-
Notifications
You must be signed in to change notification settings - Fork 1
/
nse-cm-52-week-high-low-2020-01-20.csv
We can make this file beautiful and searchable if this error is corrected: It looks like row 3 should actually have 1 column, instead of 6 in line 2.
1687 lines (1687 loc) · 115 KB
/
nse-cm-52-week-high-low-2020-01-20.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
"Disclaimer - The Data provided in the adjusted 52 week high and adjusted 52 week low columns are adjusted for corporate actions (bonus, splits & rights).For actual (unadjusted) 52 week high & low prices, kindly refer bhavcopy."
"Effective for 20-Jan-2020"
"SYMBOL","SERIES","Adjusted 52_Week_High","52_Week_High_Date","Adjusted 52_Week_Low","52_Week_Low_DT"
"20MICRONS","EQ"," 44.15","29-MAY-2019"," 30.70","23-AUG-2019"
"21STCENMGM","EQ"," 24.95","22-APR-2019"," 12.00","20-SEP-2019"
"3IINFOTECH","EQ"," 4.55","22-APR-2019"," 1.55","23-AUG-2019"
"3MINDIA","EQ"," 25439.95","16-APR-2019"," 16749.95","16-SEP-2019"
"3PLAND","EQ"," 13.70","04-FEB-2019"," 5.25","22-AUG-2019"
"5PAISA","EQ"," 270.00","29-MAY-2019"," 120.80","23-AUG-2019"
"63MOONS","EQ"," 184.75","10-MAY-2019"," 70.85","18-FEB-2019"
"A2ZINFRA","EQ"," 19.70","19-MAR-2019"," 7.15","18-DEC-2019"
"AARTIDRUGS","EQ"," 707.00","11-MAR-2019"," 427.00","05-AUG-2019"
"AARTIIND","EQ"," 949.50","28-MAY-2019"," 650.00","20-FEB-2019"
"AARVEEDEN","EQ"," 27.50","30-APR-2019"," 10.65","19-DEC-2019"
"AAVAS","EQ"," 2101.00","09-JAN-2020"," 811.00","01-FEB-2019"
"ABAN","EQ"," 78.00","12-MAR-2019"," 21.45","26-AUG-2019"
"ABB","EQ"," 1670.00","05-JUL-2019"," 1200.00","26-DEC-2019"
"ABBOTINDIA","EQ"," 13470.05","17-DEC-2019"," 7151.20","22-FEB-2019"
"ABCAPITAL","EQ"," 115.35","13-JAN-2020"," 75.50","17-OCT-2019"
"ABFRL","EQ"," 249.70","02-JAN-2020"," 179.70","16-MAY-2019"
"ABMINTLTD","BE"," 16.45","29-JAN-2019"," 13.30","05-SEP-2019"
"ABSLBANETF","EQ"," 330.00","19-NOV-2019"," 275.19","05-NOV-2019"
"ABSLNN50ET","EQ"," 340.00","13-JAN-2020"," 250.10","08-MAR-2019"
"ACC","EQ"," 1769.05","28-MAY-2019"," 1326.00","18-FEB-2019"
"ACCELYA","EQ"," 1245.20","19-NOV-2019"," 701.00","23-AUG-2019"
"ACE","EQ"," 124.20","02-APR-2019"," 48.20","23-AUG-2019"
"ADANIENT","EQ"," 229.25","17-JAN-2020"," 113.00","16-MAY-2019"
"ADANIGAS","EQ"," 185.60","02-JAN-2020"," 84.00","04-FEB-2019"
"ADANIGREEN","EQ"," 243.75","10-JAN-2020"," 30.15","18-FEB-2019"
"ADANIPORTS","EQ"," 430.60","23-MAY-2019"," 292.10","28-JAN-2019"
"ADANIPOWER","EQ"," 73.80","04-NOV-2019"," 33.25","13-FEB-2019"
"ADANITRANS","EQ"," 366.40","02-JAN-2020"," 191.45","26-FEB-2019"
"ADFFOODS","EQ"," 330.00","20-DEC-2019"," 205.50","18-FEB-2019"
"ADHUNIKIND","EQ"," 127.50","01-NOV-2019"," 34.00","20-DEC-2019"
"ADLABS","BE"," 12.35","19-MAR-2019"," 1.85","23-OCT-2019"
"ADORWELD","EQ"," 392.70","17-JAN-2019"," 279.00","03-SEP-2019"
"ADROITINFO","BE"," 22.00","12-MAR-2019"," 5.80","10-JAN-2020"
"ADSL","BE"," 26.25","28-NOV-2019"," 10.00","15-FEB-2019"
"ADVANIHOTR","EQ"," 75.40","17-JAN-2019"," 49.00","23-AUG-2019"
"ADVENZYMES","EQ"," 224.90","06-JUN-2019"," 142.40","29-AUG-2019"
"AEGISCHEM","EQ"," 241.70","29-MAY-2019"," 160.00","07-OCT-2019"
"AFFLE","EQ"," 1739.00","22-NOV-2019"," 750.00","08-AUG-2019"
"AGARIND","EQ"," 199.00","01-FEB-2019"," 68.15","13-DEC-2019"
"AGCNET","EQ"," 202.20","17-JAN-2020"," 71.95","14-AUG-2019"
"AGRITECH","EQ"," 73.40","15-APR-2019"," 41.00","12-DEC-2019"
"AGROPHOS","EQ"," 155.40","26-DEC-2019"," 39.15","17-JAN-2020"
"AHLEAST","EQ"," 264.70","21-JAN-2019"," 148.90","31-DEC-2019"
"AHLUCONT","EQ"," 379.95","28-MAY-2019"," 250.50","18-FEB-2019"
"AHLWEST","EQ"," 401.55","02-DEC-2019"," 240.00","01-AUG-2019"
"AIAENG","EQ"," 1865.00","28-MAR-2019"," 1482.10","05-SEP-2019"
"AIONJSW","EQ"," 39.30","17-JAN-2019"," 8.55","11-DEC-2019"
"AIRAN","EQ"," 49.60","03-MAY-2019"," 8.80","09-DEC-2019"
"AJANTPHARM","EQ"," 1192.00","23-JAN-2019"," 825.00","31-JUL-2019"
"AJMERA","EQ"," 200.50","01-APR-2019"," 96.30","23-AUG-2019"
"AKASH","BE"," 99.05","15-JAN-2020"," 57.00","23-OCT-2019"
"AKSHARCHEM","EQ"," 438.50","23-JAN-2019"," 175.00","12-DEC-2019"
"AKSHOPTFBR","EQ"," 23.90","17-JAN-2019"," 5.30","23-AUG-2019"
"AKZOINDIA","EQ"," 2270.00","05-NOV-2019"," 1600.00","16-MAY-2019"
"ALANKIT","EQ"," 40.70","18-APR-2019"," 9.85","29-OCT-2019"
"ALBERTDAVD","EQ"," 509.00","29-MAY-2019"," 315.00","23-AUG-2019"
"ALBK","EQ"," 59.00","11-MAR-2019"," 16.70","26-DEC-2019"
"ALCHEM","BE"," 2.85","25-JAN-2019"," .60","16-DEC-2019"
"ALEMBICLTD","EQ"," 63.55","01-JAN-2020"," 33.45","29-AUG-2019"
"ALICON","EQ"," 648.00","23-APR-2019"," 311.00","03-OCT-2019"
"ALKALI","EQ"," 59.00","05-NOV-2019"," 34.10","02-AUG-2019"
"ALKEM","EQ"," 2405.00","15-JAN-2020"," 1660.00","05-AUG-2019"
"ALKYLAMINE","EQ"," 1300.00","17-JAN-2020"," 653.05","02-AUG-2019"
"ALLCARGO","EQ"," 124.45","15-MAR-2019"," 87.15","23-AUG-2019"
"ALLSEC","EQ"," 325.00","17-JAN-2020"," 165.00","11-FEB-2019"
"ALMONDZ","EQ"," 28.25","21-JAN-2019"," 8.35","17-OCT-2019"
"ALOKTEXT","BE"," 6.65","22-MAR-2019"," 1.40","30-OCT-2019"
"ALPA","EQ"," 33.00","21-JAN-2019"," 13.20","09-OCT-2019"
"ALPHAGEO","EQ"," 548.00","15-MAR-2019"," 150.80","24-DEC-2019"
"ALPSINDUS","BE"," 2.95","04-FEB-2019"," .25","14-OCT-2019"
"AMARAJABAT","EQ"," 798.10","06-FEB-2019"," 572.85","20-JUN-2019"
"AMBER","EQ"," 1349.90","15-JAN-2020"," 622.00","18-FEB-2019"
"AMBIKCO","EQ"," 1165.70","05-MAR-2019"," 826.10","16-AUG-2019"
"AMBUJACEM","EQ"," 244.00","01-APR-2019"," 184.10","09-OCT-2019"
"AMDIND","EQ"," 28.00","17-JAN-2019"," 11.80","06-AUG-2019"
"AMJLAND","EQ"," 25.50","18-JAN-2019"," 14.30","06-AUG-2019"
"AMRUTANJAN","EQ"," 522.90","13-NOV-2019"," 274.35","14-MAY-2019"
"ANANTRAJ","EQ"," 40.75","15-JAN-2020"," 23.10","23-AUG-2019"
"ANDHRABANK","EQ"," 33.65","01-APR-2019"," 15.00","17-OCT-2019"
"ANDHRACEMT","EQ"," 6.60","07-MAR-2019"," 1.75","19-AUG-2019"
"ANDHRSUGAR","EQ"," 416.80","27-MAY-2019"," 258.75","16-OCT-2019"
"ANIKINDS","EQ"," 24.80","17-JAN-2019"," 5.15","18-OCT-2019"
"ANKITMETAL","BE"," 1.15","02-DEC-2019"," .35","30-OCT-2019"
"ANSALAPI","EQ"," 14.95","17-JAN-2019"," 3.65","08-AUG-2019"
"ANSALHSG","BE"," 16.85","25-FEB-2019"," 3.50","01-AUG-2019"
"ANTGRAPHIC","BE"," 1.25","14-JUN-2019"," .40","28-FEB-2019"
"ANUP","EQ"," 683.80","15-MAR-2019"," 351.00","16-MAY-2019"
"APARINDS","EQ"," 702.30","18-APR-2019"," 385.00","08-JAN-2020"
"APCL","EQ"," 192.70","28-MAY-2019"," 96.00","18-FEB-2019"
"APCOTEXIND","EQ"," 234.60","04-JUL-2019"," 145.05","16-DEC-2019"
"APEX","EQ"," 444.85","16-JAN-2020"," 190.00","23-AUG-2019"
"APLAPOLLO","EQ"," 1976.70","15-JAN-2020"," 1003.30","15-FEB-2019"
"APLLTD","EQ"," 614.00","22-JAN-2019"," 435.15","21-JUN-2019"
"APOLLO","EQ"," 151.85","06-MAY-2019"," 65.00","18-NOV-2019"
"APOLLOHOSP","EQ"," 1624.00","17-JAN-2020"," 1083.10","18-FEB-2019"
"APOLLOPIPE","EQ"," 408.90","17-JAN-2020"," 325.10","11-DEC-2019"
"APOLLOTYRE","EQ"," 235.00","13-MAR-2019"," 144.05","02-AUG-2019"
"APOLSINHOT","EQ"," 1075.00","17-JAN-2019"," 622.00","05-DEC-2019"
"APTECHT","EQ"," 208.00","17-JAN-2019"," 111.60","23-JUL-2019"
"ARCHIDPLY","EQ"," 45.90","15-MAR-2019"," 22.40","23-AUG-2019"
"ARCHIES","EQ"," 31.00","24-JAN-2019"," 15.50","05-AUG-2019"
"ARCOTECH","BE"," 7.50","14-MAR-2019"," 1.50","22-OCT-2019"
"ARENTERP","EQ"," 12.65","18-APR-2019"," 9.00","31-DEC-2019"
"ARIES","EQ"," 101.70","17-JAN-2019"," 41.60","02-AUG-2019"
"ARIHANT","EQ"," 39.65","31-JAN-2019"," 14.15","23-AUG-2019"
"ARIHANTSUP","EQ"," 66.30","11-MAR-2019"," 21.10","13-DEC-2019"
"ARMANFIN","EQ"," 786.00","09-JAN-2020"," 321.55","02-MAY-2019"
"AROGRANITE","EQ"," 58.40","29-MAY-2019"," 29.45","05-AUG-2019"
"ARROWGREEN","EQ"," 110.75","24-JAN-2019"," 42.80","23-AUG-2019"
"ARROWTEX","BE"," 21.40","17-JAN-2019"," 8.00","17-DEC-2019"
"ARSHIYA","EQ"," 38.30","04-APR-2019"," 14.55","09-JUL-2019"
"ARSSINFRA","EQ"," 63.30","22-APR-2019"," 18.80","10-OCT-2019"
"ARVIND","EQ"," 96.60","15-MAR-2019"," 34.55","12-DEC-2019"
