PDSMFL","EQ",253.05,258.45,251,252.35,256,247.6,293,73994.1,"2020-05-15",36,"INE111Q01013"]
["PEARLPOLY","EQ",11.8,11.8,11,11.6,11,11,4827,55351.05,"2020-05-15",49,"INE844A01013"]
["PEL","EQ",880,905.5,864.55,888.5,887,874.4,1790677,1588392530.45,"2020-05-15",54794,"INE140A01024"]
["PENIND","EQ",16.6,17.35,16.6,17.25,17.3,17.25,153862,2651723.05,"2020-05-15",350,"INE932A01024"]
["PENINLAND","BE",3.35,3.35,3.15,3.3,3.35,3.2,111119,367056.6,"2020-05-15",93,"INE138A01028"]
["PERSISTENT","EQ",524.7,528,510,521.1,521,524.75,87726,45468190.8,"2020-05-15",5618,"INE262H01013"]
["PETRONET","EQ",232.5,234.2,226.15,227.95,227.7,231.45,1000012,228484393.6,"2020-05-15",19488,"INE347G01014"]
["PFC","EQ",85.2,86.6,84,84.15,84.15,85.8,6642222,563882376.2,"2020-05-15",33683,"INE134E01011"]
["PFC","N3",1285,1285,1285,1285,1285,1275.6,278,357230,"2020-05-15",3,"INE134E07588"]
["PFC","N4",1099,1104,1099,1099,1099,1099.05,516,568602,"2020-05-15",8,"INE134E07190"]
["PFC","N5",1239,1245,1238,1240.52,1245,1243.5,1418,1759024.9,"2020-05-15",8,"INE134E07208"]
["PFC","N8",1405,1415,1405,1406.58,1408,1405,1099,1545466.15,"2020-05-15",51,"INE134E07463"]
["PFIZER","EQ",4401,4437.8,4333,4352.15,4347.95,4413.45,31590,137946602.85,"2020-05-15",6133,"INE182A01018"]
["PFOCUS","EQ",26.3,26.7,25.3,25.65,25.75,26.55,40258,1040073.05,"2020-05-15",2939,"INE367G01038"]
["PFS","EQ",9.05,9.05,8.75,8.8,8.8,8.9,307463,2728194.3,"2020-05-15",652,"INE560K01014"]
["PGEL","EQ",36.05,36.8,35,35.9,36,35.95,4040,144575.65,"2020-05-15",86,"INE457L01011"]
["PGHH","EQ",10099.8,10100,10021,10075.75,10065,10123.6,934,9402744,"2020-05-15",495,"INE179A01014"]
["PGHL","EQ",4069,4069,3970,3985.7,3990,4023.05,6907,27607681.5,"2020-05-15",1772,"INE199A01012"]
["PGIL","EQ",97.5,100.9,97.35,99.9,100,97.95,3520,352546.15,"2020-05-15",50,"INE940H01014"]
["PHILIPCARB","EQ",75.6,76.2,73.5,73.7,73.6,75.5,175854,13027178.35,"2020-05-15",2424,"INE602A01023"]
["PHOENIXLTD","EQ",525,540.4,518.3,524.8,524,519.6,48200,25706739.45,"2020-05-15",4767,"INE211B01039"]
["PIDILITIND","EQ",1365.95,1385,1355.55,1373.25,1370.45,1360.95,539398,739938973.55,"2020-05-15",31318,"INE318A01026"]
["PIIND","EQ",1545,1545,1476,1486,1483.75,1531.1,102520,154079602.55,"2020-05-15",16185,"INE603J01030"]
["PILANIINVS","EQ",1248.95,1498,1247,1328.25,1326.05,1248.45,1045,1429695.4,"2020-05-15",264,"INE417C01014"]
["PILITA","EQ",4,4,3.65,3.7,3.85,4,17093,64983.9,"2020-05-15",134,"INE600A01035"]
["PIONDIST","BE",106,109,106,106.95,106.5,106,4399,473933.1,"2020-05-15",60,"INE889E01010"]
["PIONEEREMB","EQ",18.9,19,17.4,18.1,18,18.3,3842,70818.4,"2020-05-15",71,"INE156C01018"]
["PITTIENG","EQ",22.05,23.4,21.7,23,23,22.45,4535,99484.5,"2020-05-15",41,"INE450D01021"]
["PKTEA","BE",91,91,91,91,91,87.1,5,455,"2020-05-15",1,"INE431F01018"]
["PLASTIBLEN","EQ",135.95,161.1,133,158.05,156,134.25,253640,39346234.15,"2020-05-15",4454,"INE083C01022"]
["PNB","EQ",29.3,29.6,28.6,28.8,28.8,29.3,18837162,546837490,"2020-05-15",31092,"INE160A01022"]
["PNBGILTS","EQ",25.7,26.15,24.85,25.1,25.15,25.35,372416,9454587.35,"2020-05-15",1398,"INE859A01011"]
["PNBHOUSING","EQ",183,183.4,177.85,179.45,179.4,181.95,111473,20055118.1,"2020-05-15",2294,"INE572E01012"]
["PNC","EQ",11.25,11.5,10.55,11.25,11.25,11,711,7640.1,"2020-05-15",19,"INE392B01011"]
["PNCINFRA","EQ",113.9,114.9,109.15,109.75,109.45,112.95,76851,8527869.4,"2020-05-15",1462,"INE195J01029"]
["PODDARHOUS","EQ",156.5,159.85,153.05,159.45,159.6,158,320,50773.3,"2020-05-15",24,"INE888B01018"]
["PODDARMENT","EQ",138.3,140.7,135.25,139.05,137.5,135.45,1608,221247.45,"2020-05-15",106,"INE371C01013"]
["POKARNA","BE",110.25,113.4,107.75,108.5,108.5,113.4,93831,10284345.15,"2020-05-15",907,"INE637C01025"]
["POLYCAB","EQ",709.65,719.35,686.9,691.8,691.8,709.65,202399,141278527.1,"2020-05-15",12590,"INE455K01017"]
["POLYMED","EQ",264,286.7,251,277.7,279,262.8,294893,80705394.85,"2020-05-15",10311,"INE205C01021"]
["POLYPLEX","EQ",432,437,428.05,435.05,435,433.95,30027,13032933.5,"2020-05-15",1273,"INE633B01018"]
["PONNIERODE","EQ",127,127,118.95,123.15,123.15,122.25,216,26716,"2020-05-15",23,"INE838E01017"]
["POWERGRID","EQ",159.2,161.75,158.25,159.8,159.6,160.8,11256556,1807955471.05,"2020-05-15",59461,"INE752E01010"]
["POWERINDIA","EQ",818.25,828.85,811.5,818.4,818,817.1,35587,29284084.4,"2020-05-15",751,"INE07Y701011"]
["POWERMECH","EQ",346,346,330,335.4,335,339.4,24635,8300012.45,"2020-05-15",639,"INE211R01019"]
["PPAP","EQ",161.4,165.7,158.5,163.9,162.5,160,3884,629061,"2020-05-15",244,"INE095I01015"]
["PPL","EQ",40.6,41.35,39,39.85,39.8,40.7,23895,952631.35,"2020-05-15",192,"INE050001010"]
["PRABHAT","EQ",64.25,64.85,64.15,64.3,64.45,64.15,8254,530419.45,"2020-05-15",54,"INE302M01033"]
["PRADIP","EQ",0.4,0.5,0.4,0.45,0.45,0.45,775,364.75,"2020-05-15",5,"INE495J01015"]
["PRAENG","EQ",6.15,6.3,6,6.25,6.3,6.15,33497,207636.1,"2020-05-15",74,"INE505C01016"]
["PRAJIND","EQ",57.3,57.35,56.1,56.55,56.5,56.8,570777,32335399.75,"2020-05-15",3624,"INE074A01025"]
["PRAKASH","EQ",28.75,28.95,27.6,28.4,28.6,28.6,259505,7323950.55,"2020-05-15",1175,"INE603A01013"]
["PRAKASHSTL","BE",0.4,0.4,0.35,0.4,0.4,0.35,374754,149896.6,"2020-05-15",122,"INE696K01024"]
["PRAXIS","EQ",24.25,24.25,22.35,22.5,22.45,23.5,31888,720521.6,"2020-05-15",336,"INE546Y01022"]
["PRECAM","EQ",26.35,26.35,24.55,25,25,25,10192,254501.35,"2020-05-15",116,"INE484I01029"]
["PRECOT","EQ",20.8,20.8,20.8,20.8,20.8,21.7,100,2080,"2020-05-15",1,"INE283A01014"]
["PRECWIRE","EQ",79.35,80.9,78.7,79.45,78.9,80.55,5233,417820.65,"2020-05-15",101,"INE372C01029"]
["PREMEXPLN","BE",78,78,74.15,75.55,74.5,78,8200,623540.15,"2020-05-15",96,"INE863B01011"]
["PREMIER","EQ",1.25,1.25,1.25,1.25,1.25,1.3,812,1015,"2020-05-15",3,"INE342A01018"]
["PREMIERPOL","EQ",19.6,20.15,18.7,20.1,18.7,20.4,337,6657.7,"2020-05-15",10,"INE309M01012"]
["PRESSMN","EQ",15.9,16.45,14.65,15.65,15.65,15.9,6213,96728.95,"2020-05-15",79,"INE980A01023"]
["PRESTIGE","EQ",160,163.5,152.5,153.2,152.95,157,1112409,175104885.15,"2020-05-15",23721,"INE811K01011"]
["PRICOLLTD","BE",41,42,41,41,41.6,41.1,24021,985410.5,"2020-05-15",75,"INE726V01018"]
["PRIMESECU","EQ",27.25,29.4,27.25,28.5,28.2,28.3,9428,266733.3,"2020-05-15",300,"INE032B01021"]
["PRINCEPIPE","EQ",84,85.75,83.8,84.5,84.3,84.65,91590,7761745.15,"2020-05-15",1684,"INE689W01016"]
["PROSEED","EQ",0.25,0.25,0.25,0.25,0.25,0.25,26780,6695,"2020-05-15",13,"INE217G01027"]
["PROZONINTU","BE",13.7,13.7,13.1,13.7,13.7,13.05,33552,457476.05,"2020-05-15",207,"INE195N01013"]
["PRSMJOHNSN","EQ",34.6,34.85,32.8,33.3,33.3,33.9,267937,8924806.55,"2020-05-15",6356,"INE010A01011"]
["PSB","EQ",13.4,13.5,13.1,13.4,13.4,13.4,39335,522584.6,"2020-05-15",282,"INE608A01012"]
["PSPPROJECT","EQ",347,347,334,340.85,341,342.95,8163,2763387.35,"2020-05-15",869,"INE488V01015"]
["PSUBNKBEES","EQ",13.5,13.5,13.1,13.18,13.3,13.42,58049,766607.16,"2020-05-15",295,"INF204KB16I7"]
["PTC","EQ",38.25,38.65,37.1,37.3,37.2,38.2,753999,28234213.05,"2020-05-15",5145,"INE877F01012"]
["PTL","EQ",29.3,29.9,28.85,28.9,28.85,29.3,6019,175401.2,"2020-05-15",48,"INE034D01031"]
["PUNJABCHEM","EQ",421,448,416,442.35,442.35,433.3,1567,689595.05,"2020-05-15",170,"INE277B01014"]
["PUNJLLOYD","BZ",1.1,1.1,1,1.05,1.1,1.05,138086,144382.45,"2020-05-15",125,"INE701B01021"]
["PURVA","EQ",41.35,41.6,39.8,40.25,39.8,39.75,88339,3588310.05,"2020-05-15",936,"INE323I01011"]
["PUSHPREALM","SM",4.45,4.45,4.45,4.45,4.45,4.25,2000,8900,"2020-05-15",1,"INE728W01012"]
["PVR","EQ",890,890,835.2,853.25,851,887.6,3689150,3147607090.25,"2020-05-15",136367,"INE191H01014"]
["QGOLDHALF","EQ",2064.75,2066,2050.05,2061.4,2063,2044.4,584,1203412.25,"2020-05-15",105,"INF082J01010"]
["QNIFTY","EQ",837.14,941,837.14,941,941,948,66,61436.76,"2020-05-15",12,"INF082J01028"]
["QUESS","EQ",174,174,166.05,172.95,172.8,174.1,273530,46807227.95,"2020-05-15",4108,"INE615P01015"]
["QUICKHEAL","EQ",110.7,111.95,107.4,108.35,108.4,110.7,189859,20708008.1,"2020-05-15",4099,"INE306L01010"]
["RADAAN","EQ",1.05,1.05,1.05,1.05,1.05,1.1,20,21,"2020-05-15",1,"INE874F01027"]
["RADICO","EQ",313.15,318.5,309.05,311.95,310.5,313.15,724288,227669671.95,"2020-05-15",15410,"INE944F01028"]
["RADIOCITY","EQ",13.55,13.55,13.25,13.45,13.4,13.5,238676,3208793.4,"2020-05-15",365,"INE919I01024"]
["RAIN","EQ",69.65,70.15,66,66.6,66.55,69.65,891787,60328090.1,"2020-05-15",9743,"INE855B01025"]
["RAJESHEXPO","EQ",525.7,532,522.2,523.25,522.75,521.55,44038,23149906.2,"2020-05-15",3026,"INE343B01030"]
["RAJRAYON","BZ",0.1,0.1,0.05,0.1,0.1,0.1,109030,10543,"2020-05-15",21,"INE533D01024"]
["RAJSREESUG","BE",12.4,12.75,12.35,12.75,12.75,12.75,3571,45245.4,"2020-05-15",21,"INE562B01019"]
["RAJTV","EQ",41.6,41.7,38.15,40.1,40.55,41.7,16677,668520.75,"2020-05-15",263,"INE952H01027"]
["RALLIS","EQ",218.9,218.9,213.05,213.6,213.5,217.8,312720,67006133.15,"2020-05-15",5803,"INE613A01020"]
["RAMANEWS","EQ",12.6,12.6,11.7,12,12.15,12.15,45529,551787.15,"2020-05-15",155,"INE278B01020"]
["RAMASTEEL","EQ",25.05,26.95,25.05,26.45,26.45,26.2,1250,32848.2,"2020-05-15",22,"INE230R01027"]
["RAMCOCEM","EQ",554,580,551.5,575.25,573.55,549,1570684,891808599.35,"2020-05-15",28113,"INE331A01037"]
["RAMCOIND","EQ",116,117,111.8,112.85,113,114.55,36096,4088794.45,"2020-05-15",878,"INE614A01028"]
["RAMCOSYS","EQ",74,75.25,72.95,73.3,73.8,73.8,22336,1650051.7,"2020-05-15",391,"INE246B01019"]
["RAMKY","EQ",29.3,31.5,29.3,30.9,31.4,29.75,49346,1511391.35,"2020-05-15",530,"INE874I01013"]
["RANASUG","BE",2.9,2.9,2.75,2.8,2.8,2.8,177570,492360.2,"2020-05-15",92,"INE625B01014"]
["RANEENGINE","BE",177.5,177.5,171.1,177.5,177.5,177.5,131,22705.75,"2020-05-15",8,"INE222J01013"]
