28.8.19
NIFTY-I,2019-08-28,11102.7,11132,10983.25,11049.25,191044,14486100
NIFTYIT-I,2019-08-28,15749,15868,15710,15844,167,5450
BANKNIFTY-I,2019-08-28,28085.25,28118.15,27621.05,27837.65,173399,1309540
ACC-I,2019-08-28,1534,1551.45,1519.35,1540.75,3668,1153200
ADANIENT-I,2019-08-28,135.65,136.65,131.6,135.2,2995,10268000
ADANIPORTS-I,2019-08-28,373.1,373.5,364.25,366.8,3155,7502500
ADANIPOWER-I,2019-08-28,59.15,60.15,57.95,59.1,2448,35980000
AMARAJABAT-I,2019-08-28,621.45,625,607.3,611.9,1380,614600
AMBUJACEM-I,2019-08-28,197,207.4,197,205.05,2794,7110000
APOLLOHOSP-I,2019-08-28,1473.85,1519,1473.85,1512.65,4232,625000
APOLLOTYRE-I,2019-08-28,171.05,171.35,166.2,167.65,2404,1392000
ARVIND-I,2019-08-28,48.25,49.2,45.7,46.5,1251,3264000
ASHOKLEY-I,2019-08-28,67.2,67.4,65.45,66.4,8828,27078000
ASIANPAINT-I,2019-08-28,1598.8,1606.6,1591.65,1603.7,4127,2244000
AUROPHARMA-I,2019-08-28,590.85,600.8,584.6,590.15,7160,4966000
AXISBANK-I,2019-08-28,685.6,688.85,672.65,678.5,16679,19947600
BAJAJ-AUTO-I,2019-08-28,2759.9,2813.7,2753.2,2767.3,4319,695500
BAJAJFINSV-I,2019-08-28,7100.2,7141.8,6980.45,7043.25,4915,351750
BAJFINANCE-I,2019-08-28,3343.5,3363.1,3296.6,3328.85,17492,2233750
BALKRISIND-I,2019-08-28,746.2,754,739.9,745.8,1683,774400
BANKBARODA-I,2019-08-28,97,97.75,93.8,94.65,8716,23859000
BANKINDIA-I,2019-08-28,69.1,70.8,66.5,67.8,4345,9510000
BATAINDIA-I,2019-08-28,1507,1516.8,1498.45,1509.45,3326,795850
BEL-I,2019-08-28,103.25,104.4,102.65,103.55,2604,9630000
BERGEPAINT-I,2019-08-28,368.9,368.9,362.25,366.4,829,1423400
BHARATFORG-I,2019-08-28,395.45,401.5,388.1,389.55,2883,2496000
BHARTIARTL-I,2019-08-28,347.95,347.95,340.5,345.65,8529,16803378
BHEL-I,2019-08-28,52.7,53.5,50.6,51.3,2378,12907500
BIOCON-I,2019-08-28,225.7,228.65,217.95,220.35,4500,1904400
BOSCHLTD-I,2019-08-28,14300.1,14515.3,13933.8,14146.9,1922,47790
BPCL-I,2019-08-28,340.15,351.8,337.05,350.65,4543,5986800
BRITANNIA-I,2019-08-28,2686,2735.5,2660.9,2706.4,6921,374200
BSOFT-I,2019-08-28,64.05,68.3,63.4,67,470,887400
CADILAHC-I,2019-08-28,219,223.65,216.25,222.5,3445,4817600
CANBK-I,2019-08-28,228.8,231.75,225.5,227.25,5274,2930000
CASTROLIND-I,2019-08-28,127.15,127.75,122,123.75,1093,3559800
CENTURYTEX-I,2019-08-28,854.1,861.15,838.15,846.35,3146,742800
CESC-I,2019-08-28,778.95,781.55,761.9,764.7,748,196000
CHOLAFIN-I,2019-08-28,272,273.3,263,265.8,849,895000
CIPLA-I,2019-08-28,466.8,475.8,460.25,465.2,4717,5800000