"ARVINDFASN","EQ"," 1089.70","26-MAR-2019"," 302.60","05-DEC-2019"
"ARVSMART","EQ"," 138.80","31-JAN-2019"," 70.40","09-OCT-2019"
"ASAHIINDIA","EQ"," 283.85","06-MAR-2019"," 170.00","01-OCT-2019"
"ASAHISONG","EQ"," 224.00","24-JAN-2019"," 104.00","05-AUG-2019"
"ASAL","EQ"," 88.40","21-JAN-2019"," 28.80","23-AUG-2019"
"ASHAPURMIN","EQ"," 38.35","10-OCT-2019"," 16.30","15-JUL-2019"
"ASHIANA","EQ"," 133.80","04-JUN-2019"," 86.00","11-DEC-2019"
"ASHIMASYN","EQ"," 17.25","17-JAN-2019"," 5.45","10-DEC-2019"
"ASHOKA","EQ"," 155.00","30-MAY-2019"," 87.80","05-SEP-2019"
"ASHOKLEY","EQ"," 97.75","16-APR-2019"," 56.95","23-AUG-2019"
"ASIANHOTNR","EQ"," 158.70","23-JAN-2019"," 80.35","05-AUG-2019"
"ASIANPAINT","EQ"," 1848.00","16-JAN-2020"," 1291.25","09-JUL-2019"
"ASIANTILES","EQ"," 274.85","17-JUN-2019"," 142.05","28-JAN-2019"
"ASPINWALL","EQ"," 187.00","19-MAR-2019"," 112.60","26-SEP-2019"
"ASTEC","EQ"," 562.80","02-APR-2019"," 305.00","29-JUL-2019"
"ASTERDM","EQ"," 174.90","07-JAN-2020"," 109.50","07-AUG-2019"
"ASTRAL","EQ"," 1267.55","20-SEP-2019"," 816.16","25-JAN-2019"
"ASTRAMICRO","EQ"," 105.75","27-MAR-2019"," 70.40","23-AUG-2019"
"ASTRAZEN","EQ"," 2931.85","17-DEC-2019"," 1570.00","06-FEB-2019"
"ASTRON","EQ"," 124.50","18-JAN-2019"," 35.20","13-NOV-2019"
"ATFL","EQ"," 737.00","15-JAN-2020"," 466.05","22-AUG-2019"
"ATLANTA","EQ"," 23.25","13-MAR-2019"," 5.55","16-DEC-2019"
"ATLASCYCLE","BE"," 95.00","14-MAR-2019"," 33.00","21-JUN-2019"
"ATUL","EQ"," 4379.85","29-OCT-2019"," 3200.00","15-MAR-2019"
"ATULAUTO","EQ"," 372.90","01-APR-2019"," 195.45","23-AUG-2019"
"AUBANK","EQ"," 888.50","17-JAN-2020"," 541.25","26-MAR-2019"
"AURIONPRO","EQ"," 158.75","02-MAY-2019"," 54.00","01-JAN-2020"
"AUROPHARMA","EQ"," 838.00","30-APR-2019"," 389.35","14-NOV-2019"
"AUSOMENT","BE"," 51.35","12-JUN-2019"," 25.25","16-OCT-2019"
"AUTOAXLES","EQ"," 1341.30","06-MAR-2019"," 725.10","23-AUG-2019"
"AUTOIND","BE"," 68.75","17-JAN-2019"," 20.35","23-OCT-2019"
"AUTOLITIND","EQ"," 41.95","07-MAR-2019"," 17.20","17-OCT-2019"
"AVADHSUGAR","EQ"," 381.65","06-JUN-2019"," 168.00","29-JAN-2019"
"AVANTIFEED","EQ"," 770.00","17-JAN-2020"," 270.00","23-AUG-2019"
"AVTNPL","EQ"," 36.00","02-JAN-2020"," 18.80","06-AUG-2019"
"AXISBANK","EQ"," 827.75","04-JUN-2019"," 622.65","20-SEP-2019"
"AXISCADES","EQ"," 86.50","17-SEP-2019"," 43.75","09-MAY-2019"
"AXISGOLD","EQ"," 3697.95","06-JAN-2020"," 2702.20","21-FEB-2019"
"AXISNIFTY","EQ"," 1434.34","23-MAY-2019"," 1015.00","25-APR-2019"
"AYMSYNTEX","EQ"," 43.90","13-JUN-2019"," 26.80","29-AUG-2019"
"BAGFILMS","BE"," 5.40","12-MAR-2019"," 1.35","11-OCT-2019"
"BAJAJ-AUTO","EQ"," 3289.00","01-NOV-2019"," 2442.20","31-JUL-2019"
"BAJAJCON","EQ"," 389.90","17-JAN-2019"," 195.10","15-OCT-2019"
"BAJAJELEC","EQ"," 587.70","16-APR-2019"," 306.70","20-NOV-2019"
"BAJAJFINSV","EQ"," 9740.30","17-JAN-2020"," 5855.00","15-FEB-2019"
"BAJAJHIND","EQ"," 10.20","08-APR-2019"," 5.10","23-AUG-2019"
"BAJAJHLDNG","EQ"," 3903.95","08-NOV-2019"," 2815.00","31-JAN-2019"
"BAJFINANCE","EQ"," 4295.75","02-JAN-2020"," 2355.00","28-JAN-2019"
"BALAJITELE","EQ"," 101.20","17-JAN-2019"," 45.00","22-AUG-2019"
"BALAMINES","EQ"," 537.60","02-APR-2019"," 211.25","05-AUG-2019"
"BALAXI","EQ"," 140.40","13-MAY-2019"," 27.10","04-FEB-2019"
"BALKRISHNA","BE"," 50.30","17-JAN-2019"," 15.15","23-AUG-2019"
"BALKRISIND","EQ"," 1117.90","17-JAN-2020"," 682.00","04-SEP-2019"
"BALLARPUR","BE"," 5.00","17-JAN-2019"," .30","19-DEC-2019"
"BALMLAWRIE","EQ"," 142.20","30-OCT-2019"," 106.17","15-FEB-2019"
"BALPHARMA","EQ"," 82.50","21-JAN-2019"," 33.05","22-AUG-2019"
"BALRAMCHIN","EQ"," 195.00","07-JAN-2020"," 98.10","28-JAN-2019"
"BANARBEADS","EQ"," 62.00","30-APR-2019"," 25.90","10-OCT-2019"
"BANARISUG","EQ"," 1699.90","12-MAR-2019"," 1050.00","11-OCT-2019"
"BANCOINDIA","EQ"," 183.95","17-JAN-2019"," 90.05","23-AUG-2019"
"BANDHANBNK","EQ"," 650.00","29-OCT-2019"," 397.00","31-JAN-2019"
"BANG","EQ"," 60.20","18-JAN-2019"," 15.15","26-NOV-2019"
"BANKBARODA","EQ"," 144.00","23-MAY-2019"," 85.65","01-OCT-2019"
"BANKBEES","EQ"," 332.95","02-JAN-2020"," 268.87","29-JAN-2019"
"BANKINDIA","EQ"," 108.15","01-APR-2019"," 57.45","09-OCT-2019"
"BANSWRAS","BE"," 121.00","03-JAN-2020"," 45.80","05-AUG-2019"
"BARTRONICS","BE"," 7.75","25-FEB-2019"," 1.15","30-OCT-2019"
"BASF","EQ"," 1555.00","17-JAN-2019"," 920.00","16-OCT-2019"
"BASML","EQ"," 222.00","17-JAN-2019"," 105.15","29-AUG-2019"
"BATAINDIA","EQ"," 1814.00","31-OCT-2019"," 1080.75","30-JAN-2019"
"BAYERCROP","EQ"," 4480.00","05-FEB-2019"," 2966.05","02-AUG-2019"
"BBL","EQ"," 1215.00","30-MAY-2019"," 767.05","10-DEC-2019"
"BBTC","EQ"," 1388.00","23-SEP-2019"," 737.00","22-AUG-2019"
"BCG","BE"," 7.05","03-JAN-2020"," 2.45","24-OCT-2019"
"BCP","BE"," 20.20","17-JAN-2020"," 7.45","30-OCT-2019"
"BDL","EQ"," 364.80","13-NOV-2019"," 225.00","14-FEB-2019"
"BEARDSELL","BE"," 23.35","17-JAN-2019"," 6.80","13-DEC-2019"
"BEDMUTHA","BE"," 23.50","22-JAN-2019"," 9.40","01-NOV-2019"
"BEL","EQ"," 122.10","04-NOV-2019"," 72.50","14-FEB-2019"
"BEML","EQ"," 1108.95","30-OCT-2019"," 698.25","13-AUG-2019"
"BEPL","EQ"," 87.70","15-APR-2019"," 37.20","11-DEC-2019"
"BERGEPAINT","EQ"," 566.00","17-JAN-2020"," 285.20","18-FEB-2019"
"BFINVEST","EQ"," 377.00","01-NOV-2019"," 168.05","19-FEB-2019"
"BFUTILITIE","EQ"," 361.30","10-DEC-2019"," 145.40","23-AUG-2019"
"BGLOBAL","BE"," 2.90","17-JAN-2019"," .95","26-AUG-2019"
"BGRENERGY","EQ"," 73.25","13-MAR-2019"," 27.75","18-NOV-2019"
"BHAGERIA","EQ"," 151.50","21-JAN-2019"," 88.05","10-DEC-2019"
"BHAGYANGR","EQ"," 37.25","18-JAN-2019"," 16.65","09-DEC-2019"
"BHAGYAPROP","EQ"," 33.75","11-FEB-2019"," 16.30","09-OCT-2019"
"BHANDARI","EQ"," 2.25","29-MAY-2019"," 1.00","31-DEC-2019"
"BHARATFORG","EQ"," 548.25","15-MAR-2019"," 376.00","04-SEP-2019"
"BHARATGEAR","BE"," 171.24","21-JAN-2019"," 55.00","23-AUG-2019"
"BHARATRAS","EQ"," 7020.00","15-NOV-2019"," 3325.00","18-FEB-2019"
"BHARATWIRE","EQ"," 67.00","05-MAR-2019"," 23.05","24-DEC-2019"
"BHARTIARTL","EQ"," 503.80","17-JAN-2020"," 268.67","05-FEB-2019"
"BHEL","EQ"," 78.85","16-APR-2019"," 41.30","16-OCT-2019"
"BIGBLOC","BE"," 41.00","28-NOV-2019"," 21.00","27-OCT-2019"
"BIL","EQ"," 340.00","14-JUN-2019"," 113.55","22-OCT-2019"
"BILENERGY","EQ"," 5.80","18-APR-2019"," .45","18-JAN-2019"
"BINDALAGRO","EQ"," 18.00","06-JUN-2019"," 7.75","23-AUG-2019"
"BIOCON","EQ"," 341.23","25-JAN-2019"," 211.05","20-AUG-2019"
"BIOFILCHEM","BE"," 22.70","31-DEC-2019"," 4.05","25-OCT-2019"
"BIRLACABLE","EQ"," 189.00","17-JAN-2019"," 38.00","23-AUG-2019"
"BIRLACORPN","EQ"," 802.80","17-JAN-2020"," 439.80","05-FEB-2019"
"BIRLAMONEY","EQ"," 57.00","10-APR-2019"," 27.60","23-AUG-2019"
"BLBLIMITED","EQ"," 6.90","23-MAY-2019"," 2.85","09-OCT-2019"
"BLISSGVS","EQ"," 183.70","27-FEB-2019"," 73.75","23-AUG-2019"
"BLKASHYAP","EQ"," 24.10","01-MAR-2019"," 7.15","17-OCT-2019"
"BLS","EQ"," 144.80","08-APR-2019"," 57.50","15-NOV-2019"
"BLUEBLENDS","BE"," 4.35","21-JAN-2019"," .60","20-NOV-2019"
"BLUEDART","EQ"," 3700.00","28-MAR-2019"," 2016.00","27-NOV-2019"
"BLUESTARCO","EQ"," 882.45","23-OCT-2019"," 560.00","19-FEB-2019"
"BODALCHEM","EQ"," 132.25","02-APR-2019"," 53.75","24-DEC-2019"
"BOMDYEING","EQ"," 149.30","19-MAR-2019"," 60.70","23-AUG-2019"
"BOROSIL","EQ"," 238.90","22-JAN-2019"," 113.10","22-AUG-2019"
"BOSCHLTD","EQ"," 19494.00","04-FEB-2019"," 12700.00","14-AUG-2019"
"BPCL","EQ"," 549.00","21-NOV-2019"," 308.35","23-AUG-2019"
"BPL","EQ"," 43.95","22-JAN-2019"," 13.65","23-AUG-2019"
"BRFL","BZ"," 10.40","24-MAY-2019"," 3.60","01-NOV-2019"
"BRIGADE","EQ"," 237.95","15-JAN-2020"," 125.03","12-FEB-2019"
"BRITANNIA","EQ"," 3583.75","23-SEP-2019"," 2300.00","21-AUG-2019"
"BRNL","EQ"," 144.95","04-APR-2019"," 55.00","02-JAN-2020"
"BROOKS","EQ"," 63.00","26-FEB-2019"," 22.30","11-DEC-2019"
"BSE","EQ"," 648.00","07-MAY-2019"," 446.20","16-AUG-2019"
"BSL","EQ"," 55.00","17-JAN-2019"," 20.85","26-AUG-2019"