["RANEHOLDIN","EQ",380,380,354.95,358.8,359.8,370,3598,1294648.25,"2020-05-15",231,"INE384A01010"]
["RATNAMANI","EQ",886.05,893.7,870.1,882.4,883,885.6,6376,5600466.65,"2020-05-15",1358,"INE703B01027"]
["RAYMOND","EQ",221.5,225,219.95,221.3,221.2,222.75,192585,42728478.15,"2020-05-15",4709,"INE301A01014"]
["RBL","EQ",432,432,420.8,422.45,423.5,431.1,6552,2787524.15,"2020-05-15",631,"INE244J01017"]
["RBLBANK","EQ",123.9,125.4,120.05,120.9,120.9,124.25,24191829,2956930372.55,"2020-05-15",114166,"INE976G01028"]
["RCF","EQ",41,41.15,39.25,39.8,39.8,42.9,4761756,190481593.05,"2020-05-15",16664,"INE027A01015"]
["RCOM","BE",0.85,0.9,0.8,0.85,0.9,0.85,6625009,5618399,"2020-05-15",2435,"INE330H01018"]
["RECLTD","EQ",99.65,102.35,97.3,97.9,97.4,99.85,10401039,1035267373.35,"2020-05-15",44779,"INE020B01018"]
["RECLTD","N1",1094.9,1094.9,1094.9,1094.9,1094.9,1080,200,218980,"2020-05-15",2,"INE020B07GW6"]
["RECLTD","N2",1179.78,1179.8,1179,1179,1179,1153.8,782,922517.42,"2020-05-15",7,"INE020B07GX4"]
["RECLTD","N6",1270,1270,1270,1270,1270,1265,91,115570,"2020-05-15",2,"INE020B07HP8"]
["RECLTD","N8",1177.2,1177.2,1177.2,1177.2,1177.2,1171.44,8,9417.6,"2020-05-15",1,"INE020B07HR4"]
["RECLTD","N9",1280,1285.5,1280,1285.5,1285.5,1277.1,471,603100,"2020-05-15",4,"INE020B07HS2"]
["REDINGTON","EQ",86,89.3,84.7,86.95,87,84,1402800,122668059.4,"2020-05-15",27204,"INE891D01026"]
["REFEX","EQ",53.65,54.35,50.05,50.25,50.1,52.65,175689,9035185.1,"2020-05-15",1619,"INE056I01017"]
["RELAXO","EQ",610.2,610.25,596.2,597.45,599,607.85,219889,132143350.75,"2020-05-15",17862,"INE131B01039"]
["RELCAPITAL","BE",6.75,7.45,6.75,7.45,7.45,7.1,6480117,45848426.8,"2020-05-15",8928,"INE013A01015"]
["RELIABLE","SM",21.7,21.7,21.7,21.7,21.7,22.8,2400,52080,"2020-05-15",1,"INE375Y01018"]
["RELIANCE","EQ",1444,1466.7,1415.1,1459.4,1453.2,1435.95,28683432,41299828010.1,"2020-05-15",592403,"INE002A01018"]
["RELIGARE","EQ",24.5,25.45,23.55,25.3,25.1,24.25,491437,12332149.2,"2020-05-15",919,"INE621H01010"]
["RELINFRA","BE",18.25,18.5,17,18.15,18.2,17.85,914288,16499260.7,"2020-05-15",2350,"INE036A01016"]
["REMSONSIND","EQ",55.5,55.5,51.4,53.85,54.95,53.55,1887,101569.95,"2020-05-15",49,"INE474C01015"]
["RENUKA","EQ",4.8,4.85,4.65,4.7,4.75,4.8,380398,1793992.3,"2020-05-15",528,"INE087H01022"]
["REPCOHOME","EQ",117,117,111,111.5,111.45,115.45,160513,17965858.95,"2020-05-15",3676,"INE612J01015"]
["REPL","SM",26.15,26.15,26.15,26.15,26.15,24.95,3000,78450,"2020-05-15",1,"INE364Z01019"]
["REPRO","EQ",345.35,347.75,332.5,343.2,340.5,338.4,820,279733.65,"2020-05-15",126,"INE461B01014"]
["RESPONIND","EQ",81.4,81.6,80.5,81.25,80.5,81,107399,8722561.9,"2020-05-15",864,"INE688D01026"]
["REVATHI","EQ",299.05,305.05,281.25,296.55,296.5,298.3,289,85046.4,"2020-05-15",46,"INE617A01013"]
["RGL","EQ",201.4,201.45,195.6,200.3,200.95,197.8,874,174427.25,"2020-05-15",47,"INE722H01016"]
["RHFL","BE",1.2,1.2,1.15,1.2,1.2,1.15,3008361,3600051,"2020-05-15",1081,"INE217K01011"]
["RHFL","N6",160,160,160,160,160,170,20,3200,"2020-05-15",2,"INE217K07AG5"]
["RHFL","N8",95,95,95,95,95,95,51,4845,"2020-05-15",2,"INE217K08289"]
["RICOAUTO","EQ",26.65,26.65,25.6,25.9,26.1,26.65,155562,4064593,"2020-05-15",888,"INE209B01025"]
["RIIL","EQ",274.3,276.5,268.65,273.4,272.25,271.95,133336,36377625.1,"2020-05-15",3512,"INE046A01015"]
["RITES","EQ",233.4,234.8,227.85,229.25,228,232.85,195606,45010430.35,"2020-05-15",6248,"INE320J01015"]
["RKDL","EQ",7.4,7.4,7.4,7.4,7.4,7.75,9097,67317.8,"2020-05-15",29,"INE722J01012"]
["RKEC","SM",34,37,34,37,37,34,3000,105000,"2020-05-15",3,"INE786W01010"]
["RKFORGE","EQ",173.65,175.9,163.4,170.3,175,167.65,12328,2083891.8,"2020-05-15",263,"INE399G01015"]
["RMCL","BE",3.4,3.5,3.25,3.3,3.3,3.35,22042,74905.65,"2020-05-15",50,"INE172H01014"]
["RMDRIP","SM",45.4,47.5,43,46.05,47.5,45.25,172000,7695300,"2020-05-15",50,"INE219Y01018"]
["RML","EQ",206.1,214.5,195.5,199.3,200,207.5,23695,4767960.5,"2020-05-15",1062,"INE050H01012"]
["RNAVAL","BE",1,1.05,0.95,1,1.05,1,15279715,15343128.7,"2020-05-15",1495,"INE542F01012"]
["ROHITFERRO","BE",0.45,0.5,0.45,0.5,0.5,0.45,41685,20829.95,"2020-05-15",15,"INE248H01012"]
["ROHLTD","EQ",43,44.9,42,44.45,44.6,42.9,190882,8414847.6,"2020-05-15",1794,"INE283H01019"]
["ROLLT","BE",1.3,1.3,1.3,1.3,1.3,1.35,4700,6110,"2020-05-15",4,"INE927A01040"]
["ROLTA","BE",4.15,4.15,4.05,4.05,4.15,4.05,138820,567713.05,"2020-05-15",182,"INE293A01013"]
["ROSSELLIND","EQ",37.05,39,37,39,39,37.8,494,19193.4,"2020-05-15",17,"INE847C01020"]
["RPGLIFE","EQ",236.25,240.85,233.2,236.55,236.05,237.6,12489,2953821.5,"2020-05-15",498,"INE105J01010"]
["RPOWER","EQ",1.8,1.8,1.8,1.8,1.8,1.75,1382036,2487664.8,"2020-05-15",954,"INE614G01033"]
["RPPINFRA","EQ",42.6,44.25,42.6,43.8,43.95,43.8,3077,133947.55,"2020-05-15",42,"INE324L01013"]
["RPPL","SM",54.25,54.25,54.25,54.25,54.25,59.95,1000,54250,"2020-05-15",1,"INE760W01015"]
["RSSOFTWARE","EQ",15,15,14.2,14.7,14.7,14.65,6873,99397.6,"2020-05-15",61,"INE165B01029"]
["RSWM","EQ",65,65.55,61.8,62.35,62.95,63.7,20898,1315954.6,"2020-05-15",319,"INE611A01016"]
["RSYSTEMS","EQ",87.35,87.35,84.2,84.3,84.2,84.35,4439,374771.7,"2020-05-15",60,"INE411H01032"]
["RTNINFRA","BE",1.6,1.65,1.6,1.6,1.65,1.6,65128,105657.7,"2020-05-15",43,"INE834M01019"]
["RTNPOWER","EQ",1.25,1.3,1.2,1.2,1.2,1.25,3826921,4596163,"2020-05-15",707,"INE399K01017"]
["RUBYMILLS","EQ",126.65,129.55,126,128.55,128.6,129.05,879,112031.35,"2020-05-15",79,"INE301D01026"]
["RUCHI","BE",673.3,673.3,673.3,673.3,673.3,641.25,11115,7483729.5,"2020-05-15",373,"INE619A01035"]
["RUCHINFRA","BE",5.55,5.55,5.55,5.55,5.55,5.3,8637,47935.35,"2020-05-15",19,"INE413B01023"]
["RUCHIRA","EQ",39.75,39.75,37.9,39,39.25,38.95,30476,1178827.35,"2020-05-15",311,"INE803H01014"]
["RUPA","EQ",154.5,154.5,148.95,150.8,151,154.55,24744,3751706.35,"2020-05-15",834,"INE895B01021"]
["RUSHIL","EQ",112,115,108.75,112.15,112.25,114.4,2874,319462.95,"2020-05-15",109,"INE573K01017"]
["RVNL","EQ",17.8,17.8,17.2,17.6,17.6,18,3465109,60445069.3,"2020-05-15",9530,"INE415G01027"]
["S&SPOWER","BE",18.6,18.6,18.6,18.6,18.6,19.55,1261,23454.6,"2020-05-15",8,"INE902B01017"]
["SABEVENTS","BE",0.95,0.95,0.95,0.95,0.95,0.9,200,190,"2020-05-15",3,"INE860T01019"]
["SADBHAV","BE",51.05,51.05,51.05,51.05,51.05,53.7,13818,705408.9,"2020-05-15",162,"INE226H01026"]
["SADBHIN","EQ",20,20,20,20,20,21.05,38849,776980,"2020-05-15",133,"INE764L01010"]
["SAFARI","EQ",327.05,338.95,327,335.9,337,331.95,2326,777288.1,"2020-05-15",149,"INE429E01023"]
["SAGARDEEP","BE",64,64,58.7,61,61,61.75,926,56191.2,"2020-05-15",37,"INE976T01013"]
["SAGCEM","EQ",283.25,296,281,286.9,284,279.55,95738,27678333.8,"2020-05-15",2506,"INE229C01013"]
["SAIL","EQ",28.25,30.2,27.35,29.35,29.2,28.15,46611542,1375182358.15,"2020-05-15",95127,"INE114A01011"]
["SAKAR","EQ",51.8,52,51.75,52,52,52,889,46050.4,"2020-05-15",4,"INE732S01012"]
["SAKHTISUG","BE",7.6,7.95,7.6,7.65,7.65,7.75,16004,122799.15,"2020-05-15",57,"INE623A01011"]
["SAKSOFT","EQ",137.05,142,137.05,141.6,139.9,137,2723,382096.4,"2020-05-15",84,"INE667G01015"]
["SAKUMA","EQ",7.45,7.5,6.85,6.95,6.95,7.2,272345,1897281.1,"2020-05-15",1892,"INE190H01024"]
["SALASAR","EQ",101,115,100,104.85,107,99.9,811306,85794633.55,"2020-05-15",10228,"INE170V01019"]
["SALSTEEL","BE",2.25,2.45,2.25,2.35,2.3,2.35,675,1565.4,"2020-05-15",11,"INE658G01014"]
["SALZERELEC","EQ",63.65,65.4,62.6,64.6,65.3,63.25,9276,594531.05,"2020-05-15",264,"INE457F01013"]
["SAMBHAAV","EQ",1.9,1.9,1.7,1.7,1.7,1.8,9805,17311.7,"2020-05-15",34,"INE699B01027"]
["SANCO","EQ",9.65,10,9.45,9.6,9.5,9.55,10039,97718.5,"2020-05-15",91,"INE782L01012"]
["SANDESH","EQ",453,454,453,454,454,438.85,101,45817,"2020-05-15",3,"INE583B01015"]
["SANDHAR","EQ",142.25,148.95,142.05,144.8,145,142.6,4096,593749.25,"2020-05-15",448,"INE278H01035"]
["SANGAMIND","EQ",38.1,39.35,37.1,37.5,37.1,38.1,4420,166340.1,"2020-05-15",93,"INE495C01010"]
["SANGHIIND","EQ",16.1,18.7,15.85,18,17.6,15.75,2809398,49546216.65,"2020-05-15",5319,"INE999B01013"]
["SANGHVIFOR","BE",13.2,13.8,13.15,13.8,13.8,13.8,1050,14011.05,"2020-05-15",9,"INE263L01013"]
["SANGHVIMOV","EQ",53.8,53.8,50.25,51.45,51,51.6,3837,197821.4,"2020-05-15",144,"INE989A01024"]
["SANGINITA","EQ",85,85,79.65,79.65,79.65,83.8,10666,861905.15,"2020-05-15",116,"INE753W01010"]
["SANOFI","EQ",7880,7927.65,7680,7707.15,7725,7821.6,125793,972626643.25,"2020-05-15",8173,"INE058A01010"]
["SANWARIA","BE",2.9,2.9,2.9,2.9,2.9,2.8,176466,511751.4,"2020-05-15",104,"INE890C01046"]
["SARDAEN","EQ",134.5,137.9,133.9,135.4,135.85,134.75,15212,2051503.25,"2020-05-15",272,"INE385C01013"]
["SAREGAMA","EQ",269.9,269.9,256.1,264.65,267,262.8,4740,1243838.25,"2020-05-15",561,"INE979A01017"]
["SARLAPOLY","EQ",13.65,13.9,13.25,13.8,13.85,13.2,50108,688746.05,"2020-05-15",142,"INE453D01025"]
["SARVESHWAR","SM",14.2,14.2,12.9,12.95,12.9,13.55,60800,792960,"2020-05-15",34,"INE324X01018"]
["SASKEN","EQ",390,401.3,385.05,392.4,390,395.55,8386,3304916.4,"2020-05-15",2009,"INE231F01020"]
["SASTASUNDR","BE",57,61,57,59.9,60.8,60,870,50267.5,"2020-05-15",13,"INE019J01013"]
["SATHAISPAT","EQ",2.25,2.3,2.25,2.3,2.3,2.2,7000,16050,"2020-05-15",11,"INE176C01016"]
["SATIA","EQ",72.95,72.95,67.1,67.75,67.1,69.8,12007,832463.05,"2020-05-15",189,"INE170E01023"]
["SATIN","EQ",54.65,55,51.5,51.55,52.15,54.2,190426,9904437.35,"2020-05-15",903,"INE836B01017"]
["SBICARD","EQ",542,544,535.25,539.45,539,538.65,1044907,564118664.95,"2020-05-15",50279,"INE018E01016"]
["SBIETFQLTY","EQ",86.39,86.39,85.15,85.92,86,85.86,2296,197529.53,"2020-05-15",64,"INF200KA1WX6"]