COALINDIA-I,2019-08-28,188.05,192.7,184,184.7,11979,17980600
COLPAL-I,2019-08-28,1205.55,1222.75,1199.5,1215.8,1191,504700
CONCOR-I,2019-08-28,495,498.3,483.5,486.8,831,1234770
CUMMINSIND-I,2019-08-28,567.55,579.4,556.05,570.25,2141,889700
DABUR-I,2019-08-28,440.25,441.3,433.6,435.05,3144,3842500
DHFL-I,2019-08-28,47.65,49.15,45.95,48.5,2793,4440000
DISHTV-I,2019-08-28,24.05,24.8,22.8,23.05,4053,40656000
DIVISLAB-I,2019-08-28,1599.95,1613.8,1571.7,1578.25,3285,957600
DLF-I,2019-08-28,160.25,165.4,158.85,163.65,11150,13067600
DRREDDY-I,2019-08-28,2539.35,2563.7,2506,2514.85,4701,1144000
EICHERMOT-I,2019-08-28,16001.8,16343.95,15878.55,16308.1,10085,131800
ENGINERSIN-I,2019-08-28,105.6,107.9,103.45,104.25,1066,2612800
EQUITAS-I,2019-08-28,109.75,110.2,100.85,104.7,2081,6668000
ESCORTS-I,2019-08-28,495,499.5,485.1,491.25,3683,1650000
EXIDEIND-I,2019-08-28,180.8,183.1,177.85,178.45,1183,4156800
FEDERALBNK-I,2019-08-28,84.15,85.25,81.4,81.85,3459,21147000
GAIL-I,2019-08-28,130.7,133.1,127.5,128.15,4152,18460974
GLENMARK-I,2019-08-28,375.05,381.45,371.9,377.6,2708,1556000
GMRINFRA-I,2019-08-28,15.4,15.55,15.15,15.3,1392,58950000
GODREJCP-I,2019-08-28,600,605.55,588.2,598.5,3158,1923200
GRASIM-I,2019-08-28,724.7,732.1,709.1,714.05,5033,2764500
HAVELLS-I,2019-08-28,660.4,669.9,660.1,666.85,3582,1898000
HCLTECH-I,2019-08-28,1093,1123,1090.3,1120.1,6512,3873100
HDFC-I,2019-08-28,2175,2189.2,2155.9,2184.05,16787,7222000
HDFCBANK-I,2019-08-28,2254.65,2255,2226.3,2249.5,29156,10202750
HEROMOTOCO-I,2019-08-28,2588,2621,2560.05,2574.3,7401,564200
HEXAWARE-I,2019-08-28,393.5,397.65,386.3,387.75,1174,907500
HINDALCO-I,2019-08-28,181.6,182.35,176.3,178.4,4668,9968000
HINDPETRO-I,2019-08-28,258.1,267.5,255.25,264.8,2792,3761100
HINDUNILVR-I,2019-08-28,1836,1850,1816.1,1830.85,15095,6494100
HINDZINC-I,2019-08-28,212.45,214.65,209.2,210.35,824,2470400
IBULHSGFIN-I,2019-08-28,461.4,472.65,442.85,456.35,30308,6084000
ICICIBANK-I,2019-08-28,417.05,418.2,409.25,412.95,22953,34639000
ICICIPRULI-I,2019-08-28,400.55,422,397,418.2,5760,1849500
IDBI-I,2019-08-28,28.55,28.55,25.2,26.15,1424,3948000
IDEA-I,2019-08-28,5.3,5.35,4.9,4.95,9148,202300000
IDFCFIRSTB-I,2019-08-28,43.05,43.2,41.25,41.75,5954,25524000
IGL-I,2019-08-28,332,340.9,331.5,333.5,2704,1798500
INDIGO-I,2019-08-28,1668.5,1668.5,1626.65,1659.15,5635,1200600
INDUSINDBK-I,2019-08-28,1370.6,1405,1352,1366.9,19386,4398000
INFRATEL-I,2019-08-28,246.5,250.75,244.8,248.8,2188,944000