"BSLGOLDETF","EQ"," 3952.60","06-JAN-2020"," 2828.00","30-APR-2019"
"BSLNIFTY","EQ"," 140.00","03-JUL-2019"," 111.25","26-FEB-2019"
"BSOFT","EQ"," 221.20","21-JAN-2019"," 57.50","14-AUG-2019"
"BURNPUR","EQ"," 4.10","17-JAN-2019"," .95","02-AUG-2019"
"BUTTERFLY","EQ"," 272.00","08-JAN-2020"," 139.00","03-SEP-2019"
"BVCL","BE"," 19.50","10-MAY-2019"," 9.60","29-OCT-2019"
"BYKE","EQ"," 57.95","17-JAN-2019"," 14.60","23-AUG-2019"
"CADILAHC","EQ"," 358.40","17-JAN-2019"," 206.50","22-AUG-2019"
"CALSOFT","EQ"," 25.90","05-APR-2019"," 9.20","09-OCT-2019"
"CAMLINFINE","EQ"," 89.90","02-JAN-2020"," 38.70","16-MAY-2019"
"CANBK","EQ"," 302.10","01-APR-2019"," 170.60","01-OCT-2019"
"CANDC","BZ"," 28.05","18-JAN-2019"," 2.25","17-JAN-2020"
"CANFINHOME","EQ"," 433.70","05-NOV-2019"," 235.55","11-FEB-2019"
"CANTABIL","EQ"," 351.85","19-MAR-2019"," 128.00","17-JAN-2019"
"CAPACITE","EQ"," 284.40","05-JUL-2019"," 155.65","21-AUG-2019"
"CAPLIPOINT","EQ"," 466.90","06-JUN-2019"," 280.10","12-DEC-2019"
"CAPTRUST","EQ"," 236.50","02-MAY-2019"," 45.65","06-AUG-2019"
"CARBORUNIV","EQ"," 418.85","29-MAR-2019"," 265.00","23-AUG-2019"
"CAREERP","EQ"," 136.75","13-NOV-2019"," 48.30","31-JUL-2019"
"CARERATING","EQ"," 1024.00","30-JAN-2019"," 443.70","26-NOV-2019"
"CASTEXTECH","BE"," 1.20","01-MAR-2019"," .30","17-JAN-2020"
"CASTROLIND","EQ"," 172.90","03-APR-2019"," 112.75","22-AUG-2019"
"CCHHL","BE"," 7.90","30-MAY-2019"," 2.95","13-JAN-2020"
"CCL","EQ"," 306.90","13-MAR-2019"," 180.00","13-DEC-2019"
"CDSL","EQ"," 281.40","15-JAN-2020"," 180.80","05-AUG-2019"
"CEATLTD","EQ"," 1247.00","18-JAN-2019"," 776.20","05-AUG-2019"
"CEBBCO","EQ"," 25.50","18-JAN-2019"," 12.00","23-AUG-2019"
"CELEBRITY","EQ"," 9.95","15-MAR-2019"," 4.20","25-OCT-2019"
"CELESTIAL","BE"," 8.25","17-JAN-2019"," 2.55","01-JAN-2020"
"CENTENKA","EQ"," 268.90","12-MAR-2019"," 154.00","08-JAN-2020"
"CENTEXT","EQ"," 7.60","17-JAN-2019"," 2.00","10-JAN-2020"
"CENTRALBK","EQ"," 36.90","01-APR-2019"," 15.70","14-AUG-2019"
"CENTRUM","EQ"," 37.00","11-MAR-2019"," 17.75","13-NOV-2019"
"CENTUM","EQ"," 576.25","30-MAY-2019"," 338.60","20-DEC-2019"
"CENTURYPLY","EQ"," 222.40","08-APR-2019"," 112.00","06-AUG-2019"
"CENTURYTEX","EQ"," 1063.00","04-JUN-2019"," 352.10","15-OCT-2019"
"CERA","EQ"," 3195.00","29-MAR-2019"," 2144.05","19-FEB-2019"
"CEREBRAINT","BE"," 34.80","18-APR-2019"," 18.10","14-NOV-2019"
"CESC","EQ"," 851.70","23-SEP-2019"," 642.60","14-MAY-2019"
"CESCVENT","EQ"," 659.00","01-APR-2019"," 273.10","12-DEC-2019"
"CGCL","EQ"," 228.95","05-NOV-2019"," 113.70","28-JAN-2019"
"CGPOWER","BZ"," 47.35","20-MAR-2019"," 8.30","27-AUG-2019"
"CHALET","EQ"," 402.00","31-DEC-2019"," 250.00","07-FEB-2019"
"CHAMBLFERT","EQ"," 195.00","10-JUN-2019"," 133.80","22-AUG-2019"
"CHEMBOND","EQ"," 249.90","08-JAN-2020"," 196.00","17-DEC-2019"
"CHEMFAB","EQ"," 220.90","17-JAN-2020"," 129.00","15-FEB-2019"
"CHENNPETRO","EQ"," 278.30","01-APR-2019"," 107.60","11-DEC-2019"
"CHOLAFIN","EQ"," 334.90","16-JAN-2020"," 218.20","30-JAN-2019"
"CHOLAHLDNG","EQ"," 569.85","16-JAN-2020"," 415.15","14-FEB-2019"
"CIGNITITEC","EQ"," 399.85","15-APR-2019"," 240.00","26-AUG-2019"
"CIMMCO","EQ"," 40.65","31-MAY-2019"," 15.10","01-AUG-2019"
"CINELINE","EQ"," 51.50","14-MAR-2019"," 25.30","05-AUG-2019"
"CINEVISTA","EQ"," 16.95","11-OCT-2019"," 4.60","20-FEB-2019"
"CIPLA","EQ"," 586.00","27-MAY-2019"," 389.55","11-OCT-2019"
"CKFSL","EQ"," 70.00","11-APR-2019"," .35","08-JAN-2020"
"CLEDUCATE","EQ"," 135.00","12-MAR-2019"," 67.50","12-DEC-2019"
"CLNINDIA","EQ"," 423.50","10-JAN-2020"," 264.00","08-AUG-2019"
"CMICABLES","EQ"," 162.00","15-MAR-2019"," 43.00","13-DEC-2019"
"CNOVAPETRO","EQ"," 22.60","03-MAY-2019"," 7.10","03-DEC-2019"
"COALINDIA","EQ"," 271.45","06-JUN-2019"," 177.70","22-AUG-2019"
"COCHINSHIP","EQ"," 434.90","16-JAN-2020"," 326.90","18-OCT-2019"
"COFFEEDAY","BZ"," 318.00","18-MAR-2019"," 26.40","30-OCT-2019"
"COLPAL","EQ"," 1642.60","08-NOV-2019"," 1103.05","14-MAY-2019"
"COMPINFO","EQ"," 22.65","23-JAN-2019"," 8.00","15-NOV-2019"
"COMPUSOFT","EQ"," 11.05","18-JAN-2019"," 7.05","14-NOV-2019"
"CONCOR","EQ"," 666.00","01-OCT-2019"," 460.00","19-AUG-2019"
"CONFIPET","EQ"," 41.40","13-JUN-2019"," 19.30","23-AUG-2019"
"CONSOFINVT","EQ"," 51.75","17-JAN-2019"," 27.80","29-AUG-2019"
"CONTROLPR","EQ"," 318.05","31-OCT-2019"," 190.00","23-JUL-2019"
"CORALFINAC","EQ"," 22.65","07-MAR-2019"," 9.00","29-AUG-2019"
"CORDSCABLE","EQ"," 70.00","16-APR-2019"," 35.10","23-AUG-2019"
"COROMANDEL","EQ"," 597.10","16-JAN-2020"," 336.60","16-AUG-2019"
"CORPBANK","EQ"," 32.40","27-FEB-2019"," 13.60","17-OCT-2019"
"COSMOFILMS","EQ"," 316.80","16-JAN-2020"," 161.95","18-FEB-2019"
"COUNCODOS","EQ"," 5.15","31-MAY-2019"," 1.35","09-SEP-2019"
"COX&KINGS","BZ"," 173.80","17-JAN-2019"," 1.25","17-JAN-2020"
"CPSEETF","EQ"," 31.70","26-MAR-2019"," 20.00","27-OCT-2019"
"CREATIVE","BE"," 113.90","17-JAN-2020"," 58.00","14-OCT-2019"
"CREDITACC","EQ"," 849.00","29-NOV-2019"," 329.90","04-FEB-2019"
"CREST","EQ"," 157.00","21-JAN-2019"," 68.00","05-AUG-2019"
"CRISIL","EQ"," 2068.00","23-DEC-2019"," 1135.55","09-AUG-2019"
"CROMPTON","EQ"," 276.45","23-SEP-2019"," 192.00","18-FEB-2019"
"CSBBANK","EQ"," 313.50","05-DEC-2019"," 192.25","17-JAN-2020"
"CTE","EQ"," 56.15","27-MAY-2019"," 20.35","31-DEC-2019"
"CUB","EQ"," 249.35","16-JAN-2020"," 175.50","26-FEB-2019"
"CUBEXTUB","EQ"," 17.65","07-MAR-2019"," 8.20","11-SEP-2019"
"CUMMINSIND","EQ"," 855.80","17-JAN-2019"," 504.00","11-DEC-2019"
"CUPID","EQ"," 253.40","17-JAN-2020"," 104.00","19-JUL-2019"
"CURATECH","BE"," 1.85","16-DEC-2019"," .90","01-OCT-2019"
"CYBERMEDIA","BE"," 7.25","18-JAN-2019"," 2.25","17-JAN-2020"
"CYBERTECH","EQ"," 64.30","17-SEP-2019"," 33.05","15-FEB-2019"
"CYIENT","EQ"," 693.80","13-MAR-2019"," 380.00","06-NOV-2019"
"DAAWAT","EQ"," 41.90","17-JAN-2019"," 17.90","31-JUL-2019"
"DABUR","EQ"," 494.40","16-JAN-2020"," 357.55","16-MAY-2019"
"DALBHARAT","EQ"," 1219.90","28-MAY-2019"," 750.10","19-SEP-2019"
"DALMIASUG","EQ"," 135.50","07-MAR-2019"," 69.25","23-AUG-2019"
"DAMODARIND","EQ"," 51.00","04-FEB-2019"," 23.50","13-DEC-2019"
"DATAMATICS","EQ"," 116.20","27-MAY-2019"," 63.00","23-AUG-2019"
"DBCORP","EQ"," 205.15","15-MAR-2019"," 130.00","24-DEC-2019"
"DBL","EQ"," 734.80","19-MAR-2019"," 312.25","06-FEB-2019"
"DBREALTY","BE"," 28.40","17-JAN-2019"," 5.75","03-SEP-2019"
"DBSTOCKBRO","BE"," 12.60","13-JUN-2019"," 7.20","12-APR-2019"
"DCAL","EQ"," 257.35","11-JUN-2019"," 63.90","03-JAN-2020"
"DCBBANK","EQ"," 244.65","25-JUN-2019"," 164.80","20-DEC-2019"
"DCM","EQ"," 88.55","24-MAY-2019"," 17.00","23-AUG-2019"
"DCMNVL","EQ"," 54.90","16-JUL-2019"," 22.60","22-AUG-2019"
"DCMSHRIRAM","EQ"," 638.50","23-MAY-2019"," 275.00","29-JAN-2019"
"DCW","EQ"," 23.10","01-APR-2019"," 12.10","11-DEC-2019"
"DECCANCE","EQ"," 489.50","28-MAY-2019"," 261.00","27-DEC-2019"
"DEEPAKFERT","EQ"," 169.00","18-APR-2019"," 76.20","23-AUG-2019"
"DEEPAKNTR","EQ"," 400.00","13-JAN-2020"," 206.00","28-JAN-2019"
"DEEPIND","EQ"," 176.15","03-JUN-2019"," 92.20","23-AUG-2019"
"DELTACORP","EQ"," 277.65","03-APR-2019"," 139.10","05-AUG-2019"
"DELTAMAGNT","EQ"," 86.80","01-MAR-2019"," 30.00","31-OCT-2019"
"DEN","EQ"," 97.70","23-AUG-2019"," 36.10","20-NOV-2019"
"DENORA","EQ"," 329.50","07-MAY-2019"," 190.05","11-DEC-2019"
"DFMFOODS","EQ"," 315.00","20-DEC-2019"," 178.85","21-FEB-2019"
"DGCONTENT","BE"," 16.00","18-JUN-2019"," 3.05","22-NOV-2019"
"DHAMPURSUG","EQ"," 252.75","06-MAR-2019"," 134.20","13-AUG-2019"
"DHANBANK","EQ"," 21.20","08-MAY-2019"," 12.50","06-AUG-2019"
"DHANUKA","EQ"," 484.00","17-JAN-2020"," 287.10","22-OCT-2019"
"DHARSUGAR","EQ"," 14.05","06-MAR-2019"," 5.20","26-AUG-2019"
"DHFL","EQ"," 226.35","17-JAN-2019"," 13.30","13-DEC-2019"
"DHUNINV","EQ"," 367.00","25-APR-2019"," 181.70","16-OCT-2019"
"DIAMONDYD","EQ"," 1102.00","18-JAN-2019"," 701.20","05-AUG-2019"
"DIAPOWER","BZ"," 1.80","27-MAR-2019"," .40","18-OCT-2019"