["SBILIFE","EQ",754.45,754.45,742.2,751.95,751.6,746.75,1032406,773076878.9,"2020-05-15",42251,"INE123W01016"]
["SBIN","EQ",167.95,168.25,164.7,166.4,166.45,167.95,35498484,5898769442.6,"2020-05-15",225551,"INE062A01020"]
["SBIN","N2",11440,11450,10861.2,10930,10930,10869,240,2620091.35,"2020-05-15",62,"INE062A08025"]
["SBIN","N5",11187.15,11194,11180,11187.01,11185,11187.15,198,2214648.03,"2020-05-15",57,"INE062A08058"]
["SBIN","N6",10823,10823,10823,10823,10823,10810,2,21646,"2020-05-15",1,"INE062A08066"]
["SCAPDVR","BE",0.3,0.35,0.25,0.35,0.35,0.3,283465,87342.45,"2020-05-15",104,"INE224E01036"]
["SCHAEFFLER","EQ",3301.05,3301.75,3276,3290.15,3299.4,3300.55,1287,4239634.55,"2020-05-15",331,"INE513A01014"]
["SCHAND","BE",50,50,48.05,49.3,49.45,49.5,3094,152010.45,"2020-05-15",68,"INE807K01035"]
["SCHNEIDER","EQ",85.05,89.55,85,85.95,85.3,83.65,1432818,124751854.1,"2020-05-15",11945,"INE839M01018"]
["SCI","EQ",41.55,43.8,40.85,43,43.05,41.55,5076395,218335770.35,"2020-05-15",17258,"INE109A01011"]
["SDBL","BE",81.75,81.75,76.55,77.25,77.75,79.95,3097,239966.2,"2020-05-15",65,"INE480C01012"]
["SEAMECLTD","EQ",323.95,323.95,305.05,307.8,307,310.15,1975,615996.35,"2020-05-15",143,"INE497B01018"]
["SECURCRED","SM",23.1,23.1,23.1,23.1,23.1,22,2400,55440,"2020-05-15",4,"INE195Y01010"]
["SELAN","EQ",81.05,83.5,80.3,83.1,82.5,80.95,13501,1109500.45,"2020-05-15",348,"INE818A01017"]
["SEPOWER","BE",3.4,3.4,3.4,3.4,3.4,3.55,10853,36900.2,"2020-05-15",54,"INE735M01018"]
["SEQUENT","EQ",81,83,80.4,81.45,82.05,80.8,474361,38757361.05,"2020-05-15",3417,"INE807F01027"]
["SESHAPAPER","EQ",126.35,127.75,125.05,125.55,125.7,126.3,9462,1191988.65,"2020-05-15",261,"INE630A01024"]
["SETCO","EQ",9.65,9.65,8.9,9.1,9.1,9.3,22478,204189.9,"2020-05-15",90,"INE878E01021"]
["SETF10GILT","EQ",200,229.7,192.02,197,197,198,435,86957.72,"2020-05-15",38,"INF200KA1JT1"]
["SETFGOLD","EQ",4297,4297,4255.05,4267.1,4264,4230.95,18743,80071062.3,"2020-05-15",1617,"INF200K01099"]
["SETFNIF50","EQ",95,95,93.5,94.35,94.25,94.42,192277,18060213.79,"2020-05-15",1690,"INF200KA1FS1"]
["SETFNIFBK","EQ",190.26,190.26,186.53,188.06,187.41,190.26,49000,9203571.76,"2020-05-15",1088,"INF200KA1580"]
["SETFNN50","EQ",240.2,244.94,239.1,240.65,242,241.92,3397,818827.44,"2020-05-15",138,"INF200KA1598"]
["SETUINFRA","BE",0.7,0.8,0.7,0.75,0.75,0.75,75037,59208.9,"2020-05-15",52,"INE023M01027"]
["SEYAIND","EQ",42.9,43.75,42.5,43.75,43.75,41.7,43824,1911830.8,"2020-05-15",262,"INE573R01012"]
["SFL","EQ",1351,1389.2,1351,1370.6,1370,1371.95,1542,2120315.7,"2020-05-15",377,"INE916U01025"]
["SGBAPR28I","GB",4555,4580,4553,4579.44,4580,4559.54,479,2189478.55,"2020-05-15",79,"IN0020200062"]
["SGBAUG24","GB",4635,4650,4610,4628.39,4626,4598.21,988,4573986.25,"2020-05-15",42,"IN0020160027"]
["SGBAUG27","GB",4620,4650,4553,4570,4570,4521,88,402736,"2020-05-15",9,"IN0020190107"]
["SGBDC27VII","GB",4550,4572,4550,4572,4572,4545,55,250891,"2020-05-15",8,"IN0020190461"]
["SGBDEC2513","GB",4501.01,4599,4501.01,4599,4599,4580,2,9100.01,"2020-05-15",2,"IN0020170158"]
["SGBDEC26","GB",4550,4550,4550,4550,4550,4580,9,40950,"2020-05-15",2,"IN0020180389"]
["SGBFEB24","GB",4649,4650,4605,4605.5,4605.5,4601.15,48,222567.5,"2020-05-15",11,"IN0020150101"]
["SGBFEB27","GB",4655,4655,4655,4655,4655,4595,2,9310,"2020-05-15",1,"IN0020180561"]
["SGBFEB28IX","GB",4575,4575,4575,4575,4575,4550,1,4575,"2020-05-15",1,"IN0020190545"]
["SGBJAN27","GB",4560,4560,4540,4540,4540,4560,6,27340,"2020-05-15",2,"IN0020180462"]
["SGBJUL25","GB",4560,4598,4550,4580,4580,4570,135,618397,"2020-05-15",21,"IN0020170034"]
["SGBJUL27","GB",4595,4595,4546,4585,4585,4595,66,300870,"2020-05-15",12,"IN0020190081"]
["SGBJUN27","GB",4550,4581,4537,4581,4581,4550,33,150282,"2020-05-15",7,"IN0020190073"]
["SGBMAR24","GB",4590.01,4639.99,4590,4610,4610,4600,261,1199040.1,"2020-05-15",16,"IN0020150119"]
["SGBMAR25","GB",4560,4600,4501,4588,4588,4559.62,313,1424701,"2020-05-15",30,"IN0020160126"]
["SGBMAR28X","GB",4535,4635,4531,4625,4625,4531,15,68465,"2020-05-15",4,"IN0020190552"]
["SGBMAY25","GB",4599.95,4659,4560,4640,4640,4556.78,81,370076.05,"2020-05-15",9,"IN0020170018"]
["SGBMAY26","GB",4600,4600,4554,4557,4554,4551,48,220238,"2020-05-15",9,"IN0020180033"]
["SGBNOV23","GB",4679,4679,4679,4679,4679,4680,1,4679,"2020-05-15",1,"IN0020150085"]
["SGBNOV24","GB",4608,4650,4590,4629.1,4612,4580.14,898,4156865.45,"2020-05-15",52,"IN0020160076"]
["SGBNOV25","GB",4595,4595,4595,4595,4595,4550,4,18380,"2020-05-15",1,"IN0020170091"]
["SGBNOV25VI","GB",4570,4570,4570,4570,4570,4580,15,68550,"2020-05-15",1,"IN0020170083"]
["SGBNOV26","GB",4550.05,4589,4550,4555.71,4552,4550,69,315715.05,"2020-05-15",17,"IN0020180314"]
["SGBOCT25","GB",4600,4600,4599,4599.25,4599,4599,4,18397,"2020-05-15",3,"IN0020170059"]
["SGBOCT25IV","GB",4560,4629,4560,4629,4629,4551,27,123327.05,"2020-05-15",7,"IN0020170067"]
["SGBOCT25V","GB",4550,4600,4550,4600,4600,4525.03,16,72850,"2020-05-15",3,"IN0020170075"]
["SGBOCT27","GB",4645,4645,4540,4587.87,4587.95,4556.33,224,1022577.35,"2020-05-15",23,"IN0020190370"]
["SGBOCT27VI","GB",4565,4584,4516.01,4533.01,4533.01,4550,61,278051.03,"2020-05-15",14,"IN0020190388"]
["SGBSEP24","GB",4624,4660,4615,4654.4,4660,4603.55,165,765398.55,"2020-05-15",27,"IN0020160043"]
["SGBSEP27","GB",4550,4590,4526,4586.99,4586.99,4537.01,40,181695.09,"2020-05-15",9,"IN0020190115"]
["SGL","EQ",6.15,6.5,6,6.2,6.2,6.1,4852,30230.95,"2020-05-15",68,"INE353H01010"]
["SHAKTIPUMP","BE",161,161.2,150,155.95,154.15,154.75,24638,3856466.35,"2020-05-15",615,"INE908D01010"]
["SHALBY","EQ",63,66.95,60.15,64.4,64,61.55,155659,9977137.5,"2020-05-15",2015,"INE597J01018"]
["SHALPAINTS","EQ",56,56.85,54.8,56.15,56.05,55,22044,1231418.85,"2020-05-15",320,"INE849C01026"]
["SHANKARA","EQ",252,259.7,244.15,257.15,259.7,247.35,26537,6730892.4,"2020-05-15",1087,"INE274V01019"]
["SHANTIGEAR","EQ",82.5,82.5,79,80.3,80,81.65,8488,683634.65,"2020-05-15",262,"INE631A01022"]
["SHARDACROP","EQ",144.25,147.9,140.5,141.9,142,143.25,7569,1075353.55,"2020-05-15",214,"INE221J01015"]
["SHARDAMOTR","EQ",645,650,626.15,631.8,628.1,651.95,1284,813753.05,"2020-05-15",108,"INE597I01010"]
["SHARIABEES","EQ",226.25,233.85,226.25,231.62,233.81,228.53,23,5300.55,"2020-05-15",13,"INF732E01128"]
["SHEMAROO","EQ",78.4,78.4,75.05,78.3,78.4,74.7,77193,6007207.95,"2020-05-15",861,"INE363M01019"]
["SHIL","EQ",68.85,68.9,65.05,68.45,68,66.1,11740,795794.35,"2020-05-15",155,"INE05AN01011"]
["SHILPAMED","EQ",365,365,356,359.5,360,361.1,13848,4969754.4,"2020-05-15",1146,"INE790G01031"]
["SHIRPUR-G","EQ",6.95,7.5,6.85,7.5,7.5,7.15,28260,205563.6,"2020-05-15",91,"INE196B01016"]
["SHIVAMAUTO","EQ",10.85,10.85,10.4,10.55,10.8,10.7,26909,285768.35,"2020-05-15",133,"INE637H01024"]
["SHIVAMILLS","EQ",24.25,25.75,21.2,22.85,23.45,22.8,26158,619690.65,"2020-05-15",177,"INE644Y01017"]
["SHIVATEX","BE",78,80,77.65,79.65,78,77.65,2788,219361.9,"2020-05-15",18,"INE705C01020"]
["SHK","EQ",52.35,53.5,50.65,52.85,52.9,51.9,482549,25169824.3,"2020-05-15",4975,"INE500L01026"]
["SHOPERSTOP","EQ",160.95,166.55,156.3,159.55,158.85,159.5,53892,8606083.15,"2020-05-15",2102,"INE498B01024"]
["SHREDIGCEM","EQ",34.4,35.5,32.05,35.5,35.5,32.3,4688973,161170653.05,"2020-05-15",10313,"INE232A01011"]
["SHREECEM","EQ",19509.9,19563.55,18811.5,19180.5,19059.7,19310.8,52718,1005504112.85,"2020-05-15",16395,"INE070A01015"]
["SHREEPUSHK","EQ",79.25,81.55,78.75,80.5,79.7,81,4213,338397.2,"2020-05-15",228,"INE712K01011"]
["SHREERAMA","EQ",3.85,4.05,3.8,3.85,3.8,3.9,13614,52908.2,"2020-05-15",23,"INE879A01019"]
["SHRENIK","EQ",23.4,23.4,21.35,22.3,22.45,22.4,12036,268798.9,"2020-05-15",46,"INE632X01022"]
["SHREYANIND","EQ",77.95,78,74.2,75.6,75.95,76.15,8435,637623.15,"2020-05-15",218,"INE231C01019"]
["SHREYAS","EQ",47.75,47.8,46,47.05,47.05,46.6,4947,231958.3,"2020-05-15",158,"INE757B01015"]
["SHRIPISTON","BE",499.5,530,499.5,505,505,525,7,3532.5,"2020-05-15",5,"INE526E01018"]
["SHRIRAMCIT","EQ",710,720.15,700.05,704.25,701.05,701.4,5368,3794750.85,"2020-05-15",813,"INE722A01011"]
["SHRIRAMEPC","EQ",2.7,2.75,2.6,2.75,2.65,2.7,132984,359695.6,"2020-05-15",147,"INE964H01014"]
["SHYAMCENT","EQ",2.45,2.5,2.3,2.35,2.5,2.4,6007,14601.75,"2020-05-15",34,"INE979R01011"]
["SICAGEN","EQ",10.95,11.4,10.7,11.25,11.4,11.45,10195,112584,"2020-05-15",58,"INE176J01011"]
["SICAL","BE",9.3,9.3,8.55,9,9,8.95,57131,515298.7,"2020-05-15",171,"INE075B01012"]
["SIEMENS","EQ",1051.4,1089.45,1040.05,1082.6,1084.85,1049.15,1226294,1308922830.95,"2020-05-15",52356,"INE003A01024"]
["SIGIND","EQ",18.05,18.05,16.25,17.15,17.15,17.5,5356,90956.55,"2020-05-15",86,"INE529F01035"]
["SIL","BE",9.55,9.55,9.55,9.55,9.55,9.5,4429,42296.95,"2020-05-15",18,"INE173A01025"]
["SILINV","EQ",114.2,114.2,107.15,110.75,111.95,109.8,1232,136510.25,"2020-05-15",52,"INE923A01015"]
["SILLYMONKS","SM",24.6,24.6,24.6,24.6,24.6,26,2640,64944,"2020-05-15",1,"INE203Y01012"]
["SIMBHALS","EQ",5.2,5.4,5.2,5.35,5.4,5.3,8482,45228.05,"2020-05-15",63,"INE748T01016"]
["SIMPLEXINF","EQ",25.4,25.4,23.8,24.6,25.3,24.85,130217,3168519.5,"2020-05-15",812,"INE059B01024"]
["SINTEX","EQ",0.95,0.95,0.9,0.95,0.95,0.95,1746636,1629348.95,"2020-05-15",791,"INE429C01035"]
["SIRCA","EQ",184.2,188,180.55,188,188,179.05,10204,1913990,"2020-05-15",265,"INE792Z01011"]
["SIS","EQ",379.7,379.7,361.5,368.75,368.95,377.15,27335,10130347.05,"2020-05-15",2247,"INE285J01028"]
["SITINET","BE",1.7,1.7,1.7,1.7,1.7,1.65,6363,10817.1,"2020-05-15",21,"INE965H01011"]
["SIYSIL","EQ",109.9,110,106.5,107.45,107.5,108.3,41636,4529243.65,"2020-05-15",951,"INE076B01028"]