INFY-I,2019-08-28,789.05,802.85,787,800.8,16768,16636800
IOC-I,2019-08-28,125.3,126.85,121.8,122.9,8355,28528500
ITC-I,2019-08-28,245.35,247.85,242.65,245.4,12495,44779200
JINDALSTEL-I,2019-08-28,103.6,103.6,94.65,95.8,8963,12976000
JSWSTEEL-I,2019-08-28,213.75,214.1,202.55,206,10732,10590000
JUBLFOOD-I,2019-08-28,1200,1216,1181.25,1187.85,4980,783500
JUSTDIAL-I,2019-08-28,690,709.05,688.75,705.05,2534,901600
KAJARIACER-I,2019-08-28,486,487.7,467,471.2,715,752700
KOTAKBANK-I,2019-08-28,1502.1,1502.1,1477.5,1487.4,11267,3816000
L&TFH-I,2019-08-28,98.3,99.05,92.85,94.65,4936,10399500
LICHSGFIN-I,2019-08-28,425.7,428.55,410,417.7,5663,4310900
LT-I,2019-08-28,1363.9,1368.5,1333.6,1345.1,13928,5971125
LUPIN-I,2019-08-28,741.8,751.2,726.2,733.1,3377,1814400
M&M-I,2019-08-28,556.9,559.25,534.35,539.6,8844,8281000
M&MFIN-I,2019-08-28,335.25,335.3,315.6,319.8,4595,3118750
MANAPPURAM-I,2019-08-28,122.1,123.65,120.5,121.4,1350,6558000
MARICO-I,2019-08-28,387.65,390.9,382.9,390.1,1597,2652000
MARUTI-I,2019-08-28,6222.15,6230.15,6068.5,6118.15,27781,887700
MCDOWELL-N-I,2019-08-28,605,607.95,593.6,600.2,3341,3806250
MCX-I,2019-08-28,909,946.5,902.6,942.7,1883,480900
MFSL-I,2019-08-28,440.8,444,428.6,431,1066,806400
MGL-I,2019-08-28,860.35,862.4,838.8,846.15,1967,1174200
MINDTREE-I,2019-08-28,679.4,688.7,668.75,678.9,3761,562200
MOTHERSUMI-I,2019-08-28,101.7,104.25,96.9,97.65,6424,16298700
MRF-I,2019-08-28,58695,59300.85,57810.3,58049.45,1110,10480
MUTHOOTFIN-I,2019-08-28,635,637.55,619.9,624.1,1029,963000
NATIONALUM-I,2019-08-28,40.75,40.75,39.2,39.8,1302,6590000
NBCC-I,2019-08-28,36.1,36.8,35.45,35.95,2674,11526000
NCC-I,2019-08-28,58.75,60.8,58,59.1,3701,13728000
NESTLEIND-I,2019-08-28,12451,12809.7,12380.1,12527.65,3735,142300
NIITTECH-I,2019-08-28,1434.5,1541,1424.6,1524.5,2607,579750
NMDC-I,2019-08-28,83.35,83.35,80.3,80.9,2770,11790000
NTPC-I,2019-08-28,123.45,124.45,119.35,119.8,8206,42787200
OFSS-I,2019-08-28,3004.95,3013.35,2989.6,3005.85,210,83250
OIL-I,2019-08-28,148.5,149.5,143.3,144,1289,1784475
ONGC-I,2019-08-28,124.95,125.9,120.25,120.95,7062,30075000
PAGEIND-I,2019-08-28,18300,18328.15,17926.1,18120.8,3450,70450
PEL-I,2019-08-28,1928.3,1951.25,1866.65,1898.4,4483,715740
PETRONET-I,2019-08-28,259.3,260.8,256.2,259.65,2420,3921000
PFC-I,2019-08-28,105.2,106.05,102.45,103.25,2906,16702800
PIDILITIND-I,2019-08-28,1370.5,1388.05,1363.75,1377.65,2128,711000
PNB-I,2019-08-28,67.05,68.05,64.9,65.7,9863,39438000