"DICIND","EQ"," 421.35","30-APR-2019"," 288.15","06-AUG-2019"
"DIGISPICE","EQ"," 7.45","28-AUG-2019"," 4.15","27-DEC-2019"
"DIGJAMLTD","BZ"," 4.90","22-MAR-2019"," .80","26-NOV-2019"
"DISHTV","EQ"," 42.25","05-MAR-2019"," 10.40","25-OCT-2019"
"DIVISLAB","EQ"," 1913.85","17-JAN-2020"," 1460.10","28-JAN-2019"
"DIXON","EQ"," 4314.90","07-JAN-2020"," 1560.00","13-AUG-2019"
"DLF","EQ"," 262.00","17-JAN-2020"," 132.55","01-OCT-2019"
"DLINKINDIA","EQ"," 119.10","17-JAN-2020"," 68.85","19-FEB-2019"
"DMART","EQ"," 2010.00","08-NOV-2019"," 1226.00","08-MAY-2019"
"DNAMEDIA","BE"," 6.35","25-JAN-2019"," .30","06-NOV-2019"
"DOLAT","EQ"," 83.80","30-OCT-2019"," 33.50","23-AUG-2019"
"DOLLAR","EQ"," 304.00","07-MAR-2019"," 121.95","09-DEC-2019"
"DONEAR","EQ"," 48.65","12-MAR-2019"," 21.60","31-JUL-2019"
"DPSCLTD","EQ"," 16.15","21-AUG-2019"," 7.80","24-DEC-2019"
"DPWIRES","EQ"," 88.80","17-JAN-2020"," 78.00","17-JAN-2020"
"DQE","EQ"," 10.20","10-APR-2019"," 1.55","17-JAN-2020"
"DREDGECORP","EQ"," 457.55","06-MAR-2019"," 293.00","23-AUG-2019"
"DRREDDY","EQ"," 3049.00","17-JAN-2020"," 1872.95","15-FEB-2019"
"DSSL","EQ"," 38.40","29-MAY-2019"," 20.60","14-NOV-2019"
"DTIL","EQ"," 310.05","25-APR-2019"," 146.40","23-AUG-2019"
"DUCON","EQ"," 19.90","31-MAY-2019"," 4.30","18-OCT-2019"
"DVL","EQ"," 117.80","25-APR-2019"," 64.35","03-OCT-2019"
"DWARKESH","EQ"," 42.00","07-JAN-2020"," 19.25","13-AUG-2019"
"DYNAMATECH","EQ"," 1658.00","11-MAR-2019"," 940.00","29-NOV-2019"
"DYNPRO","EQ"," 166.80","13-JAN-2020"," 96.10","14-FEB-2019"
"EASTSILK","BE"," 2.75","17-JAN-2019"," .45","17-OCT-2019"
"EASUNREYRL","BZ"," 10.70","23-JAN-2019"," 2.50","17-JAN-2020"
"EBANK","EQ"," 3953.96","26-DEC-2019"," 2508.02","22-FEB-2019"
"EBBETF0423","EQ"," 1004.00","06-JAN-2020"," 953.65","14-JAN-2020"
"EBBETF0430","EQ"," 1004.90","02-JAN-2020"," 999.01","15-JAN-2020"
"ECLERX","EQ"," 1174.95","22-MAR-2019"," 387.50","17-OCT-2019"
"EDELWEISS","EQ"," 210.50","04-JUN-2019"," 67.00","11-OCT-2019"
"EDL","BZ"," 9.25","21-JAN-2019"," 3.00","15-OCT-2019"
"EDUCOMP","BZ"," 2.90","13-MAR-2019"," .90","28-NOV-2019"
"EICHERMOT","EQ"," 23450.00","26-NOV-2019"," 15200.00","26-AUG-2019"
"EIDPARRY","EQ"," 243.45","16-JAN-2020"," 135.05","31-JUL-2019"
"EIHAHOTELS","EQ"," 420.05","02-APR-2019"," 265.00","02-AUG-2019"
"EIHOTEL","EQ"," 214.80","14-MAR-2019"," 135.50","26-DEC-2019"
"EIMCOELECO","EQ"," 449.20","07-JUN-2019"," 256.20","26-AUG-2019"
"EKC","EQ"," 33.70","17-JAN-2019"," 17.60","03-SEP-2019"
"ELECON","EQ"," 72.15","17-JAN-2019"," 24.55","02-AUG-2019"
"ELECTCAST","EQ"," 22.95","12-MAR-2019"," 10.30","27-NOV-2019"
"ELECTHERM","EQ"," 380.10","29-MAY-2019"," 110.00","12-DEC-2019"
"ELGIEQUIP","EQ"," 308.00","01-OCT-2019"," 221.60","26-AUG-2019"
"ELGIRUBCO","EQ"," 28.90","28-MAY-2019"," 14.60","27-DEC-2019"
"EMAMILTD","EQ"," 440.30","21-JAN-2019"," 245.90","24-JUN-2019"
"EMAMIPAP","EQ"," 172.95","30-MAY-2019"," 61.35","23-JUL-2019"
"EMAMIREAL","EQ"," 150.95","18-JAN-2019"," 37.30","15-OCT-2019"
"EMCO","BZ"," 7.00","17-JAN-2019"," .60","02-JAN-2020"
"EMKAY","EQ"," 112.40","14-MAR-2019"," 49.30","26-AUG-2019"
"EMMBI","EQ"," 174.70","02-JUL-2019"," 95.20","20-DEC-2019"
"ENDURANCE","EQ"," 1384.95","27-FEB-2019"," 742.15","08-AUG-2019"
"ENERGYDEV","EQ"," 11.00","17-JAN-2019"," 4.35","26-AUG-2019"
"ENGINERSIN","EQ"," 128.70","27-MAY-2019"," 92.50","06-AUG-2019"
"ENIL","EQ"," 600.00","22-JAN-2019"," 219.15","15-NOV-2019"
"EON","EQ"," 46.90","08-MAR-2019"," 11.70","03-SEP-2019"
"EQ30","EQ"," 352.00","11-NOV-2019"," 260.04","29-JAN-2019"
"EQUITAS","EQ"," 143.65","14-JUN-2019"," 82.50","14-NOV-2019"
"ERIS","EQ"," 718.75","17-JAN-2019"," 358.10","11-SEP-2019"
"EROSMEDIA","EQ"," 89.90","12-MAR-2019"," 9.10","13-AUG-2019"
"ESABINDIA","EQ"," 1404.95","30-OCT-2019"," 815.00","19-FEB-2019"
"ESCORTS","EQ"," 833.90","22-MAR-2019"," 423.55","23-AUG-2019"
"ESSARSHPNG","EQ"," 16.25","22-APR-2019"," 6.05","23-AUG-2019"
"ESSELPACK","EQ"," 185.70","30-DEC-2019"," 78.75","22-AUG-2019"
"ESTER","EQ"," 43.70","17-JAN-2020"," 22.50","05-AUG-2019"
"EUROCERA","BZ"," 1.90","20-MAY-2019"," .30","25-OCT-2019"
"EUROMULTI","BE"," 1.00","22-JAN-2019"," .30","15-NOV-2019"
"EUROTEXIND","EQ"," 20.00","01-FEB-2019"," 9.65","21-AUG-2019"
"EVEREADY","EQ"," 228.00","18-JAN-2019"," 34.30","17-OCT-2019"
"EVERESTIND","EQ"," 503.80","17-JAN-2019"," 238.00","16-DEC-2019"
"EXCEL","BE"," 2.95","17-JAN-2019"," .80","03-OCT-2019"
"EXCELINDUS","EQ"," 1342.90","17-JAN-2019"," 733.60","23-AUG-2019"
"EXIDEIND","EQ"," 254.40","17-JAN-2019"," 166.00","20-SEP-2019"
"EXPLEOSOL","EQ"," 529.75","25-MAR-2019"," 230.00","26-AUG-2019"
"FACT","EQ"," 51.35","15-JAN-2020"," 29.70","20-FEB-2019"
"FAIRCHEM","EQ"," 582.00","28-MAY-2019"," 320.20","28-JAN-2019"
"FCL","EQ"," 46.70","13-MAR-2019"," 22.10","23-AUG-2019"
"FCONSUMER","EQ"," 51.75","12-MAR-2019"," 21.55","25-OCT-2019"
"FCSSOFT","EQ"," .55","29-JUL-2019"," .15","28-JUN-2019"
"FDC","EQ"," 235.00","17-JAN-2020"," 148.30","21-FEB-2019"
"FEDERALBNK","EQ"," 110.40","03-JUL-2019"," 78.20","22-FEB-2019"
"FEL","EQ"," 43.00","20-MAR-2019"," 18.40","01-OCT-2019"
"FELDVR","EQ"," 40.70","22-MAR-2019"," 17.60","03-OCT-2019"
"FIEMIND","EQ"," 560.00","12-MAR-2019"," 314.00","19-SEP-2019"
"FILATEX","EQ"," 61.15","17-JAN-2019"," 31.95","07-OCT-2019"
"FINCABLES","EQ"," 507.85","20-MAR-2019"," 345.55","06-DEC-2019"
"FINEORG","EQ"," 2188.00","14-NOV-2019"," 1012.00","29-JAN-2019"
"FINPIPE","EQ"," 626.90","22-OCT-2019"," 437.00","20-FEB-2019"
"FLEXITUFF","BE"," 66.30","17-JAN-2019"," 3.05","20-NOV-2019"
"FLFL","EQ"," 504.35","01-APR-2019"," 382.10","13-NOV-2019"
"FLUOROCHEM","EQ"," 750.00","16-OCT-2019"," 401.15","02-DEC-2019"
"FMGOETZE","EQ"," 666.45","17-DEC-2019"," 461.60","22-FEB-2019"
"FMNL","EQ"," 60.45","11-MAR-2019"," 20.10","05-AUG-2019"
"FORCEMOT","EQ"," 1424.40","17-JAN-2020"," 960.35","16-DEC-2019"
"FORTIS","EQ"," 161.00","15-NOV-2019"," 111.30","05-AUG-2019"
"FOSECOIND","EQ"," 1714.40","17-JAN-2019"," 1139.40","23-AUG-2019"
"FRETAIL","EQ"," 489.45","28-JUN-2019"," 323.35","19-NOV-2019"
"FSC","EQ"," 710.80","23-MAY-2019"," 442.75","16-JAN-2020"
"FSL","EQ"," 57.85","28-MAY-2019"," 36.50","12-DEC-2019"
"GABRIEL","EQ"," 158.80","13-FEB-2019"," 85.05","30-JUL-2019"
"GAEL","EQ"," 247.00","06-FEB-2019"," 113.50","06-AUG-2019"
"GAIL","EQ"," 183.25","19-MAR-2019"," 110.45","10-DEC-2019"
"GAL","EQ"," 6.75","17-JAN-2019"," 1.65","06-DEC-2019"
"GALAXYSURF","EQ"," 1648.45","08-NOV-2019"," 871.80","14-FEB-2019"
"GALLANTT","EQ"," 56.90","21-JAN-2019"," 24.00","26-AUG-2019"
"GALLISPAT","EQ"," 44.00","23-MAY-2019"," 16.05","29-AUG-2019"
"GAMMNINFRA","BE"," .75","11-MAR-2019"," .20","04-OCT-2019"
"GANDHITUBE","EQ"," 416.90","31-MAY-2019"," 264.05","07-JAN-2020"
"GANECOS","EQ"," 379.75","01-APR-2019"," 231.15","05-AUG-2019"
"GANESHHOUC","BE"," 72.60","15-APR-2019"," 28.00","05-AUG-2019"
"GANGESSECU","EQ"," 51.95","27-JUN-2019"," 31.15","13-DEC-2019"
"GANGOTRI","BZ"," 1.95","21-JAN-2019"," .25","19-SEP-2019"
"GARDENSILK","BE"," 25.40","22-JAN-2019"," 8.20","23-AUG-2019"
"GARFIBRES","EQ"," 1475.00","17-JAN-2020"," 963.60","19-FEB-2019"
"GATI","EQ"," 94.45","22-MAR-2019"," 35.15","23-AUG-2019"
"GAYAHWS","BE"," 1.05","22-JAN-2019"," .20","05-DEC-2019"
"GAYAPROJ","EQ"," 188.50","03-JUN-2019"," 56.75","25-NOV-2019"
"GDL","EQ"," 154.35","28-MAY-2019"," 81.00","15-NOV-2019"
"GEECEE","EQ"," 134.80","11-MAR-2019"," 73.20","23-AUG-2019"
"GENESYS","EQ"," 144.95","23-JAN-2019"," 49.15","12-DEC-2019"
"GENUSPAPER","EQ"," 9.60","22-JAN-2019"," 3.90","22-JUL-2019"
"GENUSPOWER","EQ"," 34.80","12-MAR-2019"," 16.30","22-JUL-2019"
"GEOJITFSL","EQ"," 48.00","17-JAN-2019"," 22.25","14-AUG-2019"
"GEPIL","EQ"," 938.00","20-MAY-2019"," 669.60","14-NOV-2019"
"GESHIP","EQ"," 369.40","17-JAN-2020"," 211.65","06-AUG-2019"
"GET&D","EQ"," 332.70","17-JAN-2019"," 137.60","05-AUG-2019"
"GFLLIMITED","EQ"," 930.00","29-JUL-2019"," 39.95","28-AUG-2019"