["SJVN","EQ",21.1,21.15,20.95,21.1,21.1,21.15,371759,7832289.1,"2020-05-15",2060,"INE002L01015"]
["SKFINDIA","EQ",1460,1460.05,1447,1450.25,1452,1446,14727,21352442.9,"2020-05-15",648,"INE640A01023"]
["SKIL","BE",4.05,4.45,4.05,4.45,4.45,4.25,19095,78992.3,"2020-05-15",24,"INE429F01012"]
["SKIPPER","EQ",23.6,26.9,22.85,25.2,24.75,22.85,442909,11291593.9,"2020-05-15",2528,"INE439E01022"]
["SKMEGGPROD","EQ",29.9,31.1,29.3,30.85,30.95,29.25,9936,302961.75,"2020-05-15",131,"INE411D01015"]
["SKSTEXTILE","SM",28.15,28.15,28.15,28.15,28.15,29.6,1000,28150,"2020-05-15",1,"INE507Y01016"]
["SMARTLINK","EQ",65,65,63.55,64,64,65.15,751,48344.05,"2020-05-15",28,"INE178C01020"]
["SMLISUZU","EQ",364.05,367.6,357,358.95,358,364.4,17624,6354064.7,"2020-05-15",1088,"INE294B01019"]
["SMSLIFE","EQ",246.35,246.95,235.25,239.65,242.9,239.35,1411,338734,"2020-05-15",160,"INE320X01016"]
["SMSPHARMA","EQ",41.3,41.3,39,39.1,39.2,40.1,55450,2190109.1,"2020-05-15",477,"INE812G01025"]
["SMVD","SM",8.8,8.8,8.8,8.8,8.8,8,4000,35200,"2020-05-15",2,"INE702Y01013"]
["SNOWMAN","EQ",26.2,27.15,26.2,26.7,26.8,26.2,692282,18561865.7,"2020-05-15",1452,"INE734N01019"]
["SOBHA","EQ",215,220,207.5,209.5,210.1,213.35,274772,57910845.55,"2020-05-15",6252,"INE671H01015"]
["SOLARA","EQ",470.9,477.6,464,474.5,475.35,465.2,29407,13900393.35,"2020-05-15",1269,"INE624Z01016"]
["SOLARINDS","EQ",888.6,893.95,871,884.65,871,884.2,1185,1049651.65,"2020-05-15",227,"INE343H01029"]
["SOMANYCERA","EQ",93.75,93.75,89.5,90.4,90.25,91.5,145055,13235111.5,"2020-05-15",3144,"INE355A01028"]
["SOMATEX","EQ",2,2,1.95,1.95,1.95,2,1002,2003.9,"2020-05-15",5,"INE314C01013"]
["SOMICONVEY","EQ",12.35,12.35,11.85,11.95,12,12.35,3313,39783.5,"2020-05-15",14,"INE323J01019"]
["SONATSOFTW","EQ",192.8,194.85,185,185.5,185.9,191.2,253971,47504543.35,"2020-05-15",15027,"INE269A01021"]
["SONISOYA","SM",6.15,6.15,6.15,6.15,6.15,6.15,6000,36900,"2020-05-15",1,"INE301Z01011"]
["SORILINFRA","EQ",47.9,50.25,47.85,50.25,50.25,47.9,35870,1790984.85,"2020-05-15",332,"INE034H01016"]
["SOTL","EQ",615.05,650.05,610.05,641.4,644.85,629.25,1063,668645.7,"2020-05-15",249,"INE035D01012"]
["SOUTHBANK","EQ",5.5,5.55,5.15,5.3,5.35,5.5,17930589,95159363.45,"2020-05-15",18607,"INE683A01023"]
["SOUTHWEST","EQ",19.45,21.45,18.4,19.9,19.95,20.35,274942,5456228.2,"2020-05-15",287,"INE980Y01015"]
["SPAL","EQ",65,67.45,62.5,64.7,65,65.55,6576,428564.4,"2020-05-15",175,"INE212I01016"]
["SPANDANA","EQ",504.95,508,490,504.6,506.85,484.7,25747,12886405.6,"2020-05-15",1611,"INE572J01011"]
["SPARC","EQ",133,134.7,131.2,132,131.55,133.45,241365,32021932.35,"2020-05-15",3694,"INE232I01014"]
["SPECIALITY","EQ",28.2,28.9,27.6,28.7,28.8,28.05,47057,1333907.8,"2020-05-15",348,"INE247M01014"]
["SPENCERS","EQ",74.2,80.5,72.5,78.9,79.4,73.35,2501903,195373851.1,"2020-05-15",15020,"INE020801028"]
["SPENTEX","BE",0.35,0.45,0.35,0.4,0.4,0.4,105817,41678.95,"2020-05-15",43,"INE376C01020"]
["SPIC","EQ",15.4,15.95,15.1,15.5,15.35,15.85,55678,865511.25,"2020-05-15",378,"INE147A01011"]
["SPICEJET","EQ",43.55,45.6,41.5,45.6,45.6,43.45,6025105,265677229.1,"2020-05-15",31985,"INE285B01017"]
["SPLIL","EQ",20.05,20.7,18.8,19.95,20.3,20.05,3710,73963,"2020-05-15",78,"INE978G01016"]
["SPMLINFRA","EQ",7.1,7.55,6.85,7.5,7.55,7.2,24592,179534.15,"2020-05-15",89,"INE937A01023"]
["SPTL","BE",1.3,1.35,1.25,1.35,1.35,1.3,1043746,1381135.05,"2020-05-15",600,"INE501W01021"]
["SPYL","BE",0.35,0.35,0.3,0.3,0.35,0.35,184057,61922.5,"2020-05-15",55,"INE268L01020"]
["SREEL","EQ",112.25,115.5,112.15,113.3,112.7,113.25,2466,279996.7,"2020-05-15",142,"INE099F01013"]
["SREIBNPNCD","NP",593,593,592.9,593,593,592.1,20,11859,"2020-05-15",3,"INE881J08581"]
["SREINFRA","EQ",4.15,4.15,4.05,4.05,4.05,4.05,1785289,7331966.4,"2020-05-15",1350,"INE872A01014"]
["SRF","EQ",3666,3688.5,3558.25,3596.05,3588,3651.6,197824,713611986.45,"2020-05-15",16116,"INE647A01010"]
["SRHHYPOLTD","EQ",98.9,99.75,93.7,98.4,99.2,97.55,5044,489171.9,"2020-05-15",157,"INE917H01012"]
["SRIPIPES","EQ",130.85,133.9,130,131.65,132.5,131.4,24205,3188814.25,"2020-05-15",572,"INE943C01027"]
["SRTRANSFIN","EQ",641.75,659.9,626.25,641.35,641,648.2,6366393,4113476041.15,"2020-05-15",158958,"INE721A01013"]
["SRTRANSFIN","Y3",1018,1024.99,1012,1023.27,1024.5,1023,1307,1339151.29,"2020-05-15",14,"INE721A07GT7"]
["SRTRANSFIN","Y6",2098.99,2098.99,2060,2065,2065,2057,52,107314,"2020-05-15",8,"INE721A07GW1"]
["SRTRANSFIN","Y9",1050.01,1057.9,1040.3,1055,1055,1055,901,945374.1,"2020-05-15",14,"INE721A07HJ6"]
["SRTRANSFIN","YB",990.01,1008.99,989.9,1008.99,1008.99,1008.25,37,37141.18,"2020-05-15",6,"INE721A07HL2"]
["SRTRANSFIN","YG",1795,1825,1740,1825,1825,1790.5,80,143374,"2020-05-15",7,"INE721A07HO6"]
["SRTRANSFIN","YH",904.01,913.99,904.01,905.5,909.99,920,14,12678.08,"2020-05-15",5,"INE721A07NT3"]
["SRTRANSFIN","YI",908,908,907.9,907.9,907.9,908.5,24,21791,"2020-05-15",4,"INE721A07NU1"]
["SRTRANSFIN","YJ",1019.79,1019.8,1019,1019,1019,1003.75,206,209981.25,"2020-05-15",6,"INE721A07NV9"]
["SRTRANSFIN","YK",950,950,950,950,950,947.01,250,237500,"2020-05-15",9,"INE721A07NW7"]
["SRTRANSFIN","YL",913.21,913.21,913.21,913.21,913.21,928,1,913.21,"2020-05-15",1,"INE721A07NX5"]
["SRTRANSFIN","YN",1025,1025,1021.11,1021.11,1021.11,1040.01,20,20461.1,"2020-05-15",2,"INE721A07NZ0"]
["SRTRANSFIN","YQ",965,965,960,960,960,960,331,319350,"2020-05-15",9,"INE721A07OD5"]
["SRTRANSFIN","YV",931.41,933,931.41,933,933,961.2,60,55928.2,"2020-05-15",5,"INE721A07OM6"]
["SRTRANSFIN","YX",931.6,931.6,926.05,929.12,926.05,931.83,100,92912.25,"2020-05-15",7,"INE721A07OO2"]
["SRTRANSFIN","YY",974,974,964,964,964,935.16,2,1938,"2020-05-15",2,"INE721A07OP9"]
["SRTRANSFIN","YZ",1002,1002,1002,1002,1002,990,1,1002,"2020-05-15",1,"INE721A07OQ7"]
["SRTRANSFIN","Z1",1013.88,1013.88,1001,1001,1001,1001.01,155,155219.4,"2020-05-15",3,"INE721A07OR5"]
["SRTRANSFIN","Z5",918,918,918,918,918,918,45,41310,"2020-05-15",1,"INE721A07PA8"]
["SRTRANSFIN","Z6",940,940,940,940,940,930,2,1880,"2020-05-15",1,"INE721A07PB6"]
["SRTRANSFIN","ZB",999,999,999,999,999,905.55,6,5994,"2020-05-15",2,"INE721A07PG5"]
["SRTRANSFIN","ZE",800.65,949.4,800.65,949.4,949.4,929.9,113,99824.7,"2020-05-15",5,"INE721A07PJ9"]
["SSWL","EQ",360,367.95,350.2,357.25,353.25,357.7,1354,487616.1,"2020-05-15",194,"INE802C01017"]
["STAMPEDE","EQ",0.3,0.35,0.3,0.35,0.35,0.35,97810,31844.35,"2020-05-15",29,"INE224E01028"]
["STAN","DR",34.2,34.95,33.6,34.4,34.45,34.2,2093,71325.95,"2020-05-15",15,"INE028L21018"]
["STAR","EQ",425,429.45,414,416.35,416.3,423.05,523010,219131239.25,"2020-05-15",12831,"INE939A01011"]
["STARCEMENT","EQ",73.5,73.8,69.5,71.2,71.85,71.15,121980,8728984.65,"2020-05-15",1995,"INE460H01021"]
["STARPAPER","EQ",94.2,94.75,92.2,93.7,93.5,94.2,82857,7733199.95,"2020-05-15",1904,"INE733A01018"]
["STCINDIA","BE",39,39,36.4,37.65,37.9,37.8,6378,236646.35,"2020-05-15",48,"INE655A01013"]
["STEELCITY","EQ",19.1,19.1,18.65,18.95,19,18.95,1112,20950.1,"2020-05-15",12,"INE395H01011"]
["STEELXIND","EQ",12,12.5,11.8,12.4,12.4,12.3,10526,129412.2,"2020-05-15",37,"INE503B01013"]
["STEL","EQ",45.05,48.7,45,45.65,45.3,44.9,2099,96321.9,"2020-05-15",78,"INE577L01016"]
["STERTOOLS","EQ",129.4,134.7,124.65,126.2,126,126.15,10729,1359935.75,"2020-05-15",394,"INE334A01023"]
["STINDIA","EQ",5.75,5.75,5.75,5.75,5.75,5.5,391,2248.25,"2020-05-15",8,"INE090C01019"]
["STRTECH","EQ",100.5,102,99.2,100.15,100,100.1,1291356,129817200.8,"2020-05-15",12055,"INE089C01029"]
["SUBEX","EQ",4.7,4.7,4.7,4.7,4.7,4.5,102553,481999.1,"2020-05-15",54,"INE754A01014"]
["SUBROS","EQ",163.6,164.8,160.35,161.45,161,161.95,35040,5681639.85,"2020-05-15",1048,"INE287B01021"]
["SUDARSCHEM","EQ",362.9,368,354,364.75,367,360.4,122529,44290456.6,"2020-05-15",4706,"INE659A01023"]
["SUJANAUNI","BE",0.5,0.5,0.5,0.5,0.5,0.45,539854,269927,"2020-05-15",247,"INE216G01011"]
["SUMEETINDS","EQ",1.4,1.4,1.35,1.4,1.4,1.35,41407,57553.5,"2020-05-15",44,"INE235C01010"]
["SUMICHEM","EQ",239,240.65,230,231.55,232.3,238.2,134343,31472056.95,"2020-05-15",2497,"INE258G01013"]
["SUMIT","BE",11.7,11.7,10.65,11.7,11.7,11.2,3739,42220.95,"2020-05-15",46,"INE748Z01013"]
["SUMMITSEC","EQ",292.1,307.15,291.6,299.75,299.9,292.55,1690,507352.55,"2020-05-15",164,"INE519C01017"]
["SUNCLAYLTD","EQ",1429.5,1433.5,1350,1371.95,1350.1,1410.35,1149,1600380.35,"2020-05-15",285,"INE105A01035"]
["SUNDARAM","EQ",1.1,1.15,1.1,1.15,1.15,1.15,227004,256154.3,"2020-05-15",74,"INE108E01023"]
["SUNDARMFIN","EQ",1224,1224,1195.3,1203.65,1197.05,1204,35598,42855735.15,"2020-05-15",6125,"INE660A01013"]
["SUNDARMHLD","EQ",42.65,45,42.65,44.7,44.8,44.85,4474,199103.05,"2020-05-15",76,"INE202Z01029"]
["SUNDRMBRAK","EQ",161,180,154.3,163.7,164,162.55,3115,515871.2,"2020-05-15",255,"INE073D01013"]
["SUNDRMFAST","EQ",292.85,299,291.1,297.7,298,292.85,37934,11255816.8,"2020-05-15",1898,"INE387A01021"]
["SUNFLAG","EQ",27.85,29.9,27.8,28.45,28.2,28.2,371486,10742632.55,"2020-05-15",1663,"INE947A01014"]
["SUNPHARMA","EQ",455.95,458.9,445.55,448.6,446.8,455.95,7863397,3557838994.75,"2020-05-15",96594,"INE044A01036"]
["SUNTECK","EQ",166.05,176,161.5,164.25,162.2,165.05,300086,49481393.45,"2020-05-15",3627,"INE805D01034"]
["SUNTV","EQ",385.7,392,381,386.35,385,385.55,1858997,717528566.2,"2020-05-15",25153,"INE424H01027"]
["SUPERHOUSE","EQ",67.2,68.45,64.5,66.4,66,67.05,7785,514262.95,"2020-05-15",294,"INE712B01010"]
["SUPERSPIN","BE",3.4,3.45,3.25,3.3,3.4,3.4,8819,29101.6,"2020-05-15",38,"INE662A01027"]
["SUPPETRO","EQ",156.75,156.9,152.5,152.6,153,153.35,6513,998886.65,"2020-05-15",217,"INE663A01017"]
["SUPRAJIT","EQ",118,118,114.25,115.2,114.8,116.05,66646,7714377.9,"2020-05-15",999,"INE399C01030"]