POWERGRID-I,2019-08-28,207.95,210.95,204.75,206.2,4662,6276000
PVR-I,2019-08-28,1556,1593,1536.7,1579.7,1764,351600
RAMCOCEM-I,2019-08-28,755,767.3,744,753.35,1266,364000
RAYMOND-I,2019-08-28,582.3,598.95,565,573.2,1792,908000
RBLBANK-I,2019-08-28,354.2,359,290.2,313.55,32951,5971200
RECLTD-I,2019-08-28,145,145.15,140.1,140.9,2746,8640000
RELCAPITAL-I,2019-08-28,35.7,36.7,33.35,34.6,3322,7047000
RELIANCE-I,2019-08-28,1274.55,1282.7,1257,1263.55,30819,16440000
RELINFRA-I,2019-08-28,40.05,41.25,37.3,38.25,2024,4332000
SAIL-I,2019-08-28,32.45,32.6,30.75,31,5026,40284000
SBIN-I,2019-08-28,285.05,286.05,281.65,284.5,20180,46086000
SHREECEM-I,2019-08-28,19271.5,19463.55,19000,19119.9,1264,57050
SIEMENS-I,2019-08-28,1190.05,1200.65,1173.55,1176.5,969,572000
SRF-I,2019-08-28,2812,2829.1,2764.05,2775.15,1871,499000
SRTRANSFIN-I,2019-08-28,1028.4,1031.9,980.4,992.55,2962,1460400
STAR-I,2019-08-28,380.85,385.6,370.25,374.15,1333,898800
SUNPHARMA-I,2019-08-28,417,420.95,410.6,412.65,11298,13271500
SUNTV-I,2019-08-28,450.55,455.75,434.55,441.65,3250,2006000
TATACHEM-I,2019-08-28,563,567.7,558.85,565.45,2064,708300
TATAELXSI-I,2019-08-28,657.5,667.15,641.1,647.45,2102,809400
TATAGLOBAL-I,2019-08-28,269,280.95,268.1,279.75,4977,4206600
TATAMOTORS-I,2019-08-28,120.95,124,114.6,116.35,24633,16455000
TATAMTRDVR-I,2019-08-28,56.55,57.7,53.1,53.6,3753,14838000
TATAPOWER-I,2019-08-28,55.2,55.9,53.75,55.2,2414,27639000
TATASTEEL-I,2019-08-28,351,351,333.2,337.05,16874,12272587
TCS-I,2019-08-28,2237.7,2252.25,2218,2240.3,20743,4435750
TECHM-I,2019-08-28,675.5,690,675.5,687.6,3775,6462000
TITAN-I,2019-08-28,1122.95,1127,1108.1,1111.2,7037,3532500
TORNTPHARM-I,2019-08-28,1685,1690.35,1660,1670.3,847,285500
TORNTPOWER-I,2019-08-28,285,287.75,277.55,280.25,961,2247000
TVSMOTOR-I,2019-08-28,370.05,372.45,356.6,359.7,4397,1952500
UBL-I,2019-08-28,1344.6,1346.55,1320.55,1330.45,861,498400
UJJIVAN-I,2019-08-28,290.1,291.45,275.2,284,3005,2278400
ULTRACEMCO-I,2019-08-28,4129.9,4178.25,4084.45,4126,5331,886000
UNIONBANK-I,2019-08-28,62.6,63.55,59.9,60.5,3125,8050000
UPL-I,2019-08-28,557.15,569.8,545.6,556.7,6144,3455100
VEDL-I,2019-08-28,137.65,138.05,131.25,132.35,8867,20961000
VOLTAS-I,2019-08-28,619.1,627.75,615.35,626.05,2778,1462000
WIPRO-I,2019-08-28,250,252.7,248.45,249.65,3376,6400000
YESBANK-I,2019-08-28,64.8,65.3,58,59.6,58659,63632800
ZEEL-I,2019-08-28,360.6,369.45,359,361.65,7677,5580900