"GHCL","EQ"," 277.45","28-MAY-2019"," 178.10","24-DEC-2019"
"GICHSGFIN","EQ"," 283.65","05-JUL-2019"," 131.15","16-OCT-2019"
"GICRE","EQ"," 334.05","31-OCT-2019"," 156.00","23-AUG-2019"
"GILLANDERS","EQ"," 58.45","18-JAN-2019"," 25.40","24-OCT-2019"
"GILLETTE","EQ"," 8140.00","31-OCT-2019"," 6169.00","25-FEB-2019"
"GINNIFILA","EQ"," 17.80","17-JAN-2019"," 6.20","16-OCT-2019"
"GIPCL","EQ"," 82.40","09-JAN-2020"," 64.20","27-NOV-2019"
"GKWLIMITED","EQ"," 1005.00","01-FEB-2019"," 545.50","01-JUL-2019"
"GLAXO","EQ"," 1737.00","28-NOV-2019"," 1130.00","12-JUL-2019"
"GLENMARK","EQ"," 666.80","29-MAR-2019"," 267.25","14-NOV-2019"
"GLOBALVECT","EQ"," 126.90","18-APR-2019"," 41.00","05-AUG-2019"
"GLOBOFFS","EQ"," 14.45","28-JAN-2019"," 4.90","16-JAN-2020"
"GLOBUSSPR","EQ"," 164.00","24-JAN-2019"," 92.15","23-AUG-2019"
"GMBREW","EQ"," 682.10","02-APR-2019"," 335.00","23-AUG-2019"
"GMDCLTD","EQ"," 94.50","12-MAR-2019"," 54.50","11-DEC-2019"
"GMMPFAUDLR","EQ"," 2243.00","17-JAN-2020"," 1010.00","28-JAN-2019"
"GMRINFRA","EQ"," 25.00","16-JAN-2020"," 12.95","05-FEB-2019"
"GNA","EQ"," 367.00","17-JAN-2019"," 210.30","06-AUG-2019"
"GNFC","EQ"," 374.75","17-JAN-2019"," 155.00","02-JAN-2020"
"GOACARBON","EQ"," 540.00","17-JAN-2019"," 194.90","04-DEC-2019"
"GOCLCORP","EQ"," 349.00","06-SEP-2019"," 219.40","23-JUL-2019"
"GODFRYPHLP","EQ"," 1481.00","17-JAN-2020"," 673.30","05-AUG-2019"
"GODREJAGRO","EQ"," 572.00","14-JAN-2020"," 422.50","05-AUG-2019"
"GODREJCP","EQ"," 804.95","25-JAN-2019"," 575.00","04-SEP-2019"
"GODREJIND","EQ"," 553.70","27-MAR-2019"," 376.00","10-OCT-2019"
"GODREJPROP","EQ"," 1119.60","01-JUL-2019"," 684.00","15-MAR-2019"
"GOENKA","BZ"," .55","16-APR-2019"," .20","20-NOV-2019"
"GOKEX","EQ"," 119.05","29-MAY-2019"," 68.25","29-JAN-2019"
"GOKUL","EQ"," 18.70","05-FEB-2019"," 7.20","26-APR-2019"
"GOKULAGRO","EQ"," 18.90","05-FEB-2019"," 8.55","20-MAY-2019"
"GOLDBEES","EQ"," 36.90","08-JAN-2020"," 27.74","03-MAY-2019"
"GOLDENTOBC","EQ"," 70.70","17-JAN-2019"," 21.30","02-AUG-2019"
"GOLDIAM","EQ"," 164.00","03-JAN-2020"," 70.10","26-MAR-2019"
"GOLDSHARE","EQ"," 3816.00","12-SEP-2019"," 2783.00","03-MAY-2019"
"GOLDTECH","EQ"," 16.30","18-JAN-2019"," 7.85","04-DEC-2019"
"GOODLUCK","EQ"," 77.50","28-MAY-2019"," 39.20","13-DEC-2019"
"GPIL","EQ"," 293.00","07-MAR-2019"," 120.00","26-AUG-2019"
"GPPL","EQ"," 103.95","27-MAR-2019"," 75.00","08-AUG-2019"
"GPTINFRA","EQ"," 64.90","15-APR-2019"," 32.55","26-AUG-2019"
"GRANULES","EQ"," 146.50","16-JAN-2020"," 84.00","26-JUL-2019"
"GRAPHITE","EQ"," 777.00","17-JAN-2019"," 255.10","09-OCT-2019"
"GRASIM","EQ"," 959.80","27-MAY-2019"," 633.60","07-OCT-2019"
"GRAVITA","EQ"," 96.15","22-APR-2019"," 33.90","31-JUL-2019"
"GREAVESCOT","EQ"," 156.85","04-JUN-2019"," 112.35","23-AUG-2019"
"GREENLAM","EQ"," 1049.00","11-NOV-2019"," 652.20","21-FEB-2019"
"GREENPANEL","EQ"," 53.20","13-NOV-2019"," 28.35","06-NOV-2019"
"GREENPLY","EQ"," 194.90","27-SEP-2019"," 111.90","05-AUG-2019"
"GREENPOWER","BE"," 6.45","23-JAN-2019"," 1.35","05-NOV-2019"
"GRINDWELL","EQ"," 672.00","23-SEP-2019"," 500.50","08-FEB-2019"
"GROBTEA","BE"," 613.90","03-DEC-2019"," 240.00","23-AUG-2019"
"GRPLTD","EQ"," 1190.00","05-MAR-2019"," 728.00","10-DEC-2019"
"GRSE","EQ"," 249.00","04-NOV-2019"," 80.10","06-FEB-2019"
"GSCLCEMENT","EQ"," 25.50","08-JAN-2020"," 15.20","31-JUL-2019"
"GSFC","EQ"," 112.20","17-JAN-2019"," 66.00","11-DEC-2019"
"GSKCONS","EQ"," 9351.00","07-NOV-2019"," 6856.05","25-MAR-2019"
"GSPL","EQ"," 245.75","17-JAN-2020"," 148.65","21-FEB-2019"
"GSS","EQ"," 144.80","03-JUN-2019"," 20.60","17-OCT-2019"
"GTL","EQ"," 7.65","17-JAN-2019"," 1.30","21-NOV-2019"
"GTLINFRA","EQ"," 1.50","22-JAN-2019"," .35","15-JAN-2020"
"GTNIND","EQ"," 11.95","08-APR-2019"," 5.10","18-NOV-2019"
"GTPL","EQ"," 95.80","18-JUL-2019"," 53.05","10-JUL-2019"
"GUFICBIO","EQ"," 93.95","16-APR-2019"," 51.05","08-AUG-2019"
"GUJALKALI","EQ"," 595.00","27-MAY-2019"," 370.00","23-AUG-2019"
"GUJAPOLLO","EQ"," 170.95","13-FEB-2019"," 105.55","23-JUL-2019"
"GUJGASLTD","EQ"," 278.90","15-JAN-2020"," 115.00","18-FEB-2019"
"GUJRAFFIA","BE"," 18.20","25-APR-2019"," 6.60","26-DEC-2019"
"GULFOILLUB","EQ"," 917.90","15-APR-2019"," 675.00","29-JUL-2019"
"GULFPETRO","EQ"," 76.95","22-APR-2019"," 31.80","04-SEP-2019"
"GULPOLY","EQ"," 69.75","21-JAN-2019"," 32.65","06-AUG-2019"
"GVKPIL","EQ"," 8.60","25-FEB-2019"," 2.65","16-OCT-2019"
"HAL","EQ"," 867.25","16-JAN-2020"," 610.05","18-FEB-2019"
"HARITASEAT","EQ"," 535.00","25-JAN-2019"," 345.00","30-JUL-2019"
"HARRMALAYA","EQ"," 88.30","31-JAN-2019"," 44.15","23-AUG-2019"
"HATHWAY","EQ"," 38.45","22-AUG-2019"," 17.55","06-AUG-2019"
"HATSUN","EQ"," 785.00","10-APR-2019"," 548.00","13-DEC-2019"
"HAVELLS","EQ"," 806.85","28-JUN-2019"," 622.65","31-JUL-2019"
"HAVISHA","BE"," 1.70","25-MAR-2019"," .35","25-OCT-2019"
"HBLPOWER","EQ"," 29.25","28-MAY-2019"," 12.60","23-AUG-2019"
"HCC","EQ"," 16.60","27-MAR-2019"," 6.90","23-AUG-2019"
"HCG","EQ"," 230.90","29-MAR-2019"," 90.10","11-DEC-2019"
"HCL-INSYS","EQ"," 25.15","17-JAN-2019"," 6.00","11-OCT-2019"
"HCLTECH","EQ"," 602.00","17-JAN-2020"," 466.55","17-JAN-2019"
"HDFC","EQ"," 2499.90","14-JAN-2020"," 1820.00","27-FEB-2019"
"HDFCAMC","EQ"," 3844.00","22-NOV-2019"," 1305.10","15-FEB-2019"
"HDFCBANK","EQ"," 1305.50","19-DEC-2019"," 1011.00","31-JAN-2019"
"HDFCLIFE","EQ"," 646.40","31-OCT-2019"," 344.40","28-JAN-2019"
"HDFCMFGETF","EQ"," 3739.80","08-JAN-2020"," 2840.70","03-MAY-2019"
"HDFCNIFETF","EQ"," 1331.40","15-NOV-2019"," 978.30","02-MAY-2019"
"HDFCSENETF","EQ"," 4511.00","19-DEC-2019"," 3500.00","22-FEB-2019"
"HDIL","BE"," 28.85","01-FEB-2019"," 1.65","04-NOV-2019"
"HEG","EQ"," 3742.30","17-JAN-2019"," 831.25","15-OCT-2019"
"HEIDELBERG","EQ"," 215.00","29-MAY-2019"," 140.30","11-FEB-2019"
"HERCULES","EQ"," 139.00","13-MAR-2019"," 71.20","23-AUG-2019"
"HERITGFOOD","EQ"," 569.00","03-APR-2019"," 288.00","31-OCT-2019"
"HEROMOTOCO","EQ"," 3022.90","23-SEP-2019"," 2225.60","31-JUL-2019"
"HESTERBIO","EQ"," 2048.00","24-SEP-2019"," 1033.50","29-JAN-2019"
"HEXATRADEX","BE"," 24.00","31-JAN-2019"," 4.60","27-SEP-2019"
"HEXAWARE","EQ"," 455.70","21-JUN-2019"," 312.25","28-JAN-2019"
"HFCL","EQ"," 25.30","13-MAR-2019"," 16.80","11-DEC-2019"
"HGINFRA","EQ"," 307.85","31-MAY-2019"," 172.70","19-FEB-2019"
"HGS","EQ"," 679.70","01-APR-2019"," 535.00","22-AUG-2019"
"HIKAL","EQ"," 187.70","16-APR-2019"," 100.30","11-DEC-2019"
"HIL","EQ"," 2087.65","17-JAN-2019"," 1070.05","25-OCT-2019"
"HILTON","BE"," 24.85","08-MAR-2019"," 6.20","18-OCT-2019"
"HIMATSEIDE","EQ"," 241.00","18-APR-2019"," 118.70","16-DEC-2019"
"HINDALCO","EQ"," 221.20","02-JAN-2020"," 171.10","26-AUG-2019"
"HINDCOMPOS","EQ"," 284.95","17-JAN-2019"," 157.00","11-DEC-2019"
"HINDCOPPER","EQ"," 52.75","06-MAR-2019"," 27.85","23-AUG-2019"
"HINDMOTORS","EQ"," 8.25","02-APR-2019"," 4.85","23-AUG-2019"
"HINDNATGLS","BE"," 112.00","23-JAN-2019"," 17.10","12-JUL-2019"
"HINDOILEXP","EQ"," 136.40","09-APR-2019"," 82.15","19-DEC-2019"
"HINDPETRO","EQ"," 333.50","03-JUN-2019"," 211.20","18-FEB-2019"
"HINDSYNTEX","BE"," 5.25","28-JAN-2019"," 1.55","31-DEC-2019"
"HINDUNILVR","EQ"," 2190.00","07-NOV-2019"," 1650.00","05-APR-2019"
"HINDZINC","EQ"," 291.65","08-APR-2019"," 193.05","23-AUG-2019"
"HIRECT","EQ"," 269.00","15-JAN-2020"," 99.80","06-FEB-2019"
"HISARMETAL","EQ"," 77.90","01-JAN-2020"," 30.90","20-FEB-2019"
"HITECH","EQ"," 329.00","31-MAY-2019"," 128.05","11-DEC-2019"
"HITECHCORP","EQ"," 121.60","18-JAN-2019"," 64.75","08-AUG-2019"
"HITECHGEAR","EQ"," 339.00","12-MAR-2019"," 142.65","17-OCT-2019"
"HLVLTD","EQ"," 5.95","09-JAN-2020"," 5.65","17-JAN-2020"
"HMT","BZ"," 23.65","14-MAR-2019"," 9.90","16-OCT-2019"
"HMVL","EQ"," 127.60","01-APR-2019"," 65.55","16-OCT-2019"
"HNDFDS","EQ"," 714.50","05-DEC-2019"," 383.00","23-AUG-2019"
"HNGSNGBEES","EQ"," 386.00","19-DEC-2019"," 252.50","13-MAY-2019"
"HONAUT","EQ"," 29495.00","23-SEP-2019"," 20611.25","04-FEB-2019"