["SUPREMEENG","SM",17.35,17.35,16.1,16.1,16.1,16.75,12000,203200,"2020-05-15",3,"INE319Z01013"]
["SUPREMEIND","EQ",916,916.9,892,909.25,910,900.85,34726,31422411.85,"2020-05-15",5019,"INE195A01028"]
["SUPREMEINF","BZ",8.4,8.4,7.6,8.35,8.35,8,1376,11176.1,"2020-05-15",11,"INE550H01011"]
["SURANASOL","EQ",5.45,5.5,5.2,5.2,5.45,5.5,18815,98794.25,"2020-05-15",78,"INE272L01022"]
["SURANAT&P","EQ",3.2,3.25,3.15,3.2,3.2,3.2,29395,94166.6,"2020-05-15",35,"INE130B01031"]
["SURYALAXMI","BE",15.9,17,15.9,16.1,16.05,16.25,2488,40017.05,"2020-05-15",41,"INE713B01026"]
["SURYAROSNI","EQ",85.1,85.1,81.15,83.1,83,85.1,24429,2023848.5,"2020-05-15",352,"INE335A01012"]
["SUTLEJTEX","EQ",21.45,21.45,19.9,20.2,20.35,20.35,15608,314456.2,"2020-05-15",101,"INE645H01027"]
["SUULD","SM",39.25,39.25,39.25,39.25,39.25,39.5,8000,314000,"2020-05-15",1,"INE591Q01016"]
["SUVEN","EQ",38.35,39.15,37.25,37.4,37.3,39.2,708435,26845907.4,"2020-05-15",3466,"INE495B01038"]
["SUVENPHAR","EQ",318,332.7,313.95,325.85,327.5,314.4,214134,70071501.65,"2020-05-15",4800,"INE03QK01018"]
["SUZLON","EQ",2.65,2.65,2.55,2.6,2.6,2.65,7371326,19151348,"2020-05-15",66089,"INE040H01021"]
["SWANENERGY","EQ",102,102.25,100.5,100.55,100.5,100.8,57079,5754925.5,"2020-05-15",300,"INE665A01038"]
["SWARAJENG","EQ",1045.7,1056,1030,1050.85,1047,1045.7,1833,1915538.95,"2020-05-15",291,"INE277A01016"]
["SWELECTES","EQ",83.3,83.3,80.35,81.8,82,80.9,4201,343364.85,"2020-05-15",109,"INE409B01013"]
["SWSOLAR","EQ",111.25,117.35,106.5,117.35,117.35,111.8,351944,38727124.55,"2020-05-15",4213,"INE00M201021"]
["SYMPHONY","EQ",824,835,800,804.75,803.5,823.65,25081,20270532.45,"2020-05-15",2584,"INE225D01027"]
["SYNCOM","BE",1.65,1.65,1.65,1.65,1.65,1.6,18805,31028.25,"2020-05-15",27,"INE602K01014"]
["SYNGENE","EQ",342.1,347.15,332.45,338.2,339,339.45,419709,142396909,"2020-05-15",13180,"INE398R01022"]
["TAINWALCHM","EQ",38.6,39,36.6,37.55,37.6,36.8,647,24316.15,"2020-05-15",49,"INE123C01018"]
["TAJGVK","EQ",124.45,134.45,121.35,131.7,131,123.2,241891,31592247.55,"2020-05-15",4952,"INE586B01026"]
["TAKE","EQ",55.35,55.35,53,54.2,53.65,54.3,28431,1537788.5,"2020-05-15",550,"INE142I01023"]
["TALBROAUTO","EQ",78.2,79.9,78,78.55,78.85,79,1897,148677.65,"2020-05-15",90,"INE187D01011"]
["TALWALKARS","BZ",1.45,1.45,1.45,1.45,1.45,1.5,11526,16712.7,"2020-05-15",26,"INE502K01016"]
["TALWGYM","BZ",1.3,1.3,1.3,1.3,1.3,1.35,3053,3968.9,"2020-05-15",7,"INE627Z01019"]
["TANLA","EQ",64,65,63.25,64.9,64.9,63.65,84135,5422007.7,"2020-05-15",528,"INE483C01032"]
["TARACHAND","SM",34,35,34,35,35,35,6000,207000,"2020-05-15",3,"INE555Z01012"]
["TARMAT","EQ",20.75,20.9,19.3,19.6,19.35,20.3,1931,38361.95,"2020-05-15",24,"INE924H01018"]
["TASTYBITE","EQ",9941,9990,9604.05,9950.35,9990,9957.2,2092,20572767.9,"2020-05-15",848,"INE488B01017"]
["TATACAPHSG","N2",1020,1020,1015,1015,1015,1015.65,6,6115,"2020-05-15",2,"INE033L07GM9"]
["TATACAPHSG","N4",999,999,999,999,999,1000,50,49950,"2020-05-15",7,"INE033L07GO5"]
["TATACAPHSG","N6",1019.7,1020,1019.7,1020,1020,1020,276,281519.7,"2020-05-15",3,"INE033L07GQ0"]
["TATACAPHSG","N8",1030,1030,1030,1030,1030,1030,5,5150,"2020-05-15",1,"INE033L07GS6"]
["TATACAPHSG","NB",1146.9,1146.9,1047.01,1048.43,1048.31,1046.99,861,967947.45,"2020-05-15",19,"INE033L08270"]
["TATACHEM","EQ",295.9,300.8,288.3,293.2,293.85,292.7,1951693,575247276.45,"2020-05-15",34196,"INE092A01019"]
["TATACOFFEE","EQ",72.2,74.8,71,72.2,72,71.5,667831,48699738.6,"2020-05-15",6226,"INE493A01027"]
["TATACOMM","EQ",450,455,431.15,451.2,446.2,443.75,40746,18183584.95,"2020-05-15",1996,"INE151A01013"]
["TATACONSUM","EQ",353.1,367.75,349.1,352.2,350.65,362.8,9452903,3373153921.65,"2020-05-15",170087,"INE192A01025"]
["TATAELXSI","EQ",779.8,788.4,746,777.85,782,771.95,557092,423600814.75,"2020-05-15",17872,"INE670A01012"]
["TATAINVEST","EQ",680.1,686.05,676.1,678.85,678.5,679.65,6046,4116018.2,"2020-05-15",719,"INE672A01018"]
["TATAMETALI","EQ",431.1,437,429.9,431,430.25,428.95,5973,2584485.65,"2020-05-15",552,"INE056C01010"]
["TATAMOTORS","EQ",84.7,85.35,82.8,84.35,84.15,83.8,38594210,3238366014.3,"2020-05-15",124113,"INE155A01022"]
["TATAMTRDVR","EQ",35.6,35.7,35,35.3,35.2,35.3,2062584,72796527.65,"2020-05-15",10213,"IN9155A01020"]
["TATAPOWER","EQ",31,31.8,29.75,31.4,31.4,30.9,36970466,1139621565.55,"2020-05-15",61703,"INE245A01021"]
["TATASTEEL","E1",32.8,33.4,30.45,30.55,30.55,30.55,73839,2281765.4,"2020-05-15",234,"IN9081A01010"]
["TATASTEEL","EQ",270,276.8,268.8,273.45,273.15,268.55,14991458,4102996468.5,"2020-05-15",140643,"INE081A01012"]
["TATASTLBSL","EQ",16.75,16.95,16.4,16.7,16.75,16.5,1456200,24378612.85,"2020-05-15",3338,"INE824B01021"]
["TATASTLLP","EQ",221.9,225.5,219,223.9,224,218.95,16458,3675638.45,"2020-05-15",602,"INE674A01014"]
["TBZ","EQ",21.9,21.9,21,21.45,21.35,21.15,66728,1424437.5,"2020-05-15",466,"INE760L01018"]
["TCFSL","NB",1058.1,1061.5,1057.6,1061.5,1061.5,1056.15,945,1001322.4,"2020-05-15",48,"INE306N07KD6"]
["TCFSL","ND",1069.5,1095,1069.5,1074.88,1070.7,1069,307,331540.63,"2020-05-15",13,"INE306N07KF1"]
["TCFSL","NF",1110,1113,1108,1113,1113,1100,25,27745,"2020-05-15",5,"INE306N08292"]
["TCFSL","NH",1055,1060,1055,1057.99,1058,1060,48,50811.88,"2020-05-15",5,"INE306N07LI3"]
["TCFSL","NJ",1051,1070,1051,1070,1070,1070.84,200,212100,"2020-05-15",3,"INE306N07LK9"]
["TCFSL","NL",1079.9,1079.9,1079.9,1079.9,1079.9,1080,10,10799,"2020-05-15",2,"INE306N07LM5"]
["TCI","EQ",153,156.8,152,152.7,154,155.75,21341,3264333,"2020-05-15",737,"INE688A01022"]
["TCIDEVELOP","EQ",320,345,305,324.55,320,322,3004,948705.35,"2020-05-15",317,"INE662L01016"]
["TCIEXP","EQ",615,619.95,600.05,603.1,604.8,613.1,14891,9002633.6,"2020-05-15",1157,"INE586V01016"]
["TCIFINANCE","EQ",5.4,5.6,5.2,5.6,5.6,5.35,2586,14048.3,"2020-05-15",15,"INE911B01018"]
["TCNSBRANDS","EQ",383,383,355.25,363.25,368.9,377.7,6475,2417661.4,"2020-05-15",315,"INE778U01029"]
["TCPLPACK","EQ",220,226.3,215,221.05,221,221.9,818,179268.9,"2020-05-15",144,"INE822C01015"]
["TCS","EQ",1916,1917.4,1865.2,1892.9,1903,1902.35,3173682,5980003285,"2020-05-15",157447,"INE467B01029"]
["TDPOWERSYS","EQ",81.05,82.9,80.3,82.55,82.9,81.4,5294,432877.4,"2020-05-15",320,"INE419M01019"]
["TEAMLEASE","EQ",1486.6,1504.7,1474.55,1480.6,1490.95,1486.6,2642,3931428.8,"2020-05-15",490,"INE985S01024"]
["TECHIN","EQ",1.75,1.75,1.75,1.75,1.75,1.8,9,15.75,"2020-05-15",1,"INE778A01021"]
["TECHM","EQ",520,520,507.4,510.55,511.5,515.7,3628560,1856943190.15,"2020-05-15",93418,"INE669C01036"]
["TECHNOE","EQ",199.85,219,190.6,195.8,191.1,198,56108,11573727.25,"2020-05-15",1258,"INE285K01026"]
["TECHNOFAB","EQ",5,5.45,5,5.4,5.45,5.2,9890,52802.9,"2020-05-15",41,"INE509K01011"]
["TEJASNET","BE",34.4,34.4,32.3,32.8,33,34,223896,7321044.25,"2020-05-15",2459,"INE010J01012"]
["TERASOFT","EQ",18.55,18.65,17.95,18.35,18.3,18.5,4861,88917.4,"2020-05-15",74,"INE482B01010"]
["TEXINFRA","EQ",33.55,34.95,33.5,34.05,34.45,34.05,10325,352020.65,"2020-05-15",141,"INE435C01024"]
["TEXMOPIPES","EQ",10.75,10.75,10,10.1,10.2,10.25,11472,117444.45,"2020-05-15",141,"INE141K01013"]
["TEXRAIL","EQ",22.85,22.85,22.35,22.65,22.75,22.9,45552,1027394.95,"2020-05-15",306,"INE621L01012"]
["TFCILTD","EQ",32.2,33.4,31.45,32.7,33,32,120836,3901021.25,"2020-05-15",696,"INE305A01015"]
["TFL","EQ",2.65,2.65,2.55,2.55,2.55,2.65,532,1407.1,"2020-05-15",3,"INE804H01012"]
["TGBHOTELS","EQ",2.2,2.2,2.2,2.2,2.2,2.2,1203,2646.6,"2020-05-15",5,"INE797H01018"]
["THANGAMAYL","EQ",238.9,241.55,236,237.8,240,236.1,1696,402927.45,"2020-05-15",115,"INE085J01014"]
["THEINVEST","EQ",95,96.5,94.75,95,95,91.95,3050,291682.55,"2020-05-15",80,"INE924D01017"]
["THEJO","SM",401,401,401,401,401,401,200,80200,"2020-05-15",1,"INE121N01019"]
["THEMISMED","BE",310,314,306.7,314,314,322.8,1405,434893.3,"2020-05-15",23,"INE083B01016"]
["THERMAX","EQ",700.05,705,700,700.3,700,700.05,16373,11489569,"2020-05-15",2068,"INE152A01029"]
["THOMASCOOK","EQ",23.1,24.25,22.5,24.25,24.25,23.1,360168,8371815.45,"2020-05-15",1447,"INE332A01027"]
["THOMASCOTT","BE",4.75,4.75,4.75,4.75,4.75,4.95,3,14.25,"2020-05-15",1,"INE480M01011"]
["THYROCARE","EQ",522.9,531.8,512,515,513,520.65,120049,62666995.1,"2020-05-15",3836,"INE594H01019"]
["TI","EQ",17.5,18.4,17.2,18.2,18.4,17.7,512032,9060454.95,"2020-05-15",368,"INE133E01013"]
["TIDEWATER","EQ",3465,3475,3414.95,3447.35,3451,3448.15,640,2201657.2,"2020-05-15",363,"INE484C01022"]
["TIIL","EQ",200.15,205,198,199.9,198,202.85,1549,311259.25,"2020-05-15",77,"INE545H01011"]
["TIINDIA","EQ",341.9,346.4,336.2,338.75,336.2,339.45,31868,10845305.25,"2020-05-15",3186,"INE974X01010"]
["TIJARIA","EQ",5.65,5.65,5.5,5.55,5.5,5.65,2602,14636.15,"2020-05-15",8,"INE440L01017"]
["TIL","EQ",123.25,124.5,118.4,120.7,121,124.9,5931,719568.45,"2020-05-15",232,"INE806C01018"]
["TIMESGTY","EQ",18.5,19.25,18.15,19.2,19.25,18.5,1326,25421.9,"2020-05-15",16,"INE289C01025"]
["TIMETECHNO","EQ",30.2,30.8,30,30.25,30.6,30.4,61975,1877592.35,"2020-05-15",585,"INE508G01029"]
["TIMKEN","EQ",803,818.05,791.9,801.95,800,806.5,13401,10751701.4,"2020-05-15",1452,"INE325A01013"]
["TINPLATE","EQ",83.15,83.5,81.35,81.8,82.1,82.9,96865,7994041.3,"2020-05-15",2253,"INE422C01014"]
["TIPSINDLTD","EQ",99.8,99.8,91,95.6,97.2,95.75,1793,169286.05,"2020-05-15",86,"INE716B01011"]
["TIRUMALCHM","EQ",42.1,42.85,41.1,41.5,41.15,42,74570,3111220.75,"2020-05-15",698,"INE338A01024"]
["TITAN","EQ",846,859.8,842,845.6,846.25,846,2131038,1810127707.65,"2020-05-15",58657,"INE280A01028"]
["TMRVL","BE",7.3,7.55,6.9,7.05,6.9,7.25,100593,703207.85,"2020-05-15",339,"INE759V01019"]
["TNPETRO","EQ",30,30.3,29.2,29.65,29.6,29.3,19793,585889.9,"2020-05-15",270,"INE148A01019"]
["TNPL","EQ",90.25,95,89.05,93.2,93.35,89.75,318935,29417676.6,"2020-05-15",3163,"INE107A01015"]
["TOKYOPLAST","EQ",59,60.9,57.8,59.8,58.35,59.3,577,34319.6,"2020-05-15",65,"INE932C01012"]
["TORNTPHARM","EQ",2430,2470,2416,2461.45,2460,2408.5,929318,2280860662.1,"2020-05-15",91198,"INE685A01028"]
["TORNTPOWER","EQ",305.95,305.95,296.65,304.6,304.85,303.85,1313785,395177611.55,"2020-05-15",18994,"INE813H01021"]
["TOTAL","SM",26.4,26.4,26.4,26.4,26.4,25.3,3000,79200,"2020-05-15",1,"INE336X01012"]
["TOUCHWOOD","EQ",52.8,52.8,48.3,49,49.7,50.8,10368,517156.6,"2020-05-15",40,"INE486Y01013"]
["TPLPLASTEH","EQ",87.7,87.7,82.95,86.1,83.55,83.6,1058,89908.4,"2020-05-15",72,"INE413G01014"]
["TRANSWIND","SM",3.15,3.15,3.15,3.15,3.15,3.3,8000,25200,"2020-05-15",2,"INE792X01016"]
["TREEHOUSE","EQ",3.95,4.05,3.85,4.05,4.05,3.9,8220,32709.65,"2020-05-15",52,"INE040M01013"]
["TREJHARA","BE",5.35,5.4,5.35,5.35,5.35,5.6,459,2465.65,"2020-05-15",5,"INE00CA01015"]
["TRENT","EQ",450.05,452.4,440,441.4,440.35,450.15,346808,153451641.3,"2020-05-15",8711,"INE849A01020"]
["TRF","BE",68.1,69.95,64.6,67.4,67.25,67.9,4216,283161,"2020-05-15",44,"INE391D01019"]
["TRIDENT","EQ",4.8,4.9,4.75,4.9,4.9,4.75,4629365,22438313.05,"2020-05-15",8054,"INE064C01022"]
["TRIGYN","EQ",28.95,29.35,28,28.25,28.1,28.4,5997,171558.95,"2020-05-15",126,"INE948A01012"]
["TRIL","EQ",6.9,7,6.7,6.75,6.7,6.85,73013,497114.3,"2020-05-15",160,"INE763I01026"]
["TRITURBINE","EQ",67,67,64.5,65,65.9,64.9,11243,729095.85,"2020-05-15",223,"INE152M01016"]
["TRIVENI","EQ",36.5,37.45,36.5,37.15,37.4,36.95,81837,3025871.45,"2020-05-15",1043,"INE256C01024"]
["TTKHLTCARE","EQ",425.25,440,420.5,433.3,440,425.2,1297,557053.25,"2020-05-15",151,"INE910C01018"]
["TTKPRESTIG","EQ",4824.85,4840.6,4776.65,4804.55,4809,4807.7,1714,8242960.5,"2020-05-15",578,"INE690A01010"]
["TTL","EQ",28.5,28.75,28.25,28.35,28.35,28.9,1912,54291.8,"2020-05-15",44,"INE592B01016"]
["TTML","BE",2.65,2.75,2.55,2.6,2.65,2.65,441354,1133917.5,"2020-05-15",836,"INE517B01013"]
["TV18BRDCST","EQ",21.6,21.9,21.05,21.5,21.5,21.7,2551957,54629538.95,"2020-05-15",4191,"INE886H01027"]
["TVSELECT","EQ",71,71.9,69.3,70.15,69.3,71.15,12549,884588.85,"2020-05-15",285,"INE236G01019"]
["TVSMOTOR","EQ",343.55,346,333.6,336.1,336,342.35,2133151,727762174.9,"2020-05-15",26592,"INE494B01023"]
["TVSSRICHAK","EQ",1051.6,1088,1040,1050.2,1065,1071.9,4382,4634257.6,"2020-05-15",730,"INE421C01016"]
["TVTODAY","EQ",179.8,180,174.7,175.15,174.8,175.25,80606,14232385.4,"2020-05-15",2560,"INE038F01029"]
["TVVISION","BE",1.2,1.3,1.2,1.25,1.25,1.25,16825,20647.3,"2020-05-15",25,"INE871L01013"]
["TWL","EQ",33,33.1,31.25,31.65,31.7,32.8,104892,3348700.25,"2020-05-15",850,"INE615H01020"]
["UBL","EQ",942,949.35,910,914.45,911.6,939.1,747487,691969716.9,"2020-05-15",31076,"INE686F01025"]
["UBSG1GPD","MF",0.25,0.25,0.25,0.25,0.25,0.25,3784,946,"2020-05-15",1,"INF090I01VK0"]
["UCALFUEL","EQ",95.65,98.5,94.5,95.3,95.2,95.8,9698,929056.25,"2020-05-15",351,"INE139B01016"]
["UCOBANK","EQ",11.8,11.8,11.6,11.7,11.75,11.75,338101,3949965.3,"2020-05-15",1124,"INE691A01018"]
["UFLEX","EQ",171.6,174.05,170,171.1,171.45,171.45,40510,6949449.3,"2020-05-15",942,"INE516A01017"]
["UFO","EQ",69.95,69.95,68.1,68.7,69,68.65,19349,1329594.4,"2020-05-15",438,"INE527H01019"]
["UGARSUGAR","EQ",12.25,12.35,12.15,12.25,12.2,12.25,18693,228772.75,"2020-05-15",152,"INE071E01023"]
["UJAAS","EQ",3.55,3.55,3.45,3.55,3.55,3.4,113494,402088.4,"2020-05-15",229,"INE899L01022"]
["UJJIVAN","EQ",173.7,175.2,164,167.55,166.7,171.55,4812105,807406288.65,"2020-05-15",36638,"INE334L01012"]
["UJJIVANSFB","EQ",28.3,28.3,26.1,27.3,27.4,27.7,529495,14473774.15,"2020-05-15",2939,"INE551W01018"]
["ULTRACEMCO","EQ",3629,3629,3547.85,3583.15,3571.5,3609.5,645207,2311982497,"2020-05-15",51338,"INE481G01011"]
["UMANGDAIRY","EQ",39.5,39.5,37.1,37.8,37.65,38.05,7215,273972.3,"2020-05-15",184,"INE864B01027"]
["UMESLTD","BE",0.75,0.8,0.75,0.75,0.75,0.8,82017,62036.1,"2020-05-15",48,"INE240C01028"]
["UNICHEMLAB","EQ",136,138,132,132.7,132.95,127.8,396038,53414218.15,"2020-05-15",6440,"INE351A01035"]
["UNIENTER","EQ",47.95,49,46.3,49,49,47.95,2445,117641.1,"2020-05-15",52,"INE037A01022"]
["UNIINFO","SM",11.65,11.65,11.65,11.65,11.65,12.9,4000,46600,"2020-05-15",2,"INE481Z01011"]
["UNIONBANK","EQ",24.85,24.95,24.3,24.7,24.7,24.85,3201557,78686858.5,"2020-05-15",7022,"INE692A01016"]
["UNIPLY","EQ",6.7,6.75,6.4,6.7,6.75,6.7,82573,549212,"2020-05-15",207,"INE950G01023"]
["UNITECH","BZ",1.4,1.4,1.35,1.4,1.4,1.35,1253341,1740254.4,"2020-05-15",533,"INE694A01020"]
["UNITEDTEA","EQ",213.95,221.5,213.05,214.5,214.5,216.8,204,44068.9,"2020-05-15",24,"INE458F01011"]
["UNITY","BZ",0.3,0.3,0.25,0.25,0.25,0.3,4539,1361,"2020-05-15",16,"INE466H01028"]
["UNIVCABLES","EQ",96,96,94.05,94.15,94.05,95.1,5546,524910.05,"2020-05-15",117,"INE279A01012"]
["UNIVPHOTO","EQ",94,98.95,88.75,94.85,94.1,98.6,24931,2371187.25,"2020-05-15",292,"INE03V001013"]
["UPL","EQ",393.7,393.7,377.45,378.9,380,391.85,3690162,1415422579.75,"2020-05-15",52890,"INE628A01036"]
["URJA","BE",1.85,1.85,1.85,1.85,1.85,1.8,540216,999399.6,"2020-05-15",276,"INE550C01020"]
["USHAMART","EQ",14.6,15,14.15,14.45,14.45,14.55,80504,1155099.5,"2020-05-15",363,"INE228A01035"]
["UTIFEFRGR4","MF",7.1,7.7,7.1,7.6,7.6,7.8,7000,50608,"2020-05-15",5,"INF789FC1T29"]
["UTIFEFRGR5","MF",7.25,7.25,7.25,7.25,7.25,7.25,2110,15297.5,"2020-05-15",1,"INF789FC1X07"]
["UTINEXT50","EQ",262,280,242.46,270.85,279.94,256.57,1570,419942.79,"2020-05-15",168,"INF789FC1N82"]
["UTINIFTETF","EQ",971.01,974.3,959.21,973.64,971.55,972.81,2248,2172592.75,"2020-05-15",58,"INF789FB1X41"]
["UTISENSETF","EQ",341.95,341.95,334.05,335.49,339.5,338.3,856,289154.91,"2020-05-15",61,"INF789FB1X58"]
["UTISXN50","EQ",233.31,298.9,233.31,268.52,268,261.08,525,145755.54,"2020-05-15",60,"INF789F1AHR6"]
["UTTAMSTL","BE",6.05,6.05,5.7,5.7,5.7,5.95,60872,348510.55,"2020-05-15",180,"INE699A01011"]
["UTTAMSUGAR","EQ",57.8,59.85,56.6,57.5,57.5,58.1,11929,685640.8,"2020-05-15",205,"INE786F01031"]
["UVSL","BE",0.2,0.2,0.2,0.2,0.2,0.25,25269670,5053934,"2020-05-15",3962,"INE292A01023"]
["V2RETAIL","EQ",56.6,59.4,55.2,58.95,59.4,56.6,123056,7188847.9,"2020-05-15",925,"INE945H01013"]
["VADILALIND","EQ",529.95,530,515.95,526.55,525,521.25,1959,1030741.65,"2020-05-15",259,"INE694D01016"]
["VAIBHAVGBL","EQ",1005,1015,995,1011.05,1009.95,1007.2,7058,7134504.15,"2020-05-15",1245,"INE884A01019"]
["VAISHALI","EQ",47.9,47.9,44.2,46.05,47.3,46.25,8531,390281.65,"2020-05-15",145,"INE972X01014"]
["VAKRANGEE","EQ",26.75,27.1,25.8,26.1,26.1,26.2,833203,22028074.5,"2020-05-15",2398,"INE051B01021"]
["VARDHACRLC","EQ",27.05,27.35,26.9,26.95,26.95,27.4,3938,106413.25,"2020-05-15",41,"INE116G01013"]
["VARDMNPOLY","BE",3.15,3.15,2.85,2.9,2.9,3,2560,7750.7,"2020-05-15",15,"INE835A01011"]
["VARROC","EQ",137,141,134.5,136.35,136.9,138.75,95355,12972321.6,"2020-05-15",1984,"INE665L01035"]
["VASCONEQ","EQ",8.2,8.2,7.8,7.85,7.95,7.9,30543,240597.2,"2020-05-15",120,"INE893I01013"]
["VASWANI","EQ",3.2,3.25,3.2,3.2,3.2,3.35,20,64.5,"2020-05-15",3,"INE590L01019"]
["VBL","EQ",643,656.95,628,632.9,631.35,643.45,187989,120712060.2,"2020-05-15",11256,"INE200M01013"]
["VEDL","EQ",90,95.55,88.2,92.95,92.6,89.15,75496782,6981910632.2,"2020-05-15",225249,"INE205A01025"]
["VENKEYS","EQ",1071.8,1077.8,1032,1043.95,1041,1054.2,52203,54977302.7,"2020-05-15",4329,"INE398A01010"]
["VENUSREM","BE",50.6,50.6,50.6,50.6,50.6,53.25,5418,274150.8,"2020-05-15",42,"INE411B01019"]
["VERTOZ","EQ",75.45,77.8,73.6,74.6,74.45,75.4,29708,2218455.95,"2020-05-15",158,"INE188Y01015"]
["VESUVIUS","EQ",870.05,884.3,863.05,882.55,882,870.9,600,525956.4,"2020-05-15",122,"INE386A01015"]
["VETO","EQ",33.05,34.25,33,33,33,33.25,1139,37763.2,"2020-05-15",56,"INE918N01018"]
["VGUARD","EQ",180,185.6,175.25,178.3,177.65,178.35,520815,93982903.65,"2020-05-15",7950,"INE951I01027"]
["VHL","EQ",975.05,1014.9,966.65,1009,1009,1013.3,324,323005.9,"2020-05-15",52,"INE701A01023"]
["VICEROY","BE",2.2,2.2,2.2,2.2,2.2,2.1,24463,53818.6,"2020-05-15",36,"INE048C01017"]
["VIDEOIND","BZ",1.05,1.1,1.05,1.1,1.05,1.05,710237,756027.65,"2020-05-15",227,"INE703A01011"]
["VIDHIING","EQ",57.8,58.9,57.4,57.65,57.5,58,10377,598897.95,"2020-05-15",177,"INE632C01026"]
["VIJIFIN","EQ",0.4,0.45,0.35,0.4,0.4,0.4,280539,112328.4,"2020-05-15",82,"INE159N01027"]
["VIKASECO","EQ",2.5,2.5,2.5,2.5,2.5,2.4,65832,164580,"2020-05-15",34,"INE806A01020"]
["VIKASMCORP","BE",2,2,2,2,2,1.95,124294,248588,"2020-05-15",28,"INE161L01027"]
["VIKASPROP","EQ",3.1,3.2,3.1,3.2,3.2,3.15,6292527,19807484.55,"2020-05-15",1303,"INE767B01022"]
["VIKASWSP","EQ",3.75,4.45,3.65,4.35,4.3,4.05,2999307,12253164.55,"2020-05-15",2107,"INE706A01022"]
["VIMTALABS","EQ",71.65,71.65,69.5,69.85,69.8,70.6,12432,869931.85,"2020-05-15",253,"INE579C01029"]
["VINATIORGA","EQ",958,984,942,970.1,964.05,955.65,75413,72972545.65,"2020-05-15",4583,"INE410B01037"]
["VINDHYATEL","EQ",550.95,551,531.4,539.85,538.5,538.1,1698,915680.4,"2020-05-15",290,"INE707A01012"]
["VINYLINDIA","EQ",67,69.75,64.65,65.35,65.15,69.75,368598,24577286.95,"2020-05-15",5015,"INE250B01029"]
["VIPCLOTHNG","EQ",5.65,5.8,5.5,5.75,5.8,5.55,22966,131151.6,"2020-05-15",109,"INE450G01024"]
["VIPIND","EQ",232.4,232.4,219.05,221.9,222.55,230.9,486830,109410066,"2020-05-15",11200,"INE054A01027"]
["VIPULLTD","EQ",15.6,15.6,15.6,15.6,15.6,14.95,2093,32650.8,"2020-05-15",8,"INE946H01037"]
["VISAKAIND","EQ",168.9,169.5,164.1,166.3,166.2,167.35,11132,1848580.55,"2020-05-15",435,"INE392A01013"]