"HONDAPOWER","EQ"," 1358.90","08-NOV-2019"," 812.95","30-JUL-2019"
"HOVS","EQ"," 181.90","17-JAN-2019"," 40.15","05-DEC-2019"
"HPL","EQ"," 69.00","29-MAY-2019"," 34.85","11-DEC-2019"
"HSCL","EQ"," 135.90","17-JAN-2019"," 54.05","12-DEC-2019"
"HSIL","EQ"," 303.25","28-MAY-2019"," 38.70","24-OCT-2019"
"HTMEDIA","EQ"," 49.75","22-MAR-2019"," 13.80","26-DEC-2019"
"HUBTOWN","BE"," 42.90","25-JAN-2019"," 11.25","16-OCT-2019"
"HUDCO","EQ"," 47.80","06-MAR-2019"," 29.80","23-AUG-2019"
"IBMFNIFTY","EQ"," 140.00","07-NOV-2019"," 100.58","14-MAY-2019"
"IBREALEST","EQ"," 144.70","07-JUN-2019"," 38.10","07-OCT-2019"
"IBULHSGFIN","EQ"," 919.40","05-APR-2019"," 165.80","17-OCT-2019"
"IBULISL","EQ"," 376.30","11-APR-2019"," 52.55","29-OCT-2019"
"IBVENTURES","EQ"," 385.55","17-JAN-2019"," 78.15","17-OCT-2019"
"ICICI500","EQ"," 181.60","06-MAY-2019"," 130.00","12-SEP-2019"
"ICICIB22","EQ"," 39.90","31-MAY-2019"," 31.53","23-AUG-2019"
"ICICIBANK","EQ"," 552.20","30-DEC-2019"," 336.15","14-FEB-2019"
"ICICIBANKN","EQ"," 374.20","16-DEC-2019"," 260.00","09-SEP-2019"
"ICICIBANKP","EQ"," 185.50","23-DEC-2019"," 140.00","09-SEP-2019"
"ICICIGI","EQ"," 1440.40","26-DEC-2019"," 806.95","28-JAN-2019"
"ICICIGOLD","EQ"," 40.50","23-DEC-2019"," 24.50","21-FEB-2019"
"ICICILIQ","EQ"," 1200.00","13-NOV-2019"," 810.90","20-MAY-2019"
"ICICILOVOL","EQ"," 107.80","28-JUN-2019"," 72.30","28-JUN-2019"
"ICICIMCAP","EQ"," 79.00","28-JUN-2019"," 56.00","03-SEP-2019"
"ICICINF100","EQ"," 150.00","04-DEC-2019"," 110.00","17-SEP-2019"
"ICICINIFTY","EQ"," 141.00","30-DEC-2019"," 104.90","20-SEP-2019"
"ICICINV20","EQ"," 68.50","28-JUN-2019"," 43.10","16-AUG-2019"
"ICICINXT50","EQ"," 30.77","31-OCT-2019"," 23.00","28-NOV-2019"
"ICICIPRULI","EQ"," 537.30","13-NOV-2019"," 277.35","04-FEB-2019"
"ICICISENSX","EQ"," 515.00","05-DEC-2019"," 335.95","28-JUN-2019"
"ICIL","EQ"," 69.30","15-MAR-2019"," 30.35","19-FEB-2019"
"ICRA","EQ"," 3414.75","29-MAR-2019"," 2500.00","13-NOV-2019"
"IDBI","EQ"," 62.30","17-JAN-2019"," 23.65","23-AUG-2019"
"IDBIGOLD","EQ"," 4000.00","07-OCT-2019"," 2892.20","03-MAY-2019"
"IDEA","EQ"," 22.38","17-JAN-2019"," 2.40","15-NOV-2019"
"IDFC","EQ"," 48.10","29-MAR-2019"," 30.75","11-OCT-2019"
"IDFCFIRSTB","EQ"," 56.85","01-APR-2019"," 36.00","25-JUL-2019"
"IDFNIFTYET","EQ"," 134.50","23-APR-2019"," 103.92","18-FEB-2019"
"IEX","EQ"," 200.00","17-JAN-2020"," 112.05","13-SEP-2019"
"IFBAGRO","EQ"," 636.70","17-JAN-2019"," 264.00","23-AUG-2019"
"IFBIND","EQ"," 999.90","15-MAR-2019"," 559.95","06-AUG-2019"
"IFCI","EQ"," 15.10","17-JAN-2019"," 6.10","17-OCT-2019"
"IFGLEXPOR","EQ"," 251.25","24-JAN-2019"," 120.05","23-AUG-2019"
"IGARASHI","EQ"," 540.00","21-JAN-2019"," 171.60","20-JUN-2019"
"IGL","EQ"," 479.40","17-JAN-2020"," 257.60","12-FEB-2019"
"IGPL","EQ"," 407.15","17-JAN-2019"," 125.00","12-DEC-2019"
"IIFL","EQ"," 479.50","17-JAN-2019"," 98.80","05-AUG-2019"
"IIFLSEC","EQ"," 59.90","10-JAN-2020"," 19.05","15-OCT-2019"
"IIFLWAM","EQ"," 1544.20","25-SEP-2019"," 924.00","26-DEC-2019"
"IITL","EQ"," 85.50","18-APR-2019"," 48.30","06-AUG-2019"
"IL&FSENGG","BZ"," 14.90","17-JAN-2019"," 1.85","15-JAN-2020"
"IL&FSTRANS","BZ"," 10.90","17-JAN-2019"," 1.50","09-SEP-2019"
"IMFA","EQ"," 277.75","05-MAR-2019"," 141.00","23-AUG-2019"
"IMPAL","EQ"," 752.33","22-OCT-2019"," 517.50","01-AUG-2019"
"IMPEXFERRO","BE"," .55","26-JUN-2019"," .20","29-OCT-2019"
"INDBANK","EQ"," 11.00","20-MAR-2019"," 6.20","15-NOV-2019"
"INDHOTEL","EQ"," 164.30","26-JUN-2019"," 121.30","23-AUG-2019"
"INDIACEM","EQ"," 116.95","28-MAY-2019"," 67.75","23-AUG-2019"
"INDIAGLYCO","EQ"," 328.05","17-JAN-2019"," 178.30","23-AUG-2019"
"INDIAMART","EQ"," 2304.05","09-OCT-2019"," 1102.95","08-AUG-2019"
"INDIANB","EQ"," 292.70","04-JUN-2019"," 97.25","08-JAN-2020"
"INDIANCARD","EQ"," 159.70","12-MAR-2019"," 81.00","13-AUG-2019"
"INDIANHUME","EQ"," 358.50","17-JAN-2019"," 193.70","12-DEC-2019"
"INDIGO","EQ"," 1898.85","30-SEP-2019"," 1046.65","22-JAN-2019"
"INDLMETER","BE"," 54.30","25-FEB-2019"," 13.35","18-OCT-2019"
"INDNIPPON","EQ"," 480.00","11-APR-2019"," 290.60","12-DEC-2019"
"INDOCO","EQ"," 224.90","24-APR-2019"," 132.45","11-OCT-2019"
"INDORAMA","EQ"," 40.60","17-JAN-2019"," 24.25","15-NOV-2019"
"INDOSOLAR","BZ"," 2.80","18-MAR-2019"," .25","18-OCT-2019"
"INDOSTAR","EQ"," 442.70","01-APR-2019"," 166.00","11-DEC-2019"
"INDOTECH","BE"," 145.00","15-NOV-2019"," 73.70","23-AUG-2019"
"INDOTHAI","EQ"," 41.35","26-MAR-2019"," 18.60","30-AUG-2019"
"INDOWIND","BE"," 7.00","13-MAR-2019"," 2.35","27-OCT-2019"
"INDRAMEDCO","EQ"," 52.50","09-JAN-2020"," 35.10","17-OCT-2019"
"INDSWFTLAB","EQ"," 52.70","12-FEB-2019"," 21.95","27-DEC-2019"
"INDSWFTLTD","EQ"," 7.25","11-MAR-2019"," 2.85","03-DEC-2019"
"INDTERRAIN","EQ"," 145.95","05-APR-2019"," 56.70","19-DEC-2019"
"INDUSINDBK","EQ"," 1834.40","28-MAR-2019"," 1188.05","01-OCT-2019"
"INEOSSTYRO","EQ"," 772.05","17-JAN-2020"," 365.00","02-AUG-2019"
"INFIBEAM","EQ"," 61.00","16-JAN-2020"," 31.65","06-FEB-2019"
"INFOBEAN","EQ"," 82.90","25-SEP-2019"," 50.25","30-JUL-2019"
"INFRABEES","EQ"," 373.50","17-JAN-2020"," 286.57","13-FEB-2019"
"INFRATEL","EQ"," 335.00","08-FEB-2019"," 176.35","30-OCT-2019"
"INFY","EQ"," 847.00","06-SEP-2019"," 615.10","23-OCT-2019"
"INGERRAND","EQ"," 729.85","20-NOV-2019"," 505.00","19-FEB-2019"
"INOXLEISUR","EQ"," 402.50","15-JAN-2020"," 235.20","18-JAN-2019"
"INOXWIND","EQ"," 80.65","07-MAR-2019"," 28.65","08-NOV-2019"
"INSECTICID","EQ"," 739.95","28-MAY-2019"," 388.90","11-DEC-2019"
"INSPIRISYS","EQ"," 58.40","03-APR-2019"," 32.25","02-JAN-2020"
"INTEGRA","BE"," 1.85","18-JAN-2019"," .15","25-SEP-2019"
"INTELLECT","EQ"," 291.80","15-JUL-2019"," 137.20","27-DEC-2019"
"INTENTECH","EQ"," 45.50","27-FEB-2019"," 22.05","30-AUG-2019"
"INVENTURE","EQ"," 18.00","29-MAY-2019"," 10.30","06-AUG-2019"
"IOB","EQ"," 15.75","11-MAR-2019"," 8.75","22-AUG-2019"
"IOC","EQ"," 170.75","03-JUN-2019"," 116.25","03-SEP-2019"
"IOLCP","EQ"," 235.00","30-MAY-2019"," 151.25","29-JAN-2019"
"IPAPPM","EQ"," 504.70","06-MAR-2019"," 272.00","16-DEC-2019"
"IPCALAB","EQ"," 1261.70","16-JAN-2020"," 717.00","05-FEB-2019"
"IRB","EQ"," 160.25","01-APR-2019"," 56.15","11-OCT-2019"
"IRCON","EQ"," 464.00","15-JAN-2020"," 333.40","29-AUG-2019"
"IRCTC","EQ"," 1025.00","17-JAN-2020"," 625.00","14-OCT-2019"
"ISEC","EQ"," 452.00","30-DEC-2019"," 188.00","12-FEB-2019"
"ISFT","EQ"," 171.00","18-JAN-2019"," 62.00","13-DEC-2019"
"ISMTLTD","EQ"," 8.85","22-APR-2019"," 3.50","09-OCT-2019"
"ITC","EQ"," 310.00","21-MAY-2019"," 233.25","08-JAN-2020"
"ITDC","EQ"," 416.60","20-NOV-2019"," 151.55","23-AUG-2019"
"ITDCEM","EQ"," 143.85","12-MAR-2019"," 35.05","16-OCT-2019"
"ITI","EQ"," 116.70","17-JAN-2019"," 56.10","23-AUG-2019"
"IVC","EQ"," 6.80","17-JAN-2019"," 2.85","22-AUG-2019"
"IVP","EQ"," 139.90","13-MAR-2019"," 48.50","26-DEC-2019"
"IVZINGOLD","EQ"," 4193.30","30-AUG-2019"," 2800.00","02-MAY-2019"
"IVZINNIFTY","EQ"," 1340.00","30-SEP-2019"," 1098.00","27-FEB-2019"
"IZMO","EQ"," 68.40","15-MAR-2019"," 21.00","30-DEC-2019"
"J&KBANK","EQ"," 65.75","10-APR-2019"," 28.60","08-JAN-2020"
"JAGRAN","EQ"," 128.95","29-MAR-2019"," 46.20","19-NOV-2019"
"JAGSNPHARM","EQ"," 32.70","22-JAN-2019"," 20.20","23-AUG-2019"
"JAIBALAJI","EQ"," 38.50","09-APR-2019"," 11.45","13-FEB-2019"
"JAICORPLTD","EQ"," 132.70","18-APR-2019"," 65.20","23-AUG-2019"
"JAIHINDPRO","BZ"," 2.40","22-JAN-2019"," .55","26-DEC-2019"
"JAINSTUDIO","BE"," 6.05","21-JAN-2019"," 1.65","17-JAN-2020"
"JAMNAAUTO","EQ"," 65.25","15-MAR-2019"," 30.30","23-AUG-2019"
"JASH","EQ"," 149.90","13-NOV-2019"," 93.05","30-OCT-2019"
"JAYAGROGN","EQ"," 221.80","07-MAR-2019"," 109.35","04-DEC-2019"
"JAYBARMARU","EQ"," 322.70","12-MAR-2019"," 132.05","05-AUG-2019"
"JAYNECOIND","EQ"," 6.50","03-APR-2019"," 3.00","01-JAN-2020"
"JAYSREETEA","EQ"," 84.55","17-JAN-2019"," 40.10","23-AUG-2019"
"JBCHEPHARM","EQ"," 484.95","17-JAN-2020"," 295.00","14-FEB-2019"