["VISASTEEL","BE",4,4,3.75,3.85,3.85,3.9,1008,3873.15,"2020-05-15",17,"INE286H01012"]
["VISHAL","BE",213.65,213.65,213.65,213.65,213.65,218,1,213.65,"2020-05-15",1,"INE755Q01025"]
["VISHNU","EQ",125.4,125.6,120.35,122.55,122.5,121.95,2885,353018.45,"2020-05-15",106,"INE270I01014"]
["VISHWARAJ","EQ",66.3,66.3,64.1,65.5,65.95,65.45,6123,400290.35,"2020-05-15",83,"INE430N01014"]
["VIVIDHA","EQ",0.2,0.2,0.15,0.2,0.2,0.2,90470,15005.5,"2020-05-15",28,"INE370E01029"]
["VIVIMEDLAB","BE",11.1,11.6,10.65,11.35,11.6,11.15,40045,446419.5,"2020-05-15",172,"INE526G01021"]
["VLSFINANCE","EQ",35.1,35.8,34.6,35.15,35.15,35.15,6193,218122.85,"2020-05-15",128,"INE709A01018"]
["VMART","EQ",1629.75,1629.75,1587.55,1603.3,1590,1593.25,3519,5639728.3,"2020-05-15",813,"INE665J01013"]
["VOLTAMP","EQ",889.05,900,861,897.15,899.2,897,5431,4831107.9,"2020-05-15",599,"INE540H01012"]
["VOLTAS","EQ",460,466,448.5,462.05,462,457,2668682,1221045448.95,"2020-05-15",41606,"INE226A01021"]
["VRLLOG","EQ",153.85,157.15,150.2,152.15,153.6,153.75,28185,4288370.6,"2020-05-15",1170,"INE366I01010"]
["VSSL","EQ",43.05,45.5,43.05,44.8,45.45,44.35,2105,92742.75,"2020-05-15",92,"INE050M01012"]
["VSTIND","EQ",2870,2920,2825,2904,2906,2840.35,8462,24435750.2,"2020-05-15",1624,"INE710A01016"]
["VSTTILLERS","EQ",937.7,940,914.9,924.2,926.9,933.7,12897,11941283.55,"2020-05-15",884,"INE764D01017"]
["VTL","EQ",617.1,632.8,617.1,629.35,630,616.8,8002,5007841.4,"2020-05-15",723,"INE825A01012"]
["WABAG","EQ",107,107.3,101.2,101.9,101.5,105.15,111507,11469183.65,"2020-05-15",2907,"INE956G01038"]
["WABCOINDIA","EQ",6186,6230,6175,6212.4,6201.05,6200.85,6087,37752073.75,"2020-05-15",274,"INE342J01019"]
["WALCHANNAG","BE",35.1,35.95,33,34.6,35,34.55,11419,394747.6,"2020-05-15",137,"INE711A01022"]
["WANBURY","BE",19.1,19.1,18.15,18.4,18.15,18.6,2002,37436.8,"2020-05-15",21,"INE107F01022"]
["WATERBASE","EQ",103.1,103.65,98.35,99.6,99,97.3,1892533,190537721.65,"2020-05-15",15618,"INE054C01015"]
["WEBELSOLAR","BE",15.1,15.1,14,14.55,14.6,14.55,5543,81019.65,"2020-05-15",35,"INE855C01015"]
["WEIZMANIND","EQ",23.45,23.45,22.5,23,23.45,23.1,1483,33911,"2020-05-15",44,"INE080A01014"]
["WELCORP","EQ",61.85,61.85,60.2,60.35,60.3,61.15,536052,32498012,"2020-05-15",5845,"INE191B01025"]
["WELENT","EQ",60.7,61,58.65,60.05,60.2,58.3,217205,13010764.7,"2020-05-15",1176,"INE625G01013"]
["WELINV","EQ",142,142,141.5,141.55,141.5,148.9,427,60454.25,"2020-05-15",7,"INE389K01018"]
["WELSPUNIND","EQ",26.45,27.4,25.8,27.4,27.4,26.1,664703,17828905.2,"2020-05-15",2178,"INE192B01031"]
["WENDT","EQ",2020.05,2025.05,1971,2000,2000,2010,327,651537.8,"2020-05-15",119,"INE274C01019"]
["WESTLIFE","EQ",299,302.35,284,288.1,288,298.75,125358,36561071.7,"2020-05-15",3894,"INE274F01020"]
["WHEELS","EQ",376,393,373.3,380.25,383,383.65,1176,450202.5,"2020-05-15",264,"INE715A01015"]
["WHIRLPOOL","EQ",1960,1965,1898.6,1932.5,1931,1942.6,27609,53238282,"2020-05-15",3273,"INE716A01013"]
["WILLAMAGOR","EQ",12.85,13.4,12.4,13.15,13,12.85,5519,72620.85,"2020-05-15",29,"INE210A01017"]
["WINDMACHIN","BE",11.45,12.2,11.1,11.95,12,11.65,6327,76202.55,"2020-05-15",71,"INE052A01021"]
["WIPRO","EQ",186,186,182.65,183.8,183.6,186,3425171,631883825.1,"2020-05-15",35083,"INE075A01022"]
["WOCKPHARMA","EQ",236.8,237.75,227.05,229.9,229.05,235.1,271601,62594151.85,"2020-05-15",5802,"INE049B01025"]
["WONDERLA","EQ",119.55,119.55,114.5,115,115,119.55,50929,5879988.05,"2020-05-15",2067,"INE066O01014"]
["WSI","BE",1,1,0.95,1,0.95,0.95,18366,18285.7,"2020-05-15",19,"INE100D01014"]
["WSTCSTPAPR","EQ",135.9,136,132.05,134.6,135,133.4,8334,1115536.15,"2020-05-15",369,"INE976A01021"]
["XCHANGING","EQ",37.45,37.9,35.2,36,36.25,36.55,17339,629687.25,"2020-05-15",225,"INE692G01013"]
["XELPMOC","EQ",50.35,50.35,47.15,48.2,49.6,47.15,5004,240170.3,"2020-05-15",113,"INE01P501012"]
["XPROINDIA","EQ",19,19,16.6,17.35,17.15,18.75,42762,749003.1,"2020-05-15",452,"INE445C01015"]
["YESBANK","EQ",28.2,29,27.3,28.7,28.7,28.2,23447394,668170313.3,"2020-05-15",72060,"INE528G01035"]
["ZEEL","EQ",166.7,172.2,162.5,164.2,163.5,169.65,28283411,4728892474.4,"2020-05-15",188588,"INE256A01028"]
["ZEEL","P2",3.35,3.4,3.3,3.4,3.4,3.35,1125882,3791920.2,"2020-05-15",48,"INE256A04022"]
["ZEELEARN","EQ",12.7,13,12.6,12.85,12.9,12.8,272609,3491015.1,"2020-05-15",802,"INE565L01011"]
["ZEEMEDIA","BE",5.4,5.55,5.15,5.45,5.5,5.35,156543,850180.55,"2020-05-15",401,"INE966H01019"]
["ZENITHBIR","BE",0.4,0.4,0.35,0.35,0.4,0.4,22314,8533.95,"2020-05-15",24,"INE318D01020"]
["ZENITHEXPO","EQ",41.05,41.05,39.75,39.75,39.75,41.05,375,15001.55,"2020-05-15",24,"INE058B01018"]
["ZENSARTECH","EQ",85.1,87.2,85.1,87.2,87.2,83.05,302168,26276548.85,"2020-05-15",2381,"INE520A01027"]
["ZENTEC","EQ",34.95,34.95,32.25,32.85,33,33.7,25520,843256.15,"2020-05-15",264,"INE251B01027"]
["ZICOM","EQ",1.2,1.2,1.2,1.2,1.2,1.15,278,333.6,"2020-05-15",3,"INE871B01014"]
["ZODIACLOTH","EQ",112.1,112.15,108.1,109.85,108.5,112.15,39,4314.05,"2020-05-15",12,"INE206B01013"]
["ZODJRDMKJ","EQ",23.85,23.85,23.8,23.8,23.8,23.75,4,95.3,"2020-05-15",3,"INE077B01018"]
["ZOTA","EQ",139,139.75,136.55,138.75,138.7,136.3,19293,2658622.5,"2020-05-15",174,"INE358U01012"]
["ZUARI","BE",81.3,84.55,81,83.4,83.9,84.95,5264,432154.65,"2020-05-15",77,"INE840M01016"]
["ZUARIGLOB","EQ",42,42.9,40,40.9,40.65,41.95,11738,477118.25,"2020-05-15",189,"INE217A01012"]
["ZYDUSWELL","EQ",1255,1269.95,1221.1,1234.4,1254.9,1243.55,14939,18453984.85,"2020-05-15",1567,"INE768C01010"]
["WABAG","EQ",90,90,90,90,90,85.75,233929,21053610,"2020-04-13",767,"INE956G01038"]
["WABCOINDIA","EQ",6205,6439.8,6205,6293.95,6301,6252.35,2885,18091325.05,"2020-04-13",1067,"INE342J01019"]
["WALCHANNAG","EQ",32.9,33.8,31.1,32.4,32.75,32.6,81122,2628916.35,"2020-04-13",1416,"INE711A01022"]
["WANBURY","BE",22.1,22.1,22.1,22.1,22.1,21.05,300,6630,"2020-04-13",7,"INE107F01022"]
["WATERBASE","EQ",95,95.25,89,89.9,89.85,94.75,290727,26397357.8,"2020-04-13",3719,"INE054C01015"]
["WEBELSOLAR","EQ",16.4,16.55,15.5,16.55,16.55,15.05,121939,1993687.15,"2020-04-13",555,"INE855C01015"]
["WEIZMANIND","EQ",25.8,25.9,25.8,25.8,25.8,27.15,35951,927545.45,"2020-04-13",152,"INE080A01014"]
["WELCORP","EQ",70.9,71.55,66.45,68.05,68.4,68.15,1495730,104741267.6,"2020-04-13",6057,"INE191B01025"]
["WELENT","EQ",50,51.2,46.6,47.35,46.8,49.05,113090,5396508.15,"2020-04-13",1890,"INE625G01013"]
["WELINV","EQ",134.15,134.15,134.15,134.15,134.15,140.65,4,536.6,"2020-04-13",1,"INE389K01018"]
["WELSPUNIND","EQ",24,24.8,22.65,22.9,23.2,24,877518,20321652.55,"2020-04-13",4969,"INE192B01031"]
["WENDT","EQ",1989.75,2025,1840,1868.65,1888,1972.2,423,803989.35,"2020-04-13",199,"INE274C01019"]
["WESTLIFE","EQ",330,330,300.5,310.2,311,327.2,992536,303956917.6,"2020-04-13",7654,"INE274F01020"]
["WHEELS","EQ",337.35,341.95,322.05,330.65,333.8,337.35,4285,1419403.5,"2020-04-13",503,"INE715A01015"]
["WHIRLPOOL","EQ",1830,1855,1715.7,1837.35,1805,1824.95,308079,556748393.5,"2020-04-13",12572,"INE716A01013"]
["WILLAMAGOR","EQ",11.4,11.8,10.25,11.8,11.8,10.75,6574,74889.4,"2020-04-13",75,"INE210A01017"]
["WINDMACHIN","BE",12.35,12.35,11.25,11.7,12,11.8,113367,1328572.85,"2020-04-13",93,"INE052A01021"]
["WINSOME","BZ",0.1,0.15,0.1,0.15,0.15,0.1,149,17.55,"2020-04-13",2,"INE784B01035"]
["WIPL","BE",45,45,45,45,45,43,200,9000,"2020-04-13",1,"INE215F01023"]
["WIPRO","EQ",198,198,182.9,189.2,189.6,196.7,6193223,1170801308.15,"2020-04-13",69489,"INE075A01022"]
["WOCKPHARMA","EQ",243.95,243.95,226.4,243.95,243.95,232.35,680965,162699718.85,"2020-04-13",7532,"INE049B01025"]
["WONDERLA","EQ",138,138,131.65,133.55,134,136.7,37649,5035332.25,"2020-04-13",2688,"INE066O01014"]
["WORTH","SM",36.5,40.8,35.3,36.45,36,41.5,18000,662775,"2020-04-13",10,"INE196Y01018"]
["WSI","BE",1.35,1.35,1.35,1.35,1.35,1.35,1352,1825.2,"2020-04-13",8,"INE100D01014"]
["WSTCSTPAPR","EQ",148.7,148.75,140.6,142.25,141.6,148,54854,7777913.4,"2020-04-13",1098,"INE976A01021"]
["XCHANGING","EQ",35.4,35.5,33,35.25,35.35,34.7,5305,183133.9,"2020-04-13",119,"INE692G01013"]
["XELPMOC","EQ",46.25,48.8,42.2,43.15,45.85,47,1353,63780.8,"2020-04-13",101,"INE01P501012"]
["XPROINDIA","EQ",15.9,15.9,15.9,15.9,15.9,15.9,44,699.6,"2020-04-13",3,"INE445C01015"]
["YESBANK","EQ",25,25,23.55,24.1,24.15,24.9,26107072,628773400.9,"2020-04-13",135252,"INE528G01035"]
["ZEEL","EQ",143,143,128,137.1,137.2,149.85,27106893,3618490536.35,"2020-04-13",218826,"INE256A01028"]
["ZEEL","P2",2.9,2.9,2.85,2.85,2.85,2.9,2902207,8316358.45,"2020-04-13",43,"INE256A04022"]
["ZEELEARN","EQ",12.4,12.4,11.7,11.8,11.8,12.3,328814,3913035.55,"2020-04-13",1195,"INE565L01011"]
["ZEEMEDIA","BE",4.65,4.65,4.5,4.65,4.65,4.45,349833,1625508.15,"2020-04-13",539,"INE966H01019"]
["ZENITHBIR","BE",0.35,0.4,0.35,0.35,0.35,0.35,27583,10148.1,"2020-04-13",35,"INE318D01020"]
["ZENITHEXPO","EQ",35.2,35.2,32.1,35.2,35.2,33.8,107,3595.15,"2020-04-13",24,"INE058B01018"]
["ZENSARTECH","EQ",94.9,94.9,89,91.3,91.4,90.55,14778,1347909.05,"2020-04-13",456,"INE520A01027"]
["ZENTEC","EQ",29,31.9,28,31.7,31.4,28.7,132131,3952794.1,"2020-04-13",1151,"INE251B01027"]
["ZICOM","EQ",0.95,0.95,0.9,0.9,0.9,0.95,22245,20225.5,"2020-04-13",13,"INE871B01014"]
["ZODIAC","SM",12.55,12.6,12.55,12.55,12.6,12,4000,50300,"2020-04-13",2,"INE761Y01019"]
["ZODIACLOTH","EQ",98.05,101.5,96.35,98.9,99,98.7,1733,170489.75,"2020-04-13",71,"INE206B01013"]
["ZODJRDMKJ","EQ",22.8,22.8,20.3,20.6,20.55,21.1,840,17492.35,"2020-04-13",95,"INE077B01018"]
["ZOTA","EQ",149.25,153.65,149.25,150.55,150.05,148.75,7541,1140463.85,"2020-04-13",214,"INE358U01012"]
["ZUARI","EQ",80.85,82.15,74.05,79.2,79.05,77.35,109147,8647336.45,"2020-04-13",2600,"INE840M01016"]
["ZUARIGLOB","EQ",37.95,41.45,36.5,41.35,41.45,34.55,231228,9220039.25,"2020-04-13",2714,"INE217A01012"]
["ZYDUSWELL","EQ",1490,1497.95,1425,1428.2,1430,1462.1,51057,73991394.25,"2020-04-13",7985,"INE768C01010"]

{"sheet":"Chart data","index":4,"n_rows":50,"n_cols":9,"rows_kept":50,"hidden":true}
["Start Month",null,"Year","Month","TOTAL",{"$f":"SUM(E:E)","v":9880},null,"TOTAL",9880]
[{"v":43466,"d":"4346600.00%"},{"$f":"TEXT(A2,\"mmmm\")","v":"January"},{"$f":"TEXT(A2,\"yyyy\")","v":"2019"},{"$f":"CONCATENATE(B2,\"-\",C2)","v":"January-2019"},{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D2,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"$f":"EDATE(A2,1)","v":{"v":43497,"d":"4349700.00%"}},{"$f":"TEXT(A3,\"mmmm\")","v":"February"},{"$f":"TEXT(A3,\"yyyy\")","v":"2019"},{"$f":"CONCATENATE(B3,\"-\",C3)","v":"February-2019"},{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D3,'Stocks Data'!$F$4:$F$1000)","v":0},null,null,"Row Labels","Sum of TOTAL"]
[{"$f":"EDATE(A3,1)","v":{"v":43525,"d":"4352500.00%"}},"March","2019","March-2019",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D4,'Stocks Data'!$F$4:$F$1000)","v":0},null,null,"2020"]
[{"v":43556,"d":"4355600.00%"},"April","2019","April-2019",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D5,'Stocks Data'!$F$4:$F$1000)","v":0},null,null,"May-2020",9880]
[{"v":43586,"d":"4358600.00%"},{"$f":"TEXT(A6,\"mmmm\")","v":"May"},"2019","May-2019",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D6,'Stocks Data'!$F$4:$F$1000)","v":0},null,null,"Grand Total",9880]
[{"v":43617,"d":"4361700.00%"},"June","2019","June-2019",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D7,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":43647,"d":"4364700.00%"},"July","2019","July-2019",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D8,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":43678,"d":"4367800.00%"},"August","2019","August-2019",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D9,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":43709,"d":"4370900.00%"},"September","2019","September-2019",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D10,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":43739,"d":"4373900.00%"},"October","2019","October-2019",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D11,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":43770,"d":"4377000.00%"},"November","2019","November-2019",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D12,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":43800,"d":"4380000.00%"},"December","2019","December-2019",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D13,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"$f":"EDATE(A13,1)","v":{"v":43831,"d":"4383100.00%"}},{"$f":"TEXT(A14,\"mmmm\")","v":"January"},"2020",{"$f":"CONCATENATE(B14,\"-\",C14)","v":"January-2020"},{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D14,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":43862,"d":"4386200.00%"},"February","2020","February-2020",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D15,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":43891,"d":"4389100.00%"},"March","2020","March-2020",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D16,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":43922,"d":"4392200.00%"},"April","2020","April-2020",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D17,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":43952,"d":"4395200.00%"},"May","2020","May-2020",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D18,'Stocks Data'!$F$4:$F$1000)","v":9880}]
[{"v":43983,"d":"4398300.00%"},"June","2020","June-2020",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D19,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44013,"d":"4401300.00%"},"July","2020","July-2020",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D20,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44044,"d":"4404400.00%"},"August","2020","August-2020",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D21,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44075,"d":"4407500.00%"},"September","2020","September-2020",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D22,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44105,"d":"4410500.00%"},"October","2020","October-2020",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D23,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44136,"d":"4413600.00%"},"November","2020","November-2020",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D24,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"$f":"EDATE(A24,1)","v":{"v":44166,"d":"4416600.00%"}},{"$f":"TEXT(A25,\"mmmm\")","v":"December"},{"$f":"TEXT(A25,\"yyyy\")","v":"2020"},{"$f":"CONCATENATE(B25,\"-\",C25)","v":"December-2020"},{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D25,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"$f":"EDATE(A25,1)","v":{"v":44197,"d":"4419700.00%"}},{"$f":"TEXT(A26,\"mmmm\")","v":"January"},{"$f":"TEXT(A26,\"yyyy\")","v":"2021"},{"$f":"CONCATENATE(B26,\"-\",C26)","v":"January-2021"},{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D26,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44228,"d":"4422800.00%"},"February","2021","February-2021",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D27,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44256,"d":"4425600.00%"},"March","2021","March-2021",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D28,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44287,"d":"4428700.00%"},"April","2021","April-2021",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D29,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44317,"d":"4431700.00%"},"May","2021","May-2021",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D30,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44348,"d":"4434800.00%"},"June","2021","June-2021",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D31,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44378,"d":"4437800.00%"},"July","2021","July-2021",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D32,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44409,"d":"4440900.00%"},"August","2021","August-2021",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D33,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44440,"d":"4444000.00%"},"September","2021","September-2021",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D34,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44470,"d":"4447000.00%"},"October","2021","October-2021",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D35,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44501,"d":"4450100.00%"},"November","2021","November-2021",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D36,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44531,"d":"4453100.00%"},"December","2021","December-2021",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D37,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"$f":"EDATE(A37,1)","v":{"v":44562,"d":"4456200.00%"}},{"$f":"TEXT(A38,\"mmmm\")","v":"January"},{"$f":"TEXT(A38,\"yyyy\")","v":"2022"},{"$f":"CONCATENATE(B38,\"-\",C38)","v":"January-2022"},{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D38,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44593,"d":"4459300.00%"},"February","2022","February-2022",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D39,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44621,"d":"4462100.00%"},"March","2022","March-2022",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D40,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44652,"d":"4465200.00%"},"April","2022","April-2022",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D41,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44682,"d":"4468200.00%"},"May","2022","May-2022",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D42,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44713,"d":"4471300.00%"},"June","2022","June-2022",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D43,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44743,"d":"4474300.00%"},"July","2022","July-2022",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D44,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44774,"d":"4477400.00%"},"August","2022","August-2022",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D45,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44805,"d":"4480500.00%"},"September","2022","September-2022",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D46,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44835,"d":"4483500.00%"},"October","2022","October-2022",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D47,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44866,"d":"4486600.00%"},"November","2022","November-2022",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D48,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"v":44896,"d":"4489600.00%"},"December","2022","December-2022",{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D49,'Stocks Data'!$F$4:$F$1000)","v":0}]
[{"$f":"EDATE(A49,1)","v":{"v":44927,"d":"4492700.00%"}},{"$f":"TEXT(A50,\"mmmm\")","v":"January"},{"$f":"TEXT(A50,\"yyyy\")","v":"2023"},{"$f":"CONCATENATE(B50,\"-\",C50)","v":"January-2023"},{"$f":"SUMIF('Stocks Data'!$A$4:$A$1000,'Chart data'!D50,'Stocks Data'!$F$4:$F$1000)","v":0}]