"JBFIND","EQ"," 28.85","09-APR-2019"," 6.05","27-AUG-2019"
"JBMA","EQ"," 303.65","12-MAR-2019"," 135.50","23-AUG-2019"
"JCHAC","EQ"," 2174.90","31-OCT-2019"," 1470.00","13-AUG-2019"
"JETAIRWAYS","BZ"," 295.85","17-JAN-2019"," 14.70","22-OCT-2019"
"JHS","EQ"," 31.90","17-JAN-2019"," 12.70","22-AUG-2019"
"JIKIND","BE"," .95","10-JUN-2019"," .15","01-NOV-2019"
"JINDALPHOT","EQ"," 37.90","01-JUL-2019"," 11.50","17-DEC-2019"
"JINDALPOLY","EQ"," 297.00","17-JAN-2020"," 209.40","03-SEP-2019"
"JINDALSAW","EQ"," 102.60","16-JAN-2020"," 63.00","05-AUG-2019"
"JINDALSTEL","EQ"," 191.20","18-APR-2019"," 91.05","04-SEP-2019"
"JINDCOT","BE"," 5.60","21-JAN-2019"," 1.50","04-NOV-2019"
"JINDRILL","EQ"," 118.00","24-JAN-2019"," 58.95","23-AUG-2019"
"JINDWORLD","EQ"," 84.40","30-MAY-2019"," 52.05","10-OCT-2019"
"JISLDVREQS","EQ"," 48.00","19-MAR-2019"," 7.25","16-DEC-2019"
"JISLJALEQS","EQ"," 66.85","17-JAN-2019"," 7.35","16-DEC-2019"
"JITFINFRA","BE"," 19.00","25-MAR-2019"," 5.50","10-DEC-2019"
"JIYAECO","EQ"," 57.80","29-AUG-2019"," 15.85","07-JAN-2020"
"JKCEMENT","EQ"," 1320.75","16-JAN-2020"," 682.50","05-FEB-2019"
"JKIL","EQ"," 181.65","28-MAY-2019"," 104.10","01-FEB-2019"
"JKLAKSHMI","EQ"," 395.95","04-JUN-2019"," 262.75","11-DEC-2019"
"JKPAPER","EQ"," 155.90","09-APR-2019"," 94.10","23-AUG-2019"
"JKTYRE","EQ"," 102.30","17-JAN-2019"," 54.65","07-AUG-2019"
"JMA","EQ"," 40.10","14-MAY-2019"," 20.20","06-AUG-2019"
"JMCPROJECT","EQ"," 150.50","27-MAY-2019"," 87.05","18-FEB-2019"
"JMFINANCIL","EQ"," 108.00","16-JAN-2020"," 61.60","02-AUG-2019"
"JMTAUTOLTD","EQ"," 3.65","17-JAN-2019"," 1.10","04-NOV-2019"
"JOCIL","EQ"," 133.55","17-JAN-2020"," 73.05","03-SEP-2019"
"JPASSOCIAT","EQ"," 7.40","17-JAN-2019"," 1.90","02-JAN-2020"
"JPINFRATEC","EQ"," 3.90","05-MAR-2019"," .95","29-AUG-2019"
"JPOLYINVST","EQ"," 43.85","11-MAR-2019"," 10.05","28-NOV-2019"
"JPPOWER","EQ"," 3.45","13-MAY-2019"," 1.00","29-NOV-2019"
"JSL","EQ"," 47.25","10-JAN-2020"," 23.40","07-FEB-2019"
"JSLHISAR","EQ"," 101.45","01-APR-2019"," 58.50","05-SEP-2019"
"JSWENERGY","EQ"," 80.00","08-NOV-2019"," 57.80","07-OCT-2019"
"JSWHL","EQ"," 3131.85","22-APR-2019"," 2102.85","07-JAN-2020"
"JSWSTEEL","EQ"," 314.00","02-MAY-2019"," 201.75","29-AUG-2019"
"JTEKTINDIA","EQ"," 119.50","18-APR-2019"," 62.80","06-AUG-2019"
"JUBILANT","EQ"," 898.85","18-MAR-2019"," 391.05","26-AUG-2019"
"JUBLFOOD","EQ"," 1767.70","16-JAN-2020"," 1077.90","23-AUG-2019"
"JUBLINDS","BE"," 143.95","15-APR-2019"," 76.50","25-JUL-2019"
"JUMPNET","EQ"," 77.00","27-NOV-2019"," 44.40","14-JAN-2020"
"JUNIORBEES","EQ"," 333.00","30-OCT-2019"," 257.30","23-AUG-2019"
"JUSTDIAL","EQ"," 824.80","09-JUL-2019"," 453.85","28-JAN-2019"
"JVLAGRO","BZ"," 5.30","21-JAN-2019"," .50","16-JAN-2020"
"JYOTHYLAB","EQ"," 200.40","08-APR-2019"," 138.35","30-AUG-2019"
"KABRAEXTRU","EQ"," 90.00","01-APR-2019"," 51.40","04-DEC-2019"
"KAJARIACER","EQ"," 649.65","28-MAY-2019"," 443.00","04-SEP-2019"
"KAKATCEM","EQ"," 297.85","10-JAN-2020"," 134.05","19-FEB-2019"
"KALPATPOWR","EQ"," 554.50","01-JUL-2019"," 300.20","04-FEB-2019"
"KALYANIFRG","BE"," 314.40","14-MAR-2019"," 146.10","12-DEC-2019"
"KAMATHOTEL","EQ"," 54.45","13-MAR-2019"," 27.80","26-AUG-2019"
"KAMDHENU","EQ"," 216.00","04-APR-2019"," 76.05","26-AUG-2019"
"KANANIIND","BE"," 7.50","13-MAR-2019"," 2.50","14-OCT-2019"
"KANORICHEM","EQ"," 74.40","18-JAN-2019"," 34.40","19-DEC-2019"
"KANSAINER","EQ"," 573.00","01-NOV-2019"," 390.00","16-MAY-2019"
"KARDA","EQ"," 220.00","20-SEP-2019"," 91.15","20-DEC-2019"
"KARMAENG","BE"," 20.20","05-FEB-2019"," 7.60","11-OCT-2019"
"KARURVYSYA","EQ"," 92.95","21-JAN-2019"," 54.40","31-OCT-2019"
"KAUSHALYA","BE"," 1.00","24-JAN-2019"," .30","15-OCT-2019"
"KAVVERITEL","BE"," 7.95","04-FEB-2019"," 1.70","03-JAN-2020"
"KAYA","EQ"," 798.60","06-MAR-2019"," 300.20","06-AUG-2019"
"KCP","EQ"," 108.00","18-APR-2019"," 56.95","24-DEC-2019"
"KCPSUGIND","EQ"," 19.30","25-FEB-2019"," 10.55","23-AUG-2019"
"KDDL","EQ"," 515.00","30-JAN-2019"," 280.00","05-AUG-2019"
"KEC","EQ"," 349.70","17-JAN-2020"," 230.00","29-AUG-2019"
"KECL","EQ"," 20.75","17-JAN-2019"," 6.60","23-AUG-2019"
"KEI","EQ"," 614.65","30-OCT-2019"," 305.10","19-FEB-2019"
"KELLTONTEC","EQ"," 48.80","08-APR-2019"," 13.75","05-SEP-2019"
"KENNAMET","EQ"," 1227.00","30-OCT-2019"," 808.05","23-AUG-2019"
"KERNEX","BE"," 29.20","17-JAN-2019"," 17.75","03-SEP-2019"
"KESORAMIND","EQ"," 84.50","17-JAN-2019"," 46.60","15-OCT-2019"
"KEYFINSERV","EQ"," 49.00","14-JUN-2019"," 24.00","17-DEC-2019"
"KGL","BZ"," 1.85","12-MAR-2019"," .15","22-OCT-2019"
"KHADIM","EQ"," 524.00","28-MAR-2019"," 163.00","19-DEC-2019"
"KHAITANLTD","BE"," 45.50","19-MAR-2019"," 16.75","29-NOV-2019"
"KICL","EQ"," 1935.00","10-JUN-2019"," 1395.00","21-FEB-2019"
"KILITCH","EQ"," 242.80","23-JAN-2019"," 92.95","06-AUG-2019"
"KINGFA","EQ"," 785.00","17-JAN-2019"," 531.00","23-AUG-2019"
"KIOCL","EQ"," 162.00","11-MAR-2019"," 104.25","16-DEC-2019"
"KIRIINDUS","EQ"," 654.00","09-APR-2019"," 350.00","13-DEC-2019"
"KIRLFER","EQ"," 86.50","15-JAN-2020"," 59.00","19-NOV-2019"
"KIRLOSBROS","EQ"," 200.20","04-JUL-2019"," 118.65","12-DEC-2019"
"KIRLOSENG","EQ"," 204.90","28-MAY-2019"," 142.95","30-DEC-2019"
"KIRLOSIND","EQ"," 922.00","10-JUN-2019"," 588.20","02-AUG-2019"
"KITEX","EQ"," 132.00","09-JAN-2020"," 70.05","23-AUG-2019"
"KKCL","EQ"," 1400.00","23-APR-2019"," 905.25","09-AUG-2019"
"KMSUGAR","EQ"," 10.55","07-MAR-2019"," 5.40","29-NOV-2019"
"KNRCON","EQ"," 304.15","16-JAN-2020"," 195.00","22-FEB-2019"
"KOHINOOR","BE"," 37.25","17-JAN-2019"," 7.40","27-OCT-2019"
"KOKUYOCMLN","EQ"," 110.10","17-JAN-2019"," 57.80","23-AUG-2019"
"KOLTEPATIL","EQ"," 287.70","27-SEP-2019"," 197.80","25-JUN-2019"
"KOPRAN","EQ"," 46.10","07-MAY-2019"," 24.00","10-OCT-2019"
"KOTAKBANK","EQ"," 1734.80","19-DEC-2019"," 1200.00","17-JAN-2019"
"KOTAKBKETF","EQ"," 368.00","29-MAR-2019"," 266.70","26-AUG-2019"
"KOTAKGOLD","EQ"," 368.50","06-JAN-2020"," 275.05","23-MAY-2019"
"KOTAKNIFTY","EQ"," 149.30","23-DEC-2019"," 105.00","16-OCT-2019"
"KOTAKNV20","EQ"," 69.00","25-MAR-2019"," 52.80","09-JUL-2019"
"KOTAKPSUBK","EQ"," 355.00","08-JUL-2019"," 211.70","18-OCT-2019"
"KOTARISUG","EQ"," 13.40","17-JAN-2020"," 7.30","16-MAY-2019"
"KOTHARIPET","EQ"," 23.65","17-JAN-2019"," 15.10","26-DEC-2019"
"KOTHARIPRO","EQ"," 107.90","31-MAY-2019"," 53.40","17-OCT-2019"
"KPITTECH","EQ"," 118.30","25-APR-2019"," 69.80","31-JUL-2019"
"KPRMILL","EQ"," 715.00","09-JAN-2020"," 514.05","08-FEB-2019"
"KRBL","EQ"," 389.75","06-MAR-2019"," 186.40","20-NOV-2019"
"KREBSBIO","EQ"," 129.81","21-JAN-2019"," 61.95","03-SEP-2019"
"KRIDHANINF","BE"," 48.90","06-MAR-2019"," 2.25","23-DEC-2019"
"KRISHANA","BE"," 68.90","23-SEP-2019"," 47.65","21-NOV-2019"
"KSB","EQ"," 760.00","10-JAN-2020"," 539.00","03-SEP-2019"
"KSCL","EQ"," 623.90","01-FEB-2019"," 368.80","20-FEB-2019"
"KSERASERA","BE"," .20","26-APR-2019"," .05","17-JAN-2020"
"KSK","BE"," 1.45","25-JAN-2019"," .40","29-OCT-2019"
"KSL","EQ"," 269.00","14-JAN-2020"," 161.85","31-JUL-2019"
"KTKBANK","EQ"," 141.25","08-APR-2019"," 67.80","17-OCT-2019"
"KUANTUM","EQ"," 539.95","17-JAN-2020"," 400.05","25-OCT-2019"
"KWALITY","BE"," 8.30","13-MAR-2019"," 1.30","04-OCT-2019"
"L&TFH","EQ"," 155.90","03-APR-2019"," 78.60","09-OCT-2019"
"LAKPRE","BZ"," 18.25","04-APR-2019"," 2.40","16-JAN-2020"
"LAKSHVILAS","EQ"," 97.40","08-APR-2019"," 13.35","30-OCT-2019"
"LALPATHLAB","EQ"," 1730.00","16-JAN-2020"," 955.00","14-MAY-2019"
"LAMBODHARA","EQ"," 59.50","05-APR-2019"," 26.85","30-AUG-2019"
"LAOPALA","EQ"," 223.70","18-JAN-2019"," 130.50","11-DEC-2019"
"LASA","BE"," 28.55","18-JAN-2019"," 9.45","06-AUG-2019"
"LAURUSLABS","EQ"," 418.80","01-NOV-2019"," 303.30","15-OCT-2019"
"LAXMIMACH","EQ"," 6450.00","08-MAR-2019"," 3152.25","19-NOV-2019"
"LEMONTREE","EQ"," 89.30","11-MAR-2019"," 47.00","13-AUG-2019"
"LFIC","EQ"," 91.20","23-JAN-2019"," 44.10","22-OCT-2019"
"LGBBROSLTD","EQ"," 441.00","07-MAR-2019"," 205.00","31-JUL-2019"
"LGBFORGE","BE"," 4.50","01-JUL-2019"," 2.10","12-DEC-2019"
"LIBAS","BE"," 66.00","29-OCT-2019"," 40.10","21-AUG-2019"
"LIBERTSHOE","EQ"," 175.00","17-JAN-2019"," 79.05","23-AUG-2019"
"LICHSGFIN","EQ"," 587.00","05-JUL-2019"," 353.85","15-OCT-2019"
"LICNETFGSC","EQ"," 23.75","23-JUL-2019"," 16.25","31-JAN-2019"
"LICNETFN50","EQ"," 143.00","22-OCT-2019"," 101.00","23-OCT-2019"
"LICNETFSEN","EQ"," 525.00","26-DEC-2019"," 354.00","22-FEB-2019"
"LICNFNHGP","EQ"," 136.00","06-NOV-2019"," 101.00","05-AUG-2019"
"LINCOLN","EQ"," 223.60","17-JAN-2019"," 124.35","29-AUG-2019"
"LINCPEN","EQ"," 268.40","18-JAN-2019"," 168.00","14-OCT-2019"
"LINDEINDIA","EQ"," 797.80","17-JAN-2019"," 415.15","05-FEB-2019"
"LIQUIDBEES","EQ"," 1010.00","27-OCT-2019"," 991.56","13-MAY-2019"
"LIQUIDETF","EQ"," 1000.06","25-OCT-2019"," 875.00","05-DEC-2019"
"LOKESHMACH","EQ"," 51.00","27-MAY-2019"," 30.25","01-OCT-2019"
"LOTUSEYE","EQ"," 29.80","23-JAN-2019"," 15.55","06-AUG-2019"
"LOVABLE","EQ"," 118.90","17-JAN-2019"," 56.05","02-AUG-2019"
"LPDC","EQ"," 7.15","25-APR-2019"," 1.30","18-OCT-2019"
"LSIL","EQ"," 1.15","12-MAR-2019"," .40","31-OCT-2019"
"LT","EQ"," 1607.00","28-MAY-2019"," 1201.10","14-FEB-2019"
"LTI","EQ"," 2003.00","15-JAN-2020"," 1435.80","22-JUL-2019"
"LTTS","EQ"," 1820.00","20-MAY-2019"," 1321.00","22-OCT-2019"
"LUMAXIND","EQ"," 1968.50","13-MAR-2019"," 910.00","05-AUG-2019"
"LUMAXTECH","EQ"," 180.50","21-JAN-2019"," 72.05","06-AUG-2019"
"LUPIN","EQ"," 888.65","04-FEB-2019"," 646.30","07-OCT-2019"
"LUXIND","EQ"," 1518.00","15-JAN-2020"," 984.00","22-AUG-2019"
"LYKALABS","EQ"," 34.80","05-APR-2019"," 14.55","05-SEP-2019"
"LYPSAGEMS","EQ"," 9.70","17-JAN-2019"," 3.35","13-DEC-2019"
"M&M","EQ"," 740.00","17-JAN-2019"," 502.55","14-AUG-2019"
"M&MFIN","EQ"," 457.15","17-JAN-2019"," 284.85","02-AUG-2019"
"M100","EQ"," 21.00","27-MAR-2019"," 14.80","06-MAY-2019"
"M50","EQ"," 121.49","17-JAN-2020"," 95.10","11-SEP-2019"
"MAANALU","EQ"," 106.95","06-MAR-2019"," 55.15","30-DEC-2019"
"MADHAV","EQ"," 48.15","07-MAR-2019"," 20.35","31-JUL-2019"
"MADHUCON","EQ"," 10.90","30-MAY-2019"," 3.25","23-DEC-2019"
"MADRASFERT","EQ"," 31.50","04-JUL-2019"," 17.60","23-AUG-2019"
"MAGADSUGAR","EQ"," 141.00","17-JAN-2020"," 56.93","29-JAN-2019"
"MAGMA","EQ"," 138.30","02-JUL-2019"," 35.75","21-NOV-2019"
"MAGNUM","EQ"," 7.45","21-JUN-2019"," 2.80","11-OCT-2019"
"MAHABANK","EQ"," 19.90","30-APR-2019"," 8.65","15-OCT-2019"
"MAHAPEXLTD","BE"," 131.90","18-MAR-2019"," 67.75","29-AUG-2019"
"MAHASTEEL","EQ"," 218.45","12-JUN-2019"," 74.85","17-JAN-2019"
"MAHESHWARI","EQ"," 297.50","27-MAY-2019"," 202.00","27-SEP-2019"
"MAHINDCIE","EQ"," 255.90","29-MAY-2019"," 135.10","26-AUG-2019"
"MAHLIFE","EQ"," 454.80","14-OCT-2019"," 354.10","25-MAR-2019"
"MAHLOG","EQ"," 577.80","15-APR-2019"," 316.50","27-SEP-2019"
"MAHSCOOTER","EQ"," 4950.00","08-NOV-2019"," 3012.35","28-FEB-2019"
"MAHSEAMLES","EQ"," 510.00","20-MAR-2019"," 351.25","09-OCT-2019"
"MAITHANALL","EQ"," 699.00","31-MAY-2019"," 340.00","30-JAN-2019"
"MAJESCO","EQ"," 587.10","15-JUL-2019"," 364.00","23-DEC-2019"
"MALUPAPER","EQ"," 40.85","01-OCT-2019"," 18.00","23-AUG-2019"
"MAN50ETF","EQ"," 135.00","07-OCT-2019"," 100.10","12-SEP-2019"
"MANAKALUCO","EQ"," 8.25","13-MAR-2019"," 3.75","12-DEC-2019"
"MANAKCOAT","EQ"," 8.00","15-FEB-2019"," 3.50","12-SEP-2019"
"MANAKSIA","EQ"," 42.90","17-JAN-2019"," 28.20","31-JUL-2019"
"MANAKSTEEL","EQ"," 24.75","13-MAR-2019"," 7.10","17-DEC-2019"
"MANALIPETC","EQ"," 30.70","17-JAN-2019"," 15.50","11-DEC-2019"
"MANAPPURAM","EQ"," 184.40","16-JAN-2020"," 89.75","30-JAN-2019"
"MANGALAM","EQ"," 76.75","17-JAN-2019"," 24.15","10-OCT-2019"
"MANGCHEFER","EQ"," 44.50","17-JAN-2019"," 25.20","23-AUG-2019"
"MANGLMCEM","EQ"," 333.40","10-JAN-2020"," 190.35","12-FEB-2019"
"MANGTIMBER","BE"," 21.50","25-FEB-2019"," 4.80","18-OCT-2019"
"MANINDS","EQ"," 74.05","01-APR-2019"," 34.40","05-AUG-2019"
"MANINFRA","EQ"," 42.00","29-MAR-2019"," 18.10","03-OCT-2019"
"MANUGRAPH","EQ"," 33.75","15-MAR-2019"," 12.50","14-OCT-2019"
"MARALOVER","EQ"," 30.00","17-JAN-2019"," 13.35","11-DEC-2019"
"MARATHON","EQ"," 154.00","10-APR-2019"," 57.00","04-SEP-2019"
"MARICO","EQ"," 404.00","25-SEP-2019"," 324.25","18-FEB-2019"
"MARKSANS","EQ"," 28.65","17-JAN-2019"," 11.40","31-JUL-2019"
"MARUTI","EQ"," 7758.70","29-OCT-2019"," 5446.05","31-JUL-2019"
"MASFIN","EQ"," 927.00","30-DEC-2019"," 505.50","18-FEB-2019"
"MASKINVEST","BE"," 71.90","16-MAY-2019"," 19.05","01-APR-2019"
"MASTEK","EQ"," 508.40","27-MAY-2019"," 294.05","17-OCT-2019"
"MATRIMONY","EQ"," 755.60","31-MAY-2019"," 364.00","19-FEB-2019"
"MAWANASUG","EQ"," 67.00","27-MAY-2019"," 24.20","23-AUG-2019"
"MAXINDIA","EQ"," 88.90","26-FEB-2019"," 54.15","23-AUG-2019"
"MAXVIL","EQ"," 60.30","31-DEC-2019"," 34.00","25-JUL-2019"
"MAYURUNIQ","EQ"," 399.50","18-JAN-2019"," 199.50","03-JAN-2020"
"MAZDA","EQ"," 488.30","16-JAN-2020"," 245.00","04-FEB-2019"
"MBAPL","BE"," 90.50","11-SEP-2019"," 63.55","23-SEP-2019"
"MBECL","BE"," 11.05","17-JAN-2019"," 2.25","22-JUL-2019"
"MBLINFRA","EQ"," 15.90","24-JAN-2019"," 3.85","27-DEC-2019"
"MCDHOLDING","EQ"," 28.80","18-JAN-2019"," 14.25","08-AUG-2019"
"MCDOWELL-N","EQ"," 674.00","27-SEP-2019"," 496.80","18-FEB-2019"
"MCLEODRUSS","EQ"," 112.40","17-JAN-2019"," 3.90","26-DEC-2019"
"MCX","EQ"," 1399.00","17-JAN-2020"," 643.50","19-FEB-2019"
"MEGASOFT","EQ"," 9.80","27-DEC-2019"," 5.60","15-MAY-2019"
"MEGH","EQ"," 73.15","29-MAY-2019"," 40.70","23-AUG-2019"
"MELSTAR","BE"," 2.80","17-JAN-2020"," .65","26-NOV-2019"
"MENONBE","EQ"," 86.50","21-JAN-2019"," 52.35","14-NOV-2019"
"MEP","EQ"," 45.50","26-MAR-2019"," 24.60","11-OCT-2019"
"MERCATOR","EQ"," 11.40","17-JAN-2019"," .65","01-JAN-2020"
"METALFORGE","EQ"," 13.00","18-MAR-2019"," 4.40","27-DEC-2019"
"METKORE","BZ"," 1.40","23-JAN-2019"," .15","01-NOV-2019"
"METROPOLIS","EQ"," 1719.95","13-JAN-2020"," 907.00","14-MAY-2019"
"MFSL","EQ"," 568.20","09-JAN-2020"," 360.90","05-FEB-2019"
"MGL","EQ"," 1172.95","17-JAN-2020"," 754.15","22-JUL-2019"
"MHRIL","EQ"," 256.00","19-MAR-2019"," 185.50","19-FEB-2019"
"MIC","BE"," 1.50","13-MAR-2019"," .35","14-OCT-2019"
"MIDHANI","EQ"," 186.95","08-NOV-2019"," 107.60","18-FEB-2019"
"MINDACORP","EQ"," 156.00","18-JAN-2019"," 65.55","23-AUG-2019"
"MINDAIND","EQ"," 416.00","10-JAN-2020"," 260.70","11-FEB-2019"
"MINDTECK","EQ"," 54.50","31-MAY-2019"," 23.70","27-DEC-2019"
"MINDTREE","EQ"," 995.00","25-APR-2019"," 652.05","22-JUL-2019"
"MIRCELECTR","EQ"," 27.00","17-JAN-2019"," 6.05","11-OCT-2019"
"MIRZAINT","EQ"," 81.40","17-JAN-2019"," 49.55","14-MAY-2019"
"MMFL","EQ"," 596.60","17-JAN-2019"," 308.45","10-DEC-2019"
"MMP","EQ"," 118.00","13-JAN-2020"," 105.05","13-JAN-2020"
"MMTC","EQ"," 29.85","06-MAR-2019"," 14.15","16-OCT-2019"
"MODIRUBBER","BE"," 47.95","02-APR-2019"," 28.00","08-JAN-2020"
"MOHOTAIND","EQ"," 74.05","17-JAN-2019"," 6.40","25-NOV-2019"
"MOIL","EQ"," 171.75","06-MAR-2019"," 118.10","20-SEP-2019"
"MOLDTECH","EQ"," 63.45","30-MAY-2019"," 41.20","26-FEB-2019"
"MOLDTKPAC","EQ"," 321.80","22-OCT-2019"," 202.00","20-FEB-2019"
"MONTECARLO","EQ"," 396.00","20-FEB-2019"," 216.00","11-OCT-2019"
"MORARJEE","EQ"," 28.80","14-MAR-2019"," 10.50","19-JUL-2019"
"MOREPENLAB","EQ"," 23.95","24-SEP-2019"," 14.55","21-FEB-2019"
"MOTHERSUMI","EQ"," 175.60","12-MAR-2019"," 91.10","23-AUG-2019"
"MOTILALOFS","EQ"," 905.40","13-JAN-2020"," 489.10","05-AUG-2019"
"MOTOGENFIN","EQ"," 58.80","05-MAR-2019"," 29.55","22-OCT-2019"
"MPHASIS","EQ"," 1063.00","15-FEB-2019"," 827.75","27-NOV-2019"
"MPSLTD","EQ"," 602.15","31-OCT-2019"," 427.00","26-FEB-2019"
"MRF","EQ"," 70000.00","17-JAN-2020"," 51586.30","02-MAY-2019"
"MRO-TEK","BE"," 52.70","26-APR-2019"," 14.40","09-OCT-2019"
"MRPL","EQ"," 76.20","19-MAR-2019"," 39.65","18-DEC-2019"
"MSPL","EQ"," 16.50","05-MAR-2019"," 4.45","17-OCT-2019"
"MSTCLTD","EQ"," 184.85","13-NOV-2019"," 73.10","23-AUG-2019"